SPDR S&P Software & Services ETF (XSW) Exchange: NYSE ARCA
Data as of April 24, 2024
$147.80 ($2.79) 1.92%
SPDR S&P Software & Services ETF - Daily Information
Click for more stock information on SPDR S&P Software & Services ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $145.19 |
Previous Close | $147.80 |
High | $148.35 |
Low | $145.19 |
Adjusted Open | $145.19 |
Previous Adjusted Close | $147.80 |
Adjusted High | $148.35 |
Adjusted Low | $145.19 |
About SPDR S&P Software & Services ETF (XSW)
In seeking to track the performance of the S&P Software & Services Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the software and services segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The software and services segment of the S&P TMI comprises the following sub-industries: Application Software, Data Processing & Outsourced Services, Interactive Home Entertainment, IT Consulting & Other Services, and Systems Software. 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 Application Software, Data Processing & Outsourced Services, Interactive Home Entertainment, IT Consulting & Other Services, and Systems Software sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 157 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Software & Services ETF (XSW)
Historical Stock Data for SPDR S&P Software & Services ETF (XSW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $145.19 | $148.35 | $145.19 | $147.80 | $147.80 | 10,141 |
2024-04-22 | $142.70 | $145.49 | $142.70 | $145.01 | $145.01 | 20,815 |
2024-04-19 | $141.59 | $142.19 | $140.52 | $141.27 | $141.27 | 12,293 |
2024-04-18 | $142.64 | $143.79 | $141.67 | $141.72 | $141.72 | 11,402 |
2024-04-17 | $143.66 | $144.12 | $142.58 | $142.61 | $142.61 | 4,414 |
2024-04-16 | $142.73 | $144.03 | $142.73 | $143.47 | $143.47 | 11,830 |
2024-04-15 | $147.95 | $147.95 | $143.76 | $143.76 | $143.76 | 16,220 |
2024-04-12 | $151.03 | $151.03 | $147.38 | $147.85 | $147.85 | 10,272 |
2024-04-11 | $150.22 | $151.67 | $149.63 | $151.40 | $151.40 | 7,757 |
2024-04-10 | $150.41 | $150.71 | $149.12 | $149.87 | $149.87 | 10,691 |
2024-04-09 | $153.30 | $153.83 | $152.45 | $153.49 | $153.49 | 8,230 |
2024-04-08 | $151.72 | $152.42 | $151.72 | $152.17 | $152.17 | 25,039 |
2024-04-05 | $150.62 | $151.93 | $150.62 | $151.19 | $151.19 | 9,943 |
2024-04-04 | $153.48 | $154.17 | $150.44 | $150.44 | $150.44 | 23,556 |
2024-04-03 | $150.41 | $151.84 | $150.41 | $151.15 | $151.15 | 13,910 |
2024-04-02 | $150.11 | $151.03 | $150.04 | $151.02 | $151.02 | 5,234 |
2024-04-01 | $155.48 | $155.48 | $153.09 | $153.54 | $153.54 | 12,687 |
2024-03-28 | $155.56 | $157.10 | $155.56 | $155.99 | $155.99 | 8,433 |
2024-03-27 | $154.34 | $155.00 | $153.72 | $155.00 | $155.00 | 5,964 |
2024-03-26 | $154.58 | $154.58 | $153.51 | $153.56 | $153.56 | 5,923 |
2024-03-25 | $153.59 | $154.12 | $153.59 | $153.68 | $153.68 | 8,896 |
2024-03-22 | $155.37 | $155.37 | $153.59 | $153.63 | $153.63 | 10,414 |
2024-03-21 | $155.89 | $157.09 | $155.52 | $155.52 | $155.52 | 5,932 |
2024-03-20 | $153.32 | $155.67 | $152.81 | $155.17 | $155.17 | 7,704 |
2024-03-19 | $150.84 | $153.03 | $150.49 | $152.81 | $152.81 | 11,531 |
2024-03-18 | $151.81 | $152.60 | $151.69 | $152.10 | $152.10 | 11,087 |
2024-03-15 | $150.27 | $151.24 | $150.27 | $151.24 | $151.24 | 2,725 |
2024-03-14 | $153.89 | $153.89 | $151.14 | $152.04 | $152.04 | 15,832 |
2024-03-13 | $154.15 | $155.24 | $154.15 | $154.59 | $154.59 | 37,454 |
2024-03-12 | $152.70 | $154.26 | $152.70 | $154.14 | $154.14 | 4,899 |
2024-03-11 | $153.25 | $153.93 | $152.74 | $152.92 | $152.92 | 12,972 |
2024-03-08 | $153.87 | $155.71 | $152.89 | $153.51 | $153.51 | 17,939 |
2024-03-07 | $151.66 | $153.16 | $150.81 | $152.64 | $152.64 | 20,939 |
2024-03-06 | $149.91 | $151.35 | $149.54 | $150.27 | $150.27 | 87,390 |
2024-03-05 | $152.44 | $152.44 | $147.36 | $147.85 | $147.85 | 12,891 |
2024-03-04 | $155.76 | $155.76 | $153.89 | $154.11 | $154.11 | 5,459 |
2024-03-01 | $154.02 | $155.17 | $153.00 | $154.94 | $154.94 | 8,641 |
2024-02-29 | $154.27 | $155.71 | $153.81 | $154.78 | $154.78 | 11,406 |
2024-02-28 | $154.64 | $154.64 | $153.27 | $153.58 | $153.58 | 15,453 |
2024-02-27 | $155.54 | $155.70 | $155.00 | $155.00 | $155.00 | 5,048 |
2024-02-26 | $151.28 | $154.48 | $151.28 | $154.17 | $154.17 | 9,844 |
2024-02-23 | $151.12 | $151.68 | $150.45 | $151.28 | $151.28 | 29,019 |
2024-02-22 | $151.12 | $151.12 | $149.60 | $149.95 | $149.95 | 25,870 |
2024-02-21 | $149.25 | $149.25 | $147.00 | $148.03 | $148.03 | 10,314 |
2024-02-20 | $153.48 | $153.48 | $150.88 | $152.00 | $152.00 | 8,479 |
2024-02-16 | $156.47 | $156.47 | $154.48 | $154.55 | $154.55 | 12,214 |
2024-02-15 | $157.15 | $157.62 | $155.69 | $157.20 | $157.20 | 8,926 |
2024-02-14 | $151.95 | $154.69 | $151.95 | $154.69 | $154.69 | 16,640 |
2024-02-13 | $150.24 | $152.17 | $149.03 | $150.07 | $150.07 | 17,001 |
2024-02-12 | $155.70 | $157.20 | $155.70 | $155.73 | $155.73 | 13,219 |
2024-02-09 | $153.71 | $156.17 | $153.71 | $156.17 | $156.17 | 32,046 |
2024-02-08 | $149.61 | $152.90 | $149.61 | $152.71 | $152.71 | 14,813 |
2024-02-07 | $150.46 | $150.81 | $149.59 | $149.59 | $149.59 | 13,711 |
2024-02-06 | $148.23 | $149.36 | $147.63 | $149.36 | $149.36 | 15,542 |
2024-02-05 | $150.17 | $150.17 | $146.56 | $147.99 | $147.99 | 16,073 |
2024-02-02 | $148.74 | $150.26 | $148.30 | $150.13 | $150.13 | 15,100 |
2024-02-01 | $148.59 | $149.94 | $147.32 | $149.65 | $149.65 | 17,131 |
2024-01-31 | $150.59 | $151.50 | $147.78 | $147.84 | $147.84 | 13,387 |
2024-01-30 | $152.62 | $152.65 | $151.19 | $151.51 | $151.51 | 8,153 |
2024-01-29 | $150.58 | $153.20 | $150.58 | $153.20 | $153.20 | 10,575 |
