SPDR Semiconductors ETF (XSD) Exchange: NYSE ARCA
Data as of May 2, 2025
$192.96 ($1.41) 0.74%
SPDR Semiconductors ETF - Daily Information
Click for more stock information on SPDR Semiconductors ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $185.95 |
Previous Close | $192.96 |
High | $193.07 |
Low | $185.43 |
Adjusted Open | $185.95 |
Previous Adjusted Close | $192.96 |
Adjusted High | $193.07 |
Adjusted Low | $185.43 |
About SPDR Semiconductors ETF (XSD)
In seeking to track the performance of the S&P Semiconductor 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 semiconductors 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 semiconductors segment of the S&P TMI comprises the Semiconductors sub-industry. 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 Semiconductors sub-industry 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. If there are fewer than 35 stocks, stocks from the Semiconductor Equipment sub-industry that meet the market capitalization and liquidity thresholds are included in order of their float-adjusted market capitalization. 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 35 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 Semiconductors ETF (XSD)
Historical Stock Data for SPDR Semiconductors ETF (XSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $185.95 | $193.07 | $185.43 | $192.96 | $192.96 | 22,861 |
2025-04-29 | $192.49 | $194.10 | $191.48 | $191.55 | $191.55 | 99,695 |
2025-04-28 | $194.27 | $196.99 | $190.96 | $194.60 | $194.60 | 22,473 |
2025-04-25 | $190.12 | $195.39 | $190.12 | $194.68 | $194.68 | 18,097 |
2025-04-24 | $185.39 | $193.06 | $185.39 | $192.28 | $192.28 | 57,259 |
2025-04-23 | $183.26 | $186.52 | $180.21 | $180.74 | $180.74 | 70,520 |
2025-04-22 | $172.19 | $175.40 | $172.14 | $173.70 | $173.70 | 35,150 |
2025-04-21 | $168.97 | $169.93 | $166.59 | $169.65 | $169.65 | 29,221 |
2025-04-17 | $173.74 | $173.74 | $170.25 | $172.80 | $172.80 | 38,400 |
2025-04-16 | $171.73 | $174.29 | $167.09 | $172.93 | $172.93 | 50,955 |
2025-04-15 | $178.99 | $181.59 | $177.62 | $178.56 | $178.56 | 30,065 |
2025-04-14 | $183.00 | $183.91 | $175.86 | $178.99 | $178.99 | 42,548 |
2025-04-11 | $172.84 | $177.33 | $169.99 | $176.77 | $176.77 | 36,306 |
2025-04-10 | $182.63 | $183.07 | $169.60 | $174.62 | $174.62 | 61,118 |
2025-04-09 | $161.43 | $193.39 | $160.78 | $192.51 | $192.51 | 100,245 |
2025-04-08 | $178.27 | $178.27 | $156.78 | $160.63 | $160.63 | 65,408 |
2025-04-07 | $160.27 | $178.79 | $157.00 | $170.37 | $170.37 | 124,100 |
2025-04-04 | $171.97 | $171.97 | $161.10 | $167.32 | $167.32 | 191,623 |
2025-04-03 | $192.70 | $192.70 | $179.71 | $179.94 | $179.94 | 71,932 |
2025-04-02 | $197.60 | $207.52 | $197.60 | $204.24 | $204.24 | 42,118 |
2025-04-01 | $199.95 | $201.95 | $197.79 | $201.58 | $201.58 | 68,433 |
2025-03-31 | $197.26 | $201.03 | $193.80 | $200.77 | $200.77 | 37,995 |
2025-03-28 | $208.75 | $208.75 | $200.57 | $202.10 | $202.10 | 31,057 |
2025-03-27 | $214.06 | $215.00 | $210.71 | $211.58 | $211.58 | 60,708 |
2025-03-26 | $222.64 | $222.64 | $214.91 | $216.90 | $216.90 | 36,881 |
2025-03-25 | $223.92 | $224.58 | $222.91 | $223.39 | $223.39 | 17,322 |
2025-03-24 | $222.59 | $225.87 | $222.59 | $224.47 | $224.47 | 34,049 |
2025-03-21 | $214.80 | $218.44 | $213.57 | $217.44 | $217.44 | 21,534 |
2025-03-20 | $219.04 | $222.00 | $218.09 | $218.72 | $218.72 | 53,837 |
2025-03-19 | $219.70 | $224.30 | $219.70 | $222.06 | $222.06 | 25,205 |
2025-03-18 | $220.76 | $221.26 | $218.27 | $219.60 | $219.60 | 21,834 |
2025-03-17 | $218.54 | $224.96 | $218.54 | $223.06 | $223.06 | 64,989 |
2025-03-14 | $215.61 | $219.29 | $215.25 | $219.10 | $219.10 | 40,509 |
2025-03-13 | $212.21 | $215.78 | $208.64 | $210.77 | $210.77 | 30,588 |
2025-03-12 | $214.22 | $215.82 | $210.29 | $212.02 | $212.02 | 26,928 |
2025-03-11 | $211.71 | $212.76 | $205.16 | $209.19 | $209.19 | 47,528 |
2025-03-10 | $217.47 | $217.74 | $208.90 | $211.59 | $211.59 | 106,093 |
2025-03-07 | $216.17 | $223.52 | $214.25 | $222.92 | $222.92 | 28,215 |
2025-03-06 | $216.28 | $222.03 | $214.77 | $215.44 | $215.44 | 69,177 |
2025-03-05 | $219.29 | $223.21 | $215.54 | $222.93 | $222.93 | 46,629 |
2025-03-04 | $215.72 | $224.01 | $213.07 | $218.44 | $218.44 | 63,185 |
2025-03-03 | $231.36 | $231.36 | $216.12 | $217.93 | $217.93 | 79,791 |
2025-02-28 | $221.87 | $227.32 | $220.00 | $226.68 | $226.68 | 46,732 |
2025-02-27 | $240.00 | $240.00 | $222.30 | $222.30 | $222.30 | 45,474 |
2025-02-26 | $236.33 | $240.14 | $235.93 | $237.91 | $237.91 | 23,579 |
2025-02-25 | $239.37 | $239.44 | $233.29 | $233.40 | $233.40 | 39,386 |
2025-02-24 | $247.40 | $247.40 | $240.21 | $240.28 | $240.28 | 52,489 |
2025-02-21 | $256.04 | $256.43 | $245.49 | $246.62 | $246.62 | 22,276 |
2025-02-20 | $256.59 | $256.59 | $251.93 | $255.19 | $255.19 | 14,568 |
2025-02-19 | $252.00 | $256.67 | $251.00 | $254.84 | $254.84 | 29,502 |
2025-02-18 | $245.89 | $252.41 | $245.89 | $252.06 | $252.06 | 85,639 |
2025-02-14 | $242.50 | $244.04 | $241.68 | $243.91 | $243.91 | 20,638 |
2025-02-13 | $239.19 | $242.16 | $239.19 | $241.77 | $241.77 | 27,510 |
2025-02-12 | $234.33 | $238.54 | $234.33 | $238.46 | $238.46 | 43,015 |
2025-02-11 | $237.76 | $241.47 | $237.75 | $237.75 | $237.75 | 31,401 |
2025-02-10 | $241.98 | $241.98 | $238.42 | $239.83 | $239.83 | 22,838 |
2025-02-07 | $248.15 | $248.23 | $239.90 | $242.25 | $242.25 | 45,908 |
2025-02-06 | $249.75 | $251.00 | $245.08 | $246.93 | $246.93 | 50,352 |
2025-02-05 | $248.27 | $254.25 | $246.84 | $253.84 | $253.84 | 39,109 |
2025-02-04 | $243.66 | $247.92 | $243.65 | $247.92 | $247.92 | 18,463 |
2025-02-03 | $240.19 | $246.80 | $238.95 | $244.08 | $244.08 | 41,440 |
2025-01-31 | $250.05 | $255.45 | $247.69 | $248.75 | $248.75 | 26,915 |
2025-01-30 | $246.69 | $249.07 | $245.38 | $248.32 | $248.32 | 21,293 |
2025-01-29 | $243.45 | $246.22 | $241.86 | $244.16 | $244.16 | 35,282 |
2025-01-28 | $243.56 | $243.92 | $237.98 | $242.93 | $242.93 | 155,681 |
2025-01-27 | $251.83 | $251.83 | $238.23 | $241.34 | $241.34 | 347,925 |
2025-01-24 | $269.28 | $269.28 | $262.79 | $263.55 | $263.55 | 34,418 |
2025-01-23 | $266.07 | $270.08 | $264.66 | $270.08 | $270.08 | 15,674 |
2025-01-22 | $270.79 | $273.23 | $269.41 | $269.41 | $269.41 | 226,487 |
2025-01-21 | $266.96 | $270.14 | $264.18 | $268.42 | $268.42 | 44,533 |
2025-01-17 | $261.79 | $264.50 | $261.03 | $264.39 | $264.39 | 16,764 |
2025-01-16 | $260.02 | $260.40 | $255.74 | $255.74 | $255.74 | 37,892 |
2025-01-15 | $256.22 | $259.00 | $254.24 | $257.88 | $257.88 | 31,737 |
2025-01-14 | $251.20 | $251.37 | $246.77 | $249.55 | $249.55 | 22,624 |
2025-01-13 | $245.14 | $247.89 | $244.22 | $247.75 | $247.75 | 23,370 |
2025-01-10 | $253.00 | $253.00 | $247.99 | $250.02 | $250.02 | 20,068 |
2025-01-08 | $257.98 | $257.98 | $253.01 | $255.95 | $255.95 | 23,801 |
2025-01-07 | $267.49 | $269.09 | $259.85 | $260.45 | $260.45 | 29,500 |
2025-01-06 | $263.82 | $268.98 | $263.82 | $264.78 | $264.78 | 38,100 |
2025-01-03 | $254.15 | $259.12 | $253.60 | $258.80 | $258.80 | 49,849 |
2025-01-02 | $251.74 | $255.20 | $249.00 | $252.06 | $252.06 | 41,491 |
2024-12-31 | $251.59 | $253.00 | $247.60 | $248.45 | $248.45 | 71,057 |
2024-12-30 | $251.52 | $252.86 | $248.01 | $250.33 | $250.33 | 27,682 |
2024-12-27 | $258.37 | $258.37 | $253.80 | $256.20 | $256.20 | 18,622 |
2024-12-26 | $255.90 | $261.04 | $255.64 | $259.81 | $259.81 | 18,315 |
2024-12-24 | $256.14 | $257.93 | $254.25 | $257.71 | $257.71 | 11,559 |
2024-12-23 | $250.08 | $254.82 | $250.08 | $254.68 | $254.68 | 26,159 |
2024-12-20 | $242.62 | $251.94 | $242.62 | $248.46 | $248.35 | 33,195 |
2024-12-19 | $249.90 | $249.90 | $244.17 | $245.10 | $245.00 | 35,014 |
2024-12-18 | $261.32 | $263.71 | $245.60 | $247.79 | $247.68 | 61,033 |
2024-12-17 | $263.28 | $263.28 | $258.32 | $259.30 | $259.19 | 32,125 |
2024-12-16 | $263.21 | $266.19 | $261.32 | $265.16 | $265.05 | 30,966 |
2024-12-13 | $262.60 | $264.10 | $259.21 | $262.73 | $262.62 | 18,791 |
2024-12-12 | $257.41 | $259.03 | $256.55 | $257.48 | $257.37 | 49,386 |
2024-12-11 | $257.37 | $261.61 | $255.05 | $260.01 | $259.90 | 73,627 |
2024-12-10 | $260.00 | $260.00 | $251.83 | $253.01 | $252.90 | 81,631 |
2024-12-09 | $257.71 | $262.72 | $257.71 | $259.50 | $259.39 | 60,170 |
2024-12-06 | $254.90 | $258.20 | $254.67 | $257.76 | $257.65 | 15,465 |
2024-12-05 | $259.00 | $259.00 | $252.96 | $253.34 | $253.23 | 20,184 |
2024-12-04 | $262.28 | $262.36 | $258.56 | $258.84 | $258.73 | 22,985 |
2024-12-03 | $254.16 | $258.81 | $254.16 | $257.81 | $257.70 | 56,851 |
2024-12-02 | $249.30 | $254.25 | $249.30 | $252.68 | $252.57 | 60,504 |
2024-11-29 | $244.98 | $250.00 | $244.98 | $247.82 | $247.71 | 14,892 |
2024-11-27 | $247.23 | $247.70 | $239.62 | $243.24 | $243.14 | 32,813 |
2024-11-26 | $252.54 | $252.54 | $244.61 | $245.99 | $245.88 | 48,295 |
2024-11-25 | $245.09 | $251.06 | $245.09 | $248.77 | $248.66 | 36,275 |
2024-11-22 | $237.85 | $241.26 | $237.85 | $241.06 | $240.96 | 20,551 |
2024-11-21 | $234.12 | $239.13 | $232.00 | $237.43 | $237.33 | 39,175 |
2024-11-20 | $229.49 | $230.97 | $227.51 | $230.92 | $230.82 | 69,268 |
2024-11-19 | $226.16 | $231.32 | $226.16 | $230.81 | $230.71 | 19,769 |
2024-11-18 | $225.74 | $229.00 | $225.74 | $228.59 | $228.49 | 25,748 |
2024-11-15 | $230.14 | $230.62 | $224.64 | $225.16 | $225.16 | 35,139 |
2024-11-14 | $235.50 | $237.08 | $232.03 | $232.72 | $232.72 | 33,899 |
2024-11-13 | $238.37 | $239.49 | $234.29 | $234.59 | $234.59 | 28,981 |
2024-11-12 | $243.31 | $244.09 | $237.75 | $239.83 | $239.83 | 41,390 |
2024-11-11 | $251.51 | $251.51 | $241.50 | $244.57 | $244.57 | 49,319 |
2024-11-08 | $248.88 | $251.78 | $248.65 | $251.56 | $251.56 | 32,112 |
2024-11-07 | $249.04 | $250.72 | $248.70 | $249.61 | $249.61 | 42,548 |
2024-11-06 | $243.72 | $247.52 | $241.36 | $246.83 | $246.83 | 107,526 |
2024-11-05 | $231.98 | $236.96 | $231.98 | $236.91 | $236.91 | 38,449 |
2024-11-04 | $233.55 | $237.28 | $232.40 | $233.24 | $233.24 | 40,601 |
2024-11-01 | $232.10 | $236.37 | $231.60 | $234.42 | $234.42 | 31,648 |
2024-10-31 | $239.74 | $239.74 | $228.45 | $229.49 | $229.49 | 74,806 |
2024-10-30 | $245.25 | $247.75 | $241.75 | $241.75 | $241.75 | 47,948 |
2024-10-29 | $246.19 | $253.16 | $246.19 | $252.50 | $252.50 | 29,641 |
2024-10-28 | $244.05 | $248.00 | $244.05 | $246.83 | $246.83 | 89,851 |
2024-10-25 | $243.20 | $247.61 | $242.60 | $243.91 | $243.91 | 20,316 |
2024-10-24 | $242.12 | $242.27 | $239.03 | $241.21 | $241.21 | 16,534 |
2024-10-23 | $241.96 | $243.75 | $236.31 | $240.05 | $240.05 | 29,869 |
2024-10-22 | $240.73 | $243.08 | $239.76 | $242.25 | $242.25 | 20,783 |
2024-10-21 | $241.71 | $242.39 | $238.13 | $242.23 | $242.23 | 61,437 |
2024-10-18 | $245.94 | $246.27 | $241.90 | $243.04 | $243.04 | 24,789 |
2024-10-17 | $247.90 | $248.13 | $243.06 | $243.06 | $243.06 | 83,639 |
2024-10-16 | $243.10 | $244.14 | $240.87 | $242.20 | $242.20 | 30,542 |
2024-10-15 | $248.26 | $250.03 | $239.42 | $240.67 | $240.67 | 49,999 |
2024-10-14 | $246.09 | $248.01 | $245.62 | $247.32 | $247.32 | 29,752 |
2024-10-11 | $238.15 | $245.75 | $238.15 | $244.57 | $244.57 | 24,077 |
2024-10-10 | $237.36 | $239.85 | $234.85 | $239.71 | $239.71 | 35,060 |
2024-10-09 | $238.47 | $241.54 | $237.66 | $240.95 | $240.95 | 34,216 |
2024-10-08 | $236.37 | $238.78 | $235.03 | $237.83 | $237.83 | 23,436 |
2024-10-07 | $236.04 | $238.14 | $234.82 | $236.80 | $236.80 | 20,303 |
2024-10-04 | $239.30 | $239.71 | $235.99 | $238.25 | $238.25 | 46,184 |
2024-10-03 | $232.12 | $236.69 | $231.83 | $234.01 | $234.01 | 19,611 |
2024-10-02 | $231.72 | $236.83 | $230.73 | $234.46 | $234.46 | 46,367 |
2024-10-01 | $239.54 | $239.54 | $230.37 | $231.92 | $231.92 | 35,157 |
2024-09-30 | $239.58 | $242.06 | $237.51 | $240.25 | $240.25 | 31,528 |
2024-09-27 | $245.67 | $245.82 | $241.06 | $242.65 | $242.65 | 44,156 |
2024-09-26 | $242.17 | $245.00 | $235.98 | $243.80 | $243.80 | 96,914 |
2024-09-25 | $232.98 | $235.74 | $232.26 | $233.25 | $233.25 | 114,204 |
2024-09-24 | $233.96 | $235.40 | $231.43 | $234.13 | $234.13 | 42,151 |
2024-09-23 | $231.69 | $232.06 | $229.58 | $231.84 | $231.84 | 40,493 |
2024-09-20 | $232.63 | $232.63 | $228.36 | $231.06 | $230.89 | 36,454 |
2024-09-19 | $234.46 | $237.41 | $232.16 | $234.80 | $234.63 | 50,943 |
2024-09-18 | $227.28 | $233.17 | $225.31 | $225.95 | $225.79 | 78,279 |
2024-09-17 | $228.30 | $230.66 | $225.21 | $226.68 | $226.52 | 73,424 |
2024-09-16 | $225.91 | $226.22 | $222.89 | $225.73 | $225.57 | 75,028 |
2024-09-13 | $226.00 | $229.15 | $226.00 | $228.45 | $228.28 | 36,205 |
2024-09-12 | $224.26 | $226.55 | $221.10 | $223.48 | $223.32 | 47,133 |
2024-09-11 | $217.51 | $225.32 | $214.05 | $224.97 | $224.81 | 107,931 |
2024-09-10 | $215.41 | $216.44 | $212.10 | $216.25 | $216.09 | 35,208 |
2024-09-09 | $214.47 | $217.85 | $214.04 | $215.54 | $215.38 | 85,606 |
2024-09-06 | $220.50 | $220.50 | $210.61 | $211.89 | $211.74 | 63,602 |
2024-09-05 | $220.59 | $223.94 | $219.23 | $221.14 | $220.98 | 47,460 |
2024-09-04 | $220.46 | $226.77 | $219.38 | $223.21 | $223.05 | 50,000 |
2024-09-03 | $236.50 | $236.96 | $221.17 | $222.36 | $222.20 | 66,500 |
2024-08-30 | $241.75 | $242.09 | $237.90 | $240.21 | $240.04 | 80,119 |
2024-08-29 | $234.65 | $240.68 | $234.65 | $236.84 | $236.67 | 43,252 |
2024-08-28 | $236.77 | $237.32 | $230.60 | $233.12 | $232.95 | 48,664 |
2024-08-27 | $232.74 | $237.00 | $231.48 | $236.07 | $235.90 | 42,201 |
2024-08-26 | $238.05 | $238.98 | $234.14 | $234.52 | $234.35 | 44,475 |
2024-08-23 | $234.47 | $239.64 | $234.18 | $238.75 | $238.58 | 55,136 |
2024-08-22 | $238.99 | $238.99 | $230.21 | $231.01 | $230.84 | 53,501 |
2024-08-21 | $234.72 | $238.60 | $234.72 | $238.02 | $237.85 | 80,058 |
2024-08-20 | $234.29 | $235.23 | $230.81 | $232.78 | $232.61 | 61,115 |
2024-08-19 | $231.18 | $235.15 | $229.23 | $234.95 | $234.78 | 158,764 |
2024-08-16 | $230.70 | $233.35 | $230.61 | $231.69 | $231.52 | 51,884 |
2024-08-15 | $226.22 | $233.17 | $225.90 | $232.35 | $232.18 | 88,212 |
2024-08-14 | $224.74 | $224.74 | $218.53 | $220.48 | $220.32 | 94,371 |
2024-08-13 | $217.09 | $223.61 | $216.56 | $223.10 | $222.94 | 170,621 |
2024-08-12 | $215.19 | $216.77 | $213.26 | $214.42 | $214.26 | 45,742 |
2024-08-09 | $213.99 | $215.72 | $211.59 | $214.23 | $214.07 | 47,883 |
2024-08-08 | $207.15 | $215.59 | $204.05 | $215.37 | $215.21 | 124,343 |
2024-08-07 | $214.07 | $215.08 | $201.16 | $201.42 | $201.27 | 632,104 |
2024-08-06 | $208.89 | $212.30 | $205.00 | $207.67 | $207.52 | 79,998 |
2024-08-05 | $199.09 | $211.91 | $199.09 | $206.84 | $206.69 | 134,397 |
2024-08-02 | $216.20 | $217.75 | $211.77 | $213.05 | $212.90 | 108,090 |
2024-08-01 | $239.56 | $241.57 | $224.10 | $226.59 | $226.43 | 81,376 |
2024-07-31 | $239.91 | $243.29 | $237.26 | $242.42 | $242.24 | 65,170 |
2024-07-30 | $241.80 | $241.80 | $231.79 | $232.13 | $231.96 | 57,798 |
2024-07-29 | $244.84 | $247.57 | $241.61 | $242.03 | $241.85 | 78,944 |
2024-07-26 | $241.83 | $243.16 | $239.54 | $242.01 | $242.01 | 25,119 |
2024-07-25 | $240.13 | $244.84 | $235.10 | $236.86 | $236.86 | 311,811 |
2024-07-24 | $251.52 | $251.64 | $242.74 | $242.91 | $242.91 | 45,761 |
2024-07-23 | $254.71 | $257.14 | $254.02 | $254.49 | $254.49 | 35,916 |
2024-07-22 | $253.73 | $258.59 | $252.02 | $258.59 | $258.59 | 27,398 |
2024-07-19 | $256.13 | $256.35 | $248.83 | $248.93 | $248.93 | 32,874 |
2024-07-18 | $262.10 | $263.42 | $253.03 | $256.47 | $256.47 | 63,639 |
2024-07-17 | $267.51 | $268.73 | $258.64 | $258.64 | $258.64 | 95,725 |
2024-07-16 | $270.38 | $273.98 | $268.27 | $273.98 | $273.98 | 44,479 |
2024-07-15 | $267.22 | $271.29 | $266.26 | $268.80 | $268.80 | 178,321 |
2024-07-12 | $265.52 | $269.94 | $263.89 | $266.09 | $266.09 | 36,027 |
2024-07-11 | $268.92 | $268.92 | $262.41 | $262.99 | $262.99 | 195,800 |
2024-07-10 | $261.80 | $266.37 | $261.32 | $266.35 | $266.35 | 33,677 |
2024-07-09 | $262.01 | $262.10 | $258.01 | $259.18 | $259.18 | 41,438 |
2024-07-08 | $256.77 | $261.32 | $256.77 | $260.69 | $260.69 | 93,863 |
2024-07-05 | $255.70 | $256.14 | $253.52 | $255.24 | $255.24 | 24,867 |
2024-07-03 | $252.63 | $255.43 | $251.57 | $253.99 | $253.99 | 37,013 |
2024-07-02 | $245.79 | $251.57 | $245.79 | $251.57 | $251.57 | 79,706 |
2024-07-01 | $247.15 | $247.15 | $242.82 | $246.57 | $246.57 | 42,744 |
2024-06-28 | $246.79 | $251.09 | $245.33 | $247.48 | $247.48 | 71,815 |
2024-06-27 | $244.46 | $245.59 | $242.51 | $244.84 | $244.84 | 18,080 |
2024-06-26 | $244.73 | $246.76 | $243.18 | $245.37 | $245.37 | 55,415 |
2024-06-25 | $244.99 | $245.47 | $241.72 | $245.19 | $245.19 | 41,236 |
2024-06-24 | $246.21 | $247.93 | $243.05 | $243.05 | $243.05 | 74,298 |
2024-06-21 | $246.66 | $249.53 | $244.49 | $248.11 | $247.97 | 38,092 |
2024-06-20 | $253.48 | $253.48 | $246.89 | $247.87 | $247.73 | 40,503 |
2024-06-18 | $253.08 | $254.58 | $253.08 | $253.39 | $253.25 | 46,743 |
2024-06-17 | $252.07 | $253.31 | $248.24 | $253.08 | $252.94 | 30,573 |
2024-06-14 | $252.39 | $252.39 | $250.33 | $251.22 | $251.08 | 30,491 |
2024-06-13 | $256.98 | $257.35 | $253.18 | $255.50 | $255.36 | 23,916 |
2024-06-12 | $254.80 | $258.12 | $253.91 | $256.17 | $256.03 | 45,718 |
2024-06-11 | $246.95 | $249.30 | $244.36 | $249.30 | $249.16 | 30,979 |
2024-06-10 | $242.39 | $249.23 | $241.76 | $248.20 | $248.06 | 28,845 |
2024-06-07 | $245.11 | $246.95 | $243.28 | $244.39 | $244.25 | 29,766 |
2024-06-06 | $251.66 | $252.06 | $248.75 | $249.21 | $249.07 | 14,311 |
2024-06-05 | $245.17 | $251.45 | $244.29 | $251.40 | $251.26 | 29,996 |
2024-06-04 | $244.85 | $244.85 | $240.81 | $242.00 | $241.87 | 19,802 |
2024-06-03 | $249.23 | $249.23 | $234.06 | $245.69 | $245.55 | 28,052 |
2024-05-31 | $247.90 | $248.20 | $240.68 | $245.83 | $245.69 | 27,083 |
2024-05-30 | $244.87 | $246.91 | $244.34 | $245.73 | $245.59 | 21,717 |
2024-05-29 | $244.60 | $246.75 | $244.17 | $244.52 | $244.38 | 17,827 |
2024-05-28 | $248.38 | $250.77 | $246.50 | $249.23 | $249.09 | 36,241 |
2024-05-24 | $243.14 | $246.70 | $243.14 | $245.86 | $245.72 | 18,530 |
2024-05-23 | $249.36 | $249.36 | $238.74 | $240.46 | $240.33 | 69,149 |
2024-05-22 | $242.80 | $247.01 | $242.70 | $245.75 | $245.61 | 39,201 |
2024-05-21 | $238.49 | $241.11 | $238.09 | $240.88 | $240.75 | 26,304 |
2024-05-20 | $238.93 | $243.00 | $238.62 | $241.73 | $241.60 | 41,363 |
2024-05-17 | $239.52 | $240.22 | $236.61 | $238.61 | $238.61 | 12,501 |
2024-05-16 | $239.57 | $240.69 | $238.46 | $238.46 | $238.46 | 18,472 |
2024-05-15 | $237.86 | $239.63 | $235.04 | $239.63 | $239.63 | 54,958 |
2024-05-14 | $231.67 | $235.00 | $231.67 | $234.79 | $234.79 | 34,203 |
2024-05-13 | $230.83 | $232.75 | $230.06 | $230.73 | $230.73 | 33,740 |
2024-05-10 | $231.86 | $231.90 | $228.35 | $229.52 | $229.52 | 49,299 |
2024-05-09 | $229.56 | $231.78 | $228.62 | $230.88 | $230.88 | 17,190 |
2024-05-08 | $228.62 | $230.31 | $227.46 | $230.11 | $230.11 | 26,591 |
2024-05-07 | $230.40 | $232.21 | $229.21 | $229.21 | $229.21 | 23,776 |
2024-05-06 | $228.34 | $230.00 | $227.75 | $230.00 | $230.00 | 20,868 |
2024-05-03 | $226.54 | $228.42 | $225.04 | $226.11 | $226.11 | 24,537 |
2024-05-02 | $219.87 | $221.91 | $215.02 | $221.13 | $221.13 | 22,331 |
2024-05-01 | $220.83 | $225.19 | $216.84 | $217.32 | $217.32 | 106,519 |
2024-04-30 | $226.79 | $229.54 | $224.50 | $224.50 | $224.50 | 17,622 |
2024-04-29 | $225.46 | $229.03 | $224.22 | $228.64 | $228.64 | 25,881 |
2024-04-26 | $220.40 | $225.72 | $220.40 | $224.69 | $224.69 | 56,668 |
2024-04-25 | $214.50 | $221.62 | $214.50 | $220.63 | $220.63 | 29,135 |
2024-04-24 | $215.52 | $218.04 | $213.62 | $215.54 | $215.54 | 65,868 |
2024-04-23 | $207.43 | $212.24 | $207.43 | $210.70 | $210.70 | 27,775 |
2024-04-22 | $205.09 | $208.03 | $203.02 | $206.62 | $206.62 | 25,724 |
2024-04-19 | $208.58 | $209.31 | $202.56 | $203.59 | $203.59 | 61,005 |
2024-04-18 | $213.58 | $214.29 | $210.00 | $210.17 | $210.17 | 33,853 |
2024-04-17 | $219.95 | $220.73 | $214.32 | $214.44 | $214.44 | 38,507 |
2024-04-16 | $218.37 | $220.06 | $216.55 | $219.22 | $219.22 | 47,652 |
2024-04-15 | $225.59 | $225.59 | $217.90 | $218.68 | $218.68 | 30,642 |
2024-04-12 | $227.27 | $228.04 | $222.43 | $223.16 | $223.16 | 28,862 |
2024-04-11 | $228.10 | $231.40 | $225.57 | $231.40 | $231.40 | 27,552 |
2024-04-10 | $228.74 | $229.41 | $225.03 | $226.10 | $226.10 | 34,190 |
2024-04-09 | $233.02 | $235.38 | $232.52 | $235.38 | $235.38 | 21,498 |
2024-04-08 | $229.79 | $232.88 | $229.46 | $230.36 | $230.36 | 35,822 |
2024-04-05 | $227.08 | $229.44 | $225.71 | $228.39 | $228.39 | 15,069 |
2024-04-04 | $234.11 | $236.13 | $226.55 | $227.21 | $227.21 | 21,863 |
2024-04-03 | $226.21 | $231.10 | $226.00 | $230.82 | $230.82 | 59,499 |
2024-04-02 | $229.95 | $229.95 | $227.68 | $228.70 | $228.70 | 26,327 |
2024-04-01 | $233.04 | $237.51 | $233.04 | $233.86 | $233.86 | 36,819 |
2024-03-28 | $231.47 | $234.13 | $231.13 | $232.10 | $232.10 | 18,606 |
2024-03-27 | $228.06 | $231.30 | $225.71 | $231.27 | $231.27 | 32,310 |
2024-03-26 | $228.50 | $229.07 | $225.02 | $225.17 | $225.17 | 30,000 |
2024-03-25 | $223.93 | $227.74 | $223.75 | $226.20 | $226.20 | 33,800 |
2024-03-22 | $227.56 | $228.27 | $225.11 | $226.58 | $226.58 | 37,588 |
2024-03-21 | $229.38 | $232.08 | $228.17 | $228.17 | $228.17 | 55,725 |
2024-03-20 | $218.19 | $223.76 | $216.98 | $223.20 | $223.20 | 43,659 |