2024-01-26 | $149.63 | $150.97 | $149.60 | $149.71 | $149.71 | 5,684 |
2024-01-25 | $150.54 | $150.54 | $148.64 | $149.29 | $149.29 | 20,684 |
2024-01-24 | $151.75 | $151.83 | $149.09 | $149.11 | $149.11 | 7,741 |
2024-01-23 | $151.15 | $151.15 | $149.91 | $150.67 | $150.67 | 12,422 |
2024-01-22 | $148.63 | $151.23 | $148.54 | $150.33 | $150.33 | 23,004 |
2024-01-19 | $146.74 | $147.15 | $144.65 | $147.06 | $147.06 | 16,281 |
2024-01-18 | $145.76 | $146.28 | $144.16 | $145.34 | $145.34 | 8,404 |
2024-01-17 | $143.56 | $144.61 | $142.38 | $144.49 | $144.49 | 13,111 |
2024-01-16 | $145.75 | $146.72 | $144.99 | $145.52 | $145.52 | 10,258 |
2024-01-12 | $147.18 | $148.17 | $146.67 | $146.89 | $146.89 | 11,224 |
2024-01-11 | $147.76 | $147.78 | $144.90 | $146.73 | $146.73 | 20,802 |
2024-01-10 | $145.52 | $147.35 | $144.73 | $147.14 | $147.14 | 9,898 |
2024-01-09 | $144.25 | $146.01 | $144.25 | $145.25 | $145.25 | 8,692 |
2024-01-08 | $142.13 | $145.89 | $142.13 | $145.84 | $145.84 | 27,623 |
2024-01-05 | $141.61 | $142.58 | $141.43 | $141.74 | $141.74 | 9,867 |
2024-01-04 | $142.22 | $143.10 | $141.86 | $142.13 | $142.13 | 18,702 |
2024-01-03 | $144.92 | $144.92 | $141.97 | $141.97 | $141.97 | 39,141 |
2024-01-02 | $149.58 | $150.05 | $145.58 | $146.25 | $146.25 | 28,687 |
2023-12-29 | $153.16 | $153.71 | $150.33 | $150.33 | $150.33 | 37,575 |
2023-12-28 | $153.27 | $153.78 | $153.16 | $153.32 | $153.32 | 13,320 |
2023-12-27 | $153.59 | $153.97 | $152.80 | $153.79 | $153.79 | 8,920 |
2023-12-26 | $152.15 | $153.44 | $151.89 | $153.18 | $153.18 | 9,174 |
2023-12-22 | $151.15 | $152.12 | $151.07 | $151.88 | $151.88 | 9,661 |
2023-12-21 | $149.98 | $150.45 | $148.75 | $150.38 | $150.38 | 13,176 |
2023-12-20 | $150.61 | $151.75 | $147.66 | $147.66 | $147.66 | 17,461 |
2023-12-19 | $149.55 | $151.00 | $149.55 | $150.98 | $150.98 | 27,327 |
2023-12-18 | $148.13 | $149.27 | $147.57 | $149.04 | $149.04 | 13,706 |
2023-12-15 | $147.52 | $148.67 | $147.07 | $148.67 | $148.67 | 32,647 |
2023-12-14 | $147.29 | $149.44 | $146.08 | $147.85 | $147.85 | 36,489 |
2023-12-13 | $142.53 | $146.12 | $141.68 | $146.08 | $146.08 | 24,366 |
2023-12-12 | $141.94 | $142.31 | $141.35 | $142.31 | $142.31 | 20,316 |
2023-12-11 | $141.55 | $141.95 | $141.21 | $141.83 | $141.83 | 15,164 |
2023-12-08 | $139.17 | $142.15 | $139.09 | $141.85 | $141.85 | 24,228 |
2023-12-07 | $140.24 | $140.47 | $138.77 | $140.14 | $140.14 | 26,727 |
2023-12-06 | $141.83 | $142.94 | $139.79 | $139.79 | $139.79 | 52,586 |
2023-12-05 | $141.84 | $142.04 | $141.03 | $141.55 | $141.55 | 22,559 |
2023-12-04 | $140.80 | $142.47 | $140.11 | $142.19 | $142.19 | 51,428 |
2023-12-01 | $137.09 | $141.34 | $136.65 | $141.21 | $141.21 | 64,750 |
2023-11-30 | $137.85 | $138.17 | $135.80 | $136.43 | $136.43 | 17,430 |
2023-11-29 | $136.83 | $138.45 | $136.43 | $137.25 | $137.25 | 86,638 |
2023-11-28 | $134.19 | $135.47 | $133.92 | $135.23 | $135.23 | 14,699 |
2023-11-27 | $134.01 | $135.13 | $134.01 | $134.35 | $134.35 | 11,519 |
2023-11-24 | $133.72 | $134.60 | $133.37 | $134.60 | $134.60 | 6,108 |
2023-11-22 | $133.89 | $134.21 | $133.36 | $133.87 | $133.87 | 9,991 |
2023-11-21 | $133.94 | $134.46 | $132.70 | $133.22 | $133.22 | 12,638 |
2023-11-20 | $132.75 | $135.39 | $132.75 | $134.60 | $134.60 | 28,736 |
2023-11-17 | $131.55 | $132.67 | $131.55 | $132.67 | $132.67 | 5,420 |
2023-11-16 | $131.70 | $132.38 | $130.40 | $131.56 | $131.56 | 20,096 |
2023-11-15 | $133.01 | $134.54 | $132.65 | $132.69 | $132.69 | 22,061 |
2023-11-14 | $130.27 | $132.83 | $130.08 | $132.46 | $132.46 | 23,251 |
2023-11-13 | $126.94 | $127.56 | $126.37 | $127.40 | $127.40 | 8,559 |
2023-11-10 | $125.46 | $127.75 | $125.46 | $127.54 | $127.54 | 8,620 |
2023-11-09 | $127.62 | $128.06 | $124.95 | $125.22 | $125.22 | 17,379 |
2023-11-08 | $127.88 | $127.88 | $126.67 | $126.91 | $126.91 | 24,339 |
2023-11-07 | $125.13 | $128.15 | $125.13 | $127.27 | $127.27 | 14,862 |
2023-11-06 | $125.82 | $126.24 | $123.28 | $124.43 | $124.43 | 18,409 |
2023-11-03 | $123.15 | $126.42 | $123.15 | $125.95 | $125.95 | 7,422 |
2023-11-02 | $120.39 | $122.40 | $120.39 | $122.36 | $122.36 | 20,501 |
2023-11-01 | $120.05 | $120.05 | $117.62 | $119.18 | $119.18 | 14,164 |
2023-10-31 | $119.65 | $120.01 | $119.65 | $119.71 | $119.71 | 6,507 |
2023-10-30 | $118.67 | $118.67 | $117.11 | $117.97 | $117.97 | 5,888 |
2023-10-27 | $118.93 | $119.01 | $117.28 | $117.57 | $117.57 | 5,175 |
2023-10-26 | $118.77 | $119.79 | $117.80 | $118.24 | $118.24 | 10,693 |
2023-10-25 | $122.02 | $122.02 | $118.81 | $118.98 | $118.98 | 35,023 |
2023-10-24 | $121.44 | $123.24 | $121.44 | $122.80 | $122.80 | 6,620 |
2023-10-23 | $119.81 | $121.83 | $119.46 | $120.36 | $120.36 | 9,358 |
2023-10-20 | $123.23 | $123.23 | $120.60 | $120.79 | $120.79 | 9,451 |
2023-10-19 | $124.96 | $125.38 | $123.23 | $123.55 | $123.55 | 8,359 |
2023-10-18 | $126.37 | $126.37 | $124.75 | $124.75 | $124.75 | 10,686 |
2023-10-17 | $124.43 | $127.65 | $124.43 | $127.20 | $127.20 | 11,317 |
2023-10-16 | $123.77 | $126.13 | $123.77 | $125.86 | $125.86 | 11,693 |
2023-10-13 | $125.27 | $125.27 | $123.12 | $123.22 | $123.22 | 6,093 |
2023-10-12 | $127.98 | $127.98 | $125.37 | $125.42 | $125.42 | 20,063 |
2023-10-11 | $128.75 | $128.75 | $127.64 | $127.87 | $127.87 | 5,951 |
2023-10-10 | $127.40 | $129.71 | $127.40 | $128.35 | $128.35 | 4,728 |
2023-10-09 | $125.83 | $127.60 | $125.83 | $127.42 | $127.42 | 10,324 |
2023-10-06 | $122.81 | $127.10 | $122.81 | $126.91 | $126.91 | 5,343 |
2023-10-05 | $124.30 | $124.30 | $122.81 | $123.98 | $123.98 | 7,280 |
2023-10-04 | $123.41 | $124.61 | $122.88 | $124.34 | $124.34 | 46,282 |
2023-10-03 | $125.59 | $125.59 | $122.79 | $123.07 | $123.07 | 6,853 |
2023-10-02 | $126.92 | $127.57 | $126.32 | $126.53 | $126.53 | 13,291 |
2023-09-29 | $127.62 | $128.08 | $126.74 | $126.88 | $126.88 | 5,493 |
2023-09-28 | $124.75 | $127.21 | $124.75 | $126.15 | $126.15 | 5,980 |
2023-09-27 | $124.63 | $125.68 | $122.34 | $125.02 | $125.02 | 13,366 |
2023-09-26 | $125.95 | $125.95 | $123.72 | $123.81 | $123.81 | 11,451 |
2023-09-25 | $125.54 | $126.59 | $125.36 | $126.32 | $126.32 | 22,756 |
2023-09-22 | $126.68 | $127.25 | $126.32 | $126.32 | $126.32 | 7,309 |
2023-09-21 | $127.54 | $127.54 | $126.19 | $126.19 | $126.19 | 5,893 |
2023-09-20 | $129.82 | $130.36 | $128.36 | $128.36 | $128.36 | 9,721 |
2023-09-19 | $128.50 | $129.34 | $128.32 | $129.11 | $129.11 | 7,380 |
2023-09-18 | $129.50 | $130.64 | $129.50 | $130.02 | $130.02 | 10,785 |
2023-09-15 | $131.17 | $131.17 | $129.45 | $130.15 | $130.15 | 6,241 |
2023-09-14 | $131.26 | $131.99 | $131.26 | $131.47 | $131.47 | 5,149 |
2023-09-13 | $130.50 | $131.31 | $130.50 | $130.80 | $130.80 | 13,106 |
2023-09-12 | $132.55 | $133.72 | $131.87 | $131.89 | $131.89 | 16,652 |
2023-09-11 | $134.03 | $134.18 | $133.49 | $133.56 | $133.56 | 10,651 |
2023-09-08 | $133.88 | $133.95 | $133.12 | $133.22 | $133.22 | 2,204 |
2023-09-07 | $133.24 | $133.89 | $132.24 | $133.68 | $133.68 | 11,364 |
2023-09-06 | $134.48 | $135.42 | $134.04 | $134.84 | $134.84 | 7,421 |
2023-09-05 | $134.24 | $135.13 | $133.82 | $135.00 | $135.00 | 31,220 |
2023-09-01 | $135.52 | $136.30 | $135.16 | $135.50 | $135.50 | 14,389 |
2023-08-31 | $134.48 | $135.82 | $134.40 | $134.66 | $134.66 | 14,370 |
2023-08-30 | $132.99 | $134.45 | $132.51 | $134.41 | $134.41 | 11,396 |
2023-08-29 | $130.78 | $133.29 | $130.78 | $133.02 | $133.02 | 14,828 |
2023-08-28 | $130.15 | $131.04 | $130.15 | $130.52 | $130.52 | 7,102 |
2023-08-25 | $128.10 | $130.10 | $127.51 | $129.63 | $129.63 | 8,740 |
2023-08-24 | $132.10 | $132.10 | $128.35 | $128.49 | $128.49 | 8,134 |
2023-08-23 | $129.62 | $131.51 | $129.19 | $131.08 | $131.08 | 8,136 |
2023-08-22 | $129.50 | $129.52 | $128.52 | $129.05 | $129.05 | 15,651 |
2023-08-21 | $128.81 | $129.19 | $127.92 | $128.57 | $128.57 | 18,444 |
2023-08-18 | $126.08 | $128.57 | $125.57 | $128.10 | $128.10 | 15,459 |
2023-08-17 | $130.15 | $130.15 | $127.41 | $127.53 | $127.53 | 36,148 |
2023-08-16 | $130.99 | $131.38 | $129.99 | $130.00 | $130.00 | 9,737 |
2023-08-15 | $132.10 | $132.63 | $131.49 | $131.49 | $131.49 | 3,805 |
2023-08-14 | $131.20 | $132.68 | $130.42 | $132.57 | $132.57 | 5,503 |
2023-08-11 | $130.13 | $131.99 | $130.13 | $131.60 | $131.60 | 11,131 |
2023-08-10 | $132.06 | $132.52 | $130.70 | $130.90 | $130.90 | 8,538 |
2023-08-09 | $132.59 | $132.59 | $129.86 | $130.16 | $130.16 | 11,408 |
2023-08-08 | $132.39 | $132.71 | $131.33 | $132.66 | $132.66 | 20,810 |
2023-08-07 | $135.12 | $135.90 | $134.48 | $135.80 | $135.80 | 17,022 |
2023-08-04 | $137.50 | $137.85 | $135.69 | $135.77 | $135.77 | 25,180 |
2023-08-03 | $136.48 | $137.02 | $136.01 | $137.01 | $137.01 | 4,757 |
2023-08-02 | $140.03 | $140.03 | $136.45 | $137.16 | $137.16 | 7,052 |
2023-08-01 | $141.52 | $142.16 | $140.03 | $142.02 | $142.02 | 11,403 |
2023-07-31 | $139.91 | $142.30 | $139.91 | $142.21 | $142.21 | 12,469 |
2023-07-28 | $138.06 | $140.07 | $138.06 | $139.40 | $139.40 | 10,260 |
2023-07-27 | $140.87 | $140.87 | $136.76 | $137.31 | $137.31 | 6,646 |
2023-07-26 | $139.28 | $139.84 | $138.52 | $139.51 | $139.51 | 13,659 |
2023-07-25 | $137.73 | $139.56 | $137.73 | $138.81 | $138.81 | 8,630 |
2023-07-24 | $138.58 | $138.58 | $136.95 | $137.74 | $137.74 | 24,039 |
2023-07-21 | $139.60 | $139.95 | $138.07 | $138.29 | $138.29 | 6,156 |
2023-07-20 | $141.94 | $141.94 | $138.36 | $138.71 | $138.71 | 12,075 |
2023-07-19 | $143.13 | $143.89 | $141.70 | $142.60 | $142.60 | 14,421 |
2023-07-18 | $141.43 | $142.40 | $140.78 | $142.20 | $142.20 | 7,540 |
2023-07-17 | $139.09 | $141.92 | $139.09 | $141.36 | $141.36 | 15,567 |
2023-07-14 | $141.59 | $141.82 | $139.00 | $139.23 | $139.23 | 12,032 |
2023-07-13 | $139.44 | $141.78 | $139.44 | $141.52 | $141.52 | 9,415 |
2023-07-12 | $139.60 | $139.60 | $137.34 | $138.49 | $138.49 | 17,216 |
2023-07-11 | $135.73 | $137.46 | $135.18 | $137.32 | $137.32 | 21,026 |
2023-07-10 | $132.08 | $134.80 | $131.51 | $134.80 | $134.80 | 8,972 |
2023-07-07 | $130.66 | $133.11 | $130.66 | $131.73 | $131.73 | 5,209 |
2023-07-06 | $131.59 | $131.59 | $129.30 | $130.83 | $130.83 | 5,905 |
2023-07-05 | $133.01 | $133.08 | $132.20 | $133.07 | $133.07 | 18,749 |
2023-07-03 | $133.02 | $133.72 | $132.91 | $133.72 | $133.72 | 7,236 |
2023-06-30 | $133.42 | $133.99 | $133.24 | $133.35 | $133.35 | 8,143 |
2023-06-29 | $132.45 | $132.45 | $131.41 | $132.02 | $132.02 | 32,885 |
2023-06-28 | $129.98 | $131.83 | $129.68 | $131.29 | $131.29 | 12,333 |
2023-06-27 | $127.95 | $130.56 | $127.91 | $130.06 | $130.06 | 9,898 |
2023-06-26 | $128.26 | $129.25 | $127.10 | $127.10 | $127.10 | 7,941 |
2023-06-23 | $128.00 | $128.77 | $127.91 | $128.34 | $128.34 | 17,195 |
2023-06-22 | $129.34 | $130.24 | $128.65 | $129.90 | $129.90 | 15,283 |
2023-06-21 | $132.16 | $132.16 | $129.22 | $129.85 | $129.85 | 11,961 |
2023-06-20 | $132.62 | $132.62 | $130.80 | $132.24 | $132.24 | 25,652 |
2023-06-16 | $134.70 | $134.70 | $132.60 | $133.25 | $133.15 | 31,765 |
2023-06-15 | $131.78 | $134.23 | $130.85 | $133.92 | $133.82 | 16,422 |
2023-06-14 | $133.09 | $133.40 | $130.97 | $132.35 | $132.25 | 22,485 |
2023-06-13 | $132.31 | $132.97 | $131.68 | $132.96 | $132.86 | 22,417 |
2023-06-12 | $129.04 | $131.54 | $128.84 | $131.14 | $131.04 | 26,077 |
2023-06-09 | $129.32 | $130.35 | $128.04 | $128.76 | $128.66 | 19,055 |