2024-03-19 | $217.97 | $219.22 | $214.89 | $218.10 | $218.10 | 44,363 |
2024-03-18 | $222.60 | $223.00 | $219.25 | $219.52 | $219.52 | 38,610 |
2024-03-15 | $219.00 | $221.76 | $218.25 | $219.83 | $219.75 | 24,597 |
2024-03-14 | $227.17 | $227.63 | $219.67 | $221.55 | $221.47 | 31,307 |
2024-03-13 | $230.75 | $231.95 | $226.73 | $226.99 | $226.91 | 49,250 |
2024-03-12 | $232.97 | $233.64 | $229.40 | $233.45 | $233.37 | 54,413 |
2024-03-11 | $230.49 | $232.51 | $229.70 | $231.52 | $231.44 | 50,346 |
2024-03-08 | $240.55 | $241.72 | $233.03 | $233.03 | $232.95 | 64,172 |
2024-03-07 | $234.62 | $241.27 | $234.00 | $240.14 | $240.05 | 58,709 |
2024-03-06 | $230.05 | $235.22 | $229.38 | $231.98 | $231.90 | 78,068 |
2024-03-05 | $228.69 | $229.39 | $224.70 | $226.33 | $226.25 | 35,368 |
2024-03-04 | $234.20 | $234.20 | $231.34 | $231.79 | $231.71 | 56,519 |
2024-03-01 | $226.02 | $233.59 | $225.82 | $232.05 | $231.97 | 158,070 |
2024-02-29 | $221.67 | $224.01 | $219.87 | $223.63 | $223.55 | 41,315 |
2024-02-28 | $218.92 | $219.59 | $217.28 | $218.50 | $218.42 | 34,427 |
2024-02-27 | $222.17 | $223.00 | $219.91 | $220.04 | $219.96 | 33,648 |
2024-02-26 | $219.63 | $222.05 | $219.42 | $220.73 | $220.65 | 59,070 |
2024-02-23 | $221.75 | $221.76 | $217.10 | $218.16 | $218.08 | 50,335 |
2024-02-22 | $223.33 | $223.33 | $221.00 | $221.79 | $221.71 | 52,121 |
2024-02-21 | $214.40 | $216.93 | $213.75 | $216.93 | $216.85 | 80,506 |
2024-02-20 | $217.07 | $217.70 | $214.62 | $217.39 | $217.31 | 30,483 |
2024-02-16 | $223.05 | $223.50 | $219.20 | $219.74 | $219.66 | 34,959 |
2024-02-15 | $225.37 | $225.82 | $223.09 | $223.45 | $223.37 | 39,011 |
2024-02-14 | $220.87 | $223.70 | $220.73 | $223.62 | $223.54 | 34,860 |
2024-02-13 | $218.02 | $221.91 | $216.23 | $218.28 | $218.20 | 58,939 |
2024-02-12 | $226.09 | $229.44 | $225.68 | $226.52 | $226.52 | 45,909 |
2024-02-09 | $222.15 | $226.09 | $222.06 | $225.78 | $225.78 | 53,855 |
2024-02-08 | $215.34 | $222.00 | $215.34 | $220.46 | $220.46 | 48,746 |
2024-02-07 | $212.78 | $215.06 | $210.73 | $214.35 | $214.35 | 87,351 |
2024-02-06 | $212.38 | $212.90 | $208.57 | $210.50 | $210.50 | 58,991 |
2024-02-05 | $211.17 | $213.71 | $209.16 | $212.35 | $212.35 | 65,363 |
2024-02-02 | $209.32 | $211.09 | $208.34 | $210.68 | $210.68 | 72,462 |
2024-02-01 | $210.80 | $211.33 | $207.75 | $210.48 | $210.48 | 70,229 |
2024-01-31 | $212.34 | $216.04 | $210.56 | $210.62 | $210.62 | 48,813 |
2024-01-30 | $219.33 | $219.37 | $214.44 | $214.88 | $214.88 | 63,758 |
2024-01-29 | $217.33 | $220.38 | $214.99 | $220.29 | $220.29 | 122,248 |
2024-01-26 | $219.68 | $220.56 | $216.46 | $216.67 | $216.67 | 53,489 |
2024-01-25 | $228.69 | $228.69 | $222.00 | $222.68 | $222.68 | 61,718 |
2024-01-24 | $228.59 | $228.59 | $224.36 | $224.99 | $224.99 | 43,628 |
2024-01-23 | $225.98 | $227.45 | $225.00 | $226.80 | $226.80 | 31,859 |
2024-01-22 | $223.19 | $225.60 | $222.54 | $224.68 | $224.68 | 36,010 |
2024-01-19 | $216.98 | $221.21 | $215.55 | $220.95 | $220.95 | 119,696 |
2024-01-18 | $212.57 | $214.32 | $210.84 | $214.29 | $214.29 | 49,883 |
2024-01-17 | $208.12 | $208.86 | $204.82 | $207.92 | $207.92 | 54,069 |
2024-01-16 | $209.42 | $212.22 | $207.38 | $210.35 | $210.35 | 44,215 |
2024-01-12 | $212.95 | $214.43 | $209.62 | $210.12 | $210.12 | 24,475 |
2024-01-11 | $213.09 | $214.66 | $209.05 | $212.03 | $212.03 | 29,905 |
2024-01-10 | $214.76 | $215.25 | $209.81 | $213.17 | $213.17 | 91,999 |
2024-01-09 | $212.40 | $216.54 | $211.70 | $214.62 | $214.62 | 51,327 |
2024-01-08 | $209.15 | $215.54 | $209.15 | $214.99 | $214.99 | 77,102 |
2024-01-05 | $207.72 | $210.87 | $207.26 | $208.40 | $208.40 | 48,548 |
2024-01-04 | $207.09 | $210.00 | $206.07 | $207.87 | $207.87 | 48,098 |
2024-01-03 | $214.15 | $214.43 | $210.91 | $211.53 | $211.53 | 39,763 |
2024-01-02 | $221.94 | $221.94 | $216.44 | $218.17 | $218.17 | 62,324 |
2023-12-29 | $228.21 | $228.27 | $224.63 | $224.79 | $224.79 | 22,274 |
2023-12-28 | $229.17 | $229.71 | $227.84 | $228.27 | $228.27 | 41,988 |
2023-12-27 | $230.12 | $230.12 | $227.68 | $229.06 | $229.06 | 25,584 |
2023-12-26 | $226.40 | $230.41 | $226.40 | $229.29 | $229.29 | 59,386 |
2023-12-22 | $225.23 | $226.90 | $224.42 | $225.64 | $225.64 | 29,855 |
2023-12-21 | $222.33 | $224.70 | $221.59 | $224.40 | $224.40 | 49,888 |
2023-12-20 | $223.07 | $224.74 | $217.29 | $217.30 | $217.30 | 96,991 |
2023-12-19 | $224.13 | $226.11 | $223.30 | $224.66 | $224.66 | 34,833 |
2023-12-18 | $223.76 | $224.14 | $221.00 | $223.30 | $223.30 | 46,825 |
2023-12-15 | $224.74 | $226.88 | $223.28 | $224.25 | $224.06 | 117,570 |
2023-12-14 | $217.89 | $224.28 | $217.89 | $223.98 | $223.79 | 88,202 |
2023-12-13 | $210.22 | $215.57 | $208.35 | $215.12 | $214.94 | 38,265 |
2023-12-12 | $209.83 | $210.23 | $208.59 | $210.07 | $209.89 | 78,742 |
2023-12-11 | $206.86 | $211.28 | $206.86 | $210.52 | $210.34 | 49,325 |
2023-12-08 | $202.25 | $206.76 | $202.25 | $205.78 | $205.60 | 37,612 |
2023-12-07 | $199.70 | $203.40 | $198.85 | $202.82 | $202.65 | 58,086 |
2023-12-06 | $201.05 | $202.37 | $197.67 | $197.81 | $197.64 | 82,351 |
2023-12-05 | $199.74 | $199.80 | $197.24 | $198.74 | $198.57 | 35,031 |
2023-12-04 | $200.22 | $201.53 | $198.00 | $201.46 | $201.29 | 57,520 |
2023-12-01 | $198.38 | $202.16 | $196.70 | $201.98 | $201.81 | 45,997 |
2023-11-30 | $201.81 | $201.81 | $197.71 | $199.36 | $199.19 | 51,155 |
2023-11-29 | $200.64 | $204.31 | $200.44 | $200.72 | $200.55 | 67,371 |
2023-11-28 | $197.40 | $198.70 | $196.00 | $197.86 | $197.69 | 53,819 |
2023-11-27 | $197.87 | $200.04 | $197.00 | $198.60 | $198.43 | 31,439 |
2023-11-24 | $197.93 | $199.17 | $197.93 | $198.84 | $198.67 | 12,274 |
2023-11-22 | $199.07 | $201.20 | $198.00 | $198.37 | $198.20 | 32,360 |
2023-11-21 | $199.83 | $199.84 | $196.20 | $197.10 | $196.93 | 39,102 |
2023-11-20 | $197.99 | $202.28 | $197.99 | $201.80 | $201.63 | 65,976 |
2023-11-17 | $197.30 | $198.29 | $196.14 | $198.01 | $197.84 | 48,876 |
2023-11-16 | $195.94 | $196.87 | $194.42 | $196.04 | $195.87 | 38,489 |
2023-11-15 | $195.68 | $199.69 | $194.90 | $197.23 | $197.06 | 69,102 |
2023-11-14 | $189.70 | $194.35 | $189.70 | $194.17 | $194.00 | 61,495 |
2023-11-13 | $183.57 | $184.26 | $181.61 | $183.93 | $183.77 | 33,376 |
2023-11-10 | $180.35 | $185.80 | $179.27 | $185.10 | $184.94 | 48,020 |
2023-11-09 | $181.59 | $182.73 | $176.84 | $177.01 | $176.86 | 68,062 |
2023-11-08 | $181.06 | $181.94 | $179.35 | $180.36 | $180.21 | 39,187 |
2023-11-07 | $179.80 | $182.60 | $179.80 | $181.15 | $180.99 | 27,788 |
2023-11-06 | $181.96 | $182.38 | $178.91 | $180.54 | $180.38 | 42,581 |
2023-11-03 | $177.83 | $182.91 | $177.71 | $181.89 | $181.73 | 39,941 |
2023-11-02 | $174.43 | $176.33 | $171.68 | $175.78 | $175.63 | 97,580 |
2023-11-01 | $169.44 | $170.44 | $166.94 | $170.35 | $170.20 | 59,956 |
2023-10-31 | $166.97 | $170.11 | $165.01 | $169.80 | $169.65 | 58,708 |
2023-10-30 | $170.15 | $170.46 | $165.00 | $166.78 | $166.64 | 71,130 |
2023-10-27 | $172.72 | $173.26 | $170.54 | $171.23 | $171.08 | 64,129 |
2023-10-26 | $171.93 | $173.97 | $170.00 | $170.76 | $170.61 | 120,493 |
2023-10-25 | $176.26 | $176.85 | $170.66 | $171.16 | $171.01 | 69,138 |
2023-10-24 | $177.84 | $179.39 | $176.36 | $178.69 | $178.54 | 52,145 |
2023-10-23 | $177.55 | $179.53 | $175.90 | $176.35 | $176.20 | 41,274 |
2023-10-20 | $181.75 | $182.64 | $178.76 | $178.98 | $178.83 | 80,047 |
2023-10-19 | $186.93 | $187.40 | $181.28 | $181.96 | $181.80 | 77,031 |
2023-10-18 | $187.66 | $188.25 | $185.62 | $186.17 | $186.01 | 95,382 |
2023-10-17 | $187.73 | $192.43 | $186.27 | $190.65 | $190.49 | 74,766 |
2023-10-16 | $187.80 | $191.59 | $187.80 | $191.15 | $190.99 | 29,315 |
2023-10-13 | $194.64 | $194.64 | $186.79 | $187.03 | $186.87 | 40,336 |
2023-10-12 | $197.50 | $198.14 | $193.74 | $195.27 | $195.10 | 25,589 |
2023-10-11 | $197.42 | $198.26 | $195.12 | $197.15 | $196.98 | 25,492 |
2023-10-10 | $193.53 | $198.24 | $193.12 | $196.59 | $196.42 | 53,916 |
2023-10-09 | $192.89 | $193.63 | $190.79 | $193.12 | $192.95 | 50,030 |
2023-10-06 | $188.89 | $195.44 | $188.79 | $194.72 | $194.55 | 40,584 |
2023-10-05 | $192.30 | $193.11 | $189.12 | $190.28 | $190.12 | 33,283 |
2023-10-04 | $191.46 | $193.30 | $190.15 | $192.56 | $192.39 | 26,893 |
2023-10-03 | $193.80 | $196.25 | $190.02 | $190.85 | $190.69 | 42,702 |
2023-10-02 | $195.73 | $197.93 | $193.71 | $195.83 | $195.66 | 121,971 |
2023-09-29 | $197.93 | $198.52 | $195.00 | $196.01 | $195.84 | 63,698 |
2023-09-28 | $191.35 | $197.25 | $190.99 | $195.15 | $194.98 | 71,727 |
2023-09-27 | $192.05 | $192.49 | $189.28 | $191.88 | $191.72 | 54,889 |
2023-09-26 | $192.18 | $192.38 | $189.69 | $190.05 | $189.89 | 48,780 |
2023-09-25 | $191.15 | $194.34 | $190.76 | $193.77 | $193.60 | 104,449 |
2023-09-22 | $192.38 | $193.80 | $191.93 | $192.61 | $192.44 | 25,571 |
2023-09-21 | $192.20 | $192.88 | $190.29 | $190.30 | $190.14 | 49,660 |
2023-09-20 | $198.65 | $198.97 | $194.41 | $194.51 | $194.34 | 45,292 |
2023-09-19 | $198.72 | $199.28 | $196.06 | $197.51 | $197.34 | 141,718 |
2023-09-18 | $198.24 | $200.79 | $198.00 | $199.01 | $198.84 | 80,711 |
2023-09-15 | $202.96 | $203.19 | $198.97 | $199.57 | $199.26 | 45,711 |
2023-09-14 | $202.90 | $204.67 | $200.94 | $204.25 | $203.93 | 32,024 |
2023-09-13 | $200.43 | $202.42 | $199.73 | $200.39 | $200.08 | 29,650 |
2023-09-12 | $200.19 | $203.59 | $200.19 | $200.58 | $200.27 | 73,945 |
2023-09-11 | $205.66 | $206.21 | $200.48 | $202.03 | $201.71 | 37,917 |
2023-09-08 | $204.45 | $204.92 | $202.37 | $203.11 | $202.79 | 29,166 |
2023-09-07 | $206.42 | $206.62 | $202.56 | $204.68 | $204.36 | 39,384 |
2023-09-06 | $212.45 | $213.98 | $209.03 | $210.85 | $210.52 | 65,488 |
2023-09-05 | $212.80 | $214.13 | $210.83 | $212.42 | $212.09 | 69,226 |
2023-09-01 | $214.25 | $215.32 | $212.66 | $214.26 | $213.92 | 41,021 |
2023-08-31 | $210.83 | $214.00 | $210.83 | $213.13 | $212.80 | 48,863 |
2023-08-30 | $209.44 | $212.20 | $207.63 | $210.75 | $210.42 | 48,033 |
2023-08-29 | $204.53 | $211.66 | $204.53 | $211.09 | $210.76 | 57,707 |
2023-08-28 | $205.29 | $206.71 | $204.21 | $205.74 | $205.42 | 37,125 |
2023-08-25 | $202.14 | $204.20 | $199.11 | $203.09 | $202.77 | 39,629 |
2023-08-24 | $212.48 | $212.66 | $201.68 | $201.96 | $201.64 | 67,955 |
2023-08-23 | $203.32 | $210.51 | $203.00 | $209.51 | $209.18 | 66,124 |
2023-08-22 | $207.44 | $208.13 | $203.51 | $204.64 | $204.32 | 33,938 |
2023-08-21 | $201.50 | $205.61 | $201.32 | $205.23 | $204.91 | 62,659 |
2023-08-18 | $198.15 | $201.75 | $197.87 | $200.75 | $200.75 | 65,084 |
2023-08-17 | $203.66 | $203.66 | $200.15 | $200.36 | $200.36 | 63,122 |
2023-08-16 | $207.50 | $208.58 | $203.76 | $203.81 | $203.81 | 41,485 |
2023-08-15 | $211.10 | $211.10 | $208.07 | $208.17 | $208.17 | 41,408 |
2023-08-14 | $206.49 | $212.16 | $205.64 | $212.08 | $212.08 | 52,003 |
2023-08-11 | $208.73 | $209.29 | $206.81 | $207.49 | $207.49 | 45,854 |
2023-08-10 | $214.31 | $216.40 | $209.93 | $211.11 | $211.11 | 95,376 |
2023-08-09 | $216.26 | $216.26 | $211.19 | $212.65 | $212.65 | 57,042 |
2023-08-08 | $216.88 | $216.88 | $213.33 | $216.28 | $216.28 | 45,120 |
2023-08-07 | $219.86 | $220.62 | $217.82 | $220.21 | $220.21 | 28,522 |
2023-08-04 | $217.68 | $222.08 | $215.65 | $218.82 | $218.82 | 47,970 |
2023-08-03 | $215.72 | $219.69 | $215.01 | $218.81 | $218.81 | 41,588 |
2023-08-02 | $224.02 | $224.19 | $216.83 | $218.06 | $218.06 | 78,870 |
2023-08-01 | $226.15 | $227.51 | $223.33 | $227.03 | $227.03 | 54,860 |
2023-07-31 | $227.79 | $229.46 | $227.79 | $229.00 | $229.00 | 105,473 |
2023-07-28 | $226.70 | $226.85 | $224.44 | $226.52 | $226.52 | 55,644 |
2023-07-27 | $225.34 | $226.64 | $220.85 | $221.95 | $221.95 | 126,152 |
2023-07-26 | $221.94 | $223.85 | $219.21 | $221.79 | $221.79 | 88,248 |
2023-07-25 | $223.32 | $227.20 | $223.32 | $226.02 | $226.02 | 45,564 |
2023-07-24 | $223.05 | $224.65 | $221.36 | $221.86 | $221.86 | 106,165 |
2023-07-21 | $223.66 | $224.95 | $221.77 | $222.90 | $222.90 | 59,337 |
2023-07-20 | $226.44 | $227.08 | $220.17 | $221.13 | $221.13 | 84,541 |
2023-07-19 | $232.69 | $233.01 | $229.03 | $229.50 | $229.50 | 56,177 |
2023-07-18 | $231.02 | $232.57 | $229.20 | $231.97 | $231.97 | 58,569 |
2023-07-17 | $226.23 | $232.78 | $225.04 | $231.61 | $231.61 | 71,965 |
2023-07-14 | $231.68 | $231.68 | $224.84 | $225.73 | $225.73 | 78,892 |
2023-07-13 | $228.87 | $232.13 | $227.97 | $231.80 | $231.80 | 37,958 |
2023-07-12 | $225.03 | $227.29 | $224.73 | $226.65 | $226.65 | 57,053 |
2023-07-11 | $222.20 | $222.29 | $218.75 | $222.21 | $222.21 | 52,722 |
2023-07-10 | $216.69 | $221.57 | $216.69 | $221.40 | $221.40 | 58,489 |
2023-07-07 | $215.40 | $219.26 | $215.12 | $216.16 | $216.16 | 50,679 |
2023-07-06 | $213.74 | $215.00 | $211.75 | $214.24 | $214.24 | 53,936 |
2023-07-05 | $222.19 | $222.88 | $217.48 | $217.48 | $217.48 | 60,526 |
2023-07-03 | $222.30 | $223.94 | $220.00 | $222.85 | $222.85 | 23,758 |
2023-06-30 | $220.16 | $222.19 | $219.42 | $221.29 | $221.29 | 55,052 |
2023-06-29 | $216.25 | $217.66 | $214.86 | $217.57 | $217.57 | 65,971 |
2023-06-28 | $213.07 | $216.56 | $212.64 | $215.00 | $215.00 | 83,981 |
2023-06-27 | $209.02 | $216.67 | $208.36 | $216.56 | $216.56 | 78,072 |
2023-06-26 | $208.86 | $212.42 | $208.59 | $208.78 | $208.78 | 51,531 |
2023-06-23 | $208.95 | $209.70 | $207.19 | $207.60 | $207.60 | 51,145 |
2023-06-22 | $210.00 | $213.23 | $209.07 | $212.72 | $212.72 | 56,842 |
2023-06-21 | $214.30 | $215.18 | $210.64 | $211.45 | $211.45 | 84,199 |
2023-06-20 | $216.43 | $218.01 | $213.98 | $215.54 | $215.54 | 104,374 |
2023-06-16 | $221.07 | $221.40 | $216.84 | $217.63 | $217.48 | 122,534 |
2023-06-15 | $218.91 | $220.34 | $217.94 | $218.96 | $218.81 | 87,544 |
2023-06-14 | $220.17 | $221.59 | $217.93 | $221.45 | $221.29 | 87,575 |
2023-06-13 | $220.95 | $221.97 | $218.49 | $220.48 | $220.33 | 133,859 |
2023-06-12 | $212.29 | $217.48 | $212.29 | $216.78 | $216.63 | 152,323 |
2023-06-09 | $212.34 | $214.26 | $209.51 | $210.34 | $210.19 | 234,327 |
2023-06-08 | $211.00 | $211.11 | $208.85 | $210.78 | $210.63 | 91,301 |
2023-06-07 | $208.49 | $212.98 | $208.49 | $209.37 | $209.22 | 94,550 |
2023-06-06 | $203.50 | $208.81 | $203.02 | $207.12 | $206.97 | 85,667 |
2023-06-05 | $207.36 | $207.36 | $203.00 | $204.22 | $204.08 | 62,700 |
2023-06-02 | $211.30 | $211.30 | $206.08 | $208.67 | $208.52 | 81,498 |
2023-06-01 | $205.72 | $210.93 | $204.30 | $208.93 | $208.78 | 329,793 |
2023-05-31 | $204.81 | $207.17 | $202.23 | $203.74 | $203.60 | 101,631 |
2023-05-30 | $215.63 | $216.14 | $207.64 | $208.81 | $208.66 | 232,496 |
2023-05-26 | $199.01 | $210.89 | $199.01 | $209.76 | $209.76 | 161,024 |
2023-05-25 | $194.08 | $196.99 | $191.59 | $196.29 | $196.29 | 156,326 |
2023-05-24 | $188.17 | $189.61 | $185.50 | $187.78 | $187.78 | 77,026 |
2023-05-23 | $193.77 | $195.55 | $192.22 | $192.66 | $192.66 | 44,661 |
2023-05-22 | $191.39 | $195.82 | $190.94 | $195.23 | $195.23 | 36,494 |
2023-05-19 | $193.43 | $193.44 | $191.51 | $193.01 | $193.01 | 112,088 |
2023-05-18 | $189.11 | $193.49 | $188.50 | $193.14 | $193.14 | 90,337 |
2023-05-17 | $183.70 | $188.54 | $182.47 | $187.76 | $187.76 | 48,282 |
2023-05-16 | $181.18 | $184.00 | $181.18 | $182.46 | $182.46 | 46,149 |
2023-05-15 | $177.67 | $182.37 | $177.60 | $182.37 | $182.37 | 115,946 |
2023-05-12 | $177.60 | $179.08 | $175.83 | $177.67 | $177.67 | 77,670 |
2023-05-11 | $177.68 | $177.68 | $174.23 | $176.46 | $176.46 | 48,022 |
2023-05-10 | $178.02 | $179.02 | $176.60 | $178.09 | $178.09 | 89,636 |
2023-05-09 | $175.67 | $176.22 | $174.87 | $175.70 | $175.70 | 66,795 |
2023-05-08 | $177.95 | $178.98 | $176.13 | $178.75 | $178.75 | 64,973 |
2023-05-05 | $174.60 | $178.63 | $173.60 | $178.12 | $178.12 | 239,894 |
2023-05-04 | $175.92 | $175.92 | $173.53 | $174.52 | $174.52 | 83,199 |
2023-05-03 | $179.05 | $181.11 | $177.66 | $178.04 | $178.04 | 147,795 |
2023-05-02 | $180.26 | $182.04 | $178.14 | $179.47 | $179.47 | 224,390 |
2023-05-01 | $178.67 | $180.97 | $178.67 | $180.15 | $180.15 | 372,834 |
2023-04-28 | $176.44 | $178.39 | $175.38 | $178.25 | $178.25 | 467,133 |
2023-04-27 | $179.77 | $179.77 | $172.89 | $176.51 | $176.51 | 161,787 |
2023-04-26 | $183.54 | $184.98 | $181.66 | $182.63 | $182.63 | 72,614 |
2023-04-25 | $188.49 | $188.53 | $182.15 | $182.17 | $182.17 | 139,600 |
2023-04-24 | $190.78 | $191.60 | $188.58 | $189.79 | $189.79 | 68,993 |
2023-04-21 | $191.45 | $191.75 | $188.93 | $191.31 | $191.31 | 76,346 |
2023-04-20 | $191.81 | $195.21 | $190.80 | $192.20 | $192.20 | 73,046 |
2023-04-19 | $194.45 | $194.78 | $193.03 | $194.17 | $194.17 | 55,634 |
2023-04-18 | $197.39 | $199.01 | $195.00 | $196.69 | $196.69 | 63,110 |
2023-04-17 | $193.90 | $196.12 | $192.50 | $196.12 | $196.12 | 62,091 |
2023-04-14 | $195.61 | $197.78 | $192.75 | $194.73 | $194.73 | 47,165 |
2023-04-13 | $194.34 | $196.90 | $193.00 | $196.01 | $196.01 | 69,294 |
2023-04-12 | $200.11 | $200.17 | $193.35 | $193.41 | $193.41 | 89,463 |
2023-04-11 | $201.51 | $201.60 | $198.25 | $198.62 | $198.62 | 75,766 |
2023-04-10 | $194.47 | $200.28 | $193.80 | $200.18 | $200.18 | 103,801 |
2023-04-06 | $195.44 | $197.08 | $193.50 | $195.73 | $195.73 | 237,861 |
2023-04-05 | $198.67 | $198.67 | $194.75 | $196.69 | $196.69 | 152,741 |
2023-04-04 | $205.97 | $205.97 | $198.97 | $200.32 | $200.32 | 231,552 |
2023-04-03 | $207.79 | $208.09 | $202.74 | $205.29 | $205.29 | 502,279 |
2023-03-31 | $205.58 | $208.80 | $205.31 | $208.62 | $208.62 | 71,984 |
2023-03-30 | $206.45 | $208.08 | $205.18 | $206.59 | $206.59 | 92,018 |
2023-03-29 | $201.09 | $206.38 | $201.09 | $205.38 | $205.38 | 75,411 |
2023-03-28 | $200.04 | $200.10 | $194.88 | $198.10 | $198.10 | 159,095 |
2023-03-27 | $202.51 | $203.04 | $199.00 | $200.67 | $200.67 | 77,291 |
2023-03-24 | $203.70 | $203.95 | $199.68 | $201.47 | $201.47 | 64,623 |
2023-03-23 | $203.50 | $208.25 | $201.94 | $205.59 | $205.59 | 125,331 |
2023-03-22 | $203.61 | $207.52 | $200.01 | $200.01 | $200.01 | 192,668 |
2023-03-21 | $203.58 | $206.16 | $200.76 | $203.49 | $203.49 | 76,439 |
2023-03-20 | $197.99 | $201.74 | $197.12 | $201.61 | $201.61 | 50,802 |
2023-03-17 | $201.04 | $202.05 | $197.41 | $198.19 | $197.98 | 168,050 |
2023-03-16 | $193.64 | $201.86 | $192.69 | $201.05 | $200.83 | 80,580 |
2023-03-15 | $195.53 | $196.14 | $190.46 | $194.50 | $194.29 | 53,700 |
2023-03-14 | $196.94 | $200.07 | $195.08 | $198.57 | $198.36 | 57,591 |
2023-03-13 | $190.98 | $195.44 | $189.22 | $193.06 | $192.85 | 88,275 |
2023-03-10 | $199.70 | $200.54 | $192.45 | $193.51 | $193.30 | 102,820 |
2023-03-09 | $202.97 | $206.05 | $198.82 | $198.90 | $198.68 | 63,088 |
2023-03-08 | $199.40 | $202.95 | $199.24 | $202.88 | $202.66 | 56,591 |
2023-03-07 | $200.71 | $201.02 | $197.64 | $198.44 | $198.23 | 46,841 |
2023-03-06 | $204.38 | $205.38 | $199.83 | $200.36 | $200.14 | 73,140 |
2023-03-03 | $200.08 | $203.51 | $198.82 | $203.41 | $203.19 | 89,500 |
2023-03-02 | $196.28 | $200.52 | $194.28 | $199.75 | $199.53 | 98,147 |
2023-03-01 | $199.25 | $202.00 | $198.67 | $199.26 | $199.04 | 46,886 |
2023-02-28 | $196.45 | $200.81 | $196.19 | $198.32 | $198.11 | 54,568 |
2023-02-27 | $198.44 | $198.80 | $196.70 | $196.86 | $196.65 | 77,823 |
2023-02-24 | $194.76 | $196.56 | $194.26 | $195.80 | $195.59 | 36,909 |
2023-02-23 | $199.01 | $199.20 | $193.94 | $197.95 | $197.74 | 43,281 |
2023-02-22 | $194.05 | $195.14 | $191.69 | $193.21 | $193.00 | 62,636 |
2023-02-21 | $197.64 | $198.85 | $193.16 | $193.28 | $193.07 | 75,306 |
2023-02-17 | $203.06 | $203.18 | $198.92 | $200.48 | $200.26 | 66,464 |
2023-02-16 | $204.89 | $207.09 | $203.51 | $203.64 | $203.42 | 55,662 |
2023-02-15 | $205.15 | $208.41 | $203.64 | $208.40 | $208.17 | 124,716 |
2023-02-14 | $203.85 | $209.65 | $202.94 | $208.93 | $208.70 | 96,219 |
2023-02-13 | $203.59 | $206.04 | $202.05 | $205.65 | $205.43 | 74,260 |
2023-02-10 | $203.34 | $203.63 | $200.70 | $202.52 | $202.52 | 38,265 |
2023-02-09 | $208.01 | $210.73 | $204.08 | $205.36 | $205.36 | 71,663 |
2023-02-08 | $207.12 | $209.36 | $204.02 | $204.44 | $204.44 | 66,940 |
2023-02-07 | $203.21 | $209.40 | $201.50 | $208.52 | $208.52 | 78,307 |
2023-02-06 | $203.32 | $206.25 | $201.84 | $202.75 | $202.75 | 69,485 |
2023-02-03 | $205.39 | $211.45 | $204.55 | $206.42 | $206.42 | 115,808 |
2023-02-02 | $208.17 | $212.52 | $206.76 | $210.40 | $210.40 | 230,313 |
2023-02-01 | $197.07 | $208.42 | $197.07 | $206.36 | $206.36 | 178,115 |
2023-01-31 | $191.66 | $196.20 | $191.66 | $196.11 | $196.11 | 77,344 |
2023-01-30 | $194.36 | $195.81 | $191.50 | $191.85 | $191.85 | 73,085 |
2023-01-27 | $194.92 | $198.80 | $194.91 | $197.60 | $197.60 | 132,302 |
2023-01-26 | $196.74 | $197.68 | $193.42 | $197.65 | $197.65 | 69,331 |
2023-01-25 | $190.11 | $194.57 | $188.82 | $194.33 | $194.33 | 69,350 |
2023-01-24 | $193.48 | $195.83 | $192.46 | $193.66 | $193.66 | 77,425 |
2023-01-23 | $187.53 | $196.13 | $187.40 | $195.43 | $195.43 | 93,922 |
2023-01-20 | $182.81 | $186.00 | $181.21 | $185.98 | $185.98 | 69,463 |
2023-01-19 | $184.33 | $185.16 | $179.78 | $180.86 | $180.86 | 74,862 |
2023-01-18 | $188.72 | $190.58 | $186.33 | $186.60 | $186.60 | 62,188 |
2023-01-17 | $185.73 | $187.88 | $184.62 | $186.69 | $186.69 | 97,511 |
2023-01-13 | $181.46 | $185.64 | $181.17 | $185.57 | $185.57 | 26,523 |
2023-01-12 | $183.03 | $184.50 | $179.09 | $183.66 | $183.66 | 38,959 |