2023-06-08 | $127.61 | $128.92 | $127.61 | $128.37 | $128.27 | 10,906 |
2023-06-07 | $131.00 | $131.93 | $128.00 | $128.27 | $128.17 | 12,688 |
2023-06-06 | $128.04 | $130.99 | $127.68 | $130.51 | $130.41 | 379,165 |
2023-06-05 | $127.59 | $128.43 | $126.29 | $128.19 | $128.09 | 12,765 |
2023-06-02 | $128.52 | $128.52 | $127.73 | $128.46 | $128.36 | 6,411 |
2023-06-01 | $125.89 | $127.81 | $125.89 | $127.05 | $126.95 | 23,988 |
2023-05-31 | $125.00 | $127.94 | $125.00 | $127.81 | $127.71 | 8,822 |
2023-05-30 | $126.10 | $127.26 | $125.30 | $126.02 | $125.92 | 26,979 |
2023-05-26 | $123.23 | $125.58 | $123.22 | $124.41 | $124.31 | 5,845 |
2023-05-25 | $121.97 | $122.21 | $121.57 | $121.91 | $121.81 | 6,857 |
2023-05-24 | $122.01 | $122.56 | $121.43 | $122.56 | $122.47 | 5,406 |
2023-05-23 | $124.00 | $125.24 | $122.95 | $122.95 | $122.85 | 5,357 |
2023-05-22 | $121.68 | $124.85 | $121.68 | $124.28 | $124.19 | 8,957 |
2023-05-19 | $122.33 | $122.33 | $121.69 | $121.88 | $121.78 | 2,718 |
2023-05-18 | $120.72 | $122.21 | $120.72 | $122.20 | $122.10 | 12,327 |
2023-05-17 | $117.45 | $120.10 | $117.22 | $119.72 | $119.63 | 7,014 |
2023-05-16 | $117.62 | $117.67 | $117.11 | $117.11 | $117.02 | 4,682 |
2023-05-15 | $116.33 | $118.47 | $116.33 | $118.37 | $118.27 | 7,638 |
2023-05-12 | $116.95 | $116.95 | $115.16 | $115.97 | $115.88 | 5,429 |
2023-05-11 | $116.73 | $116.78 | $116.72 | $116.78 | $116.69 | 3,518 |
2023-05-10 | $116.32 | $118.09 | $116.32 | $117.84 | $117.75 | 9,895 |
2023-05-09 | $115.46 | $115.89 | $115.36 | $115.50 | $115.41 | 2,434 |
2023-05-08 | $114.28 | $114.93 | $114.02 | $114.79 | $114.70 | 9,333 |
2023-05-05 | $114.12 | $114.49 | $114.12 | $114.49 | $114.40 | 9,686 |
2023-05-04 | $113.52 | $113.66 | $112.54 | $112.81 | $112.72 | 22,440 |
2023-05-03 | $113.48 | $114.59 | $113.06 | $113.06 | $112.97 | 8,389 |
2023-05-02 | $115.70 | $115.70 | $113.38 | $113.61 | $113.52 | 7,886 |
2023-05-01 | $116.22 | $116.84 | $115.65 | $116.23 | $116.14 | 4,854 |
2023-04-28 | $116.56 | $117.04 | $115.01 | $116.50 | $116.41 | 12,014 |
2023-04-27 | $116.81 | $119.23 | $115.51 | $117.01 | $116.92 | 6,217 |
2023-04-26 | $116.05 | $117.40 | $115.35 | $115.56 | $115.47 | 26,730 |
2023-04-25 | $118.05 | $118.05 | $114.96 | $114.96 | $114.87 | 9,957 |
2023-04-24 | $120.49 | $120.75 | $118.39 | $119.02 | $118.93 | 8,648 |
2023-04-21 | $120.46 | $120.98 | $120.46 | $120.84 | $120.74 | 3,460 |
2023-04-20 | $121.13 | $121.83 | $120.23 | $120.61 | $120.52 | 4,613 |
2023-04-19 | $122.14 | $122.42 | $121.45 | $122.03 | $121.93 | 12,226 |
2023-04-18 | $123.77 | $123.77 | $122.63 | $123.09 | $122.99 | 7,785 |
2023-04-17 | $121.82 | $122.97 | $121.82 | $122.87 | $122.77 | 8,464 |
2023-04-14 | $122.11 | $123.25 | $120.77 | $122.35 | $122.25 | 12,002 |
2023-04-13 | $122.08 | $123.10 | $122.08 | $122.64 | $122.54 | 10,075 |
2023-04-12 | $122.08 | $122.78 | $120.02 | $120.04 | $119.95 | 8,081 |
2023-04-11 | $120.47 | $121.48 | $120.00 | $120.91 | $120.82 | 3,968 |
2023-04-10 | $118.40 | $120.54 | $118.36 | $120.54 | $120.45 | 20,348 |
2023-04-06 | $117.77 | $119.40 | $116.97 | $119.40 | $119.31 | 10,067 |
2023-04-05 | $120.53 | $120.53 | $117.67 | $118.59 | $118.50 | 9,029 |
2023-04-04 | $122.43 | $122.43 | $121.32 | $121.32 | $121.22 | 64,022 |
2023-04-03 | $122.13 | $122.30 | $120.92 | $122.12 | $122.02 | 23,409 |
2023-03-31 | $120.69 | $123.07 | $120.69 | $123.07 | $122.97 | 13,561 |
2023-03-30 | $119.61 | $119.69 | $118.55 | $118.97 | $118.88 | 7,608 |
2023-03-29 | $117.21 | $118.21 | $116.82 | $118.21 | $118.12 | 8,910 |
2023-03-28 | $116.09 | $116.09 | $115.25 | $115.82 | $115.73 | 21,548 |
2023-03-27 | $116.31 | $116.83 | $115.81 | $116.41 | $116.32 | 6,625 |
2023-03-24 | $116.02 | $116.02 | $114.72 | $115.89 | $115.80 | 18,547 |
2023-03-23 | $114.98 | $117.89 | $114.98 | $116.08 | $115.99 | 10,756 |
2023-03-22 | $118.14 | $118.16 | $114.14 | $114.22 | $114.13 | 17,294 |
2023-03-21 | $115.75 | $118.14 | $115.75 | $118.03 | $117.94 | 6,005 |
2023-03-20 | $115.62 | $115.62 | $114.10 | $115.04 | $114.95 | 24,237 |
2023-03-17 | $116.55 | $117.03 | $114.97 | $115.48 | $115.32 | 23,303 |
2023-03-16 | $114.45 | $116.72 | $113.64 | $116.66 | $116.50 | 17,489 |
2023-03-15 | $114.43 | $114.67 | $113.18 | $114.52 | $114.36 | 5,946 |
2023-03-14 | $115.13 | $115.82 | $114.42 | $115.05 | $114.89 | 7,573 |
2023-03-13 | $111.97 | $114.37 | $111.00 | $112.80 | $112.65 | 13,207 |
2023-03-10 | $116.21 | $116.30 | $112.49 | $113.27 | $113.12 | 10,788 |
2023-03-09 | $120.99 | $122.09 | $117.63 | $117.69 | $117.53 | 8,307 |
2023-03-08 | $121.07 | $121.66 | $120.66 | $121.12 | $120.96 | 11,754 |
2023-03-07 | $122.99 | $122.99 | $120.87 | $120.95 | $120.79 | 6,382 |
2023-03-06 | $124.06 | $124.60 | $122.58 | $122.73 | $122.56 | 10,703 |
2023-03-03 | $122.57 | $123.79 | $122.35 | $123.58 | $123.41 | 18,417 |
2023-03-02 | $118.91 | $121.53 | $118.41 | $121.53 | $121.36 | 92,898 |
2023-03-01 | $119.29 | $120.33 | $118.73 | $119.12 | $118.96 | 14,550 |
2023-02-28 | $120.54 | $121.04 | $120.21 | $120.35 | $120.19 | 5,466 |
2023-02-27 | $121.62 | $121.62 | $120.20 | $120.22 | $120.05 | 4,217 |
2023-02-24 | $120.10 | $120.51 | $119.82 | $120.43 | $120.26 | 6,412 |
2023-02-23 | $122.64 | $122.68 | $120.61 | $122.40 | $122.23 | 2,703 |
2023-02-22 | $121.28 | $122.35 | $120.87 | $121.92 | $121.75 | 7,908 |
2023-02-21 | $121.57 | $121.89 | $120.79 | $120.90 | $120.74 | 7,928 |
2023-02-17 | $122.91 | $123.86 | $122.85 | $123.86 | $123.69 | 4,621 |
2023-02-16 | $126.20 | $126.82 | $124.91 | $125.02 | $124.85 | 7,465 |
2023-02-15 | $125.34 | $128.51 | $125.34 | $128.49 | $128.32 | 7,577 |
2023-02-14 | $123.47 | $126.16 | $123.47 | $125.92 | $125.75 | 5,587 |