2023-01-11 | $180.64 | $181.87 | $178.84 | $181.87 | $181.87 | 29,821 |
2023-01-10 | $176.41 | $180.12 | $175.95 | $180.10 | $180.10 | 47,432 |
2023-01-09 | $175.83 | $180.22 | $175.50 | $177.06 | $177.06 | 50,179 |
2023-01-06 | $167.45 | $173.68 | $165.54 | $172.86 | $172.86 | 38,509 |
2023-01-05 | $166.66 | $167.68 | $165.07 | $165.26 | $165.26 | 123,974 |
2023-01-04 | $167.71 | $169.76 | $166.32 | $168.42 | $168.42 | 118,408 |
2023-01-03 | $169.91 | $170.43 | $163.94 | $164.86 | $164.86 | 66,995 |
2022-12-30 | $164.45 | $167.31 | $163.69 | $167.23 | $167.23 | 56,743 |
2022-12-29 | $163.07 | $167.61 | $163.07 | $166.88 | $166.88 | 96,551 |
2022-12-28 | $163.21 | $164.75 | $161.00 | $161.43 | $161.43 | 87,825 |
2022-12-27 | $166.46 | $166.46 | $164.00 | $164.02 | $164.02 | 50,401 |
2022-12-23 | $167.00 | $167.72 | $164.98 | $167.53 | $167.53 | 35,909 |
2022-12-22 | $170.54 | $170.54 | $164.51 | $168.11 | $168.11 | 64,918 |
2022-12-21 | $170.55 | $174.07 | $170.55 | $173.60 | $173.60 | 36,666 |
2022-12-20 | $168.26 | $171.26 | $168.07 | $169.56 | $169.56 | 36,256 |
2022-12-19 | $173.49 | $173.51 | $168.79 | $170.14 | $170.14 | 43,572 |
2022-12-16 | $174.01 | $175.74 | $171.98 | $173.70 | $173.70 | 34,901 |
2022-12-15 | $179.24 | $179.50 | $175.12 | $175.40 | $175.40 | 50,669 |
2022-12-14 | $185.12 | $187.00 | $181.38 | $182.68 | $182.68 | 75,155 |
2022-12-13 | $189.49 | $190.99 | $183.43 | $185.39 | $185.39 | 107,876 |
2022-12-12 | $178.65 | $181.67 | $177.59 | $181.67 | $181.67 | 26,725 |
2022-12-09 | $180.12 | $181.68 | $178.25 | $178.96 | $178.96 | 23,199 |
2022-12-08 | $177.41 | $181.27 | $176.23 | $180.95 | $180.95 | 29,814 |
2022-12-07 | $174.42 | $176.95 | $173.76 | $176.24 | $176.24 | 32,398 |
2022-12-06 | $180.46 | $180.46 | $174.42 | $175.99 | $175.99 | 109,251 |
2022-12-05 | $181.73 | $183.50 | $178.78 | $180.22 | $180.22 | 35,502 |
2022-12-02 | $179.53 | $183.14 | $178.99 | $182.88 | $182.88 | 34,704 |
2022-12-01 | $186.81 | $187.13 | $182.17 | $184.01 | $184.01 | 53,094 |
2022-11-30 | $176.05 | $185.91 | $174.63 | $185.87 | $185.87 | 74,774 |
2022-11-29 | $176.88 | $178.46 | $175.30 | $175.73 | $175.73 | 61,283 |
2022-11-28 | $179.01 | $179.80 | $175.76 | $176.55 | $176.55 | 38,717 |
2022-11-25 | $182.75 | $182.80 | $181.20 | $181.24 | $181.24 | 24,528 |
2022-11-23 | $181.06 | $184.75 | $180.86 | $183.34 | $183.34 | 53,349 |
2022-11-22 | $177.15 | $181.02 | $176.13 | $181.02 | $181.02 | 33,002 |
2022-11-21 | $178.54 | $178.65 | $175.96 | $176.08 | $176.08 | 29,589 |
2022-11-18 | $181.36 | $181.95 | $178.54 | $180.41 | $180.41 | 38,971 |
2022-11-17 | $173.04 | $179.34 | $172.51 | $178.53 | $178.53 | 57,599 |
2022-11-16 | $181.30 | $181.30 | $176.09 | $176.87 | $176.87 | 76,729 |
2022-11-15 | $185.51 | $186.90 | $183.20 | $185.15 | $185.15 | 75,473 |
2022-11-14 | $179.64 | $182.28 | $178.58 | $178.78 | $178.78 | 52,701 |
2022-11-11 | $176.17 | $181.94 | $175.14 | $180.55 | $180.55 | 70,925 |
2022-11-10 | $169.30 | $176.44 | $168.08 | $176.16 | $176.16 | 80,283 |
2022-11-09 | $163.05 | $163.11 | $160.28 | $160.39 | $160.39 | 59,635 |
2022-11-08 | $164.79 | $167.82 | $162.94 | $165.62 | $165.62 | 118,732 |
2022-11-07 | $161.63 | $163.25 | $158.71 | $162.73 | $162.73 | 76,503 |
2022-11-04 | $158.64 | $161.41 | $156.37 | $160.39 | $160.39 | 86,577 |
2022-11-03 | $153.16 | $156.14 | $151.15 | $153.51 | $153.51 | 37,122 |
2022-11-02 | $159.99 | $163.98 | $155.57 | $155.72 | $155.72 | 55,257 |
2022-11-01 | $160.24 | $161.24 | $158.07 | $159.13 | $159.13 | 37,492 |
2022-10-31 | $158.56 | $158.67 | $156.04 | $156.88 | $156.88 | 27,067 |
2022-10-28 | $154.45 | $160.35 | $154.45 | $160.07 | $160.07 | 36,019 |
2022-10-27 | $156.65 | $158.15 | $154.03 | $154.06 | $154.06 | 44,729 |
2022-10-26 | $154.64 | $159.57 | $153.86 | $155.78 | $155.78 | 81,441 |
2022-10-25 | $153.23 | $158.22 | $153.23 | $157.11 | $157.11 | 29,260 |
2022-10-24 | $153.83 | $153.83 | $149.71 | $152.68 | $152.68 | 65,192 |
2022-10-21 | $147.59 | $153.63 | $146.55 | $153.26 | $153.26 | 66,385 |
2022-10-20 | $147.79 | $151.86 | $146.79 | $147.83 | $147.83 | 34,088 |
2022-10-19 | $146.27 | $148.85 | $145.27 | $147.25 | $147.25 | 241,539 |
2022-10-18 | $151.55 | $152.18 | $145.02 | $147.29 | $147.29 | 47,818 |
2022-10-17 | $147.06 | $148.30 | $145.97 | $147.02 | $147.02 | 32,439 |
2022-10-14 | $151.79 | $151.79 | $142.93 | $143.14 | $143.14 | 35,697 |
2022-10-13 | $140.41 | $152.06 | $138.65 | $150.12 | $150.12 | 77,557 |
2022-10-12 | $147.46 | $147.75 | $145.48 | $145.51 | $145.51 | 91,555 |
2022-10-11 | $148.85 | $150.17 | $145.73 | $147.83 | $147.83 | 68,078 |
2022-10-10 | $155.31 | $155.31 | $148.01 | $150.96 | $150.96 | 55,709 |
2022-10-07 | $160.63 | $160.92 | $154.78 | $155.66 | $155.66 | 85,125 |
2022-10-06 | $165.79 | $168.19 | $164.58 | $165.02 | $165.02 | 35,651 |
2022-10-05 | $162.39 | $167.24 | $160.74 | $166.31 | $166.31 | 57,238 |
2022-10-04 | $162.38 | $165.30 | $162.38 | $165.15 | $165.15 | 117,069 |
2022-10-03 | $154.21 | $159.46 | $153.91 | $158.02 | $158.02 | 84,826 |
2022-09-30 | $153.66 | $157.73 | $152.02 | $152.14 | $152.14 | 56,777 |
2022-09-29 | $156.90 | $156.90 | $152.75 | $155.06 | $155.06 | 39,270 |
2022-09-28 | $155.53 | $160.54 | $155.14 | $159.79 | $159.79 | 73,840 |
2022-09-27 | $156.76 | $158.84 | $154.35 | $156.66 | $156.66 | 56,218 |
2022-09-26 | $155.08 | $158.34 | $153.59 | $154.10 | $154.10 | 116,091 |
2022-09-23 | $155.84 | $157.02 | $153.17 | $155.77 | $155.77 | 78,857 |
2022-09-22 | $162.91 | $163.10 | $157.29 | $158.31 | $158.31 | 47,546 |
2022-09-21 | $164.97 | $170.47 | $163.70 | $163.70 | $163.70 | 46,735 |
2022-09-20 | $164.67 | $165.51 | $163.08 | $164.14 | $164.14 | 25,928 |
2022-09-19 | $163.08 | $167.03 | $163.08 | $166.57 | $166.57 | 34,796 |
2022-09-16 | $163.18 | $165.71 | $161.82 | $165.63 | $165.43 | 55,333 |
2022-09-15 | $166.08 | $168.54 | $164.04 | $165.37 | $165.17 | 58,811 |
2022-09-14 | $166.08 | $167.95 | $164.43 | $167.29 | $167.09 | 32,714 |
2022-09-13 | $167.39 | $168.92 | $164.81 | $165.26 | $165.06 | 44,750 |
2022-09-12 | $174.55 | $174.78 | $172.01 | $174.18 | $173.97 | 109,123 |
2022-09-09 | $172.05 | $174.04 | $171.71 | $173.38 | $173.38 | 22,534 |
2022-09-08 | $165.67 | $170.40 | $165.01 | $169.56 | $169.56 | 55,271 |
2022-09-07 | $163.42 | $167.88 | $162.82 | $166.95 | $166.95 | 24,462 |
2022-09-06 | $164.26 | $164.75 | $161.24 | $163.10 | $163.10 | 45,077 |
2022-09-02 | $167.78 | $168.68 | $162.96 | $164.04 | $164.04 | 48,008 |
2022-09-01 | $166.80 | $166.86 | $160.11 | $165.17 | $165.17 | 76,548 |
2022-08-31 | $173.85 | $173.85 | $169.50 | $171.04 | $171.04 | 119,043 |
2022-08-30 | $177.36 | $178.36 | $171.64 | $173.55 | $173.55 | 218,197 |
2022-08-29 | $176.88 | $179.24 | $175.21 | $175.58 | $175.58 | 70,718 |
2022-08-26 | $188.66 | $188.66 | $178.81 | $178.84 | $178.84 | 53,675 |
2022-08-25 | $182.93 | $188.63 | $182.93 | $188.54 | $188.54 | 47,089 |
2022-08-24 | $180.41 | $182.54 | $179.58 | $181.90 | $181.90 | 61,425 |
2022-08-23 | $179.20 | $183.03 | $179.20 | $180.42 | $180.42 | 36,228 |
2022-08-22 | $181.85 | $182.00 | $178.30 | $178.80 | $178.80 | 73,437 |
2022-08-19 | $188.62 | $188.92 | $185.10 | $185.72 | $185.72 | 63,035 |
2022-08-18 | $186.83 | $192.80 | $186.83 | $191.31 | $191.31 | 214,956 |
2022-08-17 | $187.48 | $187.64 | $182.86 | $185.41 | $185.41 | 52,367 |
2022-08-16 | $191.51 | $192.50 | $189.72 | $190.87 | $190.87 | 83,187 |
2022-08-15 | $190.83 | $193.25 | $190.09 | $192.21 | $192.21 | 70,293 |
2022-08-12 | $186.76 | $191.68 | $185.81 | $191.46 | $191.46 | 57,767 |
2022-08-11 | $187.52 | $190.29 | $184.96 | $185.09 | $185.09 | 73,791 |
2022-08-10 | $181.97 | $185.71 | $180.08 | $185.52 | $185.52 | 104,510 |
2022-08-09 | $182.07 | $182.07 | $174.96 | $177.28 | $177.28 | 123,544 |
2022-08-08 | $187.22 | $188.89 | $183.28 | $185.38 | $185.38 | 74,221 |
2022-08-05 | $185.94 | $190.03 | $185.48 | $187.88 | $187.88 | 42,629 |
2022-08-04 | $188.59 | $189.17 | $186.31 | $188.51 | $188.51 | 108,230 |
2022-08-03 | $184.19 | $189.73 | $183.98 | $189.26 | $189.26 | 94,814 |
2022-08-02 | $180.58 | $185.85 | $180.58 | $183.55 | $183.55 | 69,673 |
2022-08-01 | $181.19 | $183.76 | $179.86 | $181.90 | $181.90 | 102,292 |
2022-07-29 | $178.08 | $182.88 | $178.08 | $182.40 | $182.40 | 105,147 |
2022-07-28 | $177.35 | $179.66 | $175.13 | $179.40 | $179.40 | 88,101 |
2022-07-27 | $169.56 | $175.96 | $169.48 | $175.02 | $175.02 | 102,602 |
2022-07-26 | $167.78 | $167.93 | $166.10 | $166.49 | $166.49 | 54,258 |
2022-07-25 | $168.78 | $168.78 | $166.10 | $168.57 | $168.57 | 37,275 |
2022-07-22 | $174.46 | $174.46 | $168.16 | $169.60 | $169.60 | 89,493 |
2022-07-21 | $172.95 | $174.97 | $170.50 | $174.97 | $174.97 | 64,792 |
2022-07-20 | $166.53 | $172.77 | $166.53 | $172.27 | $172.27 | 81,818 |
2022-07-19 | $161.71 | $167.15 | $161.22 | $166.62 | $166.62 | 139,381 |
2022-07-18 | $162.46 | $163.40 | $158.32 | $159.11 | $159.11 | 52,855 |
2022-07-15 | $158.48 | $159.99 | $155.46 | $159.91 | $159.91 | 74,459 |
2022-07-14 | $152.53 | $156.95 | $150.83 | $156.67 | $156.67 | 70,909 |
2022-07-13 | $149.57 | $154.28 | $149.01 | $153.49 | $153.49 | 43,878 |
2022-07-12 | $153.16 | $154.11 | $151.06 | $152.56 | $152.56 | 41,258 |
2022-07-11 | $154.91 | $155.48 | $152.16 | $152.34 | $152.34 | 35,417 |
2022-07-08 | $153.36 | $157.87 | $152.80 | $156.82 | $156.82 | 50,615 |
2022-07-07 | $151.34 | $155.97 | $150.69 | $155.40 | $155.40 | 94,535 |
2022-07-06 | $148.00 | $149.60 | $146.28 | $148.25 | $148.25 | 108,369 |
2022-07-05 | $142.56 | $147.72 | $141.26 | $147.72 | $147.72 | 79,390 |
2022-07-01 | $150.28 | $150.28 | $144.35 | $146.01 | $146.01 | 102,200 |
2022-06-30 | $151.29 | $154.46 | $148.87 | $151.72 | $151.72 | 68,200 |
2022-06-29 | $155.18 | $155.18 | $151.52 | $153.78 | $153.78 | 78,882 |
2022-06-28 | $162.25 | $163.85 | $156.92 | $157.02 | $157.02 | 41,474 |
2022-06-27 | $162.60 | $163.79 | $159.77 | $161.52 | $161.52 | 76,296 |
2022-06-24 | $158.19 | $162.58 | $158.05 | $161.08 | $161.08 | 95,817 |
2022-06-23 | $157.00 | $157.00 | $153.54 | $156.08 | $156.08 | 67,777 |
2022-06-22 | $155.00 | $157.86 | $154.39 | $155.81 | $155.81 | 42,618 |
2022-06-21 | $156.66 | $159.28 | $156.35 | $157.41 | $157.41 | 75,410 |
2022-06-17 | $152.40 | $154.95 | $150.39 | $153.88 | $153.64 | 78,470 |
2022-06-16 | $157.01 | $157.58 | $149.91 | $151.34 | $151.11 | 92,660 |
2022-06-15 | $161.09 | $164.47 | $158.46 | $162.01 | $161.76 | 107,203 |
2022-06-14 | $159.39 | $160.28 | $157.07 | $158.97 | $158.72 | 57,068 |
2022-06-13 | $162.15 | $164.44 | $157.41 | $157.78 | $157.54 | 139,258 |
2022-06-10 | $170.69 | $172.49 | $167.87 | $168.57 | $168.31 | 76,199 |
2022-06-09 | $177.52 | $180.84 | $174.49 | $174.59 | $174.32 | 60,454 |
2022-06-08 | $182.40 | $183.18 | $178.18 | $179.10 | $178.82 | 54,036 |
2022-06-07 | $178.91 | $183.47 | $178.46 | $183.47 | $183.19 | 36,282 |
2022-06-06 | $185.32 | $186.23 | $180.30 | $181.28 | $181.00 | 62,782 |
2022-06-03 | $183.91 | $184.48 | $181.17 | $181.87 | $181.59 | 61,997 |
2022-06-02 | $180.11 | $187.57 | $179.89 | $187.57 | $187.28 | 83,783 |
2022-06-01 | $183.59 | $184.66 | $177.86 | $180.63 | $180.35 | 84,081 |
2022-05-31 | $183.31 | $184.28 | $180.05 | $182.70 | $182.42 | 73,154 |
2022-05-27 | $178.38 | $184.04 | $178.38 | $183.73 | $183.45 | 66,786 |
2022-05-26 | $168.21 | $176.84 | $167.97 | $175.97 | $175.70 | 93,604 |
2022-05-25 | $164.98 | $170.34 | $164.98 | $169.09 | $168.83 | 58,928 |
2022-05-24 | $169.07 | $169.07 | $164.48 | $166.25 | $165.99 | 82,809 |
2022-05-23 | $171.57 | $172.23 | $167.92 | $171.72 | $171.46 | 107,630 |
2022-05-20 | $174.66 | $174.89 | $164.55 | $171.66 | $171.40 | 157,497 |
2022-05-19 | $169.31 | $174.95 | $168.66 | $171.59 | $171.33 | 59,705 |
2022-05-18 | $174.34 | $178.20 | $169.20 | $170.23 | $169.97 | 116,445 |
2022-05-17 | $174.31 | $177.58 | $173.04 | $177.41 | $177.14 | 153,333 |
2022-05-16 | $170.75 | $173.07 | $169.18 | $169.51 | $169.25 | 127,488 |
2022-05-13 | $165.23 | $173.30 | $165.21 | $172.12 | $171.85 | 111,961 |
2022-05-12 | $157.07 | $162.94 | $156.58 | $161.26 | $161.01 | 162,963 |
2022-05-11 | $164.67 | $167.66 | $158.99 | $159.20 | $158.95 | 103,922 |
2022-05-10 | $168.39 | $169.27 | $162.38 | $166.30 | $166.04 | 127,686 |
2022-05-09 | $170.24 | $171.99 | $162.55 | $163.28 | $163.03 | 163,308 |
2022-05-06 | $175.21 | $177.53 | $170.30 | $174.07 | $173.80 | 184,704 |
2022-05-05 | $183.67 | $183.94 | $174.69 | $177.02 | $176.75 | 82,580 |
2022-05-04 | $181.53 | $187.72 | $176.13 | $187.56 | $187.27 | 156,147 |
2022-05-03 | $178.51 | $182.00 | $176.97 | $180.69 | $180.41 | 112,216 |
2022-05-02 | $171.94 | $178.72 | $171.62 | $178.52 | $178.24 | 114,472 |
2022-04-29 | $175.77 | $180.34 | $171.85 | $171.96 | $171.69 | 67,720 |
2022-04-28 | $173.67 | $180.01 | $170.50 | $178.27 | $178.00 | 98,099 |
2022-04-27 | $169.72 | $174.85 | $169.13 | $170.06 | $169.80 | 259,970 |
2022-04-26 | $175.77 | $175.77 | $170.79 | $170.81 | $170.55 | 124,019 |
2022-04-25 | $172.53 | $177.67 | $171.96 | $177.53 | $177.26 | 175,703 |
2022-04-22 | $177.45 | $179.22 | $173.81 | $173.92 | $173.65 | 151,238 |
2022-04-21 | $186.52 | $189.00 | $177.11 | $177.95 | $177.68 | 80,740 |
2022-04-20 | $188.37 | $189.65 | $183.81 | $183.89 | $183.61 | 63,329 |
2022-04-19 | $182.33 | $186.87 | $180.96 | $186.05 | $185.76 | 57,110 |
2022-04-18 | $179.08 | $184.26 | $178.66 | $182.55 | $182.27 | 159,401 |
2022-04-14 | $185.34 | $185.64 | $179.86 | $179.86 | $179.58 | 86,975 |
2022-04-13 | $181.00 | $185.86 | $180.06 | $184.89 | $184.60 | 78,366 |
2022-04-12 | $184.31 | $186.04 | $179.65 | $180.20 | $179.92 | 155,696 |
2022-04-11 | $180.54 | $183.05 | $179.29 | $180.08 | $179.80 | 119,766 |
2022-04-08 | $187.12 | $187.43 | $182.88 | $183.03 | $182.75 | 85,802 |
2022-04-07 | $188.56 | $191.87 | $184.00 | $188.27 | $187.98 | 99,823 |
2022-04-06 | $192.04 | $192.39 | $187.81 | $189.01 | $188.72 | 196,317 |
2022-04-05 | $205.70 | $206.05 | $195.09 | $195.53 | $195.23 | 276,987 |
2022-04-04 | $204.37 | $207.83 | $204.01 | $207.13 | $206.81 | 94,724 |
2022-04-01 | $208.84 | $208.84 | $200.69 | $203.28 | $202.97 | 231,677 |
2022-03-31 | $212.00 | $212.27 | $207.34 | $207.45 | $207.13 | 102,702 |
2022-03-30 | $218.31 | $219.47 | $210.74 | $211.61 | $211.28 | 123,770 |
2022-03-29 | $216.96 | $220.31 | $215.28 | $219.75 | $219.41 | 132,106 |
2022-03-28 | $211.43 | $213.57 | $207.72 | $213.55 | $213.22 | 182,380 |
2022-03-25 | $214.19 | $214.19 | $209.14 | $212.68 | $212.35 | 189,058 |
2022-03-24 | $206.44 | $213.70 | $206.11 | $213.63 | $213.30 | 135,417 |
2022-03-23 | $207.31 | $211.39 | $204.31 | $204.45 | $204.13 | 92,151 |
2022-03-22 | $206.90 | $211.80 | $206.89 | $209.33 | $209.01 | 79,714 |
2022-03-21 | $208.01 | $209.58 | $203.80 | $206.69 | $206.37 | 77,897 |
2022-03-18 | $201.75 | $208.85 | $201.34 | $208.46 | $208.05 | 85,363 |
2022-03-17 | $198.62 | $203.50 | $197.10 | $203.48 | $203.08 | 54,133 |
2022-03-16 | $193.69 | $200.60 | $192.25 | $200.57 | $200.17 | 198,295 |
2022-03-15 | $182.23 | $190.84 | $181.37 | $190.49 | $190.11 | 83,299 |
2022-03-14 | $189.22 | $189.22 | $179.96 | $181.29 | $180.93 | 86,454 |
2022-03-11 | $196.24 | $196.99 | $189.39 | $189.66 | $189.29 | 56,118 |
2022-03-10 | $193.53 | $194.68 | $189.80 | $194.21 | $193.83 | 82,423 |
2022-03-09 | $197.31 | $198.55 | $194.61 | $197.38 | $196.99 | 81,767 |
2022-03-08 | $185.91 | $197.98 | $184.11 | $191.55 | $191.17 | 202,846 |
2022-03-07 | $193.51 | $195.23 | $185.20 | $185.28 | $184.91 | 87,437 |
2022-03-04 | $196.18 | $198.61 | $190.86 | $193.06 | $192.68 | 73,732 |
2022-03-03 | $204.85 | $204.85 | $197.25 | $198.44 | $198.05 | 128,061 |
2022-03-02 | $199.35 | $204.37 | $198.55 | $203.42 | $203.02 | 100,477 |
2022-03-01 | $205.17 | $205.46 | $196.60 | $198.42 | $198.03 | 115,244 |
2022-02-28 | $203.81 | $208.65 | $202.91 | $206.57 | $206.16 | 173,179 |
2022-02-25 | $204.35 | $206.22 | $199.89 | $206.16 | $205.75 | 60,852 |
2022-02-24 | $185.57 | $204.45 | $185.00 | $203.92 | $203.52 | 262,308 |
2022-02-23 | $200.23 | $202.24 | $192.57 | $193.11 | $192.73 | 79,025 |
2022-02-22 | $198.12 | $203.59 | $195.01 | $197.54 | $197.15 | 124,694 |
2022-02-18 | $203.06 | $204.05 | $198.21 | $200.45 | $200.05 | 99,878 |
2022-02-17 | $208.33 | $209.25 | $202.85 | $203.08 | $202.68 | 96,858 |
2022-02-16 | $208.35 | $212.52 | $206.69 | $212.05 | $211.63 | 98,047 |
2022-02-15 | $203.25 | $210.96 | $203.01 | $210.79 | $210.37 | 112,534 |
2022-02-14 | $198.96 | $203.29 | $196.19 | $198.51 | $198.12 | 169,239 |
2022-02-11 | $207.45 | $209.75 | $196.89 | $198.20 | $197.81 | 266,744 |
2022-02-10 | $209.05 | $215.26 | $205.99 | $207.33 | $206.92 | 108,320 |
2022-02-09 | $210.14 | $214.75 | $207.95 | $214.62 | $214.20 | 95,300 |
2022-02-08 | $200.00 | $207.04 | $199.93 | $206.58 | $206.17 | 65,724 |
2022-02-07 | $200.88 | $204.13 | $199.50 | $200.27 | $199.87 | 105,231 |
2022-02-04 | $197.38 | $201.86 | $194.62 | $200.39 | $199.99 | 109,702 |
2022-02-03 | $202.68 | $205.13 | $197.58 | $197.94 | $197.55 | 242,391 |
2022-02-02 | $210.00 | $210.99 | $205.01 | $208.48 | $208.07 | 170,914 |
2022-02-01 | $206.36 | $206.45 | $200.73 | $206.29 | $205.88 | 105,246 |
2022-01-31 | $193.08 | $204.67 | $192.55 | $204.54 | $204.14 | 222,394 |
2022-01-28 | $187.52 | $191.92 | $181.61 | $191.82 | $191.44 | 138,261 |
2022-01-27 | $200.65 | $201.10 | $186.81 | $187.50 | $187.13 | 160,251 |
2022-01-26 | $200.04 | $205.60 | $194.10 | $196.50 | $196.11 | 148,367 |
2022-01-25 | $196.56 | $198.59 | $192.44 | $194.10 | $193.72 | 95,956 |
2022-01-24 | $193.90 | $202.30 | $187.40 | $202.29 | $201.89 | 143,853 |
2022-01-21 | $201.99 | $206.96 | $198.88 | $199.13 | $198.74 | 166,944 |
2022-01-20 | $212.69 | $213.78 | $203.83 | $203.92 | $203.52 | 83,876 |
2022-01-19 | $218.26 | $219.37 | $210.19 | $210.39 | $209.97 | 128,648 |
2022-01-18 | $223.12 | $223.12 | $216.01 | $216.35 | $215.92 | 114,844 |
2022-01-14 | $220.81 | $226.69 | $220.74 | $226.56 | $226.11 | 81,953 |
2022-01-13 | $231.89 | $233.98 | $222.44 | $222.92 | $222.48 | 118,988 |
2022-01-12 | $232.12 | $234.06 | $227.63 | $229.71 | $229.26 | 58,397 |
2022-01-11 | $225.29 | $229.74 | $223.15 | $229.23 | $228.78 | 77,987 |
2022-01-10 | $222.57 | $225.63 | $217.11 | $225.45 | $225.00 | 139,821 |
2022-01-07 | $232.97 | $234.34 | $225.30 | $225.96 | $225.51 | 99,553 |
2022-01-06 | $231.47 | $234.47 | $227.95 | $232.91 | $232.45 | 126,464 |
2022-01-05 | $243.74 | $243.74 | $231.59 | $231.66 | $231.20 | 117,452 |
2022-01-04 | $250.28 | $250.82 | $239.11 | $245.54 | $245.06 | 130,567 |
2022-01-03 | $244.66 | $248.75 | $243.75 | $248.38 | $247.89 | 114,255 |
2021-12-31 | $243.88 | $245.29 | $242.97 | $243.15 | $242.67 | 46,853 |
2021-12-30 | $244.72 | $246.86 | $242.83 | $243.20 | $242.72 | 61,698 |
2021-12-29 | $244.34 | $245.81 | $242.76 | $244.58 | $244.10 | 76,792 |
2021-12-28 | $248.88 | $248.88 | $242.45 | $244.00 | $243.52 | 68,009 |
2021-12-27 | $242.43 | $247.93 | $242.41 | $247.86 | $247.37 | 63,297 |
2021-12-23 | $239.15 | $242.26 | $238.58 | $240.77 | $240.29 | 51,874 |
2021-12-22 | $234.87 | $238.05 | $233.23 | $238.02 | $237.55 | 49,165 |
2021-12-21 | $231.68 | $235.69 | $229.65 | $235.44 | $234.98 | 202,318 |
2021-12-20 | $225.96 | $228.36 | $223.82 | $227.30 | $226.85 | 93,850 |
2021-12-17 | $226.16 | $234.20 | $225.50 | $230.76 | $230.20 | 82,668 |
2021-12-16 | $243.87 | $243.87 | $226.80 | $228.88 | $228.33 | 133,885 |
2021-12-15 | $234.99 | $242.15 | $229.91 | $241.98 | $241.40 | 77,411 |
2021-12-14 | $232.95 | $235.64 | $231.31 | $233.85 | $233.29 | 59,234 |
2021-12-13 | $243.47 | $244.37 | $236.04 | $236.20 | $235.63 | 120,602 |
2021-12-10 | $246.14 | $247.30 | $240.00 | $242.49 | $241.91 | 40,000 |
2021-12-09 | $247.02 | $250.00 | $241.96 | $242.06 | $241.48 | 43,762 |
2021-12-08 | $248.00 | $249.22 | $244.63 | $248.86 | $248.26 | 75,441 |
2021-12-07 | $239.97 | $249.39 | $239.97 | $248.30 | $247.70 | 94,983 |
2021-12-06 | $235.47 | $236.01 | $227.24 | $234.80 | $234.23 | 144,576 |
2021-12-03 | $241.47 | $244.12 | $232.71 | $235.25 | $234.68 | 118,199 |
2021-12-02 | $236.21 | $239.68 | $233.22 | $237.25 | $236.68 | 138,873 |
2021-12-01 | $243.74 | $248.60 | $237.55 | $237.57 | $237.00 | 275,731 |
2021-11-30 | $242.02 | $243.65 | $235.05 | $238.23 | $237.66 | 85,461 |
2021-11-29 | $239.27 | $243.24 | $237.51 | $243.07 | $242.48 | 281,258 |
2021-11-26 | $237.21 | $239.88 | $232.55 | $234.80 | $234.23 | 82,164 |
2021-11-24 | $237.21 | $242.39 | $234.48 | $242.39 | $241.81 | 65,470 |
2021-11-23 | $239.64 | $242.92 | $235.01 | $239.15 | $238.57 | 99,282 |
2021-11-22 | $247.25 | $250.24 | $239.81 | $239.99 | $239.41 | 155,409 |
2021-11-19 | $244.33 | $246.30 | $243.00 | $245.07 | $244.48 | 56,903 |
2021-11-18 | $245.72 | $246.05 | $241.16 | $243.44 | $242.85 | 75,871 |
2021-11-17 | $244.90 | $244.98 | $240.45 | $242.00 | $241.42 | 59,531 |
2021-11-16 | $240.02 | $245.08 | $239.05 | $245.02 | $244.43 | 95,436 |
2021-11-15 | $242.95 | $243.00 | $238.29 | $240.56 | $239.98 | 73,653 |
2021-11-12 | $240.57 | $241.74 | $239.32 | $240.59 | $240.01 | 96,098 |
2021-11-11 | $235.93 | $239.37 | $234.65 | $239.20 | $238.62 | 80,961 |
2021-11-10 | $235.51 | $238.11 | $231.42 | $232.69 | $232.13 | 131,617 |
2021-11-09 | $243.56 | $243.92 | $236.79 | $239.25 | $238.67 | 163,032 |
2021-11-08 | $241.18 | $244.45 | $240.44 | $242.17 | $241.59 | 135,167 |
2021-11-05 | $239.63 | $243.23 | $237.31 | $239.15 | $238.57 | 82,670 |
2021-11-04 | $234.64 | $238.13 | $233.29 | $237.56 | $236.99 | 112,093 |
2021-11-03 | $229.65 | $233.59 | $228.64 | $232.94 | $232.38 | 98,743 |
2021-11-02 | $227.89 | $230.18 | $227.62 | $229.77 | $229.22 | 271,999 |
2021-11-01 | $222.36 | $227.64 | $221.69 | $227.60 | $227.05 | 226,226 |
2021-10-29 | $219.56 | $221.46 | $218.80 | $221.31 | $220.78 | 97,357 |
2021-10-28 | $213.66 | $220.90 | $213.66 | $220.77 | $220.24 | 100,036 |
2021-10-27 | $210.19 | $213.26 | $209.16 | $210.43 | $209.92 | 79,319 |
2021-10-26 | $212.89 | $212.89 | $209.48 | $210.29 | $209.78 | 60,654 |
2021-10-25 | $208.77 | $212.00 | $208.17 | $211.01 | $210.50 | 71,123 |
2021-10-22 | $209.83 | $210.85 | $206.81 | $207.76 | $207.26 | 44,781 |
2021-10-21 | $206.44 | $210.43 | $205.83 | $210.39 | $209.88 | 66,271 |
2021-10-20 | $207.03 | $207.65 | $205.71 | $206.77 | $206.27 | 51,559 |
2021-10-19 | $204.93 | $207.78 | $203.89 | $207.24 | $206.74 | 58,424 |
2021-10-18 | $201.04 | $204.03 | $200.88 | $203.88 | $203.39 | 64,021 |
2021-10-15 | $203.83 | $204.63 | $202.27 | $202.47 | $201.98 | 49,835 |
2021-10-14 | $200.24 | $202.21 | $199.95 | $202.16 | $201.67 | 23,964 |
2021-10-13 | $196.36 | $198.06 | $196.24 | $196.87 | $196.40 | 27,801 |
2021-10-12 | $196.96 | $197.96 | $194.29 | $195.08 | $194.61 | 61,696 |
2021-10-11 | $197.00 | $200.05 | $196.08 | $196.08 | $195.61 | 83,984 |
2021-10-08 | $200.89 | $200.89 | $197.29 | $197.55 | $197.07 | 21,409 |
2021-10-07 | $198.51 | $202.50 | $198.51 | $199.78 | $199.30 | 59,834 |
2021-10-06 | $193.44 | $196.83 | $192.95 | $196.24 | $195.77 | 25,857 |
2021-10-05 | $195.12 | $196.96 | $194.27 | $195.77 | $195.30 | 84,948 |
2021-10-04 | $198.38 | $198.38 | $192.86 | $193.71 | $193.24 | 98,630 |
2021-10-01 | $199.62 | $199.98 | $196.07 | $199.20 | $198.72 | 139,336 |
2021-09-30 | $198.77 | $200.57 | $197.97 | $197.97 | $197.49 | 80,857 |
2021-09-29 | $201.33 | $201.72 | $196.52 | $197.11 | $196.63 | 40,425 |
2021-09-28 | $205.23 | $205.38 | $200.44 | $200.48 | $200.00 | 142,167 |
2021-09-27 | $206.62 | $209.43 | $205.86 | $208.64 | $208.14 | 66,425 |
2021-09-24 | $207.71 | $209.16 | $207.00 | $208.34 | $207.84 | 42,094 |
2021-09-23 | $207.34 | $209.54 | $206.61 | $209.04 | $208.54 | 35,231 |
2021-09-22 | $202.17 | $206.80 | $202.12 | $206.24 | $205.74 | 110,423 |
2021-09-21 | $201.93 | $201.93 | $198.02 | $200.69 | $200.21 | 35,132 |
2021-09-20 | $200.78 | $201.32 | $197.00 | $200.02 | $199.54 | 92,926 |
2021-09-17 | $208.07 | $208.07 | $204.31 | $205.61 | $205.07 | 43,506 |
2021-09-16 | $206.12 | $209.30 | $205.11 | $208.62 | $208.07 | 64,524 |
2021-09-15 | $206.21 | $207.37 | $204.02 | $207.27 | $206.73 | 26,188 |
2021-09-14 | $207.87 | $208.22 | $205.53 | $206.32 | $205.78 | 44,421 |
2021-09-13 | $205.99 | $206.81 | $203.22 | $206.68 | $206.14 | 47,611 |
2021-09-10 | $205.23 | $207.90 | $203.89 | $203.99 | $203.45 | 58,105 |
2021-09-09 | $202.60 | $205.34 | $202.60 | $203.21 | $202.68 | 36,461 |
2021-09-08 | $205.17 | $205.17 | $201.03 | $202.26 | $201.73 | 50,493 |
2021-09-07 | $206.50 | $207.48 | $204.99 | $205.62 | $205.08 | 37,741 |
2021-09-03 | $205.62 | $207.38 | $205.62 | $206.50 | $205.96 | 30,976 |
2021-09-02 | $204.82 | $206.37 | $204.73 | $205.49 | $204.95 | 32,269 |
2021-09-01 | $204.09 | $204.69 | $202.82 | $203.76 | $203.23 | 28,746 |
2021-08-31 | $204.70 | $205.42 | $200.85 | $202.58 | $202.05 | 33,376 |
2021-08-30 | $204.60 | $205.70 | $202.94 | $204.70 | $204.16 | 49,504 |
2021-08-27 | $198.76 | $203.80 | $197.85 | $203.39 | $202.86 | 49,687 |
2021-08-26 | $197.54 | $199.95 | $197.11 | $198.36 | $197.84 | 68,295 |
2021-08-25 | $197.20 | $199.21 | $197.20 | $197.83 | $197.31 | 35,291 |
2021-08-24 | $197.05 | $197.88 | $196.32 | $196.93 | $196.41 | 37,321 |
2021-08-23 | $193.55 | $196.47 | $193.24 | $196.25 | $195.74 | 40,006 |
2021-08-20 | $189.30 | $191.50 | $188.87 | $191.46 | $190.96 | 165,124 |
2021-08-19 | $186.37 | $190.00 | $185.89 | $188.78 | $188.28 | 49,529 |
2021-08-18 | $188.91 | $190.62 | $187.85 | $188.10 | $187.61 | 26,017 |
2021-08-17 | $191.88 | $191.88 | $187.37 | $189.27 | $188.77 | 41,206 |
2021-08-16 | $194.54 | $194.54 | $192.51 | $193.84 | $193.33 | 39,608 |
2021-08-13 | $195.35 | $195.86 | $194.38 | $195.52 | $195.01 | 25,804 |
2021-08-12 | $196.29 | $196.29 | $194.13 | $195.21 | $194.70 | 54,379 |
2021-08-11 | $197.93 | $197.93 | $194.01 | $197.35 | $196.83 | 37,384 |
2021-08-10 | $197.92 | $197.92 | $194.36 | $197.30 | $196.78 | 22,775 |
2021-08-09 | $198.42 | $198.74 | $196.22 | $197.58 | $197.06 | 81,584 |
2021-08-06 | $196.71 | $199.09 | $195.86 | $198.35 | $197.83 | 24,671 |
2021-08-05 | $195.71 | $198.76 | $195.71 | $197.60 | $197.08 | 31,633 |
2021-08-04 | $192.69 | $195.56 | $192.65 | $194.90 | $194.39 | 42,156 |
2021-08-03 | $192.32 | $193.30 | $189.76 | $193.14 | $192.63 | 26,832 |
2021-08-02 | $193.11 | $194.84 | $191.60 | $191.65 | $191.15 | 35,334 |
2021-07-30 | $186.43 | $191.01 | $186.43 | $190.97 | $190.47 | 48,071 |
2021-07-29 | $184.31 | $188.84 | $184.31 | $188.31 | $187.82 | 56,284 |
2021-07-28 | $179.64 | $184.65 | $179.64 | $183.50 | $183.02 | 56,598 |
2021-07-27 | $182.18 | $182.18 | $174.38 | $178.61 | $178.14 | 109,840 |
2021-07-26 | $182.76 | $184.16 | $181.94 | $182.95 | $182.47 | 32,300 |
2021-07-23 | $183.46 | $183.75 | $181.03 | $183.75 | $183.27 | 46,996 |
2021-07-22 | $184.39 | $184.49 | $181.10 | $182.60 | $182.12 | 94,466 |
2021-07-21 | $180.38 | $185.45 | $180.38 | $185.43 | $184.94 | 44,592 |
2021-07-20 | $176.79 | $181.16 | $175.06 | $179.84 | $179.37 | 72,512 |
2021-07-19 | $173.61 | $177.05 | $172.43 | $176.18 | $175.72 | 154,804 |
2021-07-16 | $181.97 | $182.34 | $176.60 | $176.71 | $176.25 | 48,267 |
2021-07-15 | $183.93 | $183.93 | $179.01 | $180.86 | $180.39 | 90,538 |
2021-07-14 | $188.68 | $189.74 | $184.48 | $184.72 | $184.24 | 89,934 |
2021-07-13 | $187.85 | $188.23 | $186.38 | $186.92 | $186.43 | 88,435 |
2021-07-12 | $187.85 | $189.00 | $186.73 | $189.00 | $188.50 | 31,159 |
2021-07-09 | $184.71 | $187.53 | $183.36 | $187.27 | $186.78 | 47,097 |
2021-07-08 | $182.80 | $185.38 | $180.01 | $183.94 | $183.46 | 80,192 |
2021-07-07 | $192.00 | $192.00 | $186.16 | $187.17 | $186.68 | 77,655 |
2021-07-06 | $191.33 | $191.33 | $187.90 | $190.45 | $189.95 | 36,958 |
2021-07-02 | $190.95 | $191.03 | $189.63 | $190.67 | $190.17 | 146,790 |
2021-07-01 | $192.39 | $192.39 | $188.93 | $189.62 | $189.12 | 53,120 |
2021-06-30 | $193.01 | $193.01 | $191.44 | $192.36 | $191.86 | 37,868 |
2021-06-29 | $191.67 | $193.25 | $191.17 | $193.25 | $192.74 | 39,881 |
2021-06-28 | $187.99 | $192.09 | $187.99 | $191.74 | $191.24 | 66,907 |
2021-06-25 | $187.95 | $189.04 | $186.23 | $186.67 | $186.18 | 18,125 |
2021-06-24 | $184.76 | $187.67 | $184.76 | $187.40 | $186.91 | 43,800 |
2021-06-23 | $181.46 | $183.81 | $181.46 | $182.90 | $182.42 | 23,844 |
2021-06-22 | $180.24 | $181.32 | $179.37 | $181.32 | $180.84 | 31,666 |
2021-06-21 | $179.49 | $180.66 | $178.44 | $180.22 | $179.75 | 106,597 |
2021-06-18 | $182.02 | $182.44 | $177.75 | $179.33 | $178.85 | 49,234 |
2021-06-17 | $181.58 | $185.32 | $181.24 | $183.98 | $183.48 | 33,571 |
2021-06-16 | $183.05 | $183.81 | $180.26 | $182.25 | $181.76 | 98,866 |
2021-06-15 | $184.11 | $185.32 | $182.00 | $182.44 | $181.95 | 54,647 |
2021-06-14 | $182.16 | $185.00 | $181.96 | $184.70 | $184.20 | 79,169 |
2021-06-11 | $180.54 | $181.67 | $180.50 | $181.67 | $181.18 | 24,901 |
2021-06-10 | $179.20 | $181.00 | $178.25 | $180.31 | $179.82 | 17,668 |
2021-06-09 | $180.34 | $180.34 | $178.27 | $178.41 | $177.93 | 50,660 |
2021-06-08 | $180.03 | $180.50 | $176.95 | $179.37 | $178.89 | 54,461 |
2021-06-07 | $179.22 | $179.22 | $177.62 | $178.78 | $178.30 | 36,423 |
2021-06-04 | $177.06 | $180.26 | $177.06 | $179.65 | $179.17 | 63,829 |
2021-06-03 | $176.67 | $177.27 | $174.99 | $175.33 | $174.86 | 48,090 |
2021-06-02 | $178.09 | $179.00 | $177.53 | $178.63 | $178.15 | 22,567 |
2021-06-01 | $179.86 | $181.32 | $176.51 | $178.00 | $177.52 | 52,154 |
2021-05-28 | $178.80 | $179.52 | $178.01 | $178.76 | $178.28 | 18,632 |
2021-05-27 | $176.03 | $178.63 | $175.60 | $177.85 | $177.37 | 33,937 |
2021-05-26 | $174.41 | $176.16 | $174.11 | $176.07 | $175.60 | 38,510 |
2021-05-25 | $175.16 | $176.30 | $173.29 | $174.21 | $173.74 | 57,560 |
2021-05-24 | $172.30 | $174.89 | $172.01 | $174.15 | $173.68 | 106,720 |
2021-05-21 | $173.33 | $173.33 | $170.16 | $170.55 | $170.09 | 31,843 |
2021-05-20 | $168.30 | $172.00 | $168.30 | $171.36 | $170.90 | 59,545 |
2021-05-19 | $159.78 | $167.54 | $159.78 | $167.15 | $166.70 | 155,551 |
2021-05-18 | $165.16 | $166.80 | $163.41 | $163.47 | $163.03 | 84,995 |
2021-05-17 | $163.24 | $164.14 | $160.92 | $164.14 | $163.70 | 68,385 |
2021-05-14 | $162.29 | $165.87 | $160.35 | $164.77 | $164.33 | 54,691 |
2021-05-13 | $160.82 | $163.31 | $157.26 | $159.69 | $159.26 | 113,516 |
2021-05-12 | $162.91 | $164.01 | $158.24 | $158.58 | $158.15 | 161,285 |
2021-05-11 | $159.07 | $166.67 | $158.50 | $166.25 | $165.80 | 132,454 |
2021-05-10 | $173.84 | $173.84 | $164.93 | $165.04 | $164.59 | 137,976 |
2021-05-07 | $173.22 | $175.86 | $172.98 | $174.78 | $174.31 | 75,678 |
2021-05-06 | $171.56 | $172.09 | $168.60 | $171.43 | $170.97 | 57,598 |
2021-05-05 | $172.10 | $174.20 | $171.11 | $171.98 | $171.52 | 198,137 |
2021-05-04 | $172.01 | $172.54 | $167.91 | $170.61 | $170.15 | 107,895 |
2021-05-03 | $177.76 | $177.83 | $173.54 | $173.79 | $173.32 | 169,655 |
2021-04-30 | $180.68 | $181.15 | $176.39 | $176.81 | $176.33 | 171,503 |
2021-04-29 | $188.32 | $188.32 | $182.12 | $184.35 | $183.85 | 263,957 |
2021-04-28 | $188.55 | $188.89 | $185.88 | $186.41 | $185.91 | 69,225 |
2021-04-27 | $192.10 | $192.10 | $188.90 | $189.32 | $188.81 | 53,950 |
2021-04-26 | $187.91 | $191.27 | $187.33 | $190.87 | $190.36 | 81,186 |
2021-04-23 | $182.95 | $188.00 | $182.95 | $187.11 | $186.61 | 52,908 |
2021-04-22 | $183.80 | $185.46 | $180.64 | $181.23 | $180.74 | 81,814 |
2021-04-21 | $177.56 | $183.87 | $176.72 | $183.81 | $183.31 | 95,962 |
2021-04-20 | $181.61 | $181.78 | $176.71 | $178.13 | $177.65 | 122,930 |
2021-04-19 | $186.00 | $186.80 | $180.58 | $182.41 | $181.92 | 149,622 |
2021-04-16 | $188.27 | $188.52 | $186.58 | $187.38 | $186.87 | 85,699 |
2021-04-15 | $186.58 | $187.55 | $184.53 | $187.01 | $186.51 | 110,161 |
2021-04-14 | $185.35 | $187.80 | $183.63 | $184.20 | $183.70 | 101,497 |
2021-04-13 | $186.43 | $187.23 | $183.38 | $185.25 | $184.75 | 135,270 |
2021-04-12 | $188.00 | $188.00 | $184.43 | $185.70 | $185.20 | 80,080 |
2021-04-09 | $189.04 | $189.10 | $187.28 | $188.55 | $188.04 | 69,058 |
2021-04-08 | $190.35 | $190.49 | $188.00 | $190.23 | $189.72 | 76,359 |
2021-04-07 | $190.27 | $190.40 | $186.77 | $187.73 | $187.22 | 170,987 |
2021-04-06 | $191.05 | $192.15 | $188.56 | $190.03 | $189.52 | 79,838 |
2021-04-05 | $192.32 | $192.46 | $189.32 | $191.90 | $191.38 | 189,323 |
2021-04-01 | $186.00 | $189.11 | $185.41 | $189.11 | $188.60 | 96,560 |
2021-03-31 | $179.16 | $184.54 | $179.16 | $182.78 | $182.29 | 161,704 |
2021-03-30 | $174.56 | $177.57 | $173.25 | $176.80 | $176.32 | 63,055 |
2021-03-29 | $179.44 | $179.77 | $173.70 | $175.45 | $174.98 | 170,791 |
2021-03-26 | $174.52 | $180.91 | $173.88 | $180.86 | $180.37 | 149,173 |
2021-03-25 | $170.57 | $174.26 | $167.52 | $173.68 | $173.21 | 210,979 |
2021-03-24 | $180.95 | $180.95 | $173.02 | $173.10 | $172.63 | 184,624 |
2021-03-23 | $185.76 | $185.76 | $176.83 | $177.79 | $177.31 | 131,630 |
2021-03-22 | $185.08 | $187.65 | $182.93 | $185.47 | $184.97 | 135,246 |
2021-03-19 | $180.31 | $184.26 | $178.13 | $183.11 | $182.54 | 265,846 |
2021-03-18 | $185.83 | $186.55 | $179.81 | $180.03 | $179.47 | 94,280 |
2021-03-17 | $184.61 | $190.02 | $181.94 | $188.73 | $188.14 | 103,017 |
2021-03-16 | $187.11 | $189.94 | $185.34 | $186.79 | $186.21 | 147,898 |
2021-03-15 | $183.49 | $185.56 | $181.39 | $185.47 | $184.89 | 213,841 |
2021-03-12 | $180.33 | $182.38 | $179.00 | $182.12 | $181.55 | 115,188 |
2021-03-11 | $180.00 | $183.87 | $179.92 | $183.69 | $183.12 | 191,860 |
2021-03-10 | $179.59 | $180.64 | $174.66 | $174.74 | $174.19 | 187,157 |
2021-03-09 | $172.90 | $178.17 | $172.33 | $176.68 | $176.13 | 189,134 |
2021-03-08 | $175.00 | $176.47 | $166.46 | $166.63 | $166.11 | 199,045 |
2021-03-05 | $173.96 | $175.48 | $164.20 | $175.12 | $174.57 | 199,202 |
2021-03-04 | $179.64 | $180.00 | $168.41 | $170.75 | $170.22 | 332,038 |
2021-03-03 | $187.12 | $188.48 | $180.57 | $180.89 | $180.33 | 149,003 |
2021-03-02 | $194.10 | $194.10 | $186.81 | $186.81 | $186.23 | 176,485 |
2021-03-01 | $190.20 | $193.66 | $188.47 | $193.46 | $192.86 | 147,509 |
2021-02-26 | $185.17 | $188.49 | $181.20 | $186.39 | $185.81 | 134,589 |
2021-02-25 | $193.00 | $193.71 | $181.74 | $182.54 | $181.97 | 192,021 |
2021-02-24 | $188.41 | $194.96 | $186.45 | $194.85 | $194.24 | 131,580 |
2021-02-23 | $185.84 | $189.88 | $178.95 | $188.95 | $188.36 | 209,102 |
2021-02-22 | $195.63 | $196.79 | $189.32 | $190.26 | $189.67 | 112,949 |
2021-02-19 | $195.01 | $198.30 | $194.75 | $197.93 | $197.31 | 93,116 |
2021-02-18 | $193.13 | $193.84 | $189.87 | $192.11 | $191.51 | 81,306 |
2021-02-17 | $199.40 | $199.40 | $192.90 | $196.59 | $195.98 | 94,871 |
2021-02-16 | $203.08 | $203.60 | $199.80 | $200.80 | $200.17 | 126,682 |
2021-02-12 | $197.27 | $200.38 | $195.37 | $200.34 | $199.71 | 106,353 |
2021-02-11 | $194.41 | $198.00 | $194.12 | $197.93 | $197.31 | 151,039 |
2021-02-10 | $194.00 | $194.58 | $189.38 | $192.34 | $191.74 | 72,709 |
2021-02-09 | $191.15 | $192.95 | $190.20 | $192.33 | $191.73 | 85,954 |
2021-02-08 | $186.81 | $191.66 | $186.76 | $191.66 | $191.06 | 87,149 |
2021-02-05 | $186.46 | $186.58 | $184.33 | $185.48 | $184.90 | 149,086 |
2021-02-04 | $182.97 | $184.57 | $181.54 | $184.38 | $183.80 | 68,754 |
2021-02-03 | $187.67 | $187.67 | $182.88 | $183.34 | $182.77 | 92,931 |
2021-02-02 | $188.45 | $188.84 | $184.86 | $186.82 | $186.24 | 392,983 |
2021-02-01 | $182.28 | $187.00 | $180.66 | $186.46 | $185.88 | 441,901 |
2021-01-29 | $183.79 | $184.96 | $178.73 | $179.58 | $179.02 | 743,803 |
2021-01-28 | $182.04 | $184.08 | $180.02 | $183.27 | $182.70 | 80,770 |
2021-01-27 | $185.13 | $185.13 | $178.09 | $179.32 | $178.76 | 162,714 |
2021-01-26 | $191.13 | $191.13 | $187.35 | $188.87 | $188.28 | 96,917 |
2021-01-25 | $193.93 | $195.21 | $186.54 | $190.38 | $189.79 | 142,713 |
2021-01-22 | $192.00 | $192.00 | $190.43 | $191.72 | $191.12 | 67,408 |
2021-01-21 | $191.12 | $193.30 | $189.40 | $192.64 | $192.04 | 69,746 |
2021-01-20 | $191.99 | $192.97 | $188.92 | $189.48 | $188.89 | 114,046 |
2021-01-19 | $186.20 | $189.85 | $186.20 | $189.70 | $189.11 | 105,323 |
2021-01-15 | $187.52 | $187.52 | $182.03 | $183.07 | $182.50 | 196,224 |
2021-01-14 | $184.87 | $188.86 | $184.59 | $187.83 | $187.24 | 77,230 |
2021-01-13 | $185.29 | $185.29 | $183.39 | $183.85 | $183.28 | 39,639 |
2021-01-12 | $184.68 | $185.91 | $183.20 | $184.34 | $183.76 | 190,354 |
2021-01-11 | $179.05 | $184.64 | $179.05 | $183.47 | $182.90 | 68,027 |
2021-01-08 | $184.72 | $185.26 | $178.76 | $180.82 | $180.26 | 115,056 |
2021-01-07 | $178.55 | $182.27 | $178.55 | $181.99 | $181.42 | 172,700 |
2021-01-06 | $172.01 | $178.55 | $172.01 | $175.44 | $174.89 | 234,828 |
2021-01-05 | $169.17 | $172.65 | $169.17 | $172.65 | $172.11 | 394,114 |
2021-01-04 | $172.26 | $175.71 | $168.15 | $169.78 | $169.25 | 668,760 |
2020-12-31 | $170.02 | $171.18 | $169.18 | $170.78 | $170.25 | 388,613 |
2020-12-30 | $166.16 | $169.80 | $166.16 | $169.71 | $169.18 | 62,811 |
2020-12-29 | $169.23 | $169.23 | $163.85 | $165.36 | $164.84 | 47,447 |
2020-12-28 | $170.76 | $171.59 | $168.26 | $168.38 | $167.85 | 36,114 |
2020-12-24 | $168.54 | $168.54 | $167.13 | $168.50 | $167.97 | 17,861 |
2020-12-23 | $169.11 | $169.31 | $167.67 | $167.67 | $167.15 | 47,995 |
2020-12-22 | $166.32 | $168.53 | $166.09 | $168.24 | $167.72 | 25,343 |
2020-12-21 | $163.97 | $165.91 | $162.63 | $165.66 | $165.14 | 40,525 |
2020-12-18 | $166.51 | $167.88 | $164.87 | $165.87 | $165.25 | 54,208 |
2020-12-17 | $165.84 | $165.90 | $164.66 | $165.80 | $165.18 | 36,184 |
2020-12-16 | $165.81 | $165.81 | $162.95 | $164.59 | $163.98 | 39,582 |
2020-12-15 | $163.06 | $165.61 | $162.97 | $165.22 | $164.61 | 70,106 |
2020-12-14 | $160.33 | $161.95 | $160.30 | $161.08 | $160.48 | 50,814 |
2020-12-11 | $159.16 | $160.39 | $157.14 | $158.68 | $158.09 | 44,773 |
2020-12-10 | $158.40 | $161.36 | $158.03 | $160.14 | $159.54 | 31,425 |
2020-12-09 | $165.31 | $165.92 | $158.85 | $159.68 | $159.09 | 149,552 |
2020-12-08 | $163.84 | $165.80 | $163.58 | $165.52 | $164.90 | 28,476 |
2020-12-07 | $164.16 | $164.27 | $163.00 | $163.95 | $163.34 | 35,132 |
2020-12-04 | $160.07 | $163.71 | $159.68 | $163.66 | $163.05 | 39,417 |
2020-12-03 | $160.05 | $161.36 | $159.29 | $159.46 | $158.87 | 36,682 |
2020-12-02 | $157.83 | $159.75 | $157.41 | $159.31 | $158.72 | 28,776 |
2020-12-01 | $158.68 | $159.70 | $157.87 | $158.58 | $157.99 | 52,913 |
2020-11-30 | $156.53 | $157.39 | $153.18 | $157.38 | $156.80 | 42,681 |
2020-11-27 | $154.80 | $156.81 | $154.80 | $155.84 | $155.26 | 31,052 |
2020-11-25 | $154.33 | $154.38 | $152.85 | $153.72 | $153.15 | 32,949 |
2020-11-24 | $153.77 | $154.38 | $151.52 | $154.30 | $153.73 | 36,976 |
2020-11-23 | $151.33 | $152.33 | $150.30 | $152.26 | $151.69 | 38,908 |
2020-11-20 | $149.98 | $152.02 | $149.88 | $150.13 | $149.57 | 33,183 |
2020-11-19 | $145.53 | $149.76 | $145.53 | $149.76 | $149.20 | 48,902 |
2020-11-18 | $148.05 | $148.81 | $146.12 | $146.16 | $145.62 | 82,824 |
2020-11-17 | $147.77 | $148.36 | $146.21 | $147.89 | $147.34 | 37,211 |
2020-11-16 | $146.91 | $148.77 | $146.51 | $148.59 | $148.04 | 136,743 |
2020-11-13 | $145.57 | $147.26 | $144.81 | $145.75 | $145.21 | 37,913 |
2020-11-12 | $146.67 | $146.67 | $143.33 | $144.21 | $143.67 | 28,369 |
2020-11-11 | $143.93 | $146.83 | $143.93 | $146.50 | $145.96 | 34,861 |
2020-11-10 | $144.81 | $145.78 | $141.32 | $141.68 | $141.15 | 44,847 |
2020-11-09 | $152.36 | $152.58 | $145.83 | $145.91 | $145.37 | 89,393 |
2020-11-06 | $145.59 | $148.42 | $144.99 | $148.03 | $147.47 | 41,866 |
2020-11-05 | $142.38 | $145.94 | $142.34 | $145.62 | $145.08 | 316,886 |
2020-11-04 | $137.13 | $139.17 | $134.80 | $138.83 | $138.31 | 211,399 |
2020-11-03 | $134.13 | $135.92 | $134.13 | $135.14 | $134.64 | 100,897 |
2020-11-02 | $133.84 | $134.00 | $131.24 | $132.48 | $131.99 | 48,547 |
2020-10-30 | $132.53 | $132.90 | $130.49 | $132.52 | $132.03 | 40,362 |
2020-10-29 | $130.19 | $135.00 | $130.19 | $134.10 | $133.60 | 49,065 |
2020-10-28 | $131.94 | $132.69 | $129.54 | $129.54 | $129.06 | 52,733 |
2020-10-27 | $135.29 | $135.29 | $133.27 | $133.64 | $133.14 | 22,862 |
2020-10-26 | $135.56 | $136.73 | $132.55 | $134.39 | $133.89 | 68,416 |
2020-10-23 | $136.30 | $137.06 | $135.28 | $137.01 | $136.50 | 76,458 |
2020-10-22 | $135.09 | $136.71 | $134.01 | $136.35 | $135.84 | 58,062 |
2020-10-21 | $137.16 | $137.31 | $134.61 | $134.64 | $134.14 | 83,033 |
2020-10-20 | $137.67 | $138.21 | $136.40 | $136.90 | $136.39 | 41,256 |
2020-10-19 | $138.08 | $139.65 | $136.56 | $136.76 | $136.25 | 173,691 |
2020-10-16 | $138.58 | $138.58 | $136.98 | $136.98 | $136.47 | 26,512 |
2020-10-15 | $135.07 | $137.82 | $134.43 | $137.47 | $136.96 | 42,636 |
2020-10-14 | $138.86 | $139.14 | $137.07 | $137.66 | $137.15 | 36,895 |
2020-10-13 | $138.84 | $139.32 | $137.92 | $138.48 | $137.97 | 36,744 |
2020-10-12 | $140.08 | $140.08 | $138.04 | $138.97 | $138.45 | 46,324 |
2020-10-09 | $136.67 | $138.58 | $136.67 | $138.17 | $137.66 | 77,187 |
2020-10-08 | $134.15 | $135.16 | $133.86 | $134.62 | $134.12 | 39,513 |
2020-10-07 | $131.58 | $132.94 | $131.58 | $132.71 | $132.22 | 47,781 |
2020-10-06 | $129.88 | $132.75 | $129.19 | $129.57 | $129.09 | 72,981 |
2020-10-05 | $126.36 | $129.73 | $126.36 | $129.67 | $129.19 | 61,037 |
2020-10-02 | $125.59 | $127.71 | $125.10 | $125.10 | $124.64 | 42,506 |
2020-10-01 | $127.65 | $129.15 | $127.20 | $128.81 | $128.33 | 96,742 |
2020-09-30 | $125.03 | $127.17 | $125.00 | $125.73 | $125.26 | 79,690 |
2020-09-29 | $124.57 | $126.12 | $124.39 | $125.34 | $124.87 | 67,640 |
2020-09-28 | $122.28 | $124.43 | $122.02 | $124.39 | $123.93 | 276,814 |
2020-09-25 | $118.55 | $120.60 | $117.18 | $120.27 | $119.82 | 54,106 |
2020-09-24 | $116.78 | $120.10 | $116.21 | $118.59 | $118.15 | 40,100 |
2020-09-23 | $120.74 | $121.20 | $117.50 | $117.63 | $117.19 | 24,609 |
2020-09-22 | $120.19 | $120.85 | $118.40 | $120.75 | $120.30 | 19,583 |
2020-09-21 | $118.10 | $119.23 | $117.07 | $119.23 | $118.79 | 135,013 |
2020-09-18 | $123.39 | $123.39 | $119.20 | $120.74 | $120.21 | 33,248 |
2020-09-17 | $120.63 | $123.00 | $120.21 | $122.24 | $121.71 | 41,514 |
2020-09-16 | $125.37 | $126.14 | $123.79 | $123.82 | $123.28 | 49,525 |
2020-09-15 | $124.33 | $125.44 | $124.22 | $124.60 | $124.05 | 42,243 |
2020-09-14 | $122.06 | $123.14 | $121.40 | $122.76 | $122.22 | 22,288 |
2020-09-11 | $120.90 | $121.69 | $118.99 | $119.87 | $119.35 | 32,044 |
2020-09-10 | $123.07 | $123.57 | $119.10 | $119.61 | $119.09 | 55,764 |
2020-09-09 | $120.64 | $122.56 | $120.04 | $121.67 | $121.14 | 102,956 |
2020-09-08 | $118.93 | $121.47 | $117.93 | $118.02 | $117.50 | 62,600 |
2020-09-04 | $123.61 | $125.21 | $118.21 | $123.30 | $122.76 | 101,649 |
2020-09-03 | $130.74 | $130.74 | $123.48 | $124.10 | $123.56 | 126,787 |
2020-09-02 | $131.31 | $133.19 | $128.97 | $132.43 | $131.85 | 94,643 |