2023-02-13 | $123.56 | $124.87 | $123.56 | $124.18 | $124.01 | 4,030 |
2023-02-10 | $123.58 | $123.58 | $122.06 | $122.88 | $122.88 | 10,089 |
2023-02-09 | $127.74 | $127.76 | $123.99 | $124.34 | $124.34 | 6,008 |
2023-02-08 | $127.47 | $127.47 | $125.86 | $126.11 | $126.11 | 31,130 |
2023-02-07 | $125.04 | $127.20 | $124.12 | $127.17 | $127.17 | 29,033 |
2023-02-06 | $126.29 | $127.12 | $124.72 | $125.03 | $125.03 | 11,345 |
2023-02-03 | $128.35 | $130.00 | $127.31 | $127.58 | $127.58 | 16,337 |
2023-02-02 | $129.49 | $131.79 | $128.94 | $130.59 | $130.59 | 16,310 |
2023-02-01 | $122.33 | $126.22 | $121.92 | $126.11 | $126.11 | 9,645 |
2023-01-31 | $119.82 | $121.92 | $119.82 | $121.76 | $121.76 | 18,138 |
2023-01-30 | $120.32 | $121.08 | $119.56 | $119.56 | $119.56 | 13,252 |
2023-01-27 | $120.00 | $122.47 | $120.00 | $121.87 | $121.87 | 7,213 |
2023-01-26 | $119.84 | $120.65 | $119.48 | $120.49 | $120.49 | 8,866 |
2023-01-25 | $116.16 | $118.57 | $114.65 | $118.38 | $118.38 | 9,370 |
2023-01-24 | $118.94 | $120.08 | $118.19 | $118.46 | $118.46 | 7,402 |
2023-01-23 | $116.93 | $119.65 | $116.80 | $119.58 | $119.58 | 14,456 |
2023-01-20 | $113.64 | $116.41 | $113.64 | $116.38 | $116.38 | 3,501 |
2023-01-19 | $113.15 | $113.98 | $112.61 | $113.21 | $113.21 | 10,744 |
2023-01-18 | $117.06 | $118.42 | $114.26 | $114.40 | $114.40 | 12,404 |
2023-01-17 | $115.33 | $116.33 | $114.34 | $116.30 | $116.30 | 14,277 |
2023-01-13 | $112.83 | $115.13 | $112.83 | $114.98 | $114.98 | 11,636 |
2023-01-12 | $113.19 | $114.51 | $111.71 | $114.51 | $114.51 | 15,859 |
2023-01-11 | $111.98 | $112.98 | $111.70 | $112.98 | $112.98 | 13,153 |
2023-01-10 | $109.46 | $111.10 | $109.17 | $111.10 | $111.10 | 15,371 |
2023-01-09 | $109.06 | $111.71 | $109.06 | $110.38 | $110.38 | 6,074 |
2023-01-06 | $107.31 | $107.91 | $105.22 | $107.74 | $107.74 | 9,701 |
2023-01-05 | $109.20 | $109.20 | $106.52 | $106.52 | $106.52 | 7,585 |
2023-01-04 | $109.76 | $110.80 | $108.90 | $110.27 | $110.27 | 7,612 |
2023-01-03 | $110.17 | $110.92 | $108.09 | $108.70 | $108.70 | 9,997 |
2022-12-30 | $107.21 | $108.73 | $107.21 | $108.72 | $108.72 | 22,890 |
2022-12-29 | $105.33 | $108.60 | $105.24 | $108.54 | $108.54 | 19,164 |
2022-12-28 | $105.35 | $105.94 | $104.30 | $104.54 | $104.54 | 9,098 |
2022-12-27 | $106.06 | $106.09 | $104.64 | $105.30 | $105.30 | 21,909 |
2022-12-23 | $106.64 | $106.64 | $105.56 | $106.55 | $106.55 | 14,340 |
2022-12-22 | $108.11 | $108.11 | $105.23 | $107.10 | $107.10 | 9,876 |
2022-12-21 | $108.16 | $109.76 | $107.80 | $108.97 | $108.97 | 30,557 |
2022-12-20 | $106.09 | $108.13 | $106.09 | $107.70 | $107.70 | 6,635 |
2022-12-19 | $109.36 | $109.36 | $106.88 | $107.06 | $107.06 | 8,269 |
2022-12-16 | $109.22 | $110.08 | $109.03 | $109.73 | $109.66 | 4,242 |
2022-12-15 | $111.30 | $111.31 | $109.73 | $110.27 | $110.20 | 9,933 |
2022-12-14 | $113.40 | $114.98 | $112.47 | $113.66 | $113.59 | 61,204 |
2022-12-13 | $117.27 | $117.27 | $112.78 | $113.74 | $113.67 | 32,267 |
2022-12-12 | $109.86 | $112.39 | $109.86 | $112.38 | $112.31 | 24,557 |
2022-12-09 | $109.73 | $110.76 | $109.73 | $109.89 | $109.82 | 6,745 |
2022-12-08 | $108.29 | $110.80 | $107.78 | $110.19 | $110.12 | 15,898 |
2022-12-07 | $107.59 | $108.46 | $107.03 | $107.75 | $107.68 | 10,949 |
2022-12-06 | $110.64 | $110.64 | $107.41 | $108.06 | $107.99 | 15,232 |
2022-12-05 | $113.08 | $113.35 | $109.89 | $110.20 | $110.13 | 25,497 |
2022-12-02 | $112.57 | $114.35 | $112.57 | $114.35 | $114.28 | 5,118 |
2022-12-01 | $113.01 | $115.21 | $112.91 | $114.87 | $114.80 | 22,418 |
2022-11-30 | $108.18 | $112.53 | $108.00 | $112.53 | $112.46 | 18,823 |
2022-11-29 | $108.70 | $109.19 | $107.93 | $108.30 | $108.24 | 8,949 |
2022-11-28 | $109.72 | $110.41 | $108.33 | $108.55 | $108.48 | 6,413 |
2022-11-25 | $109.82 | $110.77 | $109.79 | $110.52 | $110.45 | 2,971 |
2022-11-23 | $108.32 | $110.81 | $108.32 | $110.73 | $110.66 | 10,458 |
2022-11-22 | $107.80 | $108.48 | $106.41 | $108.48 | $108.41 | 7,186 |
2022-11-21 | $108.21 | $108.42 | $107.07 | $107.41 | $107.34 | 15,074 |
2022-11-18 | $111.32 | $111.32 | $108.68 | $108.90 | $108.83 | 13,510 |
2022-11-17 | $110.18 | $110.78 | $109.28 | $109.78 | $109.71 | 14,110 |
2022-11-16 | $115.18 | $115.18 | $111.97 | $112.33 | $112.26 | 11,704 |
2022-11-15 | $116.11 | $116.88 | $114.91 | $115.82 | $115.75 | 17,951 |
2022-11-14 | $114.10 | $114.39 | $112.07 | $113.25 | $113.18 | 18,444 |
2022-11-11 | $111.41 | $115.01 | $111.26 | $114.62 | $114.55 | 19,035 |
2022-11-10 | $107.99 | $111.31 | $107.99 | $111.13 | $111.06 | 17,973 |
2022-11-09 | $104.73 | $104.73 | $101.89 | $102.00 | $101.94 | 66,624 |
2022-11-08 | $105.20 | $107.20 | $104.17 | $105.68 | $105.61 | 15,201 |
2022-11-07 | $105.16 | $105.29 | $103.16 | $104.81 | $104.75 | 21,939 |
2022-11-04 | $107.22 | $107.22 | $103.39 | $104.66 | $104.59 | 28,789 |
2022-11-03 | $107.28 | $108.36 | $105.79 | $105.92 | $105.85 | 14,573 |
2022-11-02 | $112.38 | $112.82 | $108.65 | $108.65 | $108.58 | 9,999 |
2022-11-01 | $116.52 | $116.74 | $113.73 | $113.89 | $113.82 | 16,373 |
2022-10-31 | $114.42 | $115.14 | $113.94 | $114.85 | $114.77 | 10,017 |
2022-10-28 | $113.23 | $115.14 | $112.88 | $115.14 | $115.07 | 13,472 |
2022-10-27 | $113.14 | $114.74 | $112.93 | $113.32 | $113.25 | 23,764 |
2022-10-26 | $112.61 | $115.33 | $112.15 | $112.60 | $112.53 | 27,423 |
2022-10-25 | $109.83 | $113.53 | $109.78 | $113.47 | $113.40 | 19,814 |
2022-10-24 | $109.63 | $109.63 | $106.93 | $109.33 | $109.26 | 15,675 |
2022-10-21 | $107.51 | $109.15 | $105.63 | $109.15 | $109.08 | 15,240 |
2022-10-20 | $107.34 | $110.10 | $107.30 | $107.84 | $107.77 | 17,478 |