2020-09-01 | $127.42 | $129.66 | $126.79 | $129.61 | $129.04 | 53,380 |
2020-08-31 | $127.62 | $127.62 | $125.89 | $126.68 | $126.13 | 33,366 |
2020-08-28 | $125.42 | $127.64 | $125.31 | $127.60 | $127.04 | 43,259 |
2020-08-27 | $126.90 | $127.04 | $124.05 | $124.77 | $124.22 | 102,389 |
2020-08-26 | $127.07 | $127.62 | $126.62 | $127.03 | $126.47 | 21,596 |
2020-08-25 | $124.83 | $126.69 | $124.63 | $126.69 | $126.14 | 52,109 |
2020-08-24 | $124.37 | $124.89 | $123.68 | $124.49 | $123.95 | 30,568 |
2020-08-21 | $122.20 | $122.94 | $121.86 | $122.90 | $122.36 | 52,794 |
2020-08-20 | $123.20 | $123.61 | $121.97 | $122.37 | $121.83 | 50,588 |
2020-08-19 | $124.69 | $125.70 | $123.77 | $124.09 | $123.55 | 76,772 |
2020-08-18 | $126.24 | $126.24 | $124.64 | $124.76 | $124.21 | 19,126 |
2020-08-17 | $125.80 | $126.35 | $125.26 | $125.75 | $125.20 | 61,716 |
2020-08-14 | $125.85 | $126.38 | $124.44 | $124.79 | $124.24 | 15,949 |
2020-08-13 | $127.10 | $127.10 | $125.39 | $125.82 | $125.27 | 31,331 |
2020-08-12 | $124.67 | $127.36 | $124.50 | $127.02 | $126.46 | 56,991 |
2020-08-11 | $125.62 | $126.27 | $123.53 | $123.87 | $123.33 | 68,705 |
2020-08-10 | $126.42 | $126.45 | $124.52 | $125.46 | $124.91 | 32,560 |
2020-08-07 | $126.26 | $127.97 | $124.37 | $125.95 | $125.40 | 40,271 |
2020-08-06 | $125.98 | $126.48 | $125.26 | $126.32 | $125.77 | 27,960 |
2020-08-05 | $126.64 | $126.64 | $124.91 | $126.19 | $125.64 | 45,886 |
2020-08-04 | $124.97 | $126.62 | $124.51 | $126.62 | $126.07 | 84,070 |
2020-08-03 | $123.03 | $124.85 | $122.97 | $124.63 | $124.08 | 38,644 |
2020-07-31 | $122.94 | $122.94 | $119.83 | $121.80 | $121.27 | 72,697 |
2020-07-30 | $119.20 | $122.28 | $119.20 | $122.28 | $121.75 | 67,387 |
2020-07-29 | $119.40 | $120.41 | $118.84 | $119.92 | $119.40 | 39,892 |
2020-07-28 | $120.09 | $120.09 | $117.72 | $117.81 | $117.29 | 19,995 |
2020-07-27 | $118.52 | $120.82 | $118.27 | $120.82 | $120.29 | 32,895 |
2020-07-24 | $117.00 | $118.74 | $115.60 | $117.32 | $116.81 | 25,369 |
2020-07-23 | $119.83 | $120.96 | $117.40 | $118.44 | $117.92 | 58,345 |
2020-07-22 | $120.01 | $120.75 | $119.09 | $119.77 | $119.25 | 24,402 |
2020-07-21 | $122.42 | $122.42 | $119.43 | $119.79 | $119.27 | 31,195 |
2020-07-20 | $118.77 | $121.32 | $118.40 | $121.22 | $120.69 | 74,505 |
2020-07-17 | $118.09 | $118.92 | $117.59 | $118.44 | $117.92 | 22,751 |
2020-07-16 | $117.50 | $117.50 | $116.11 | $117.25 | $116.74 | 58,250 |
2020-07-15 | $118.98 | $119.03 | $116.81 | $118.56 | $118.04 | 25,689 |
2020-07-14 | $114.06 | $117.77 | $112.84 | $117.75 | $117.23 | 63,678 |
2020-07-13 | $119.38 | $120.95 | $115.08 | $115.08 | $114.58 | 61,659 |
2020-07-10 | $118.58 | $118.58 | $116.60 | $117.57 | $117.06 | 29,652 |
2020-07-09 | $116.75 | $118.99 | $115.01 | $118.16 | $117.64 | 83,183 |
2020-07-08 | $114.80 | $116.18 | $114.37 | $116.18 | $115.67 | 33,780 |
2020-07-07 | $114.32 | $115.90 | $113.72 | $113.81 | $113.31 | 100,868 |
2020-07-06 | $113.36 | $114.81 | $113.36 | $114.59 | $114.09 | 91,014 |
2020-07-02 | $111.63 | $112.45 | $110.96 | $111.30 | $110.81 | 78,220 |
2020-07-01 | $111.97 | $111.97 | $109.92 | $110.01 | $109.53 | 97,932 |
2020-06-30 | $109.26 | $112.39 | $109.26 | $111.89 | $111.40 | 58,074 |
2020-06-29 | $107.81 | $108.77 | $106.43 | $108.71 | $108.23 | 57,153 |
2020-06-26 | $109.68 | $110.00 | $107.41 | $107.48 | $107.01 | 42,363 |
2020-06-25 | $108.50 | $110.00 | $106.97 | $109.91 | $109.43 | 37,858 |
2020-06-24 | $111.06 | $111.36 | $107.89 | $108.71 | $108.23 | 32,477 |
2020-06-23 | $112.51 | $113.29 | $111.78 | $111.79 | $111.30 | 48,993 |
2020-06-22 | $110.25 | $111.47 | $108.99 | $111.29 | $110.80 | 31,949 |
2020-06-19 | $112.84 | $113.28 | $110.41 | $110.41 | $109.79 | 27,211 |
2020-06-18 | $111.57 | $112.32 | $110.83 | $111.21 | $110.58 | 20,223 |
2020-06-17 | $113.10 | $113.44 | $111.83 | $112.00 | $111.37 | 41,825 |
2020-06-16 | $113.96 | $113.96 | $110.59 | $112.03 | $111.40 | 47,982 |
2020-06-15 | $106.10 | $110.25 | $105.56 | $110.22 | $109.60 | 31,002 |
2020-06-12 | $110.45 | $110.48 | $105.94 | $108.41 | $107.80 | 50,028 |
2020-06-11 | $110.90 | $111.62 | $106.84 | $107.02 | $106.41 | 181,236 |
2020-06-10 | $115.76 | $115.85 | $114.31 | $114.41 | $113.76 | 41,782 |
2020-06-09 | $114.16 | $115.72 | $113.63 | $115.09 | $114.44 | 34,343 |
2020-06-08 | $116.04 | $116.04 | $114.37 | $115.45 | $114.80 | 82,373 |
2020-06-05 | $114.00 | $116.80 | $114.00 | $115.27 | $114.62 | 73,943 |
2020-06-04 | $111.87 | $113.52 | $111.50 | $112.37 | $111.73 | 37,016 |
2020-06-03 | $110.43 | $112.81 | $110.43 | $111.97 | $111.34 | 75,541 |
2020-06-02 | $107.72 | $109.46 | $107.12 | $109.46 | $108.84 | 119,188 |
2020-06-01 | $106.94 | $108.19 | $106.26 | $107.31 | $106.70 | 122,325 |
2020-05-29 | $105.22 | $107.49 | $104.60 | $107.26 | $106.65 | 50,895 |
2020-05-28 | $107.26 | $108.07 | $104.13 | $104.65 | $104.06 | 140,379 |
2020-05-27 | $106.92 | $107.57 | $103.28 | $107.54 | $106.93 | 59,654 |
2020-05-26 | $107.15 | $108.05 | $105.92 | $106.04 | $105.44 | 50,372 |
2020-05-22 | $103.32 | $104.23 | $102.25 | $104.14 | $103.55 | 117,159 |
2020-05-21 | $105.78 | $106.17 | $102.96 | $103.08 | $102.50 | 54,825 |
2020-05-20 | $104.15 | $106.57 | $104.15 | $105.86 | $105.26 | 119,666 |
2020-05-19 | $102.30 | $104.47 | $101.99 | $102.07 | $101.49 | 142,479 |
2020-05-18 | $99.16 | $102.85 | $99.16 | $102.39 | $101.81 | 189,657 |
2020-05-15 | $95.38 | $96.74 | $94.90 | $96.51 | $95.96 | 44,126 |
2020-05-14 | $96.12 | $98.36 | $94.14 | $98.36 | $97.80 | 129,423 |
2020-05-13 | $99.81 | $100.66 | $95.69 | $97.11 | $96.56 | 140,654 |
2020-05-12 | $103.32 | $103.78 | $99.64 | $99.65 | $99.09 | 188,347 |
2020-05-11 | $102.08 | $103.77 | $101.63 | $102.76 | $102.18 | 41,565 |
2020-05-08 | $101.95 | $103.19 | $100.91 | $103.17 | $102.59 | 62,276 |
2020-05-07 | $100.00 | $100.59 | $98.56 | $99.78 | $99.22 | 60,823 |
2020-05-06 | $98.10 | $99.60 | $98.00 | $98.25 | $97.69 | 49,695 |
2020-05-05 | $97.25 | $99.04 | $96.57 | $97.21 | $96.66 | 68,221 |
2020-05-04 | $93.44 | $95.18 | $93.03 | $95.18 | $94.64 | 67,961 |
2020-05-01 | $97.10 | $97.41 | $93.96 | $94.40 | $93.87 | 91,454 |
2020-04-30 | $102.71 | $102.71 | $99.53 | $99.53 | $98.97 | 65,984 |
2020-04-29 | $99.62 | $103.74 | $99.62 | $103.40 | $102.82 | 354,003 |
2020-04-28 | $98.92 | $99.71 | $97.39 | $97.43 | $96.88 | 76,711 |
2020-04-27 | $96.33 | $97.73 | $96.04 | $97.33 | $96.78 | 70,475 |
2020-04-24 | $93.80 | $95.31 | $92.56 | $95.17 | $94.63 | 54,397 |
2020-04-23 | $93.47 | $94.81 | $92.88 | $93.28 | $92.75 | 61,851 |
2020-04-22 | $91.31 | $93.50 | $90.87 | $93.12 | $92.59 | 55,851 |
2020-04-21 | $91.03 | $91.29 | $88.16 | $88.61 | $88.11 | 57,839 |
2020-04-20 | $92.38 | $94.35 | $92.16 | $92.42 | $91.90 | 59,256 |
2020-04-17 | $94.97 | $95.55 | $93.00 | $94.00 | $93.47 | 74,522 |
2020-04-16 | $93.04 | $93.21 | $91.32 | $93.05 | $92.52 | 121,884 |
2020-04-15 | $92.25 | $92.51 | $90.90 | $91.78 | $91.26 | 67,937 |
2020-04-14 | $93.02 | $94.67 | $92.85 | $94.55 | $94.02 | 148,547 |
2020-04-13 | $89.61 | $91.08 | $89.25 | $90.87 | $90.36 | 48,406 |
2020-04-09 | $92.43 | $92.94 | $88.91 | $89.73 | $89.22 | 141,431 |
2020-04-08 | $89.25 | $91.28 | $87.85 | $90.93 | $90.42 | 79,234 |
2020-04-07 | $91.91 | $91.91 | $87.77 | $87.77 | $87.27 | 117,739 |
2020-04-06 | $83.49 | $88.65 | $83.49 | $88.43 | $87.93 | 109,387 |
2020-04-03 | $81.18 | $81.90 | $79.23 | $80.02 | $79.57 | 28,390 |
2020-04-02 | $78.78 | $81.46 | $78.78 | $81.22 | $80.76 | 60,495 |
2020-04-01 | $81.10 | $82.59 | $78.53 | $79.29 | $78.84 | 90,722 |
2020-03-31 | $84.89 | $86.40 | $83.16 | $83.97 | $83.50 | 138,465 |
2020-03-30 | $83.32 | $85.07 | $82.77 | $84.86 | $84.38 | 63,258 |
2020-03-27 | $84.03 | $85.11 | $82.42 | $82.42 | $81.95 | 65,486 |
2020-03-26 | $84.17 | $87.06 | $83.61 | $87.03 | $86.54 | 188,182 |
2020-03-25 | $82.79 | $86.24 | $80.45 | $82.47 | $82.00 | 187,218 |
2020-03-24 | $79.34 | $83.00 | $78.98 | $82.87 | $82.40 | 79,531 |
2020-03-23 | $74.12 | $75.35 | $70.69 | $74.37 | $73.95 | 177,832 |
2020-03-20 | $77.59 | $78.72 | $73.13 | $73.13 | $72.60 | 176,883 |
2020-03-19 | $70.84 | $77.18 | $69.71 | $75.31 | $74.77 | 127,263 |
2020-03-18 | $72.37 | $76.37 | $68.95 | $71.48 | $70.97 | 130,166 |
2020-03-17 | $73.01 | $78.53 | $69.92 | $78.14 | $77.58 | 174,994 |
2020-03-16 | $73.49 | $77.81 | $71.11 | $71.11 | $70.60 | 212,134 |
2020-03-13 | $80.90 | $82.96 | $75.72 | $82.83 | $82.23 | 194,224 |
2020-03-12 | $78.70 | $82.99 | $72.65 | $75.98 | $75.43 | 254,559 |
2020-03-11 | $87.63 | $88.50 | $84.30 | $85.01 | $84.40 | 169,443 |
2020-03-10 | $88.74 | $90.40 | $85.91 | $90.40 | $89.75 | 92,557 |
2020-03-09 | $84.62 | $88.89 | $84.26 | $84.34 | $83.73 | 183,174 |
2020-03-06 | $93.41 | $94.39 | $90.80 | $93.16 | $92.49 | 79,929 |
2020-03-05 | $96.63 | $98.55 | $95.35 | $96.14 | $95.45 | 57,839 |
2020-03-04 | $97.47 | $98.90 | $95.78 | $98.90 | $98.19 | 60,563 |
2020-03-03 | $98.68 | $100.15 | $94.46 | $95.26 | $94.57 | 128,321 |
2020-03-02 | $96.82 | $98.11 | $93.78 | $98.03 | $97.32 | 158,752 |
2020-02-28 | $89.68 | $95.76 | $89.45 | $95.43 | $94.74 | 232,749 |
2020-02-27 | $95.00 | $96.93 | $93.06 | $93.34 | $92.67 | 164,518 |
2020-02-26 | $99.26 | $100.78 | $97.52 | $98.00 | $97.29 | 168,624 |
2020-02-25 | $102.76 | $102.76 | $98.23 | $98.67 | $97.96 | 172,279 |
2020-02-24 | $101.26 | $103.03 | $100.64 | $101.71 | $100.98 | 197,271 |
2020-02-21 | $108.74 | $108.74 | $105.97 | $106.42 | $105.65 | 65,884 |
2020-02-20 | $110.83 | $111.00 | $108.00 | $110.01 | $109.22 | 74,741 |
2020-02-19 | $109.72 | $111.23 | $109.72 | $111.00 | $110.20 | 153,439 |
2020-02-18 | $107.98 | $108.60 | $107.52 | $108.46 | $107.68 | 106,327 |
2020-02-14 | $110.82 | $110.82 | $108.74 | $109.33 | $108.54 | 42,067 |
2020-02-13 | $110.24 | $110.90 | $109.21 | $110.11 | $109.32 | 61,753 |
2020-02-12 | $110.34 | $111.62 | $110.34 | $111.48 | $110.68 | 175,751 |
2020-02-11 | $107.81 | $109.86 | $107.81 | $109.21 | $108.42 | 117,381 |
2020-02-10 | $104.94 | $106.98 | $104.64 | $106.94 | $106.17 | 64,291 |
2020-02-07 | $107.10 | $107.20 | $105.71 | $105.73 | $104.97 | 108,854 |
2020-02-06 | $108.48 | $108.48 | $107.31 | $107.61 | $106.84 | 246,669 |
2020-02-05 | $107.73 | $108.48 | $106.29 | $108.21 | $107.43 | 131,637 |
2020-02-04 | $104.92 | $105.73 | $104.61 | $105.62 | $104.86 | 111,005 |
2020-02-03 | $102.39 | $103.01 | $101.97 | $102.81 | $102.07 | 225,483 |
2020-01-31 | $105.33 | $105.33 | $101.62 | $102.09 | $101.35 | 230,753 |
2020-01-30 | $105.71 | $106.61 | $104.12 | $105.84 | $105.08 | 234,062 |
2020-01-29 | $108.45 | $108.48 | $106.27 | $106.32 | $105.55 | 115,197 |
2020-01-28 | $107.32 | $108.70 | $106.85 | $108.37 | $107.59 | 64,486 |
2020-01-27 | $107.20 | $107.63 | $105.70 | $106.19 | $105.43 | 331,964 |
2020-01-24 | $113.57 | $113.57 | $109.58 | $110.34 | $109.55 | 411,849 |
2020-01-23 | $111.23 | $112.58 | $110.46 | $112.52 | $111.71 | 190,373 |
2020-01-22 | $111.29 | $112.39 | $110.87 | $111.13 | $110.33 | 53,965 |
2020-01-21 | $110.92 | $111.14 | $110.17 | $110.58 | $109.78 | 88,752 |
2020-01-17 | $110.84 | $111.29 | $110.21 | $111.29 | $110.49 | 134,774 |
2020-01-16 | $109.11 | $110.26 | $109.11 | $110.26 | $109.47 | 131,161 |
2020-01-15 | $109.81 | $109.81 | $107.85 | $108.22 | $107.44 | 98,609 |
2020-01-14 | $110.09 | $110.90 | $109.03 | $110.09 | $109.30 | 154,452 |
2020-01-13 | $108.70 | $110.21 | $108.52 | $109.93 | $109.14 | 71,644 |
2020-01-10 | $109.02 | $109.02 | $107.68 | $108.06 | $107.28 | 76,275 |
2020-01-09 | $109.05 | $109.47 | $107.38 | $108.47 | $107.69 | 89,012 |
2020-01-08 | $107.35 | $108.61 | $107.09 | $107.86 | $107.08 | 103,734 |
2020-01-07 | $106.56 | $107.83 | $106.34 | $107.27 | $106.50 | 80,962 |
2020-01-06 | $105.03 | $105.76 | $104.56 | $105.64 | $104.88 | 111,120 |
2020-01-03 | $107.00 | $107.33 | $106.08 | $106.38 | $105.61 | 252,178 |
2020-01-02 | $107.33 | $108.07 | $106.41 | $108.07 | $107.29 | 120,695 |
2019-12-31 | $105.49 | $106.34 | $105.49 | $105.89 | $105.13 | 41,656 |
2019-12-30 | $106.63 | $106.63 | $104.83 | $105.87 | $105.11 | 91,828 |
2019-12-27 | $107.90 | $107.94 | $106.34 | $106.62 | $105.85 | 110,599 |
2019-12-26 | $106.91 | $107.44 | $106.48 | $107.44 | $106.67 | 73,117 |
2019-12-24 | $106.56 | $106.66 | $105.99 | $106.66 | $105.89 | 45,271 |
2019-12-23 | $106.39 | $106.49 | $105.71 | $106.32 | $105.55 | 98,672 |
2019-12-20 | $105.72 | $105.99 | $105.19 | $105.84 | $104.92 | 76,585 |
2019-12-19 | $104.57 | $105.07 | $103.93 | $105.03 | $104.12 | 276,044 |
2019-12-18 | $104.04 | $104.15 | $103.55 | $103.93 | $103.03 | 93,387 |
2019-12-17 | $103.86 | $103.98 | $103.24 | $103.90 | $103.00 | 87,742 |
2019-12-16 | $103.38 | $104.31 | $103.38 | $103.53 | $102.63 | 148,112 |
2019-12-13 | $102.66 | $103.69 | $101.95 | $102.13 | $101.25 | 155,457 |
2019-12-12 | $100.00 | $102.49 | $99.96 | $102.44 | $101.55 | 165,124 |
2019-12-11 | $98.52 | $100.21 | $98.52 | $100.15 | $99.28 | 81,572 |
2019-12-10 | $97.84 | $98.71 | $97.67 | $98.07 | $97.22 | 46,351 |
2019-12-09 | $98.49 | $98.56 | $97.49 | $97.49 | $96.65 | 71,431 |
2019-12-06 | $97.93 | $98.70 | $97.76 | $98.38 | $97.53 | 100,522 |
2019-12-05 | $97.15 | $97.68 | $96.26 | $96.67 | $95.83 | 108,283 |
2019-12-04 | $96.49 | $97.08 | $96.34 | $96.68 | $95.84 | 189,440 |
2019-12-03 | $94.34 | $95.37 | $93.99 | $95.33 | $94.50 | 180,208 |
2019-12-02 | $97.99 | $97.99 | $96.09 | $96.31 | $95.48 | 128,930 |
2019-11-29 | $98.58 | $98.68 | $97.75 | $97.82 | $96.97 | 52,696 |
2019-11-27 | $98.92 | $99.23 | $98.75 | $99.07 | $98.21 | 123,409 |
2019-11-26 | $98.88 | $98.88 | $98.12 | $98.47 | $97.62 | 89,311 |
2019-11-25 | $97.10 | $98.99 | $97.10 | $98.96 | $98.10 | 115,758 |
2019-11-22 | $96.71 | $97.14 | $96.00 | $96.41 | $95.58 | 55,514 |
2019-11-21 | $96.89 | $97.12 | $95.93 | $96.32 | $95.49 | 106,881 |
2019-11-20 | $98.45 | $98.72 | $96.56 | $97.16 | $96.32 | 232,279 |
2019-11-19 | $99.51 | $99.65 | $98.39 | $98.92 | $98.06 | 149,874 |
2019-11-18 | $99.73 | $99.73 | $98.82 | $98.97 | $98.11 | 63,984 |
2019-11-15 | $100.31 | $100.73 | $99.49 | $99.80 | $98.94 | 154,828 |
2019-11-14 | $99.62 | $99.62 | $98.85 | $99.40 | $98.54 | 53,331 |
2019-11-13 | $98.99 | $100.02 | $98.41 | $99.93 | $99.07 | 142,612 |
2019-11-12 | $99.59 | $100.52 | $99.49 | $99.87 | $99.01 | 66,384 |
2019-11-11 | $98.75 | $99.26 | $98.40 | $99.10 | $98.24 | 190,470 |
2019-11-08 | $97.99 | $99.36 | $97.82 | $99.32 | $98.46 | 55,833 |
2019-11-07 | $98.82 | $99.15 | $97.92 | $98.37 | $97.52 | 68,539 |
2019-11-06 | $98.45 | $98.45 | $96.91 | $97.57 | $96.73 | 54,031 |
2019-11-05 | $98.62 | $99.57 | $98.39 | $98.87 | $98.01 | 69,063 |
2019-11-04 | $98.08 | $98.59 | $97.77 | $98.49 | $97.64 | 103,244 |
2019-11-01 | $94.94 | $96.75 | $94.78 | $96.75 | $95.91 | 82,472 |
2019-10-31 | $93.35 | $93.89 | $92.81 | $93.89 | $93.08 | 61,573 |
2019-10-30 | $93.52 | $93.62 | $92.50 | $93.13 | $92.32 | 133,300 |
2019-10-29 | $93.56 | $94.00 | $92.75 | $92.83 | $92.03 | 92,351 |
2019-10-28 | $92.44 | $93.72 | $92.44 | $93.55 | $92.74 | 179,558 |
2019-10-25 | $90.92 | $91.88 | $90.75 | $91.59 | $90.80 | 27,099 |
2019-10-24 | $90.26 | $90.82 | $89.92 | $90.71 | $89.92 | 61,964 |
2019-10-23 | $89.41 | $90.39 | $89.17 | $89.52 | $88.75 | 114,998 |
2019-10-22 | $91.98 | $92.02 | $90.82 | $90.85 | $90.06 | 85,032 |
2019-10-21 | $91.11 | $92.11 | $91.06 | $91.77 | $90.98 | 55,071 |
2019-10-18 | $91.08 | $91.31 | $89.35 | $90.37 | $89.59 | 141,733 |
2019-10-17 | $91.68 | $92.01 | $90.97 | $91.30 | $90.51 | 36,875 |
2019-10-16 | $91.84 | $92.19 | $90.81 | $90.96 | $90.17 | 36,892 |
2019-10-15 | $90.91 | $92.38 | $90.70 | $92.19 | $91.39 | 96,998 |
2019-10-14 | $90.71 | $90.71 | $90.12 | $90.39 | $89.61 | 37,595 |
2019-10-11 | $90.53 | $91.64 | $90.28 | $90.75 | $89.96 | 111,115 |
2019-10-10 | $88.12 | $89.83 | $88.12 | $88.79 | $88.02 | 57,740 |
2019-10-09 | $87.88 | $88.45 | $87.47 | $87.91 | $87.15 | 234,346 |
2019-10-08 | $88.72 | $88.72 | $86.88 | $86.90 | $86.15 | 50,143 |
2019-10-07 | $90.44 | $90.83 | $89.69 | $89.69 | $88.91 | 29,182 |
2019-10-04 | $89.11 | $90.45 | $89.07 | $90.42 | $89.64 | 61,652 |
2019-10-03 | $86.99 | $88.68 | $85.91 | $88.51 | $87.74 | 72,691 |
2019-10-02 | $87.62 | $88.00 | $86.47 | $86.99 | $86.24 | 131,193 |
2019-10-01 | $90.46 | $91.27 | $88.19 | $88.43 | $87.66 | 78,700 |
2019-09-30 | $89.66 | $90.08 | $89.21 | $89.82 | $89.04 | 79,473 |
2019-09-27 | $91.50 | $91.63 | $88.90 | $89.36 | $88.59 | 258,781 |
2019-09-26 | $92.59 | $92.88 | $91.60 | $91.93 | $91.13 | 50,844 |
2019-09-25 | $90.94 | $92.88 | $90.18 | $92.66 | $91.86 | 54,805 |
2019-09-24 | $93.76 | $93.97 | $90.74 | $91.17 | $90.38 | 80,862 |
2019-09-23 | $92.29 | $93.81 | $91.80 | $93.23 | $92.42 | 167,269 |
2019-09-20 | $93.61 | $93.61 | $91.65 | $92.27 | $91.35 | 123,055 |
2019-09-19 | $94.20 | $94.86 | $93.37 | $93.48 | $92.55 | 63,147 |
2019-09-18 | $94.17 | $94.21 | $92.62 | $93.97 | $93.03 | 52,172 |
2019-09-17 | $93.72 | $94.31 | $93.18 | $94.18 | $93.24 | 44,484 |
2019-09-16 | $93.60 | $94.22 | $93.00 | $93.87 | $92.93 | 59,054 |
2019-09-13 | $94.35 | $94.99 | $93.86 | $94.28 | $93.34 | 62,494 |
2019-09-12 | $94.37 | $94.63 | $93.00 | $94.20 | $93.26 | 136,570 |
2019-09-11 | $92.45 | $94.00 | $92.10 | $93.87 | $92.93 | 74,261 |
2019-09-10 | $91.69 | $92.00 | $90.74 | $92.00 | $91.08 | 105,812 |
2019-09-09 | $92.16 | $92.98 | $91.66 | $92.02 | $91.10 | 102,296 |
2019-09-06 | $91.39 | $91.98 | $90.94 | $91.66 | $90.75 | 47,224 |
2019-09-05 | $90.33 | $92.37 | $90.33 | $91.25 | $90.34 | 164,900 |
2019-09-04 | $87.61 | $88.69 | $87.61 | $88.68 | $87.80 | 74,706 |
2019-09-03 | $87.15 | $87.35 | $85.90 | $86.39 | $85.53 | 101,178 |
2019-08-30 | $88.64 | $88.88 | $87.74 | $88.07 | $87.19 | 46,641 |
2019-08-29 | $87.56 | $88.52 | $87.33 | $87.93 | $87.05 | 50,351 |
2019-08-28 | $85.30 | $86.38 | $84.79 | $86.23 | $85.37 | 93,167 |
2019-08-27 | $87.16 | $87.36 | $85.28 | $85.71 | $84.85 | 225,781 |
2019-08-26 | $87.41 | $87.41 | $86.07 | $86.31 | $85.45 | 60,126 |
2019-08-23 | $89.05 | $89.45 | $85.88 | $86.10 | $85.24 | 303,544 |
2019-08-22 | $90.57 | $90.66 | $89.03 | $90.04 | $89.14 | 57,843 |
2019-08-21 | $90.75 | $90.75 | $89.88 | $90.32 | $89.42 | 108,130 |
2019-08-20 | $89.79 | $90.32 | $89.27 | $89.86 | $88.96 | 59,986 |
2019-08-19 | $90.83 | $91.57 | $89.92 | $89.98 | $89.08 | 142,178 |
2019-08-16 | $87.48 | $89.02 | $87.48 | $88.90 | $88.01 | 50,690 |
2019-08-15 | $87.12 | $87.12 | $85.86 | $86.47 | $85.61 | 105,082 |
2019-08-14 | $87.31 | $87.82 | $86.11 | $86.53 | $85.67 | 143,088 |
2019-08-13 | $86.93 | $90.14 | $86.40 | $89.51 | $88.62 | 67,497 |
2019-08-12 | $87.76 | $88.26 | $86.73 | $87.02 | $86.15 | 261,560 |
2019-08-09 | $89.66 | $89.66 | $88.06 | $88.57 | $87.69 | 121,134 |
2019-08-08 | $88.61 | $90.55 | $88.43 | $90.47 | $89.57 | 192,021 |
2019-08-07 | $86.05 | $88.00 | $85.77 | $87.93 | $87.05 | 335,383 |
2019-08-06 | $87.06 | $88.01 | $85.98 | $86.82 | $85.95 | 197,208 |
2019-08-05 | $87.17 | $87.17 | $84.98 | $85.72 | $84.86 | 232,457 |
2019-08-02 | $90.71 | $90.97 | $88.98 | $89.78 | $88.88 | 265,239 |
2019-08-01 | $92.17 | $95.31 | $90.57 | $91.28 | $90.37 | 200,808 |
2019-07-31 | $93.41 | $93.63 | $90.86 | $91.70 | $90.79 | 102,808 |
2019-07-30 | $92.26 | $93.39 | $92.06 | $93.29 | $92.36 | 44,128 |
2019-07-29 | $93.19 | $93.38 | $92.18 | $93.20 | $92.27 | 62,721 |
2019-07-26 | $93.55 | $93.75 | $93.24 | $93.38 | $92.45 | 91,288 |
2019-07-25 | $93.75 | $93.75 | $92.79 | $93.03 | $92.10 | 111,844 |
2019-07-24 | $91.90 | $94.50 | $91.90 | $94.32 | $93.38 | 112,265 |
2019-07-23 | $90.88 | $91.51 | $90.60 | $91.50 | $90.59 | 133,674 |
2019-07-22 | $89.43 | $90.58 | $89.43 | $90.31 | $89.41 | 71,742 |
2019-07-19 | $89.57 | $89.92 | $89.00 | $89.00 | $88.11 | 62,599 |
2019-07-18 | $88.14 | $89.40 | $88.07 | $89.12 | $88.23 | 50,531 |
2019-07-17 | $88.49 | $88.51 | $87.90 | $88.07 | $87.19 | 31,777 |
2019-07-16 | $88.57 | $88.57 | $87.58 | $88.02 | $87.14 | 44,548 |
2019-07-15 | $88.60 | $89.21 | $88.32 | $88.86 | $87.97 | 53,045 |
2019-07-12 | $87.00 | $88.39 | $86.85 | $88.31 | $87.43 | 87,047 |
2019-07-11 | $87.25 | $87.25 | $86.24 | $86.71 | $85.84 | 49,655 |
2019-07-10 | $86.85 | $87.75 | $86.46 | $86.78 | $85.91 | 69,113 |
2019-07-09 | $84.47 | $86.16 | $84.47 | $86.08 | $85.22 | 123,899 |
2019-07-08 | $84.82 | $85.17 | $84.64 | $85.01 | $84.16 | 52,196 |
2019-07-05 | $84.89 | $85.70 | $84.61 | $85.65 | $84.80 | 42,433 |
2019-07-03 | $85.85 | $85.85 | $85.12 | $85.69 | $84.84 | 32,526 |
2019-07-02 | $86.59 | $86.82 | $85.33 | $85.74 | $84.88 | 80,528 |
2019-07-01 | $87.75 | $88.58 | $86.18 | $86.84 | $85.97 | 204,386 |
2019-06-28 | $84.76 | $84.91 | $84.01 | $84.37 | $83.53 | 118,717 |
2019-06-27 | $82.76 | $84.15 | $82.76 | $84.05 | $83.21 | 88,880 |
2019-06-26 | $81.46 | $82.68 | $81.46 | $82.29 | $81.47 | 76,501 |
2019-06-25 | $81.35 | $81.65 | $79.82 | $79.82 | $79.02 | 185,566 |
2019-06-24 | $81.62 | $81.84 | $81.20 | $81.20 | $80.39 | 42,858 |
2019-06-21 | $82.00 | $82.32 | $81.40 | $81.60 | $80.62 | 49,066 |
2019-06-20 | $83.44 | $83.72 | $82.09 | $82.39 | $81.40 | 67,312 |
2019-06-19 | $82.09 | $82.45 | $81.44 | $81.83 | $80.85 | 101,351 |
2019-06-18 | $79.07 | $82.34 | $79.07 | $81.84 | $80.86 | 150,338 |
2019-06-17 | $78.43 | $78.79 | $78.11 | $78.19 | $77.25 | 40,318 |
2019-06-14 | $78.60 | $78.73 | $78.11 | $78.36 | $77.42 | 90,097 |
2019-06-13 | $80.18 | $80.62 | $79.95 | $80.40 | $79.44 | 64,125 |
2019-06-12 | $80.65 | $80.91 | $79.52 | $79.55 | $78.60 | 398,800 |
2019-06-11 | $82.33 | $82.35 | $80.74 | $81.23 | $80.26 | 91,112 |
2019-06-10 | $80.09 | $82.05 | $80.00 | $81.28 | $80.31 | 96,960 |
2019-06-07 | $78.66 | $79.40 | $78.53 | $79.21 | $78.26 | 156,555 |
2019-06-06 | $77.62 | $78.57 | $77.17 | $78.35 | $77.41 | 58,952 |
2019-06-05 | $78.68 | $78.68 | $76.58 | $77.48 | $76.55 | 221,358 |
2019-06-04 | $75.88 | $78.09 | $75.70 | $78.06 | $77.12 | 137,171 |
2019-06-03 | $74.84 | $76.03 | $74.25 | $74.69 | $73.80 | 120,590 |
2019-05-31 | $73.77 | $74.73 | $73.54 | $73.63 | $72.75 | 158,001 |
2019-05-30 | $74.58 | $75.45 | $74.21 | $74.81 | $73.91 | 91,983 |
2019-05-29 | $73.00 | $74.75 | $72.72 | $74.26 | $73.37 | 260,691 |
2019-05-28 | $74.56 | $74.64 | $73.34 | $73.55 | $72.67 | 508,690 |
2019-05-24 | $74.89 | $75.36 | $74.13 | $74.16 | $73.27 | 305,605 |
2019-05-23 | $74.44 | $74.61 | $73.33 | $74.29 | $73.40 | 153,611 |
2019-05-22 | $75.63 | $76.50 | $75.51 | $75.68 | $74.77 | 72,928 |
2019-05-21 | $76.38 | $77.09 | $75.95 | $76.63 | $75.71 | 231,587 |
2019-05-20 | $75.60 | $76.07 | $74.45 | $74.98 | $74.08 | 164,396 |
2019-05-17 | $78.98 | $79.89 | $77.44 | $77.57 | $76.64 | 184,191 |
2019-05-16 | $81.00 | $81.40 | $79.85 | $80.27 | $79.31 | 178,602 |
2019-05-15 | $80.45 | $82.59 | $80.45 | $82.12 | $81.14 | 93,052 |
2019-05-14 | $80.29 | $81.55 | $80.01 | $81.29 | $80.32 | 89,616 |
2019-05-13 | $81.40 | $81.63 | $78.97 | $79.39 | $78.44 | 258,795 |
2019-05-10 | $83.02 | $84.24 | $81.87 | $83.93 | $82.92 | 146,634 |
2019-05-09 | $83.39 | $83.94 | $81.76 | $83.56 | $82.56 | 311,023 |
2019-05-08 | $84.52 | $86.06 | $84.52 | $84.58 | $83.57 | 148,381 |
2019-05-07 | $85.66 | $85.96 | $83.89 | $84.86 | $83.84 | 359,811 |
2019-05-06 | $85.11 | $86.69 | $84.79 | $86.49 | $85.45 | 103,395 |
2019-05-03 | $87.51 | $87.96 | $87.00 | $87.96 | $86.91 | 99,019 |
2019-05-02 | $85.65 | $87.71 | $85.58 | $86.93 | $85.89 | 173,417 |
2019-05-01 | $87.64 | $88.15 | $85.96 | $85.96 | $84.93 | 335,547 |
2019-04-30 | $86.13 | $86.86 | $85.64 | $86.62 | $85.58 | 153,494 |
2019-04-29 | $86.35 | $86.65 | $85.88 | $86.11 | $85.08 | 65,116 |
2019-04-26 | $85.66 | $86.48 | $84.58 | $86.47 | $85.43 | 128,849 |
2019-04-25 | $88.50 | $88.50 | $86.05 | $86.85 | $85.81 | 115,192 |
2019-04-24 | $87.83 | $89.89 | $87.70 | $89.11 | $88.04 | 71,054 |
2019-04-23 | $86.97 | $87.92 | $86.97 | $87.71 | $86.66 | 105,806 |
2019-04-22 | $86.69 | $86.90 | $86.22 | $86.82 | $85.78 | 89,314 |
2019-04-18 | $87.26 | $87.33 | $86.60 | $86.96 | $85.92 | 104,292 |
2019-04-17 | $87.95 | $88.40 | $86.54 | $87.09 | $86.05 | 152,745 |
2019-04-16 | $85.25 | $86.92 | $85.16 | $86.92 | $85.88 | 124,446 |
2019-04-15 | $85.37 | $85.37 | $84.35 | $84.84 | $83.82 | 211,950 |
2019-04-12 | $84.50 | $85.20 | $84.37 | $85.18 | $84.16 | 139,131 |
2019-04-11 | $84.34 | $84.54 | $83.59 | $83.98 | $82.97 | 60,369 |
2019-04-10 | $82.92 | $84.33 | $82.92 | $84.25 | $83.24 | 90,576 |
2019-04-09 | $83.32 | $83.32 | $82.63 | $82.79 | $81.80 | 63,844 |
2019-04-08 | $83.10 | $83.79 | $82.78 | $83.68 | $82.68 | 51,846 |
2019-04-05 | $83.30 | $83.55 | $82.91 | $83.43 | $82.43 | 73,151 |
2019-04-04 | $82.52 | $83.28 | $82.36 | $82.89 | $81.90 | 90,174 |
2019-04-03 | $81.69 | $83.52 | $81.61 | $82.74 | $81.75 | 220,852 |
2019-04-02 | $80.64 | $80.75 | $80.07 | $80.65 | $79.68 | 36,213 |
2019-04-01 | $79.52 | $80.57 | $79.37 | $80.50 | $79.54 | 52,453 |
2019-03-29 | $78.23 | $78.65 | $78.05 | $78.51 | $77.57 | 126,076 |
2019-03-28 | $77.87 | $78.60 | $77.21 | $77.80 | $76.87 | 185,415 |
2019-03-27 | $78.80 | $78.86 | $76.67 | $77.60 | $76.67 | 86,340 |
2019-03-26 | $78.91 | $79.25 | $78.16 | $78.80 | $77.86 | 53,891 |
2019-03-25 | $78.52 | $78.73 | $77.30 | $78.01 | $77.08 | 114,268 |
2019-03-22 | $81.24 | $81.24 | $78.71 | $78.73 | $77.79 | 141,905 |
2019-03-21 | $79.50 | $82.11 | $79.50 | $81.69 | $80.71 | 66,576 |
2019-03-20 | $80.21 | $80.43 | $78.76 | $79.32 | $78.37 | 54,597 |
2019-03-19 | $79.66 | $80.41 | $79.66 | $80.13 | $79.17 | 60,979 |
2019-03-18 | $79.79 | $79.79 | $78.43 | $79.10 | $78.15 | 61,961 |
2019-03-15 | $78.75 | $80.41 | $78.75 | $79.89 | $78.84 | 68,009 |
2019-03-14 | $78.82 | $79.03 | $78.00 | $78.09 | $77.06 | 58,682 |
2019-03-13 | $79.04 | $79.48 | $78.68 | $78.91 | $77.87 | 132,369 |
2019-03-12 | $78.74 | $78.94 | $77.98 | $78.57 | $77.53 | 54,757 |
2019-03-11 | $76.71 | $78.71 | $76.71 | $78.50 | $77.47 | 64,297 |
2019-03-08 | $75.25 | $76.51 | $74.99 | $76.37 | $75.36 | 54,146 |
2019-03-07 | $77.09 | $77.09 | $76.04 | $76.34 | $75.33 | 66,597 |
2019-03-06 | $78.86 | $78.86 | $77.30 | $77.31 | $76.29 | 271,843 |
2019-03-05 | $79.30 | $79.55 | $78.83 | $78.99 | $77.95 | 48,380 |
2019-03-04 | $80.27 | $80.29 | $78.57 | $79.50 | $78.45 | 135,806 |
2019-03-01 | $79.48 | $79.84 | $78.78 | $79.67 | $78.62 | 74,705 |
2019-02-28 | $78.35 | $79.04 | $78.18 | $78.74 | $77.70 | 95,200 |
2019-02-27 | $78.93 | $78.93 | $77.60 | $78.57 | $77.53 | 68,895 |
2019-02-26 | $79.69 | $79.72 | $79.21 | $79.37 | $78.32 | 152,770 |
2019-02-25 | $80.43 | $80.87 | $79.86 | $79.90 | $78.85 | 152,318 |
2019-02-22 | $78.34 | $79.29 | $78.25 | $79.26 | $78.22 | 54,343 |
2019-02-21 | $77.92 | $78.05 | $77.36 | $77.62 | $76.60 | 182,064 |
2019-02-20 | $77.43 | $78.32 | $77.43 | $77.87 | $76.84 | 141,455 |
2019-02-19 | $77.13 | $77.74 | $77.00 | $77.21 | $76.19 | 25,446 |
2019-02-15 | $77.57 | $77.57 | $76.93 | $77.37 | $76.35 | 62,637 |
2019-02-14 | $76.03 | $77.22 | $75.95 | $76.97 | $75.96 | 80,383 |
2019-02-13 | $76.14 | $76.85 | $75.95 | $76.37 | $75.36 | 87,182 |
2019-02-12 | $75.10 | $75.73 | $75.10 | $75.67 | $74.67 | 49,084 |
2019-02-11 | $74.09 | $74.45 | $73.55 | $74.24 | $73.26 | 63,537 |
2019-02-08 | $72.43 | $73.97 | $72.18 | $73.79 | $72.82 | 34,441 |
2019-02-07 | $74.34 | $74.79 | $73.09 | $73.62 | $72.65 | 213,812 |
2019-02-06 | $74.28 | $76.01 | $74.28 | $75.25 | $74.26 | 132,798 |
2019-02-05 | $72.98 | $73.74 | $72.98 | $73.51 | $72.54 | 34,550 |
2019-02-04 | $72.50 | $73.07 | $71.90 | $73.07 | $72.11 | 50,266 |
2019-02-01 | $71.89 | $72.83 | $71.89 | $72.42 | $71.47 | 152,289 |
2019-01-31 | $71.21 | $72.26 | $71.10 | $71.67 | $70.73 | 184,223 |
2019-01-30 | $70.97 | $71.66 | $70.05 | $71.37 | $70.43 | 69,657 |
2019-01-29 | $71.05 | $71.05 | $70.01 | $70.06 | $69.14 | 56,063 |
2019-01-28 | $69.87 | $71.60 | $69.86 | $70.99 | $70.05 | 45,235 |
2019-01-25 | $70.13 | $72.33 | $70.06 | $72.09 | $71.14 | 75,254 |
2019-01-24 | $67.77 | $70.24 | $67.77 | $69.81 | $68.89 | 135,878 |
2019-01-23 | $67.20 | $67.40 | $65.93 | $66.69 | $65.81 | 67,057 |
2019-01-22 | $68.51 | $68.51 | $66.28 | $66.83 | $65.95 | 73,357 |
2019-01-18 | $68.44 | $69.60 | $68.18 | $69.07 | $68.16 | 46,959 |
2019-01-17 | $67.19 | $68.37 | $66.72 | $67.96 | $67.06 | 56,592 |
2019-01-16 | $68.00 | $68.63 | $67.50 | $67.50 | $66.61 | 41,336 |
2019-01-15 | $67.51 | $68.28 | $67.51 | $67.83 | $66.94 | 82,337 |
2019-01-14 | $68.03 | $68.03 | $67.24 | $67.27 | $66.38 | 36,137 |
2019-01-11 | $67.28 | $69.33 | $67.28 | $68.72 | $67.81 | 34,491 |
2019-01-10 | $66.26 | $67.73 | $66.20 | $67.69 | $66.80 | 39,284 |
2019-01-09 | $65.69 | $67.00 | $65.69 | $66.77 | $65.89 | 123,168 |
2019-01-08 | $65.83 | $65.86 | $64.72 | $65.52 | $64.66 | 165,319 |
2019-01-07 | $64.21 | $65.86 | $64.00 | $65.21 | $64.35 | 67,677 |
2019-01-04 | $62.28 | $64.30 | $62.28 | $63.93 | $63.09 | 124,714 |
2019-01-03 | $63.81 | $63.99 | $61.31 | $61.41 | $60.60 | 131,337 |
2019-01-02 | $63.41 | $65.70 | $63.41 | $65.20 | $64.34 | 34,018 |
2018-12-31 | $64.85 | $65.16 | $64.00 | $64.70 | $63.85 | 87,253 |
2018-12-28 | $64.50 | $65.48 | $63.76 | $64.24 | $63.39 | 51,412 |
2018-12-27 | $62.82 | $64.13 | $61.94 | $64.13 | $63.28 | 146,528 |
2018-12-26 | $60.83 | $63.74 | $60.14 | $63.74 | $62.90 | 92,492 |
2018-12-24 | $61.22 | $61.72 | $60.13 | $60.13 | $59.34 | 90,500 |
2018-12-21 | $63.42 | $64.03 | $61.70 | $61.92 | $60.89 | 198,072 |
2018-12-20 | $63.92 | $64.94 | $62.41 | $63.23 | $62.18 | 224,457 |
2018-12-19 | $66.43 | $66.87 | $63.68 | $64.00 | $62.94 | 275,338 |
2018-12-18 | $66.42 | $67.82 | $66.28 | $66.77 | $65.66 | 83,098 |
2018-12-17 | $66.57 | $67.67 | $65.38 | $65.73 | $64.64 | 113,707 |
2018-12-14 | $66.97 | $68.20 | $66.74 | $66.77 | $65.66 | 70,118 |
2018-12-13 | $68.60 | $68.70 | $67.64 | $67.75 | $66.63 | 59,056 |
2018-12-12 | $68.34 | $69.18 | $67.90 | $68.28 | $67.15 | 81,023 |
2018-12-11 | $68.10 | $68.98 | $66.94 | $67.28 | $66.17 | 82,410 |
2018-12-10 | $66.56 | $67.25 | $65.98 | $67.04 | $65.93 | 81,250 |
2018-12-07 | $68.89 | $69.16 | $66.31 | $66.66 | $65.56 | 148,604 |
2018-12-06 | $67.64 | $68.93 | $67.48 | $68.93 | $67.79 | 142,420 |
2018-12-04 | $72.12 | $72.24 | $69.40 | $69.48 | $68.33 | 116,988 |
2018-12-03 | $72.43 | $72.79 | $71.88 | $72.59 | $71.39 | 236,271 |
2018-11-30 | $69.70 | $70.79 | $69.16 | $70.79 | $69.62 | 185,804 |
2018-11-29 | $70.13 | $70.64 | $69.89 | $69.96 | $68.80 | 46,141 |
2018-11-28 | $69.22 | $70.54 | $68.24 | $70.54 | $69.37 | 55,180 |
2018-11-27 | $68.46 | $69.48 | $68.18 | $68.68 | $67.54 | 64,680 |
2018-11-26 | $68.24 | $68.97 | $67.93 | $68.90 | $67.76 | 68,076 |
2018-11-23 | $66.72 | $68.04 | $66.72 | $67.41 | $66.29 | 14,653 |
2018-11-21 | $67.25 | $67.82 | $67.06 | $67.32 | $66.20 | 49,193 |
2018-11-20 | $64.98 | $67.38 | $64.98 | $66.52 | $65.42 | 136,589 |
2018-11-19 | $69.05 | $69.05 | $66.67 | $66.77 | $65.66 | 68,985 |
2018-11-16 | $67.57 | $69.47 | $67.57 | $69.28 | $68.13 | 183,071 |
2018-11-15 | $66.99 | $69.64 | $66.98 | $69.47 | $68.32 | 189,623 |
2018-11-14 | $67.15 | $67.76 | $66.51 | $67.20 | $66.09 | 152,324 |
2018-11-13 | $65.83 | $67.80 | $65.83 | $66.45 | $65.35 | 176,424 |
2018-11-12 | $67.81 | $67.81 | $65.31 | $65.44 | $64.36 | 171,154 |
2018-11-09 | $69.25 | $69.35 | $68.28 | $68.88 | $67.74 | 184,742 |
2018-11-08 | $69.24 | $70.35 | $69.24 | $69.96 | $68.80 | 89,348 |
2018-11-07 | $69.93 | $70.31 | $69.34 | $69.87 | $68.71 | 124,193 |
2018-11-06 | $68.53 | $69.55 | $68.53 | $69.14 | $67.99 | 87,362 |
2018-11-05 | $69.42 | $69.42 | $67.79 | $68.77 | $67.63 | 104,128 |
2018-11-02 | $70.00 | $70.00 | $68.61 | $69.51 | $68.36 | 150,717 |
2018-11-01 | $67.65 | $70.69 | $67.65 | $70.53 | $69.36 | 176,342 |
2018-10-31 | $66.59 | $67.69 | $66.26 | $67.30 | $66.19 | 199,204 |
2018-10-30 | $63.17 | $65.79 | $63.17 | $65.79 | $64.70 | 228,493 |
2018-10-29 | $64.82 | $65.24 | $62.28 | $63.25 | $62.20 | 198,447 |
2018-10-26 | $63.32 | $64.84 | $62.48 | $63.67 | $62.62 | 178,323 |
2018-10-25 | $63.84 | $65.41 | $63.76 | $64.96 | $63.88 | 174,418 |
2018-10-24 | $67.15 | $67.15 | $63.34 | $63.37 | $62.32 | 395,611 |
2018-10-23 | $66.77 | $68.43 | $66.00 | $68.01 | $66.88 | 151,764 |
2018-10-22 | $68.51 | $68.74 | $67.88 | $68.39 | $67.26 | 152,073 |
2018-10-19 | $69.58 | $69.98 | $67.89 | $68.08 | $66.95 | 162,494 |
2018-10-18 | $70.68 | $70.68 | $69.04 | $69.20 | $68.05 | 147,128 |
2018-10-17 | $71.65 | $71.65 | $70.29 | $71.03 | $69.85 | 131,548 |
2018-10-16 | $69.58 | $71.40 | $69.55 | $71.29 | $70.11 | 97,846 |
2018-10-15 | $68.59 | $69.48 | $68.15 | $68.77 | $67.63 | 151,065 |
2018-10-12 | $69.52 | $69.56 | $67.89 | $68.85 | $67.71 | 183,197 |
2018-10-11 | $67.88 | $69.28 | $67.44 | $67.67 | $66.55 | 274,613 |
2018-10-10 | $70.09 | $70.09 | $67.99 | $68.07 | $66.94 | 306,320 |
2018-10-09 | $70.88 | $71.27 | $70.58 | $70.97 | $69.79 | 142,835 |
2018-10-08 | $71.49 | $71.91 | $70.33 | $71.06 | $69.88 | 174,304 |
2018-10-05 | $74.18 | $74.29 | $71.31 | $71.89 | $70.70 | 163,014 |
2018-10-04 | $75.38 | $75.38 | $73.74 | $74.28 | $73.05 | 149,513 |
2018-10-03 | $75.90 | $76.08 | $74.93 | $75.64 | $74.39 | 91,296 |
2018-10-02 | $75.45 | $76.55 | $75.45 | $75.59 | $74.34 | 97,119 |
2018-10-01 | $76.18 | $76.59 | $75.45 | $75.61 | $74.36 | 116,430 |
2018-09-28 | $75.25 | $76.04 | $74.91 | $75.91 | $74.65 | 111,860 |
2018-09-27 | $75.43 | $75.68 | $75.00 | $75.39 | $74.14 | 65,696 |
2018-09-26 | $76.07 | $76.22 | $75.03 | $75.05 | $73.81 | 121,746 |
2018-09-25 | $77.34 | $77.34 | $76.09 | $76.16 | $74.90 | 101,734 |
2018-09-24 | $76.97 | $77.60 | $76.48 | $77.56 | $76.28 | 92,863 |
2018-09-21 | $78.50 | $78.56 | $77.61 | $77.69 | $76.16 | 65,113 |
2018-09-20 | $77.69 | $78.49 | $77.66 | $78.34 | $76.80 | 73,581 |
2018-09-19 | $76.68 | $77.22 | $76.64 | $77.10 | $75.58 | 89,294 |
2018-09-18 | $76.15 | $76.99 | $76.14 | $76.71 | $75.20 | 128,706 |
2018-09-17 | $76.51 | $76.63 | $75.70 | $75.77 | $74.28 | 79,990 |
2018-09-14 | $76.26 | $76.99 | $76.03 | $76.88 | $75.37 | 86,715 |
2018-09-13 | $76.82 | $77.22 | $75.74 | $75.97 | $74.47 | 163,559 |
2018-09-12 | $76.10 | $76.10 | $74.07 | $76.01 | $74.51 | 202,927 |
2018-09-11 | $76.89 | $77.16 | $76.18 | $76.79 | $75.28 | 177,393 |
2018-09-10 | $76.85 | $76.95 | $76.25 | $76.85 | $75.34 | 102,526 |
2018-09-07 | $76.86 | $77.75 | $76.16 | $76.34 | $74.84 | 169,892 |
2018-09-06 | $78.64 | $78.71 | $77.07 | $77.12 | $75.60 | 113,246 |
2018-09-05 | $79.40 | $79.40 | $77.85 | $78.81 | $77.26 | 150,220 |
2018-09-04 | $78.57 | $79.35 | $78.17 | $79.33 | $77.77 | 110,086 |
2018-08-31 | $77.91 | $78.95 | $77.91 | $78.87 | $77.32 | 98,433 |
2018-08-30 | $78.14 | $78.45 | $77.60 | $77.77 | $76.24 | 110,981 |
2018-08-29 | $77.98 | $78.33 | $77.75 | $78.19 | $76.65 | 79,319 |
2018-08-28 | $78.16 | $78.43 | $77.24 | $78.04 | $76.50 | 140,714 |
2018-08-27 | $77.05 | $78.43 | $77.05 | $77.82 | $76.29 | 167,794 |
2018-08-24 | $76.15 | $76.82 | $76.00 | $76.79 | $75.28 | 62,167 |
2018-08-23 | $75.66 | $76.34 | $75.64 | $75.77 | $74.28 | 94,391 |
2018-08-22 | $75.26 | $75.82 | $74.92 | $75.80 | $74.31 | 48,508 |
2018-08-21 | $74.07 | $75.75 | $74.07 | $75.59 | $74.10 | 121,038 |
2018-08-20 | $73.91 | $74.31 | $73.04 | $73.92 | $72.46 | 48,486 |
2018-08-17 | $73.21 | $73.83 | $72.55 | $73.77 | $72.32 | 138,864 |
2018-08-16 | $74.22 | $74.40 | $73.62 | $73.80 | $72.35 | 79,260 |
2018-08-15 | $74.41 | $74.75 | $72.94 | $73.67 | $72.22 | 136,872 |
2018-08-14 | $75.70 | $75.94 | $74.87 | $75.05 | $73.57 | 80,826 |
2018-08-13 | $75.31 | $75.93 | $75.28 | $75.44 | $73.95 | 94,726 |
2018-08-10 | $75.89 | $75.89 | $74.99 | $75.23 | $73.75 | 93,682 |
2018-08-09 | $76.95 | $77.28 | $76.71 | $76.78 | $75.27 | 64,421 |
2018-08-08 | $76.90 | $77.40 | $76.60 | $77.29 | $75.77 | 67,027 |
2018-08-07 | $76.32 | $77.14 | $76.30 | $77.00 | $75.48 | 118,190 |
2018-08-06 | $75.02 | $76.06 | $74.63 | $76.04 | $74.54 | 109,023 |
2018-08-03 | $75.54 | $75.56 | $74.70 | $75.08 | $73.60 | 77,164 |
2018-08-02 | $73.54 | $75.29 | $73.33 | $75.22 | $73.74 | 87,134 |
2018-08-01 | $74.52 | $74.98 | $73.99 | $74.36 | $72.89 | 84,824 |
2018-07-31 | $74.56 | $75.21 | $73.97 | $74.47 | $73.00 | 105,943 |
2018-07-30 | $75.26 | $75.39 | $73.68 | $74.16 | $72.70 | 81,670 |
2018-07-27 | $76.05 | $76.41 | $74.49 | $75.02 | $73.54 | 107,800 |
2018-07-26 | $75.28 | $76.19 | $75.01 | $76.05 | $74.55 | 165,356 |
2018-07-25 | $74.42 | $74.96 | $73.56 | $74.82 | $73.35 | 145,960 |
2018-07-24 | $76.31 | $76.49 | $74.66 | $74.70 | $73.23 | 146,618 |
2018-07-23 | $75.22 | $75.75 | $74.08 | $75.64 | $74.15 | 159,104 |
2018-07-20 | $76.05 | $76.09 | $75.33 | $75.52 | $74.03 | 45,978 |
2018-07-19 | $75.87 | $76.22 | $75.47 | $76.14 | $74.64 | 58,164 |
2018-07-18 | $75.90 | $76.19 | $75.51 | $76.07 | $74.57 | 69,436 |
2018-07-17 | $74.41 | $75.75 | $74.41 | $75.75 | $74.26 | 28,563 |
2018-07-16 | $75.18 | $75.52 | $74.80 | $74.88 | $73.40 | 58,526 |
2018-07-13 | $75.70 | $75.85 | $75.12 | $75.18 | $73.70 | 30,262 |
2018-07-12 | $74.64 | $75.69 | $74.37 | $75.68 | $74.19 | 50,633 |
2018-07-11 | $75.50 | $75.69 | $74.54 | $74.60 | $73.13 | 90,006 |
2018-07-10 | $75.60 | $76.43 | $75.60 | $76.41 | $74.90 | 157,288 |
2018-07-09 | $75.43 | $75.43 | $74.57 | $75.42 | $73.93 | 58,693 |
2018-07-06 | $74.35 | $74.98 | $73.89 | $74.89 | $73.41 | 115,001 |
2018-07-05 | $72.53 | $74.19 | $72.53 | $74.18 | $72.72 | 86,428 |
2018-07-03 | $73.24 | $73.41 | $71.91 | $71.98 | $70.56 | 139,521 |
2018-07-02 | $71.74 | $72.97 | $71.37 | $72.97 | $71.53 | 63,107 |
2018-06-29 | $72.95 | $73.28 | $72.25 | $72.25 | $70.83 | 94,838 |
2018-06-28 | $71.81 | $72.60 | $71.56 | $72.51 | $71.08 | 88,895 |
2018-06-27 | $73.83 | $74.13 | $71.67 | $71.67 | $70.26 | 146,100 |
2018-06-26 | $73.47 | $73.73 | $72.74 | $73.54 | $72.09 | 90,757 |
2018-06-25 | $74.83 | $74.83 | $72.29 | $73.18 | $71.74 | 169,323 |
2018-06-22 | $76.32 | $76.32 | $75.24 | $75.34 | $73.86 | 281,984 |
2018-06-21 | $77.37 | $77.37 | $75.65 | $75.78 | $74.29 | 173,475 |
2018-06-20 | $76.95 | $77.27 | $76.43 | $76.87 | $75.36 | 58,602 |
2018-06-19 | $76.13 | $76.33 | $74.85 | $76.21 | $74.71 | 101,926 |
2018-06-18 | $76.88 | $77.22 | $76.06 | $77.19 | $75.67 | 70,959 |
2018-06-15 | $76.96 | $77.47 | $76.76 | $77.45 | $75.92 | 50,330 |
2018-06-14 | $77.48 | $78.02 | $77.19 | $77.82 | $76.10 | 191,930 |
2018-06-13 | $77.18 | $77.79 | $76.94 | $77.04 | $75.34 | 111,458 |
2018-06-12 | $76.83 | $77.41 | $76.51 | $77.13 | $75.43 | 86,018 |
2018-06-11 | $76.29 | $76.79 | $76.16 | $76.60 | $74.91 | 42,007 |
2018-06-08 | $75.97 | $76.38 | $75.47 | $76.31 | $74.62 | 92,977 |
2018-06-07 | $77.04 | $77.55 | $76.04 | $76.55 | $74.86 | 66,945 |
2018-06-06 | $76.64 | $76.98 | $76.13 | $76.98 | $75.28 | 72,054 |
2018-06-05 | $76.57 | $76.80 | $76.21 | $76.65 | $74.96 | 37,770 |
2018-06-04 | $76.51 | $76.51 | $75.80 | $76.42 | $74.73 | 69,273 |
2018-06-01 | $75.25 | $76.18 | $75.18 | $76.16 | $74.48 | 100,112 |
2018-05-31 | $75.22 | $75.73 | $74.69 | $74.80 | $73.15 | 59,465 |
2018-05-30 | $75.28 | $75.91 | $74.91 | $75.35 | $73.69 | 83,666 |
2018-05-29 | $74.97 | $75.55 | $74.31 | $74.93 | $73.27 | 78,062 |
2018-05-25 | $74.26 | $75.23 | $74.26 | $75.22 | $73.56 | 64,295 |
2018-05-24 | $73.86 | $74.37 | $73.44 | $74.19 | $72.55 | 114,760 |
2018-05-23 | $73.41 | $73.95 | $73.29 | $73.95 | $72.32 | 80,033 |
2018-05-22 | $74.29 | $74.70 | $73.93 | $73.97 | $72.34 | 78,266 |
2018-05-21 | $74.08 | $74.58 | $73.31 | $73.80 | $72.17 | 71,935 |
2018-05-18 | $73.52 | $73.62 | $72.91 | $73.23 | $71.61 | 58,900 |
2018-05-17 | $73.50 | $74.18 | $73.12 | $73.63 | $72.00 | 45,208 |
2018-05-16 | $73.08 | $73.80 | $73.06 | $73.66 | $72.03 | 116,202 |
2018-05-15 | $72.97 | $72.98 | $72.46 | $72.97 | $71.36 | 82,408 |
2018-05-14 | $72.74 | $73.85 | $72.74 | $73.10 | $71.48 | 197,513 |
2018-05-11 | $72.86 | $72.86 | $71.96 | $72.14 | $70.55 | 90,834 |
2018-05-10 | $72.20 | $73.06 | $72.20 | $73.03 | $71.42 | 53,896 |
2018-05-09 | $71.52 | $72.12 | $71.00 | $72.12 | $70.53 | 117,425 |
2018-05-08 | $71.06 | $71.39 | $70.84 | $71.39 | $69.81 | 166,064 |
2018-05-07 | $70.79 | $71.68 | $70.64 | $71.11 | $69.54 | 67,677 |
2018-05-04 | $68.76 | $70.48 | $68.54 | $70.41 | $68.85 | 49,252 |
2018-05-03 | $68.08 | $69.36 | $67.43 | $69.09 | $67.56 | 151,493 |
2018-05-02 | $68.48 | $69.29 | $68.45 | $68.70 | $67.18 | 127,402 |
2018-05-01 | $67.06 | $68.35 | $67.01 | $68.31 | $66.80 | 209,358 |
2018-04-30 | $68.20 | $68.51 | $66.95 | $67.07 | $65.59 | 60,900 |
2018-04-27 | $69.39 | $69.84 | $68.28 | $68.30 | $66.79 | 70,227 |
2018-04-26 | $68.72 | $69.07 | $68.32 | $68.97 | $67.45 | 125,476 |
2018-04-25 | $68.39 | $68.65 | $66.69 | $67.63 | $66.14 | 140,445 |
2018-04-24 | $68.76 | $69.50 | $67.39 | $68.06 | $66.56 | 133,921 |
2018-04-23 | $69.49 | $69.52 | $68.13 | $68.28 | $66.77 | 254,518 |
2018-04-20 | $70.16 | $70.56 | $69.23 | $69.40 | $67.87 | 145,243 |
2018-04-19 | $71.49 | $71.54 | $69.97 | $70.24 | $68.69 | 278,882 |
2018-04-18 | $72.39 | $73.07 | $71.75 | $72.51 | $70.91 | 310,143 |
2018-04-17 | $71.25 | $72.50 | $71.25 | $72.36 | $70.76 | 69,766 |
2018-04-16 | $71.25 | $71.43 | $70.11 | $70.76 | $69.20 | 125,377 |
2018-04-13 | $72.29 | $72.29 | $70.80 | $71.19 | $69.62 | 161,403 |
2018-04-12 | $71.13 | $71.97 | $71.00 | $71.72 | $70.14 | 68,460 |
2018-04-11 | $69.79 | $70.99 | $69.73 | $70.60 | $69.04 | 94,923 |
2018-04-10 | $69.14 | $70.60 | $68.91 | $70.18 | $68.63 | 176,222 |
2018-04-09 | $68.54 | $69.56 | $67.83 | $67.83 | $66.33 | 91,238 |
2018-04-06 | $68.85 | $69.67 | $67.58 | $67.84 | $66.34 | 121,065 |
2018-04-05 | $70.08 | $70.27 | $69.27 | $69.70 | $68.16 | 174,305 |
2018-04-04 | $66.87 | $69.85 | $66.78 | $69.69 | $68.15 | 128,069 |
2018-04-03 | $68.40 | $68.68 | $67.39 | $68.46 | $66.95 | 303,754 |
2018-04-02 | $69.48 | $69.86 | $67.16 | $67.67 | $66.17 | 145,812 |
2018-03-29 | $69.15 | $70.64 | $68.55 | $70.06 | $68.51 | 116,117 |
2018-03-28 | $70.07 | $70.53 | $68.41 | $68.65 | $67.13 | 173,747 |
2018-03-27 | $73.08 | $73.08 | $69.80 | $70.25 | $68.70 | 167,923 |
2018-03-26 | $71.54 | $72.55 | $70.66 | $72.54 | $70.94 | 159,130 |
2018-03-23 | $72.51 | $72.67 | $70.27 | $70.27 | $68.72 | 261,290 |
2018-03-22 | $73.46 | $74.12 | $72.41 | $72.41 | $70.81 | 84,304 |
2018-03-21 | $74.35 | $75.27 | $74.22 | $74.46 | $72.81 | 134,952 |
2018-03-20 | $73.54 | $74.50 | $73.54 | $74.38 | $72.74 | 86,341 |
2018-03-19 | $74.42 | $74.45 | $72.43 | $73.52 | $71.90 | 74,254 |
2018-03-16 | $74.46 | $75.06 | $74.36 | $74.92 | $73.26 | 55,068 |
2018-03-15 | $74.76 | $75.02 | $74.17 | $74.46 | $72.71 | 123,296 |
2018-03-14 | $74.90 | $74.90 | $73.98 | $74.45 | $72.70 | 294,719 |
2018-03-13 | $76.41 | $76.57 | $74.39 | $74.68 | $72.92 | 588,569 |
2018-03-12 | $75.72 | $76.37 | $75.57 | $76.00 | $74.21 | 86,844 |
2018-03-09 | $74.82 | $75.43 | $74.50 | $75.17 | $73.40 | 66,118 |