2022-10-19 | $108.50 | $108.94 | $106.51 | $107.23 | $107.16 | 15,581 |
2022-10-18 | $110.73 | $111.25 | $108.90 | $109.59 | $109.52 | 23,450 |
2022-10-17 | $105.80 | $108.11 | $105.80 | $107.63 | $107.56 | 15,259 |
2022-10-14 | $107.35 | $107.98 | $103.40 | $103.47 | $103.40 | 17,268 |
2022-10-13 | $101.87 | $106.78 | $100.83 | $106.21 | $106.14 | 20,871 |
2022-10-12 | $105.71 | $105.72 | $103.77 | $104.98 | $104.91 | 26,853 |
2022-10-11 | $106.08 | $106.51 | $103.50 | $105.39 | $105.32 | 15,848 |
2022-10-10 | $109.72 | $109.72 | $105.60 | $106.62 | $106.55 | 16,799 |
2022-10-07 | $112.46 | $112.46 | $109.43 | $109.92 | $109.85 | 11,069 |
2022-10-06 | $114.21 | $115.85 | $114.11 | $114.40 | $114.33 | 35,770 |
2022-10-05 | $112.96 | $114.72 | $112.05 | $114.62 | $114.54 | 19,978 |
2022-10-04 | $111.59 | $114.82 | $111.59 | $114.56 | $114.49 | 27,386 |
2022-10-03 | $108.03 | $109.98 | $107.16 | $109.42 | $109.35 | 15,540 |
2022-09-30 | $108.03 | $110.28 | $106.94 | $107.08 | $107.08 | 13,769 |
2022-09-29 | $108.41 | $108.55 | $107.01 | $108.07 | $108.07 | 18,725 |
2022-09-28 | $107.04 | $110.54 | $106.74 | $110.10 | $110.10 | 47,922 |
2022-09-27 | $106.90 | $108.33 | $105.48 | $106.37 | $106.37 | 21,137 |
2022-09-26 | $106.16 | $108.38 | $105.41 | $105.46 | $105.46 | 22,842 |
2022-09-23 | $106.68 | $107.50 | $105.33 | $106.34 | $106.34 | 19,653 |
2022-09-22 | $110.60 | $110.93 | $107.88 | $108.14 | $108.14 | 15,693 |
2022-09-21 | $112.59 | $114.47 | $111.14 | $111.14 | $111.14 | 14,435 |
2022-09-20 | $113.34 | $113.34 | $111.68 | $112.03 | $112.03 | 9,016 |
2022-09-19 | $112.24 | $114.07 | $112.11 | $114.07 | $114.07 | 20,213 |
2022-09-16 | $114.60 | $114.65 | $112.81 | $113.68 | $113.66 | 18,469 |
2022-09-15 | $116.78 | $119.07 | $116.11 | $116.63 | $116.61 | 12,767 |
2022-09-14 | $117.77 | $118.02 | $116.50 | $117.88 | $117.88 | 30,639 |
2022-09-13 | $118.75 | $119.64 | $117.47 | $117.69 | $117.69 | 13,730 |
2022-09-12 | $121.95 | $123.28 | $121.69 | $123.19 | $123.19 | 11,699 |
2022-09-09 | $118.69 | $121.32 | $118.69 | $121.16 | $121.16 | 9,545 |
2022-09-08 | $115.01 | $117.53 | $114.22 | $117.48 | $117.48 | 16,680 |
2022-09-07 | $113.54 | $116.03 | $113.15 | $115.90 | $115.90 | 12,273 |
2022-09-06 | $113.83 | $114.72 | $113.17 | $113.57 | $113.57 | 16,643 |
2022-09-02 | $116.26 | $116.64 | $113.57 | $113.95 | $113.95 | 18,239 |
2022-09-01 | $116.29 | $116.40 | $112.52 | $114.89 | $114.89 | 25,150 |
2022-08-31 | $119.15 | $120.19 | $117.45 | $117.63 | $117.63 | 13,956 |
2022-08-30 | $119.48 | $120.01 | $117.10 | $118.18 | $118.18 | 13,627 |
2022-08-29 | $117.94 | $119.87 | $117.94 | $118.40 | $118.40 | 24,215 |
2022-08-26 | $123.95 | $124.22 | $119.61 | $119.64 | $119.64 | 12,853 |
2022-08-25 | $122.84 | $124.09 | $122.55 | $124.02 | $124.02 | 14,722 |
2022-08-24 | $121.49 | $123.27 | $120.77 | $122.13 | $122.13 | 11,252 |
2022-08-23 | $121.44 | $123.27 | $120.92 | $120.92 | $120.92 | 13,429 |
2022-08-22 | $122.05 | $122.54 | $120.90 | $121.40 | $121.40 | 12,637 |
2022-08-19 | $126.60 | $126.86 | $123.79 | $124.28 | $124.28 | 6,664 |
2022-08-18 | $127.03 | $128.67 | $127.02 | $128.23 | $128.23 | 16,405 |
2022-08-17 | $129.60 | $129.78 | $127.50 | $127.92 | $127.92 | 64,414 |
2022-08-16 | $130.74 | $131.52 | $129.09 | $131.26 | $131.26 | 17,520 |
2022-08-15 | $130.54 | $131.88 | $130.50 | $131.64 | $131.64 | 12,286 |
2022-08-12 | $130.04 | $131.57 | $129.14 | $131.40 | $131.40 | 17,139 |
2022-08-11 | $132.57 | $133.61 | $129.39 | $129.55 | $129.55 | 19,170 |
2022-08-10 | $129.85 | $131.21 | $129.35 | $131.02 | $131.02 | 56,670 |
2022-08-09 | $127.78 | $127.96 | $125.12 | $125.68 | $125.68 | 20,095 |
2022-08-08 | $128.78 | $131.24 | $128.78 | $129.09 | $129.09 | 52,228 |
2022-08-05 | $125.26 | $128.19 | $124.90 | $127.73 | $127.73 | 15,530 |
2022-08-04 | $127.76 | $127.76 | $126.16 | $127.36 | $127.36 | 22,164 |
2022-08-03 | $124.08 | $128.05 | $124.08 | $127.86 | $127.86 | 60,522 |
2022-08-02 | $120.45 | $123.23 | $120.25 | $122.80 | $122.80 | 18,644 |
2022-08-01 | $119.67 | $122.22 | $118.44 | $121.21 | $121.21 | 15,002 |
2022-07-29 | $120.14 | $120.78 | $118.55 | $120.66 | $120.66 | 14,613 |
2022-07-28 | $118.50 | $119.87 | $116.52 | $119.87 | $119.87 | 11,540 |
2022-07-27 | $115.44 | $119.06 | $115.25 | $118.47 | $118.47 | 29,729 |
2022-07-26 | $117.08 | $117.08 | $113.67 | $114.04 | $114.04 | 15,387 |
2022-07-25 | $119.70 | $119.70 | $117.16 | $117.83 | $117.83 | 21,845 |
2022-07-22 | $122.62 | $123.44 | $118.93 | $119.46 | $119.46 | 23,396 |
2022-07-21 | $120.91 | $122.90 | $120.12 | $122.88 | $122.88 | 30,067 |
2022-07-20 | $117.45 | $121.41 | $117.45 | $120.99 | $120.99 | 28,094 |
2022-07-19 | $114.06 | $116.62 | $113.71 | $116.54 | $116.54 | 20,688 |
2022-07-18 | $113.96 | $115.80 | $112.42 | $112.73 | $112.73 | 27,238 |
2022-07-15 | $111.39 | $112.75 | $110.39 | $112.73 | $112.73 | 24,418 |
2022-07-14 | $110.23 | $110.41 | $108.16 | $109.94 | $109.94 | 18,796 |
2022-07-13 | $110.22 | $112.37 | $109.36 | $111.71 | $111.71 | 49,285 |
2022-07-12 | $116.46 | $117.59 | $111.97 | $112.79 | $112.79 | 77,522 |
2022-07-11 | $118.49 | $118.49 | $115.25 | $115.83 | $115.83 | 37,284 |
2022-07-08 | $118.41 | $120.74 | $117.08 | $119.47 | $119.47 | 36,714 |
2022-07-07 | $116.87 | $119.69 | $116.87 | $119.56 | $119.56 | 32,356 |
2022-07-06 | $117.05 | $118.13 | $115.29 | $115.91 | $115.91 | 75,745 |
2022-07-05 | $111.15 | $116.78 | $110.55 | $116.78 | $116.78 | 60,053 |
2022-07-01 | $111.63 | $113.15 | $110.24 | $112.88 | $112.88 | 54,160 |
2022-06-30 | $111.20 | $112.34 | $108.55 | $110.97 | $110.97 | 44,167 |
2022-06-29 | $113.66 | $113.75 | $111.89 | $113.07 | $113.07 | 51,402 |