2018-03-08 | $74.21 | $74.40 | $73.85 | $74.33 | $72.58 | 52,698 |
2018-03-07 | $72.93 | $74.10 | $72.93 | $73.94 | $72.20 | 157,434 |
2018-03-06 | $73.02 | $73.69 | $72.74 | $73.60 | $71.87 | 163,475 |
2018-03-05 | $71.31 | $72.74 | $71.28 | $72.49 | $70.79 | 120,266 |
2018-03-02 | $69.63 | $71.76 | $69.57 | $71.64 | $69.96 | 207,526 |
2018-03-01 | $71.23 | $71.39 | $69.40 | $70.24 | $68.59 | 246,763 |
2018-02-28 | $72.34 | $72.40 | $71.24 | $71.24 | $69.57 | 122,542 |
2018-02-27 | $72.20 | $73.35 | $72.03 | $72.03 | $70.34 | 79,256 |
2018-02-26 | $71.00 | $72.30 | $70.96 | $72.26 | $70.56 | 190,000 |
2018-02-23 | $70.09 | $70.57 | $69.59 | $70.56 | $68.90 | 142,228 |
2018-02-22 | $69.94 | $70.34 | $69.41 | $69.60 | $67.96 | 390,180 |
2018-02-21 | $70.45 | $70.86 | $69.61 | $69.65 | $68.01 | 238,886 |
2018-02-20 | $68.45 | $70.76 | $68.45 | $70.13 | $68.48 | 99,081 |
2018-02-16 | $68.88 | $69.36 | $68.68 | $68.73 | $67.11 | 90,841 |
2018-02-15 | $68.81 | $69.29 | $67.75 | $69.25 | $67.62 | 221,952 |
2018-02-14 | $66.94 | $68.64 | $66.94 | $68.45 | $66.84 | 79,293 |
2018-02-13 | $66.99 | $67.57 | $66.83 | $67.56 | $65.97 | 80,437 |
2018-02-12 | $66.91 | $67.79 | $66.40 | $67.36 | $65.78 | 190,911 |
2018-02-09 | $65.96 | $66.77 | $63.89 | $66.32 | $64.76 | 632,307 |
2018-02-08 | $67.49 | $67.63 | $64.83 | $64.83 | $63.31 | 472,142 |
2018-02-07 | $68.51 | $68.71 | $67.18 | $67.18 | $65.60 | 170,676 |
2018-02-06 | $66.08 | $69.50 | $65.94 | $69.34 | $67.71 | 287,294 |
2018-02-05 | $69.77 | $70.81 | $67.28 | $67.30 | $65.72 | 362,410 |
2018-02-02 | $72.04 | $72.33 | $70.56 | $70.56 | $68.90 | 161,254 |
2018-02-01 | $72.94 | $74.29 | $72.94 | $73.45 | $71.72 | 217,542 |
2018-01-31 | $74.10 | $74.28 | $73.11 | $73.40 | $71.67 | 152,838 |
2018-01-30 | $73.44 | $74.19 | $73.05 | $73.27 | $71.55 | 112,086 |
2018-01-29 | $74.39 | $75.23 | $73.76 | $74.73 | $72.97 | 173,738 |
2018-01-26 | $73.71 | $74.64 | $73.14 | $74.64 | $72.89 | 116,871 |
2018-01-25 | $74.34 | $74.35 | $72.60 | $72.64 | $70.93 | 83,132 |
2018-01-24 | $74.85 | $74.99 | $73.08 | $73.66 | $71.93 | 137,848 |
2018-01-23 | $75.43 | $75.57 | $74.60 | $75.16 | $73.39 | 85,342 |
2018-01-22 | $74.83 | $75.12 | $74.64 | $75.12 | $73.35 | 56,828 |
2018-01-19 | $75.36 | $75.42 | $74.61 | $74.78 | $73.02 | 56,960 |
2018-01-18 | $75.12 | $75.74 | $74.89 | $75.08 | $73.32 | 53,098 |
2018-01-17 | $74.56 | $75.45 | $74.48 | $75.33 | $73.56 | 211,708 |
2018-01-16 | $75.55 | $75.64 | $73.87 | $74.20 | $72.46 | 113,956 |
2018-01-12 | $74.43 | $75.16 | $74.24 | $75.04 | $73.28 | 63,911 |
2018-01-11 | $73.17 | $74.35 | $72.97 | $74.30 | $72.55 | 259,861 |
2018-01-10 | $73.06 | $73.25 | $72.40 | $72.83 | $71.12 | 121,675 |
2018-01-09 | $74.66 | $74.66 | $73.63 | $73.65 | $71.92 | 348,114 |
2018-01-08 | $73.90 | $74.62 | $73.38 | $74.55 | $72.80 | 66,706 |
2018-01-05 | $74.05 | $74.30 | $73.72 | $73.90 | $72.16 | 51,637 |
2018-01-04 | $73.69 | $73.91 | $73.06 | $73.66 | $71.93 | 73,529 |
2018-01-03 | $72.35 | $73.24 | $72.35 | $73.14 | $71.42 | 57,953 |
2018-01-02 | $70.30 | $72.05 | $70.06 | $72.05 | $70.36 | 98,073 |
2017-12-29 | $70.64 | $70.64 | $69.79 | $69.81 | $68.17 | 36,623 |
2017-12-28 | $70.80 | $70.80 | $70.35 | $70.50 | $68.84 | 56,084 |
2017-12-27 | $70.25 | $70.79 | $70.19 | $70.45 | $68.79 | 51,871 |
2017-12-26 | $70.11 | $70.26 | $69.51 | $70.21 | $68.56 | 26,612 |
2017-12-22 | $71.10 | $71.10 | $70.73 | $70.82 | $69.16 | 30,882 |
2017-12-21 | $71.73 | $71.73 | $71.17 | $71.26 | $69.59 | 55,403 |
2017-12-20 | $71.94 | $71.97 | $71.16 | $71.53 | $69.85 | 44,373 |
2017-12-19 | $71.70 | $72.03 | $70.97 | $71.26 | $69.59 | 55,276 |
2017-12-18 | $70.84 | $71.94 | $70.84 | $71.89 | $70.20 | 243,487 |
2017-12-15 | $69.37 | $70.52 | $69.27 | $70.26 | $68.61 | 166,191 |
2017-12-14 | $69.50 | $69.87 | $69.21 | $69.36 | $67.61 | 51,124 |
2017-12-13 | $69.65 | $70.09 | $69.34 | $69.40 | $67.65 | 169,357 |
2017-12-12 | $69.66 | $69.81 | $69.28 | $69.33 | $67.58 | 48,417 |
2017-12-11 | $69.59 | $70.11 | $69.27 | $69.66 | $67.90 | 283,767 |
2017-12-08 | $70.13 | $70.34 | $69.30 | $69.34 | $67.59 | 74,936 |
2017-12-07 | $68.94 | $69.56 | $68.63 | $69.36 | $67.61 | 88,796 |
2017-12-06 | $67.98 | $68.73 | $67.83 | $68.45 | $66.72 | 115,200 |
2017-12-05 | $68.39 | $69.59 | $67.85 | $68.51 | $66.78 | 123,663 |
2017-12-04 | $71.14 | $71.14 | $68.36 | $68.61 | $66.88 | 278,379 |
2017-12-01 | $70.68 | $70.91 | $68.51 | $70.42 | $68.64 | 214,745 |
2017-11-30 | $71.28 | $71.68 | $70.73 | $71.18 | $69.38 | 207,174 |
2017-11-29 | $73.69 | $73.70 | $70.31 | $70.81 | $69.02 | 371,300 |
2017-11-28 | $74.00 | $74.00 | $73.23 | $73.73 | $71.87 | 41,131 |
2017-11-27 | $74.26 | $74.26 | $73.52 | $73.65 | $71.79 | 61,376 |
2017-11-24 | $74.32 | $74.58 | $74.23 | $74.56 | $72.67 | 33,513 |
2017-11-22 | $74.91 | $74.91 | $74.08 | $74.08 | $72.21 | 205,189 |
2017-11-21 | $73.87 | $74.63 | $73.74 | $74.63 | $72.74 | 60,716 |
2017-11-20 | $72.65 | $73.40 | $72.57 | $73.36 | $71.51 | 203,323 |
2017-11-17 | $72.31 | $72.60 | $72.02 | $72.28 | $70.45 | 264,542 |
2017-11-16 | $71.56 | $72.53 | $71.56 | $72.12 | $70.30 | 207,369 |
2017-11-15 | $71.40 | $71.52 | $70.69 | $71.12 | $69.32 | 278,767 |
2017-11-14 | $72.31 | $72.58 | $71.62 | $72.19 | $70.36 | 81,200 |
2017-11-13 | $72.27 | $72.57 | $72.11 | $72.49 | $70.66 | 161,182 |
2017-11-10 | $72.46 | $72.71 | $72.22 | $72.61 | $70.77 | 65,790 |
2017-11-09 | $72.80 | $73.45 | $71.44 | $72.26 | $70.43 | 191,151 |
2017-11-08 | $72.74 | $73.65 | $72.61 | $73.60 | $71.74 | 115,455 |
2017-11-07 | $73.15 | $73.30 | $72.27 | $72.64 | $70.80 | 184,826 |
2017-11-06 | $72.25 | $73.29 | $71.84 | $73.28 | $71.43 | 97,387 |
2017-11-03 | $70.53 | $71.17 | $69.85 | $71.17 | $69.37 | 105,073 |
2017-11-02 | $70.32 | $70.77 | $69.86 | $70.23 | $68.45 | 40,301 |
2017-11-01 | $71.42 | $71.42 | $69.69 | $70.33 | $68.55 | 101,265 |
2017-10-31 | $70.52 | $71.27 | $70.24 | $70.86 | $69.07 | 103,240 |
2017-10-30 | $69.62 | $70.62 | $69.62 | $70.22 | $68.44 | 76,995 |
2017-10-27 | $68.61 | $69.89 | $68.61 | $69.83 | $68.06 | 104,181 |
2017-10-26 | $67.80 | $67.97 | $67.60 | $67.95 | $66.23 | 21,355 |
2017-10-25 | $68.07 | $68.32 | $66.95 | $67.69 | $65.98 | 45,641 |
2017-10-24 | $68.28 | $68.70 | $68.22 | $68.57 | $66.84 | 22,160 |
2017-10-23 | $67.99 | $68.42 | $67.78 | $68.01 | $66.29 | 28,795 |
2017-10-20 | $68.08 | $68.08 | $67.58 | $67.61 | $65.90 | 94,625 |
2017-10-19 | $67.23 | $67.51 | $66.49 | $67.48 | $65.77 | 82,014 |
2017-10-18 | $67.42 | $68.20 | $66.90 | $67.96 | $66.24 | 25,715 |
2017-10-17 | $67.10 | $67.29 | $66.90 | $67.27 | $65.57 | 37,104 |
2017-10-16 | $67.85 | $67.85 | $67.04 | $67.16 | $65.46 | 18,741 |
2017-10-13 | $67.81 | $68.02 | $67.62 | $67.63 | $65.92 | 41,490 |
2017-10-12 | $67.56 | $67.92 | $67.45 | $67.47 | $65.76 | 44,349 |
2017-10-11 | $67.20 | $67.64 | $67.14 | $67.64 | $65.93 | 34,301 |
2017-10-10 | $67.48 | $67.48 | $66.77 | $67.34 | $65.64 | 39,588 |
2017-10-09 | $66.95 | $67.04 | $66.73 | $66.93 | $65.24 | 40,363 |
2017-10-06 | $66.27 | $66.79 | $66.24 | $66.78 | $65.09 | 36,243 |
2017-10-05 | $66.84 | $66.84 | $66.28 | $66.50 | $64.82 | 46,239 |
2017-10-04 | $66.45 | $66.62 | $66.10 | $66.62 | $64.94 | 51,146 |
2017-10-03 | $66.42 | $66.66 | $66.25 | $66.54 | $64.86 | 22,068 |
2017-10-02 | $65.86 | $66.35 | $65.64 | $66.35 | $64.67 | 50,936 |
2017-09-29 | $65.38 | $65.68 | $65.08 | $65.57 | $63.91 | 75,782 |
2017-09-28 | $64.85 | $65.29 | $64.79 | $65.29 | $63.64 | 24,813 |
2017-09-27 | $63.88 | $65.26 | $63.88 | $64.93 | $63.29 | 30,404 |
2017-09-26 | $63.64 | $63.76 | $63.13 | $63.25 | $61.65 | 57,160 |
2017-09-25 | $64.29 | $64.29 | $62.94 | $63.15 | $61.55 | 278,302 |
2017-09-22 | $63.96 | $64.70 | $63.96 | $64.53 | $62.90 | 29,517 |
2017-09-21 | $64.51 | $64.51 | $63.73 | $64.15 | $62.53 | 65,614 |
2017-09-20 | $65.56 | $65.56 | $63.86 | $64.65 | $63.02 | 62,026 |
2017-09-19 | $65.85 | $65.87 | $65.46 | $65.56 | $63.90 | 26,268 |
2017-09-18 | $65.70 | $66.17 | $65.33 | $65.62 | $63.96 | 35,793 |
2017-09-15 | $64.38 | $65.55 | $64.38 | $65.31 | $63.66 | 16,822 |
2017-09-14 | $63.74 | $64.60 | $63.74 | $64.38 | $62.66 | 44,966 |
2017-09-13 | $63.71 | $64.15 | $63.55 | $64.04 | $62.33 | 28,728 |
2017-09-12 | $63.83 | $64.10 | $63.59 | $63.92 | $62.21 | 13,094 |
2017-09-11 | $62.88 | $63.65 | $62.88 | $63.55 | $61.85 | 16,550 |
2017-09-08 | $63.10 | $63.10 | $62.19 | $62.32 | $60.66 | 46,575 |
2017-09-07 | $63.66 | $63.66 | $63.10 | $63.19 | $61.50 | 18,937 |
2017-09-06 | $63.96 | $63.96 | $63.40 | $63.49 | $61.80 | 46,640 |
2017-09-05 | $64.00 | $64.26 | $63.09 | $63.67 | $61.97 | 79,533 |
2017-09-01 | $64.04 | $64.48 | $63.98 | $64.34 | $62.62 | 45,456 |
2017-08-31 | $63.68 | $64.01 | $63.55 | $63.90 | $62.19 | 84,042 |
2017-08-30 | $62.87 | $63.61 | $62.86 | $63.56 | $61.86 | 20,006 |
2017-08-29 | $61.51 | $62.48 | $61.50 | $62.35 | $60.69 | 17,956 |
2017-08-28 | $62.32 | $62.33 | $61.92 | $62.25 | $60.59 | 14,252 |
2017-08-25 | $62.50 | $62.63 | $62.00 | $62.10 | $60.44 | 50,404 |
2017-08-24 | $62.12 | $62.37 | $61.95 | $62.20 | $60.54 | 26,170 |
2017-08-23 | $60.63 | $61.88 | $60.63 | $61.75 | $60.10 | 77,439 |
2017-08-22 | $60.88 | $61.43 | $60.88 | $61.32 | $59.68 | 29,439 |
2017-08-21 | $61.23 | $61.23 | $60.17 | $60.44 | $58.83 | 34,137 |
2017-08-18 | $61.42 | $61.54 | $60.86 | $61.19 | $59.56 | 59,479 |
2017-08-17 | $62.77 | $62.93 | $61.16 | $61.17 | $59.54 | 44,862 |
2017-08-16 | $63.23 | $63.34 | $62.75 | $63.00 | $61.32 | 34,739 |
2017-08-15 | $62.99 | $63.10 | $62.42 | $63.02 | $61.34 | 20,397 |
2017-08-14 | $62.13 | $62.83 | $62.13 | $62.79 | $61.11 | 237,186 |
2017-08-11 | $60.87 | $61.60 | $60.31 | $61.36 | $59.72 | 34,779 |
2017-08-10 | $62.36 | $62.36 | $60.93 | $60.93 | $59.30 | 65,924 |
2017-08-09 | $62.69 | $62.92 | $62.12 | $62.79 | $61.11 | 133,604 |
2017-08-08 | $63.66 | $64.13 | $63.09 | $63.21 | $61.52 | 26,447 |
2017-08-07 | $62.70 | $63.60 | $62.70 | $63.56 | $61.86 | 145,118 |
2017-08-04 | $62.74 | $63.03 | $62.31 | $62.46 | $60.79 | 68,284 |
2017-08-03 | $63.50 | $63.54 | $62.50 | $62.64 | $60.97 | 355,996 |
2017-08-02 | $65.44 | $65.44 | $63.17 | $63.35 | $61.66 | 72,331 |
2017-08-01 | $65.26 | $65.66 | $64.82 | $65.64 | $63.89 | 33,761 |
2017-07-31 | $65.73 | $65.81 | $64.92 | $65.02 | $63.28 | 237,811 |
2017-07-28 | $65.67 | $65.85 | $65.22 | $65.53 | $63.78 | 42,651 |
2017-07-27 | $67.00 | $67.07 | $64.95 | $65.67 | $63.92 | 134,541 |
2017-07-26 | $66.54 | $66.81 | $66.47 | $66.71 | $64.93 | 61,990 |
2017-07-25 | $65.87 | $66.08 | $65.27 | $65.91 | $64.15 | 46,684 |
2017-07-24 | $65.99 | $66.03 | $65.61 | $65.80 | $64.04 | 16,304 |
2017-07-21 | $66.02 | $66.02 | $65.56 | $65.92 | $64.16 | 20,652 |
2017-07-20 | $66.18 | $66.65 | $65.78 | $66.58 | $64.80 | 28,646 |
2017-07-19 | $65.56 | $66.08 | $65.47 | $66.08 | $64.32 | 43,687 |
2017-07-18 | $64.65 | $65.20 | $64.46 | $65.17 | $63.43 | 52,119 |
2017-07-17 | $65.59 | $65.59 | $64.87 | $65.03 | $63.29 | 56,587 |
2017-07-14 | $65.02 | $65.51 | $64.39 | $65.47 | $63.72 | 120,505 |
2017-07-13 | $65.22 | $65.60 | $64.55 | $64.77 | $63.04 | 54,721 |
2017-07-12 | $64.29 | $65.22 | $64.29 | $65.07 | $63.33 | 137,681 |
2017-07-11 | $63.06 | $63.66 | $62.95 | $63.63 | $61.93 | 23,364 |
2017-07-10 | $62.87 | $63.21 | $62.50 | $63.06 | $61.38 | 37,761 |
2017-07-07 | $61.65 | $62.75 | $61.59 | $62.61 | $60.94 | 65,507 |
2017-07-06 | $60.98 | $61.97 | $60.93 | $61.31 | $59.67 | 82,347 |
2017-07-05 | $61.18 | $61.81 | $60.94 | $61.65 | $60.00 | 140,736 |
2017-07-03 | $62.11 | $62.27 | $60.85 | $60.88 | $59.26 | 37,321 |
2017-06-30 | $62.38 | $62.61 | $61.39 | $61.66 | $60.01 | 90,711 |
2017-06-29 | $63.27 | $63.27 | $61.12 | $62.19 | $60.53 | 57,680 |
2017-06-28 | $62.93 | $63.65 | $62.36 | $63.59 | $61.89 | 50,831 |
2017-06-27 | $63.75 | $63.75 | $62.31 | $62.36 | $60.70 | 139,944 |
2017-06-26 | $65.07 | $65.26 | $63.69 | $64.01 | $62.30 | 51,601 |
2017-06-23 | $63.80 | $64.75 | $63.47 | $64.43 | $62.71 | 54,347 |
2017-06-22 | $63.66 | $64.15 | $63.15 | $63.81 | $62.11 | 50,641 |
2017-06-21 | $63.01 | $63.55 | $62.84 | $63.46 | $61.77 | 210,733 |
2017-06-20 | $63.56 | $63.75 | $62.54 | $62.56 | $60.89 | 64,448 |
2017-06-19 | $62.77 | $63.44 | $62.22 | $63.42 | $61.73 | 30,834 |
2017-06-16 | $62.30 | $62.80 | $61.83 | $62.11 | $60.45 | 24,912 |
2017-06-15 | $62.01 | $62.62 | $61.92 | $62.48 | $60.72 | 144,136 |
2017-06-14 | $64.16 | $64.16 | $62.37 | $63.01 | $61.23 | 466,568 |
2017-06-13 | $64.17 | $64.75 | $63.32 | $63.92 | $62.12 | 115,417 |
2017-06-12 | $63.35 | $64.03 | $61.98 | $63.66 | $61.86 | 262,943 |
2017-06-09 | $67.47 | $67.55 | $62.92 | $64.11 | $62.30 | 166,174 |
2017-06-08 | $65.96 | $67.01 | $65.51 | $67.00 | $65.11 | 113,190 |
2017-06-07 | $65.61 | $65.95 | $65.20 | $65.54 | $63.69 | 69,148 |
2017-06-06 | $64.61 | $65.82 | $64.58 | $65.37 | $63.53 | 52,363 |
2017-06-05 | $64.94 | $65.44 | $64.71 | $64.90 | $63.07 | 67,358 |
2017-06-02 | $65.02 | $65.14 | $64.44 | $65.00 | $63.17 | 171,366 |
2017-06-01 | $64.75 | $64.77 | $64.30 | $64.74 | $62.91 | 173,573 |
2017-05-31 | $65.20 | $65.34 | $64.09 | $64.55 | $62.73 | 58,571 |
2017-05-30 | $64.39 | $64.97 | $64.39 | $64.72 | $62.89 | 63,347 |
2017-05-26 | $64.11 | $64.27 | $63.57 | $64.25 | $62.44 | 56,758 |
2017-05-25 | $64.28 | $64.67 | $63.99 | $64.17 | $62.36 | 59,068 |
2017-05-24 | $63.54 | $64.02 | $63.39 | $63.92 | $62.12 | 153,617 |
2017-05-23 | $63.45 | $63.45 | $62.75 | $63.16 | $61.38 | 27,003 |
2017-05-22 | $62.76 | $63.46 | $62.75 | $63.44 | $61.65 | 58,731 |
2017-05-19 | $61.96 | $62.63 | $61.93 | $62.32 | $60.56 | 92,379 |
2017-05-18 | $60.47 | $61.62 | $60.21 | $61.45 | $59.72 | 255,340 |
2017-05-17 | $62.66 | $63.13 | $60.44 | $60.49 | $58.78 | 250,408 |
2017-05-16 | $62.84 | $63.68 | $62.55 | $63.67 | $61.87 | 108,004 |
2017-05-15 | $61.76 | $62.72 | $61.49 | $62.60 | $60.83 | 49,902 |
2017-05-12 | $61.46 | $61.48 | $60.96 | $61.33 | $59.60 | 65,879 |
2017-05-11 | $60.92 | $61.76 | $60.55 | $61.41 | $59.68 | 100,788 |
2017-05-10 | $60.68 | $61.33 | $60.55 | $61.18 | $59.45 | 83,968 |
2017-05-09 | $59.21 | $60.30 | $59.21 | $60.19 | $58.49 | 164,594 |
2017-05-08 | $59.17 | $59.32 | $58.91 | $59.01 | $57.34 | 152,595 |
2017-05-05 | $58.82 | $59.16 | $58.40 | $59.16 | $57.49 | 24,683 |
2017-05-04 | $58.85 | $58.91 | $58.36 | $58.64 | $56.99 | 46,959 |
2017-05-03 | $58.48 | $58.90 | $58.40 | $58.75 | $57.09 | 221,525 |
2017-05-02 | $59.43 | $59.43 | $58.62 | $58.80 | $57.14 | 149,909 |
2017-05-01 | $59.49 | $59.76 | $58.99 | $59.75 | $58.06 | 193,792 |
2017-04-28 | $60.61 | $60.76 | $59.33 | $59.37 | $57.69 | 194,553 |
2017-04-27 | $60.36 | $60.68 | $60.24 | $60.65 | $58.94 | 82,105 |
2017-04-26 | $60.58 | $60.58 | $59.50 | $59.97 | $58.28 | 145,517 |
2017-04-25 | $60.52 | $61.01 | $60.52 | $60.85 | $59.13 | 136,659 |
2017-04-24 | $60.18 | $60.40 | $59.92 | $60.27 | $58.57 | 98,131 |
2017-04-21 | $59.41 | $59.51 | $58.86 | $59.32 | $57.65 | 204,672 |
2017-04-20 | $59.15 | $59.72 | $58.85 | $59.66 | $57.98 | 54,784 |
2017-04-19 | $59.07 | $59.41 | $58.74 | $58.77 | $57.11 | 21,680 |
2017-04-18 | $58.12 | $58.77 | $58.00 | $58.75 | $57.09 | 111,402 |
2017-04-17 | $57.84 | $58.42 | $57.81 | $58.38 | $56.73 | 107,327 |
2017-04-13 | $57.96 | $58.60 | $57.66 | $57.68 | $56.05 | 54,848 |
2017-04-12 | $59.03 | $59.03 | $58.07 | $58.16 | $56.52 | 54,612 |
2017-04-11 | $59.27 | $59.27 | $58.16 | $59.12 | $57.45 | 327,755 |
2017-04-10 | $59.66 | $59.99 | $59.41 | $59.67 | $57.99 | 26,436 |
2017-04-07 | $59.06 | $59.98 | $59.06 | $59.67 | $57.99 | 74,980 |
2017-04-06 | $58.79 | $59.33 | $58.30 | $59.21 | $57.54 | 57,421 |
2017-04-05 | $59.75 | $59.98 | $58.87 | $58.90 | $57.24 | 63,590 |
2017-04-04 | $59.44 | $59.94 | $59.31 | $59.52 | $57.84 | 32,219 |
2017-04-03 | $60.48 | $60.48 | $59.48 | $59.75 | $58.06 | 53,660 |
2017-03-31 | $60.33 | $60.66 | $60.14 | $60.33 | $58.63 | 54,368 |
2017-03-30 | $60.05 | $60.43 | $60.05 | $60.37 | $58.67 | 29,769 |
2017-03-29 | $60.17 | $60.32 | $59.92 | $60.04 | $58.35 | 66,418 |
2017-03-28 | $59.99 | $60.27 | $59.78 | $60.15 | $58.45 | 44,328 |
2017-03-27 | $59.02 | $60.09 | $58.85 | $59.96 | $58.27 | 30,669 |
2017-03-24 | $60.27 | $60.50 | $59.68 | $59.86 | $58.17 | 53,449 |
2017-03-23 | $59.39 | $59.79 | $59.19 | $59.38 | $57.70 | 52,818 |
2017-03-22 | $58.77 | $59.44 | $58.49 | $59.39 | $57.71 | 43,775 |
2017-03-21 | $60.91 | $60.96 | $58.77 | $58.83 | $57.17 | 68,896 |
2017-03-20 | $60.54 | $60.91 | $60.48 | $60.72 | $59.01 | 40,672 |
2017-03-17 | $60.52 | $60.59 | $60.32 | $60.48 | $58.77 | 16,744 |
2017-03-16 | $60.71 | $60.88 | $60.41 | $60.48 | $58.69 | 105,503 |
2017-03-15 | $59.73 | $60.66 | $59.62 | $60.58 | $58.78 | 29,998 |
2017-03-14 | $59.91 | $59.91 | $59.41 | $59.79 | $58.02 | 30,366 |
2017-03-13 | $60.06 | $60.32 | $59.87 | $60.19 | $58.40 | 37,508 |
2017-03-10 | $59.81 | $60.02 | $59.50 | $59.86 | $58.08 | 63,620 |
2017-03-09 | $59.58 | $59.63 | $59.09 | $59.51 | $57.74 | 39,291 |
2017-03-08 | $59.67 | $60.03 | $59.40 | $59.48 | $57.72 | 67,018 |
2017-03-07 | $59.40 | $59.87 | $59.37 | $59.42 | $57.66 | 81,958 |
2017-03-06 | $59.44 | $59.56 | $58.71 | $59.43 | $57.67 | 53,908 |
2017-03-03 | $59.99 | $59.99 | $59.45 | $59.67 | $57.90 | 71,471 |
2017-03-02 | $60.51 | $60.70 | $59.88 | $59.93 | $58.15 | 42,639 |
2017-03-01 | $60.47 | $60.57 | $60.01 | $60.50 | $58.71 | 111,450 |
2017-02-28 | $60.98 | $60.98 | $59.65 | $59.72 | $57.95 | 111,577 |
2017-02-27 | $60.67 | $61.02 | $60.51 | $61.02 | $59.21 | 66,014 |
2017-02-24 | $59.96 | $60.60 | $59.70 | $60.53 | $58.73 | 1,245,527 |
2017-02-23 | $61.53 | $61.53 | $60.48 | $61.07 | $59.26 | 117,494 |
2017-02-22 | $61.81 | $61.81 | $61.29 | $61.46 | $59.64 | 84,772 |
2017-02-21 | $61.19 | $61.79 | $61.19 | $61.75 | $59.92 | 124,228 |
2017-02-17 | $59.99 | $60.80 | $59.80 | $60.80 | $59.00 | 24,768 |
2017-02-16 | $60.30 | $60.48 | $59.80 | $60.18 | $58.39 | 39,385 |
2017-02-15 | $59.73 | $60.39 | $59.61 | $60.29 | $58.50 | 60,631 |
2017-02-14 | $59.52 | $59.68 | $59.11 | $59.67 | $57.90 | 83,754 |
2017-02-13 | $59.76 | $59.99 | $59.42 | $59.54 | $57.77 | 62,642 |
2017-02-10 | $59.53 | $59.53 | $58.68 | $59.33 | $57.57 | 113,231 |
2017-02-09 | $59.60 | $59.69 | $59.21 | $59.21 | $57.45 | 65,794 |
2017-02-08 | $59.92 | $60.03 | $59.45 | $59.72 | $57.95 | 41,315 |
2017-02-07 | $59.76 | $59.88 | $59.22 | $59.69 | $57.92 | 79,167 |
2017-02-06 | $59.47 | $59.59 | $59.20 | $59.54 | $57.77 | 68,937 |
2017-02-03 | $59.23 | $59.55 | $59.10 | $59.52 | $57.75 | 40,681 |
2017-02-02 | $58.67 | $59.10 | $58.29 | $58.79 | $57.05 | 49,973 |
2017-02-01 | $58.92 | $59.32 | $58.41 | $59.11 | $57.36 | 307,513 |
2017-01-31 | $58.56 | $58.71 | $57.60 | $58.24 | $56.51 | 117,004 |
2017-01-30 | $58.99 | $58.99 | $58.02 | $58.85 | $57.10 | 100,931 |
2017-01-27 | $59.14 | $59.38 | $58.94 | $59.20 | $57.44 | 74,085 |
2017-01-26 | $59.38 | $59.42 | $58.73 | $58.89 | $57.14 | 72,205 |
2017-01-25 | $59.23 | $59.63 | $59.08 | $59.36 | $57.60 | 171,499 |
2017-01-24 | $57.63 | $58.67 | $57.50 | $58.62 | $56.88 | 117,195 |
2017-01-23 | $57.38 | $57.60 | $57.00 | $57.40 | $55.70 | 54,885 |
2017-01-20 | $57.37 | $57.94 | $57.37 | $57.63 | $55.92 | 74,282 |
2017-01-19 | $57.12 | $57.54 | $56.81 | $56.85 | $55.16 | 134,922 |
2017-01-18 | $56.96 | $57.37 | $56.78 | $57.22 | $55.52 | 65,681 |
2017-01-17 | $57.51 | $57.51 | $56.69 | $56.83 | $55.14 | 29,935 |
2017-01-13 | $57.43 | $58.05 | $57.16 | $57.84 | $56.12 | 133,547 |
2017-01-12 | $57.38 | $57.38 | $56.28 | $57.21 | $55.51 | 67,512 |
2017-01-11 | $57.23 | $57.75 | $57.12 | $57.66 | $55.95 | 31,692 |
2017-01-10 | $56.98 | $57.30 | $56.96 | $57.20 | $55.50 | 36,286 |
2017-01-09 | $56.40 | $57.26 | $56.40 | $56.97 | $55.28 | 49,462 |
2017-01-06 | $56.20 | $56.56 | $55.88 | $56.35 | $54.68 | 39,258 |
2017-01-05 | $56.72 | $56.87 | $56.00 | $56.12 | $54.45 | 34,275 |
2017-01-04 | $56.67 | $56.88 | $56.47 | $56.84 | $55.15 | 94,002 |
2017-01-03 | $56.57 | $57.20 | $56.00 | $56.48 | $54.80 | 286,698 |
2016-12-30 | $57.21 | $57.21 | $55.94 | $56.11 | $54.45 | 196,955 |
2016-12-29 | $56.96 | $57.27 | $56.56 | $57.01 | $55.32 | 44,394 |
2016-12-28 | $58.50 | $58.51 | $57.08 | $57.13 | $55.44 | 92,013 |
2016-12-27 | $57.58 | $58.32 | $57.53 | $58.27 | $56.54 | 94,487 |
2016-12-23 | $57.17 | $57.47 | $57.15 | $57.47 | $55.76 | 71,399 |
2016-12-22 | $58.02 | $58.02 | $57.15 | $57.31 | $55.61 | 205,247 |
2016-12-21 | $57.63 | $57.71 | $57.43 | $57.43 | $55.73 | 50,127 |
2016-12-20 | $57.44 | $57.82 | $57.25 | $57.51 | $55.80 | 44,222 |
2016-12-19 | $57.06 | $57.55 | $56.95 | $57.39 | $55.69 | 64,267 |
2016-12-16 | $57.57 | $57.68 | $56.70 | $56.89 | $55.20 | 73,980 |
2016-12-15 | $56.54 | $57.59 | $56.39 | $57.33 | $55.51 | 51,968 |
2016-12-14 | $56.46 | $56.76 | $56.14 | $56.25 | $54.47 | 84,583 |
2016-12-13 | $56.35 | $56.94 | $56.21 | $56.60 | $54.81 | 353,947 |
2016-12-12 | $56.39 | $56.58 | $55.62 | $56.04 | $54.27 | 55,538 |
2016-12-09 | $57.42 | $57.53 | $56.37 | $56.59 | $54.80 | 127,977 |
2016-12-08 | $56.28 | $57.26 | $56.26 | $56.97 | $55.17 | 309,120 |
2016-12-07 | $54.70 | $56.29 | $54.58 | $56.12 | $54.34 | 121,649 |
2016-12-06 | $53.99 | $54.86 | $53.95 | $54.71 | $52.98 | 93,699 |
2016-12-05 | $53.20 | $53.88 | $53.01 | $53.86 | $52.15 | 182,163 |
2016-12-02 | $52.19 | $52.90 | $52.06 | $52.80 | $51.13 | 118,896 |
2016-12-01 | $55.10 | $55.10 | $51.95 | $52.29 | $50.63 | 310,125 |