2022-06-28 | $118.81 | $119.30 | $113.83 | $113.90 | $113.90 | 47,013 |
2022-06-27 | $120.66 | $120.66 | $117.06 | $118.11 | $118.11 | 51,340 |
2022-06-24 | $116.85 | $120.32 | $116.74 | $120.32 | $120.32 | 38,119 |
2022-06-23 | $112.20 | $115.88 | $111.58 | $115.60 | $115.60 | 19,426 |
2022-06-22 | $109.75 | $112.76 | $109.63 | $111.43 | $111.43 | 28,345 |
2022-06-21 | $110.60 | $113.29 | $110.57 | $110.97 | $110.97 | 9,497 |
2022-06-17 | $105.80 | $109.57 | $105.80 | $108.94 | $108.94 | 43,890 |
2022-06-16 | $108.38 | $108.44 | $104.72 | $105.50 | $105.50 | 42,625 |
2022-06-15 | $109.13 | $111.24 | $108.98 | $111.03 | $111.03 | 31,223 |
2022-06-14 | $108.81 | $109.50 | $107.10 | $107.98 | $107.98 | 62,735 |
2022-06-13 | $111.40 | $112.16 | $107.90 | $108.25 | $108.25 | 56,455 |
2022-06-10 | $117.48 | $117.65 | $114.63 | $115.20 | $115.20 | 32,578 |
2022-06-09 | $123.52 | $123.71 | $120.04 | $120.07 | $120.07 | 23,108 |
2022-06-08 | $124.62 | $125.75 | $124.27 | $124.33 | $124.33 | 14,421 |
2022-06-07 | $122.19 | $125.17 | $122.06 | $125.10 | $125.10 | 21,344 |
2022-06-06 | $125.17 | $125.57 | $123.08 | $123.42 | $123.42 | 26,134 |
2022-06-03 | $124.71 | $125.59 | $123.14 | $123.70 | $123.70 | 25,718 |
2022-06-02 | $121.00 | $126.70 | $121.00 | $126.39 | $126.39 | 26,351 |
2022-06-01 | $122.82 | $124.00 | $120.10 | $121.30 | $121.30 | 28,739 |
2022-05-31 | $124.16 | $124.17 | $121.38 | $122.05 | $122.05 | 25,543 |
2022-05-27 | $120.82 | $124.33 | $120.82 | $124.33 | $124.33 | 38,799 |
2022-05-26 | $116.76 | $120.80 | $116.76 | $119.91 | $119.91 | 13,236 |
2022-05-25 | $113.46 | $117.65 | $113.46 | $116.94 | $116.94 | 29,081 |
2022-05-24 | $116.95 | $116.95 | $112.85 | $113.74 | $113.74 | 25,592 |
2022-05-23 | $118.74 | $118.74 | $115.69 | $118.34 | $118.34 | 38,692 |
2022-05-20 | $118.81 | $119.27 | $114.91 | $117.71 | $117.71 | 38,619 |
2022-05-19 | $113.78 | $118.62 | $113.78 | $117.10 | $117.10 | 37,529 |
2022-05-18 | $116.61 | $117.79 | $113.78 | $114.42 | $114.42 | 17,990 |
2022-05-17 | $117.86 | $119.10 | $115.49 | $118.28 | $118.27 | 38,952 |
2022-05-16 | $117.97 | $118.83 | $115.49 | $115.66 | $115.66 | 27,156 |
2022-05-13 | $114.38 | $119.33 | $114.38 | $118.62 | $118.62 | 35,356 |
2022-05-12 | $108.31 | $113.94 | $107.58 | $112.11 | $112.11 | 80,790 |
2022-05-11 | $112.80 | $115.23 | $109.49 | $109.64 | $109.64 | 47,615 |
2022-05-10 | $117.96 | $118.33 | $111.39 | $114.05 | $114.04 | 61,366 |
2022-05-09 | $120.21 | $120.71 | $114.83 | $115.23 | $115.23 | 50,061 |
2022-05-06 | $125.92 | $125.92 | $121.21 | $122.71 | $122.71 | 56,234 |
2022-05-05 | $132.09 | $132.36 | $125.96 | $126.98 | $126.98 | 27,205 |
2022-05-04 | $130.50 | $134.81 | $127.07 | $134.62 | $134.62 | 29,061 |
2022-05-03 | $132.59 | $133.15 | $130.34 | $130.98 | $130.98 | 49,961 |
2022-05-02 | $130.23 | $132.59 | $129.37 | $132.59 | $132.59 | 42,309 |
2022-04-29 | $134.14 | $136.63 | $130.46 | $130.46 | $130.46 | 18,897 |
2022-04-28 | $132.37 | $135.55 | $130.36 | $135.16 | $135.16 | 24,827 |
2022-04-27 | $131.44 | $133.88 | $130.57 | $130.87 | $130.87 | 23,036 |
2022-04-26 | $136.11 | $136.11 | $131.56 | $131.60 | $131.60 | 35,248 |
2022-04-25 | $133.00 | $137.02 | $133.00 | $136.92 | $136.92 | 34,953 |
2022-04-22 | $136.81 | $137.83 | $133.81 | $133.92 | $133.91 | 24,493 |
2022-04-21 | $142.60 | $143.95 | $136.51 | $137.03 | $137.02 | 12,925 |
2022-04-20 | $144.42 | $144.42 | $140.92 | $140.98 | $140.98 | 9,077 |
2022-04-19 | $139.26 | $143.94 | $139.23 | $143.46 | $143.46 | 7,763 |
2022-04-18 | $141.33 | $141.33 | $138.25 | $139.45 | $139.44 | 15,094 |
2022-04-14 | $143.99 | $144.07 | $141.62 | $141.62 | $141.62 | 11,101 |
2022-04-13 | $141.29 | $144.92 | $140.41 | $144.65 | $144.64 | 15,077 |
2022-04-12 | $143.06 | $145.26 | $140.69 | $140.99 | $140.99 | 19,231 |
2022-04-11 | $139.62 | $142.12 | $138.77 | $141.16 | $141.16 | 20,348 |
2022-04-08 | $142.10 | $142.92 | $140.64 | $140.64 | $140.64 | 19,386 |
2022-04-07 | $143.01 | $144.92 | $141.00 | $142.93 | $142.93 | 12,384 |
2022-04-06 | $145.42 | $145.42 | $142.05 | $143.49 | $143.49 | 27,389 |
2022-04-05 | $151.63 | $151.63 | $146.84 | $147.58 | $147.57 | 11,571 |
2022-04-04 | $149.17 | $151.97 | $149.17 | $151.72 | $151.72 | 14,139 |
2022-04-01 | $147.21 | $149.27 | $146.91 | $148.54 | $148.54 | 58,825 |
2022-03-31 | $148.48 | $149.34 | $147.17 | $147.35 | $147.35 | 15,506 |
2022-03-30 | $151.11 | $151.99 | $148.40 | $148.66 | $148.66 | 19,078 |
2022-03-29 | $148.38 | $152.62 | $148.38 | $152.30 | $152.30 | 43,218 |
2022-03-28 | $144.62 | $146.75 | $143.45 | $146.59 | $146.59 | 7,232 |
2022-03-25 | $147.79 | $147.79 | $143.26 | $144.78 | $144.78 | 12,017 |
2022-03-24 | $146.60 | $147.19 | $144.10 | $147.19 | $147.19 | 11,814 |
2022-03-23 | $146.65 | $147.49 | $144.26 | $145.73 | $145.73 | 17,968 |
2022-03-22 | $144.99 | $148.51 | $144.95 | $147.73 | $147.73 | 13,597 |
2022-03-21 | $145.23 | $145.91 | $142.93 | $144.35 | $144.35 | 16,417 |
2022-03-18 | $141.00 | $145.25 | $141.00 | $145.24 | $145.24 | 10,289 |
2022-03-17 | $137.36 | $141.57 | $137.02 | $141.57 | $141.56 | 24,891 |
2022-03-16 | $133.75 | $138.28 | $133.75 | $138.13 | $138.12 | 17,547 |
2022-03-15 | $129.85 | $132.02 | $129.22 | $131.97 | $131.96 | 14,804 |
2022-03-14 | $132.88 | $133.75 | $129.01 | $129.30 | $129.29 | 20,753 |
2022-03-11 | $138.51 | $138.51 | $133.14 | $133.26 | $133.25 | 11,037 |
2022-03-10 | $136.86 | $137.82 | $135.70 | $137.67 | $137.67 | 17,360 |
2022-03-09 | $135.74 | $139.28 | $135.74 | $138.62 | $138.61 | 35,451 |
2022-03-08 | $133.17 | $136.42 | $131.69 | $133.46 | $133.45 | 46,106 |
2022-03-07 | $137.06 | $137.54 | $133.19 | $133.25 | $133.24 | 25,890 |
2022-03-04 | $139.51 | $140.81 | $136.32 | $137.14 | $137.13 | 18,459 |