2016-11-30 | $55.65 | $55.69 | $54.93 | $54.94 | $53.20 | 104,786 |
2016-11-29 | $55.74 | $55.83 | $55.22 | $55.46 | $53.70 | 121,032 |
2016-11-28 | $55.80 | $55.87 | $55.55 | $55.66 | $53.90 | 118,580 |
2016-11-25 | $55.84 | $55.92 | $55.55 | $55.88 | $54.11 | 91,097 |
2016-11-23 | $55.44 | $55.73 | $55.19 | $55.73 | $53.96 | 47,997 |
2016-11-22 | $55.18 | $55.47 | $55.10 | $55.43 | $53.67 | 149,555 |
2016-11-21 | $55.08 | $55.33 | $54.54 | $54.85 | $53.11 | 87,042 |
2016-11-18 | $54.71 | $54.82 | $54.39 | $54.75 | $53.02 | 70,632 |
2016-11-17 | $53.78 | $54.65 | $53.60 | $54.49 | $52.76 | 137,023 |
2016-11-16 | $53.00 | $53.86 | $53.00 | $53.80 | $52.10 | 74,003 |
2016-11-15 | $52.58 | $53.29 | $52.58 | $53.12 | $51.44 | 61,539 |
2016-11-14 | $52.43 | $52.55 | $52.13 | $52.37 | $50.71 | 312,610 |
2016-11-11 | $50.75 | $52.18 | $50.75 | $52.11 | $50.46 | 171,096 |
2016-11-10 | $52.00 | $52.34 | $50.17 | $50.44 | $48.84 | 169,844 |
2016-11-09 | $50.21 | $51.71 | $50.09 | $51.57 | $49.94 | 100,793 |
2016-11-08 | $51.15 | $51.75 | $50.91 | $51.43 | $49.80 | 53,700 |
2016-11-07 | $50.98 | $51.34 | $50.67 | $51.27 | $49.65 | 37,043 |
2016-11-04 | $50.14 | $50.52 | $49.69 | $50.02 | $48.44 | 43,530 |
2016-11-03 | $50.70 | $50.96 | $50.30 | $50.50 | $48.90 | 193,077 |
2016-11-02 | $50.99 | $51.07 | $50.43 | $50.52 | $48.92 | 462,218 |
2016-11-01 | $51.14 | $51.56 | $50.22 | $50.89 | $49.28 | 386,219 |
2016-10-31 | $51.11 | $51.13 | $50.80 | $50.95 | $49.34 | 76,151 |
2016-10-28 | $51.67 | $51.70 | $50.78 | $50.83 | $49.22 | 69,650 |
2016-10-27 | $52.49 | $52.59 | $51.39 | $51.45 | $49.82 | 49,278 |
2016-10-26 | $51.87 | $52.46 | $51.87 | $52.07 | $50.42 | 95,772 |
2016-10-25 | $52.27 | $52.43 | $52.14 | $52.28 | $50.62 | 54,390 |
2016-10-24 | $51.74 | $52.28 | $51.74 | $52.23 | $50.58 | 98,272 |
2016-10-21 | $51.19 | $51.46 | $50.88 | $51.38 | $49.75 | 80,450 |
2016-10-20 | $51.17 | $51.65 | $50.89 | $51.56 | $49.93 | 28,997 |
2016-10-19 | $50.88 | $51.26 | $50.38 | $51.17 | $49.55 | 81,693 |
2016-10-18 | $51.30 | $51.52 | $51.09 | $51.26 | $49.64 | 219,078 |
2016-10-17 | $50.99 | $51.15 | $50.69 | $50.69 | $49.08 | 43,563 |
2016-10-14 | $51.14 | $51.65 | $50.96 | $51.00 | $49.38 | 42,229 |
2016-10-13 | $50.76 | $50.93 | $49.83 | $50.66 | $49.06 | 81,804 |
2016-10-12 | $51.66 | $51.66 | $50.88 | $51.25 | $49.63 | 192,396 |
2016-10-11 | $52.92 | $52.92 | $51.25 | $51.62 | $49.99 | 100,152 |
2016-10-10 | $53.47 | $53.78 | $52.99 | $53.03 | $51.35 | 115,584 |
2016-10-07 | $53.53 | $53.53 | $52.71 | $53.16 | $51.48 | 242,049 |
2016-10-06 | $53.19 | $53.59 | $52.86 | $53.55 | $51.85 | 140,074 |
2016-10-05 | $52.85 | $53.52 | $52.78 | $53.24 | $51.55 | 87,380 |
2016-10-04 | $52.93 | $53.12 | $52.50 | $52.63 | $50.96 | 90,363 |
2016-10-03 | $53.68 | $53.68 | $52.64 | $52.80 | $51.13 | 110,159 |
2016-09-30 | $52.58 | $53.41 | $52.58 | $53.15 | $51.47 | 214,871 |
2016-09-29 | $52.25 | $52.65 | $51.58 | $52.36 | $50.70 | 138,977 |
2016-09-28 | $52.26 | $52.53 | $51.87 | $52.28 | $50.62 | 75,648 |
2016-09-27 | $50.90 | $52.11 | $50.90 | $52.11 | $50.46 | 24,129 |
2016-09-26 | $51.20 | $51.39 | $50.84 | $50.97 | $49.36 | 60,968 |
2016-09-23 | $52.00 | $52.08 | $51.52 | $51.53 | $49.90 | 39,832 |
2016-09-22 | $51.98 | $52.16 | $51.92 | $52.10 | $50.45 | 60,061 |
2016-09-21 | $51.25 | $51.65 | $50.96 | $51.63 | $49.99 | 45,170 |
2016-09-20 | $51.66 | $51.66 | $50.98 | $50.99 | $49.38 | 44,026 |
2016-09-19 | $51.37 | $51.93 | $51.11 | $51.36 | $49.73 | 312,343 |
2016-09-16 | $51.50 | $51.51 | $50.56 | $51.06 | $49.44 | 184,790 |
2016-09-15 | $50.04 | $51.21 | $49.90 | $51.11 | $49.41 | 77,360 |
2016-09-14 | $49.63 | $49.98 | $49.26 | $49.93 | $48.27 | 47,712 |
2016-09-13 | $49.84 | $50.35 | $49.25 | $49.56 | $47.91 | 106,440 |
2016-09-12 | $48.81 | $50.03 | $48.57 | $50.01 | $48.35 | 63,498 |
2016-09-09 | $50.75 | $50.75 | $49.08 | $49.18 | $47.54 | 94,354 |
2016-09-08 | $51.16 | $51.20 | $50.79 | $51.10 | $49.40 | 34,318 |
2016-09-07 | $51.85 | $51.85 | $51.21 | $51.37 | $49.66 | 284,792 |
2016-09-06 | $52.33 | $52.33 | $51.63 | $51.93 | $50.20 | 117,654 |
2016-09-02 | $52.38 | $52.46 | $51.91 | $52.26 | $50.52 | 40,308 |
2016-09-01 | $51.48 | $52.12 | $51.23 | $52.10 | $50.36 | 52,618 |
2016-08-31 | $51.59 | $51.61 | $51.07 | $51.44 | $49.73 | 197,994 |
2016-08-30 | $51.39 | $51.91 | $51.37 | $51.59 | $49.87 | 148,574 |
2016-08-29 | $51.46 | $51.70 | $51.40 | $51.44 | $49.73 | 28,101 |
2016-08-26 | $51.17 | $51.72 | $50.98 | $51.34 | $49.63 | 210,337 |
2016-08-25 | $50.88 | $51.26 | $50.80 | $51.08 | $49.38 | 36,021 |
2016-08-24 | $51.30 | $51.40 | $50.72 | $50.86 | $49.17 | 88,935 |
2016-08-23 | $51.41 | $51.59 | $51.25 | $51.25 | $49.54 | 55,278 |
2016-08-22 | $50.97 | $51.19 | $50.76 | $51.13 | $49.43 | 94,323 |
2016-08-19 | $50.16 | $51.03 | $50.10 | $50.79 | $49.10 | 97,461 |
2016-08-18 | $49.65 | $50.11 | $49.65 | $50.11 | $48.44 | 22,419 |
2016-08-17 | $49.72 | $49.73 | $49.20 | $49.57 | $47.92 | 88,048 |
2016-08-16 | $50.08 | $50.15 | $49.92 | $49.94 | $48.28 | 59,081 |
2016-08-15 | $50.17 | $50.50 | $49.99 | $50.41 | $48.73 | 33,741 |
2016-08-12 | $49.91 | $49.91 | $49.47 | $49.76 | $48.10 | 128,992 |
2016-08-11 | $49.31 | $49.46 | $49.07 | $49.39 | $47.75 | 62,307 |
2016-08-10 | $49.62 | $49.62 | $48.98 | $49.14 | $47.50 | 36,586 |
2016-08-09 | $49.85 | $50.20 | $49.85 | $50.01 | $48.35 | 54,998 |
2016-08-08 | $49.98 | $50.25 | $49.76 | $49.79 | $48.13 | 224,306 |
2016-08-05 | $49.31 | $49.83 | $49.31 | $49.76 | $48.10 | 199,295 |
2016-08-04 | $48.95 | $49.07 | $48.77 | $48.96 | $47.33 | 79,406 |
2016-08-03 | $48.50 | $48.83 | $48.49 | $48.80 | $47.18 | 193,313 |
2016-08-02 | $49.78 | $50.01 | $48.62 | $48.78 | $47.15 | 84,356 |
2016-08-01 | $50.06 | $50.25 | $49.81 | $50.09 | $48.42 | 157,922 |
2016-07-29 | $50.10 | $50.13 | $49.60 | $49.91 | $48.25 | 450,749 |
2016-07-28 | $50.04 | $50.40 | $49.91 | $50.11 | $48.44 | 29,676 |
2016-07-27 | $50.40 | $50.45 | $49.72 | $49.98 | $48.32 | 62,874 |
2016-07-26 | $48.52 | $50.00 | $48.52 | $49.86 | $48.20 | 491,949 |
2016-07-25 | $47.66 | $48.33 | $47.66 | $48.21 | $46.61 | 61,630 |
2016-07-22 | $47.26 | $47.63 | $46.83 | $47.57 | $45.99 | 318,246 |
2016-07-21 | $47.77 | $47.88 | $47.01 | $47.22 | $45.65 | 157,967 |
2016-07-20 | $47.25 | $47.91 | $47.20 | $47.71 | $46.12 | 79,946 |
2016-07-19 | $46.91 | $47.03 | $46.78 | $46.94 | $45.38 | 69,554 |
2016-07-18 | $46.94 | $47.14 | $46.68 | $47.06 | $45.49 | 434,956 |
2016-07-15 | $46.64 | $46.64 | $46.36 | $46.52 | $44.97 | 30,753 |
2016-07-14 | $46.42 | $46.70 | $46.23 | $46.53 | $44.98 | 27,553 |
2016-07-13 | $46.17 | $46.23 | $45.83 | $45.87 | $44.34 | 55,827 |
2016-07-12 | $45.66 | $46.15 | $45.66 | $45.98 | $44.45 | 42,846 |
2016-07-11 | $45.21 | $45.55 | $45.16 | $45.32 | $43.81 | 259,692 |
2016-07-08 | $43.92 | $44.92 | $43.78 | $44.90 | $43.41 | 65,214 |
2016-07-07 | $43.21 | $43.93 | $43.21 | $43.53 | $42.08 | 205,687 |
2016-07-06 | $42.69 | $43.21 | $42.11 | $43.13 | $41.69 | 116,852 |
2016-07-05 | $43.63 | $43.63 | $42.62 | $42.87 | $41.44 | 109,445 |
2016-07-01 | $44.11 | $44.22 | $43.91 | $44.01 | $42.55 | 263,356 |
2016-06-30 | $43.47 | $44.40 | $43.47 | $44.38 | $42.90 | 116,895 |
2016-06-29 | $43.23 | $43.49 | $42.97 | $43.39 | $41.95 | 67,541 |
2016-06-28 | $41.93 | $42.75 | $41.93 | $42.67 | $41.25 | 78,892 |
2016-06-27 | $42.87 | $42.87 | $41.01 | $41.26 | $39.89 | 71,033 |
2016-06-24 | $44.14 | $44.71 | $43.22 | $43.46 | $42.01 | 25,360 |
2016-06-23 | $45.45 | $46.13 | $45.45 | $46.13 | $44.59 | 192,922 |
2016-06-22 | $45.32 | $45.61 | $44.90 | $44.90 | $43.41 | 6,683 |
2016-06-21 | $45.35 | $45.39 | $45.10 | $45.25 | $43.74 | 14,883 |
2016-06-20 | $45.34 | $45.79 | $45.09 | $45.09 | $43.59 | 23,022 |
2016-06-17 | $45.00 | $45.00 | $44.39 | $44.76 | $43.27 | 89,988 |
2016-06-16 | $44.51 | $45.10 | $44.24 | $45.10 | $43.50 | 90,393 |
2016-06-15 | $45.43 | $45.43 | $45.08 | $45.13 | $43.53 | 74,004 |
2016-06-14 | $44.90 | $45.25 | $44.70 | $45.18 | $43.58 | 18,874 |
2016-06-13 | $45.14 | $45.44 | $44.97 | $44.97 | $43.37 | 31,163 |
2016-06-10 | $45.49 | $45.52 | $45.00 | $45.14 | $43.54 | 19,731 |
2016-06-09 | $45.74 | $46.16 | $45.51 | $46.13 | $44.49 | 29,515 |
2016-06-08 | $46.13 | $46.18 | $45.79 | $46.08 | $44.45 | 117,495 |
2016-06-07 | $45.91 | $46.23 | $45.79 | $46.13 | $44.49 | 44,840 |
2016-06-06 | $45.57 | $45.91 | $45.47 | $45.70 | $44.08 | 38,211 |
2016-06-03 | $45.77 | $45.77 | $45.14 | $45.44 | $43.83 | 45,402 |
2016-06-02 | $45.51 | $45.65 | $45.27 | $45.65 | $44.03 | 53,803 |
2016-06-01 | $45.29 | $45.73 | $45.00 | $45.72 | $44.10 | 36,068 |
2016-05-31 | $45.28 | $45.49 | $45.17 | $45.43 | $43.82 | 154,462 |
2016-05-27 | $44.65 | $45.07 | $44.42 | $45.07 | $43.47 | 15,125 |
2016-05-26 | $44.40 | $44.77 | $44.39 | $44.70 | $43.11 | 16,696 |
2016-05-25 | $44.44 | $44.61 | $44.28 | $44.40 | $42.82 | 69,666 |
2016-05-24 | $43.34 | $44.40 | $43.34 | $44.33 | $42.76 | 32,027 |
2016-05-23 | $42.81 | $43.45 | $42.81 | $43.20 | $41.67 | 107,568 |
2016-05-20 | $42.00 | $42.77 | $42.00 | $42.75 | $41.23 | 25,982 |
2016-05-19 | $41.93 | $42.30 | $41.34 | $41.63 | $40.15 | 21,211 |
2016-05-18 | $41.29 | $42.62 | $41.29 | $42.19 | $40.69 | 284,417 |
2016-05-17 | $41.81 | $42.19 | $41.43 | $41.51 | $40.04 | 19,275 |
2016-05-16 | $41.30 | $42.31 | $41.30 | $41.98 | $40.49 | 40,346 |
2016-05-13 | $41.05 | $41.60 | $41.05 | $41.22 | $39.76 | 24,249 |
2016-05-12 | $42.11 | $42.17 | $40.60 | $40.92 | $39.47 | 257,291 |
2016-05-11 | $42.13 | $42.33 | $41.98 | $41.98 | $40.49 | 41,898 |
2016-05-10 | $41.61 | $42.07 | $41.61 | $42.06 | $40.57 | 18,362 |
2016-05-09 | $41.58 | $41.78 | $41.23 | $41.41 | $39.94 | 104,189 |
2016-05-06 | $41.26 | $41.58 | $40.92 | $41.58 | $40.10 | 177,475 |
2016-05-05 | $41.83 | $41.99 | $41.47 | $41.47 | $40.00 | 24,011 |
2016-05-04 | $42.00 | $42.37 | $41.45 | $41.59 | $40.11 | 34,683 |
2016-05-03 | $42.55 | $42.68 | $42.13 | $42.24 | $40.74 | 38,922 |
2016-05-02 | $42.45 | $42.78 | $42.30 | $42.78 | $41.26 | 157,577 |
2016-04-29 | $43.34 | $43.34 | $42.07 | $42.36 | $40.86 | 44,918 |
2016-04-28 | $44.53 | $44.88 | $43.48 | $43.55 | $42.01 | 23,872 |
2016-04-27 | $43.83 | $44.98 | $43.83 | $44.91 | $43.32 | 150,904 |
2016-04-26 | $43.60 | $44.37 | $43.60 | $44.28 | $42.71 | 17,899 |
2016-04-25 | $43.93 | $44.09 | $43.37 | $43.39 | $41.85 | 67,459 |
2016-04-22 | $43.38 | $44.21 | $43.38 | $44.08 | $42.52 | 19,419 |
2016-04-21 | $43.47 | $43.47 | $43.05 | $43.14 | $41.61 | 40,107 |
2016-04-20 | $42.86 | $43.66 | $42.85 | $43.47 | $41.93 | 94,362 |
2016-04-19 | $43.79 | $43.80 | $42.80 | $42.86 | $41.34 | 118,975 |
2016-04-18 | $43.52 | $43.81 | $43.50 | $43.72 | $42.17 | 33,386 |
2016-04-15 | $44.17 | $44.17 | $43.69 | $43.69 | $42.14 | 36,917 |
2016-04-14 | $44.33 | $44.38 | $43.88 | $44.13 | $42.56 | 168,606 |
2016-04-13 | $43.53 | $44.63 | $43.53 | $44.62 | $43.04 | 29,084 |
2016-04-12 | $43.41 | $43.54 | $42.66 | $43.29 | $41.75 | 102,721 |
2016-04-11 | $43.72 | $43.97 | $43.33 | $43.33 | $41.79 | 25,966 |
2016-04-08 | $43.87 | $44.06 | $43.35 | $43.48 | $41.94 | 163,710 |
2016-04-07 | $43.96 | $43.96 | $43.34 | $43.46 | $41.92 | 50,028 |
2016-04-06 | $43.80 | $44.26 | $43.30 | $44.24 | $42.67 | 199,963 |
2016-04-05 | $44.12 | $44.42 | $43.97 | $43.97 | $42.41 | 54,837 |
2016-04-04 | $44.84 | $44.84 | $44.25 | $44.28 | $42.71 | 46,055 |
2016-04-01 | $44.13 | $44.89 | $43.97 | $44.88 | $43.29 | 26,326 |
2016-03-31 | $44.60 | $44.75 | $44.50 | $44.54 | $42.96 | 11,759 |
2016-03-30 | $44.71 | $45.11 | $44.61 | $44.76 | $43.17 | 136,939 |
2016-03-29 | $43.50 | $44.53 | $43.29 | $44.49 | $42.91 | 35,992 |
2016-03-28 | $43.86 | $43.89 | $43.46 | $43.69 | $42.14 | 21,384 |
2016-03-24 | $43.49 | $43.75 | $42.99 | $43.75 | $42.20 | 43,823 |
2016-03-23 | $44.46 | $44.46 | $43.71 | $43.72 | $42.17 | 12,814 |
2016-03-22 | $44.23 | $44.58 | $44.12 | $44.47 | $42.89 | 17,542 |
2016-03-21 | $44.64 | $44.64 | $44.06 | $44.44 | $42.86 | 23,807 |
2016-03-18 | $44.14 | $44.60 | $44.08 | $44.55 | $42.97 | 39,170 |
2016-03-17 | $43.65 | $44.10 | $43.44 | $44.01 | $42.40 | 195,530 |
2016-03-16 | $42.90 | $43.72 | $42.86 | $43.70 | $42.10 | 121,892 |
2016-03-15 | $43.15 | $43.15 | $42.71 | $43.04 | $41.46 | 40,769 |
2016-03-14 | $43.30 | $43.58 | $43.17 | $43.29 | $41.71 | 36,284 |
2016-03-11 | $42.85 | $43.53 | $42.81 | $43.53 | $41.94 | 38,840 |
2016-03-10 | $42.66 | $42.89 | $41.97 | $42.39 | $40.84 | 17,791 |
2016-03-09 | $42.22 | $42.50 | $42.05 | $42.43 | $40.88 | 35,826 |
2016-03-08 | $43.01 | $43.01 | $41.94 | $41.98 | $40.44 | 67,754 |
2016-03-07 | $43.07 | $43.47 | $42.87 | $43.30 | $41.72 | 265,252 |
2016-03-04 | $43.21 | $43.90 | $42.80 | $43.35 | $41.76 | 315,829 |
2016-03-03 | $42.93 | $43.16 | $42.69 | $43.14 | $41.56 | 60,825 |
2016-03-02 | $42.50 | $42.81 | $42.47 | $42.78 | $41.21 | 34,954 |
2016-03-01 | $41.87 | $42.44 | $41.55 | $42.44 | $40.89 | 273,888 |
2016-02-29 | $41.34 | $42.10 | $41.34 | $41.59 | $40.07 | 65,786 |
2016-02-26 | $41.29 | $41.43 | $41.09 | $41.30 | $39.79 | 134,830 |
2016-02-25 | $40.82 | $41.07 | $40.29 | $41.07 | $39.57 | 82,206 |
2016-02-24 | $39.50 | $40.87 | $39.36 | $40.77 | $39.28 | 191,584 |
2016-02-23 | $40.27 | $40.43 | $39.89 | $39.94 | $38.48 | 31,953 |
2016-02-22 | $40.32 | $40.63 | $40.32 | $40.54 | $39.06 | 489,949 |
2016-02-19 | $39.59 | $39.84 | $39.33 | $39.81 | $38.35 | 100,233 |
2016-02-18 | $40.34 | $40.40 | $39.69 | $39.69 | $38.24 | 47,285 |
2016-02-17 | $39.72 | $40.27 | $39.72 | $40.01 | $38.55 | 84,251 |
2016-02-16 | $38.24 | $39.33 | $37.92 | $39.24 | $37.80 | 47,521 |
2016-02-12 | $37.46 | $37.76 | $36.86 | $37.72 | $36.34 | 122,290 |
2016-02-11 | $36.76 | $37.27 | $36.53 | $37.00 | $35.65 | 142,952 |
2016-02-10 | $37.79 | $38.40 | $37.40 | $37.43 | $36.06 | 137,274 |
2016-02-09 | $37.47 | $38.45 | $37.35 | $37.65 | $36.27 | 244,875 |
2016-02-08 | $38.30 | $38.32 | $37.25 | $37.87 | $36.48 | 192,996 |
2016-02-05 | $39.99 | $39.99 | $38.73 | $38.85 | $37.43 | 160,738 |
2016-02-04 | $39.47 | $40.38 | $39.43 | $40.14 | $38.67 | 117,321 |
2016-02-03 | $39.90 | $39.99 | $38.65 | $39.47 | $38.03 | 371,678 |
2016-02-02 | $40.71 | $40.71 | $39.41 | $39.55 | $38.10 | 256,869 |
2016-02-01 | $41.04 | $41.65 | $40.85 | $41.46 | $39.94 | 95,896 |
2016-01-29 | $40.01 | $41.42 | $40.01 | $41.42 | $39.90 | 367,772 |
2016-01-28 | $39.82 | $40.22 | $39.48 | $39.69 | $38.24 | 52,696 |
2016-01-27 | $39.86 | $40.11 | $39.28 | $39.43 | $37.99 | 29,147 |
2016-01-26 | $39.85 | $40.24 | $39.70 | $40.07 | $38.60 | 60,176 |
2016-01-25 | $40.11 | $40.14 | $39.54 | $39.58 | $38.13 | 38,631 |
2016-01-22 | $39.97 | $40.29 | $39.82 | $40.20 | $38.73 | 202,431 |
2016-01-21 | $38.94 | $39.82 | $38.51 | $39.36 | $37.92 | 415,412 |
2016-01-20 | $37.26 | $38.90 | $36.86 | $38.50 | $37.09 | 222,225 |
2016-01-19 | $38.53 | $38.78 | $37.44 | $37.75 | $36.37 | 296,352 |
2016-01-15 | $37.97 | $38.33 | $37.32 | $38.07 | $36.68 | 185,764 |
2016-01-14 | $39.10 | $39.63 | $38.31 | $39.36 | $37.92 | 196,915 |
2016-01-13 | $40.16 | $40.54 | $38.82 | $38.94 | $37.51 | 84,562 |
2016-01-12 | $40.05 | $40.47 | $39.50 | $40.11 | $38.64 | 258,498 |
2016-01-11 | $39.80 | $40.04 | $39.24 | $39.80 | $38.34 | 181,283 |
2016-01-08 | $40.58 | $40.88 | $39.52 | $39.56 | $38.11 | 235,291 |
2016-01-07 | $40.72 | $41.07 | $40.06 | $40.22 | $38.75 | 194,327 |
2016-01-06 | $42.01 | $42.31 | $41.33 | $41.58 | $40.06 | 298,983 |
2016-01-05 | $43.28 | $43.38 | $42.61 | $42.69 | $41.13 | 245,286 |
2016-01-04 | $42.81 | $43.11 | $42.56 | $43.11 | $41.53 | 253,248 |
2015-12-31 | $44.26 | $44.43 | $43.68 | $43.68 | $42.08 | 61,254 |
2015-12-30 | $44.82 | $44.99 | $44.42 | $44.45 | $42.82 | 72,114 |
2015-12-29 | $44.61 | $45.07 | $44.48 | $44.91 | $43.27 | 66,428 |
2015-12-28 | $44.33 | $44.35 | $43.85 | $44.35 | $42.73 | 208,372 |
2015-12-24 | $44.13 | $44.68 | $44.13 | $44.51 | $42.88 | 15,552 |
2015-12-23 | $44.00 | $44.26 | $43.90 | $44.19 | $42.57 | 31,845 |
2015-12-22 | $43.83 | $43.95 | $43.31 | $43.92 | $42.31 | 74,715 |
2015-12-21 | $43.28 | $43.74 | $43.28 | $43.74 | $42.14 | 157,436 |
2015-12-18 | $43.24 | $43.40 | $42.97 | $42.97 | $41.40 | 123,941 |
2015-12-17 | $44.06 | $44.23 | $43.51 | $43.51 | $41.84 | 243,301 |
2015-12-16 | $43.62 | $43.92 | $43.10 | $43.83 | $42.15 | 368,170 |
2015-12-15 | $43.09 | $43.50 | $43.01 | $43.27 | $41.61 | 60,205 |
2015-12-14 | $43.13 | $43.32 | $42.44 | $42.92 | $41.28 | 137,578 |
2015-12-11 | $43.57 | $43.78 | $43.10 | $43.18 | $41.53 | 350,450 |
2015-12-10 | $43.71 | $44.27 | $43.54 | $44.05 | $42.36 | 185,735 |
2015-12-09 | $44.48 | $44.56 | $43.67 | $43.82 | $42.14 | 148,968 |
2015-12-08 | $44.88 | $44.88 | $44.08 | $44.49 | $42.79 | 70,255 |
2015-12-07 | $45.36 | $45.36 | $44.77 | $44.89 | $43.17 | 97,803 |
2015-12-04 | $44.81 | $45.49 | $44.66 | $45.45 | $43.71 | 138,843 |
2015-12-03 | $45.67 | $45.71 | $44.67 | $44.84 | $43.12 | 126,795 |
2015-12-02 | $45.62 | $45.62 | $45.08 | $45.16 | $43.43 | 197,854 |
2015-12-01 | $45.30 | $45.57 | $45.20 | $45.53 | $43.79 | 196,247 |
2015-11-30 | $44.64 | $45.19 | $44.64 | $45.18 | $43.45 | 95,101 |
2015-11-27 | $44.38 | $44.58 | $44.36 | $44.55 | $42.84 | 13,359 |
2015-11-25 | $43.93 | $44.44 | $43.93 | $44.31 | $42.61 | 53,931 |
2015-11-24 | $43.22 | $44.11 | $43.22 | $43.96 | $42.28 | 31,835 |
2015-11-23 | $43.82 | $43.82 | $43.35 | $43.42 | $41.76 | 77,477 |
2015-11-20 | $43.77 | $44.02 | $43.73 | $43.89 | $42.21 | 414,800 |
2015-11-19 | $43.72 | $43.86 | $43.37 | $43.57 | $41.90 | 70,577 |
2015-11-18 | $42.85 | $43.67 | $42.71 | $43.61 | $41.94 | 52,696 |
2015-11-17 | $42.46 | $43.00 | $42.34 | $42.54 | $40.91 | 68,909 |
2015-11-16 | $41.94 | $42.33 | $41.85 | $42.32 | $40.70 | 74,929 |
2015-11-13 | $42.66 | $42.66 | $41.82 | $42.00 | $40.39 | 42,545 |
2015-11-12 | $42.90 | $43.07 | $42.40 | $42.43 | $40.80 | 171,921 |
2015-11-11 | $43.09 | $43.47 | $43.04 | $43.09 | $41.44 | 799,810 |
2015-11-10 | $43.46 | $43.46 | $42.93 | $43.06 | $41.41 | 561,813 |
2015-11-09 | $44.28 | $44.28 | $43.79 | $43.94 | $42.26 | 79,499 |
2015-11-06 | $43.53 | $44.48 | $43.47 | $44.45 | $42.75 | 158,457 |
2015-11-05 | $43.78 | $43.78 | $43.17 | $43.28 | $41.62 | 341,955 |
2015-11-04 | $43.48 | $43.57 | $43.14 | $43.55 | $41.88 | 139,817 |
2015-11-03 | $42.79 | $43.38 | $42.79 | $43.18 | $41.53 | 193,335 |
2015-11-02 | $42.61 | $43.01 | $42.55 | $42.97 | $41.32 | 84,809 |
2015-10-30 | $42.43 | $42.60 | $42.31 | $42.49 | $40.86 | 39,993 |
2015-10-29 | $42.60 | $42.60 | $41.76 | $41.95 | $40.34 | 52,945 |
2015-10-28 | $42.30 | $42.95 | $42.20 | $42.95 | $41.31 | 54,144 |
2015-10-27 | $41.85 | $42.30 | $41.82 | $41.97 | $40.36 | 353,166 |
2015-10-26 | $43.20 | $43.20 | $42.07 | $42.15 | $40.54 | 145,890 |
2015-10-23 | $43.00 | $43.32 | $42.49 | $43.22 | $41.57 | 135,309 |
2015-10-22 | $41.87 | $42.68 | $41.87 | $42.62 | $40.99 | 311,000 |
2015-10-21 | $42.01 | $42.18 | $41.49 | $41.54 | $39.95 | 194,471 |
2015-10-20 | $42.09 | $42.09 | $41.60 | $41.78 | $40.18 | 132,984 |
2015-10-19 | $42.01 | $42.41 | $41.79 | $42.16 | $40.55 | 124,901 |
2015-10-16 | $42.09 | $42.09 | $41.70 | $41.90 | $40.30 | 68,724 |
2015-10-15 | $41.68 | $42.20 | $41.60 | $42.01 | $40.40 | 148,338 |
2015-10-14 | $40.13 | $41.81 | $40.13 | $41.50 | $39.91 | 341,809 |
2015-10-13 | $40.04 | $40.49 | $40.04 | $40.08 | $38.55 | 324,210 |
2015-10-12 | $40.45 | $40.45 | $40.19 | $40.27 | $38.73 | 104,753 |
2015-10-09 | $40.65 | $40.65 | $40.24 | $40.35 | $38.81 | 73,849 |
2015-10-08 | $40.00 | $40.61 | $39.95 | $40.58 | $39.03 | 83,001 |
2015-10-07 | $39.81 | $40.36 | $39.57 | $40.35 | $38.81 | 102,938 |
2015-10-06 | $39.29 | $39.70 | $39.05 | $39.60 | $38.08 | 135,774 |
2015-10-05 | $38.44 | $39.04 | $38.37 | $38.87 | $37.38 | 66,380 |
2015-10-02 | $36.85 | $38.17 | $36.75 | $38.17 | $36.71 | 96,695 |
2015-10-01 | $37.72 | $37.72 | $36.51 | $37.25 | $35.82 | 79,516 |
2015-09-30 | $36.72 | $37.78 | $36.72 | $37.71 | $36.27 | 98,957 |
2015-09-29 | $36.15 | $36.64 | $35.93 | $36.34 | $34.95 | 125,765 |
2015-09-28 | $37.03 | $37.08 | $36.07 | $36.08 | $34.70 | 185,810 |
2015-09-25 | $37.41 | $37.78 | $36.80 | $37.12 | $35.70 | 92,892 |
2015-09-24 | $36.76 | $37.10 | $36.17 | $36.95 | $35.54 | 174,031 |
2015-09-23 | $37.40 | $37.49 | $36.91 | $37.02 | $35.60 | 174,438 |
2015-09-22 | $37.76 | $37.76 | $37.11 | $37.24 | $35.81 | 122,575 |
2015-09-21 | $38.50 | $38.74 | $38.10 | $38.16 | $36.70 | 28,986 |
2015-09-18 | $38.35 | $38.68 | $38.01 | $38.17 | $36.71 | 19,110 |
2015-09-17 | $39.09 | $39.44 | $38.83 | $38.86 | $37.31 | 41,472 |
2015-09-16 | $39.17 | $39.21 | $38.87 | $39.18 | $37.61 | 220,909 |
2015-09-15 | $38.96 | $39.32 | $38.96 | $39.15 | $37.58 | 162,903 |
2015-09-14 | $38.89 | $38.98 | $38.69 | $38.81 | $37.26 | 119,134 |
2015-09-11 | $38.45 | $38.98 | $38.29 | $38.98 | $37.42 | 18,825 |
2015-09-10 | $77.73 | $78.61 | $76.96 | $77.69 | $37.29 | 85,604 |
2015-09-09 | $79.57 | $80.36 | $77.76 | $77.87 | $37.38 | 371,774 |
2015-09-08 | $77.21 | $79.15 | $77.21 | $79.12 | $37.98 | 397,938 |
2015-09-04 | $75.45 | $76.34 | $75.32 | $75.68 | $36.33 | 128,890 |
2015-09-03 | $75.97 | $77.52 | $75.97 | $76.82 | $36.87 | 56,226 |
2015-09-02 | $74.81 | $75.78 | $74.45 | $75.78 | $36.38 | 103,958 |
SPDR Semiconductors ETF (XSD) News Headlines
Recent SPDR Semiconductors ETF (XSD) News
Similar Companies to SPDR Semiconductors ETF (XSD) 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 | -- | -- | -- |