2022-03-03 | $145.80 | $145.80 | $140.53 | $140.61 | $140.60 | 22,953 |
2022-03-02 | $142.62 | $145.09 | $140.93 | $144.51 | $144.50 | 53,164 |
2022-03-01 | $144.24 | $145.41 | $141.43 | $142.08 | $142.07 | 42,459 |
2022-02-28 | $142.05 | $145.44 | $142.05 | $144.34 | $144.33 | 18,396 |
2022-02-25 | $141.95 | $143.27 | $140.18 | $143.22 | $143.21 | 16,965 |
2022-02-24 | $130.77 | $142.05 | $130.77 | $141.77 | $141.76 | 33,332 |
2022-02-23 | $140.38 | $140.44 | $135.62 | $135.62 | $135.61 | 14,210 |
2022-02-22 | $139.58 | $141.58 | $138.90 | $139.15 | $139.14 | 18,946 |
2022-02-18 | $144.14 | $144.54 | $140.84 | $140.99 | $140.99 | 13,096 |
2022-02-17 | $148.52 | $148.52 | $143.74 | $144.00 | $143.99 | 28,598 |
2022-02-16 | $150.20 | $150.40 | $148.30 | $150.21 | $150.20 | 17,953 |
2022-02-15 | $149.54 | $151.39 | $149.00 | $151.24 | $151.23 | 18,468 |
2022-02-14 | $146.57 | $149.42 | $146.25 | $147.04 | $147.04 | 16,145 |
2022-02-11 | $151.94 | $152.11 | $146.47 | $146.95 | $146.94 | 20,016 |
2022-02-10 | $150.40 | $154.72 | $150.00 | $151.12 | $151.11 | 16,555 |
2022-02-09 | $151.16 | $152.98 | $150.54 | $152.94 | $152.93 | 15,621 |
2022-02-08 | $145.84 | $149.26 | $145.84 | $149.18 | $149.17 | 16,925 |
2022-02-07 | $146.34 | $148.72 | $146.19 | $146.49 | $146.48 | 12,796 |
2022-02-04 | $142.39 | $147.18 | $142.16 | $146.37 | $146.36 | 23,503 |
2022-02-03 | $144.81 | $145.84 | $142.31 | $142.57 | $142.56 | 23,299 |
2022-02-02 | $150.91 | $150.91 | $146.54 | $147.67 | $147.66 | 14,035 |
2022-02-01 | $150.07 | $150.73 | $147.05 | $150.61 | $150.60 | 45,793 |
2022-01-31 | $142.66 | $149.11 | $142.66 | $149.01 | $149.00 | 34,929 |
2022-01-28 | $138.16 | $142.89 | $136.72 | $142.76 | $142.75 | 24,023 |
2022-01-27 | $141.56 | $142.21 | $137.43 | $137.67 | $137.66 | 15,085 |
2022-01-26 | $144.05 | $145.23 | $138.52 | $139.40 | $139.39 | 19,334 |
2022-01-25 | $142.90 | $143.79 | $139.93 | $140.98 | $140.97 | 33,089 |
2022-01-24 | $139.42 | $145.83 | $136.07 | $145.81 | $145.80 | 47,222 |
2022-01-21 | $146.00 | $147.51 | $142.74 | $142.92 | $142.91 | 54,031 |
2022-01-20 | $148.64 | $152.22 | $146.70 | $146.85 | $146.84 | 79,924 |
2022-01-19 | $148.88 | $150.92 | $147.42 | $147.42 | $147.41 | 37,099 |
2022-01-18 | $150.08 | $151.20 | $148.40 | $148.40 | $148.39 | 12,800 |
2022-01-14 | $151.27 | $153.15 | $149.88 | $152.11 | $152.10 | 25,751 |
2022-01-13 | $158.09 | $158.45 | $152.62 | $153.06 | $153.05 | 22,117 |
2022-01-12 | $160.35 | $161.75 | $157.00 | $158.03 | $158.02 | 18,373 |
2022-01-11 | $155.56 | $159.41 | $154.85 | $159.22 | $159.21 | 36,603 |
2022-01-10 | $153.21 | $155.76 | $149.82 | $155.60 | $155.59 | 30,738 |
2022-01-07 | $156.27 | $157.50 | $154.34 | $154.95 | $154.94 | 54,654 |
2022-01-06 | $155.54 | $158.05 | $153.84 | $156.02 | $156.01 | 11,725 |
2022-01-05 | $162.27 | $162.83 | $156.09 | $156.31 | $156.30 | 33,828 |
2022-01-04 | $166.60 | $166.60 | $160.89 | $163.53 | $163.52 | 27,262 |
2022-01-03 | $166.44 | $166.44 | $163.38 | $166.23 | $166.22 | 31,363 |
2021-12-31 | $166.96 | $167.76 | $165.41 | $165.41 | $165.40 | 11,481 |
2021-12-30 | $165.91 | $169.33 | $165.91 | $167.40 | $167.39 | 11,541 |
2021-12-29 | $166.32 | $166.41 | $165.01 | $166.11 | $166.10 | 10,314 |
2021-12-28 | $168.39 | $169.21 | $166.23 | $166.73 | $166.72 | 31,186 |
2021-12-27 | $167.96 | $169.18 | $167.32 | $168.77 | $168.76 | 21,993 |
2021-12-23 | $166.58 | $167.84 | $165.30 | $167.47 | $167.46 | 18,267 |
2021-12-22 | $165.08 | $166.54 | $164.63 | $166.27 | $166.26 | 16,843 |
2021-12-21 | $161.14 | $165.15 | $160.95 | $165.15 | $165.14 | 14,546 |
2021-12-20 | $158.81 | $160.45 | $158.21 | $159.43 | $159.42 | 22,565 |
2021-12-17 | $158.75 | $162.79 | $157.42 | $162.24 | $162.17 | 11,960 |
2021-12-16 | $164.40 | $164.49 | $159.58 | $159.90 | $159.83 | 27,581 |
2021-12-15 | $160.15 | $163.68 | $158.66 | $163.55 | $163.48 | 12,715 |
2021-12-14 | $161.05 | $162.48 | $158.20 | $160.33 | $160.26 | 865,652 |
2021-12-13 | $164.06 | $165.15 | $161.92 | $163.34 | $163.27 | 11,795 |
2021-12-10 | $167.37 | $167.51 | $163.97 | $164.42 | $164.34 | 14,373 |
2021-12-09 | $167.95 | $167.95 | $164.51 | $164.85 | $164.78 | 11,558 |
2021-12-08 | $167.05 | $169.42 | $165.64 | $169.10 | $169.02 | 35,015 |
2021-12-07 | $164.56 | $167.97 | $164.56 | $166.94 | $166.86 | 18,122 |
2021-12-06 | $158.93 | $161.83 | $156.06 | $161.10 | $161.03 | 40,632 |
2021-12-03 | $162.31 | $162.31 | $156.41 | $159.01 | $158.94 | 63,010 |
2021-12-02 | $160.37 | $163.70 | $159.22 | $163.23 | $163.16 | 38,043 |
2021-12-01 | $168.68 | $168.68 | $160.02 | $160.23 | $160.16 | 54,160 |
2021-11-30 | $167.81 | $169.17 | $163.76 | $165.94 | $165.86 | 22,667 |
2021-11-29 | $169.19 | $169.38 | $166.93 | $168.77 | $168.69 | 13,691 |
2021-11-26 | $168.44 | $169.51 | $166.25 | $166.93 | $166.85 | 13,040 |
2021-11-24 | $168.00 | $170.80 | $167.14 | $170.79 | $170.71 | 14,529 |
2021-11-23 | $170.28 | $171.30 | $167.44 | $169.31 | $169.23 | 30,332 |
2021-11-22 | $176.70 | $176.70 | $170.67 | $171.07 | $170.99 | 26,028 |
2021-11-19 | $177.09 | $177.92 | $175.78 | $175.97 | $175.89 | 8,393 |
2021-11-18 | $179.61 | $179.61 | $176.10 | $176.93 | $176.84 | 47,663 |
2021-11-17 | $182.15 | $182.15 | $179.28 | $179.45 | $179.37 | 19,100 |
2021-11-16 | $181.44 | $182.68 | $181.08 | $182.61 | $182.53 | 33,495 |
2021-11-15 | $185.19 | $185.19 | $181.84 | $182.31 | $182.23 | 19,627 |
2021-11-12 | $183.89 | $184.68 | $183.41 | $184.44 | $184.36 | 40,294 |
2021-11-11 | $183.64 | $184.22 | $182.88 | $182.90 | $182.82 | 17,367 |
2021-11-10 | $186.48 | $187.00 | $181.59 | $182.34 | $182.26 | 32,410 |
2021-11-09 | $186.70 | $186.85 | $184.84 | $186.85 | $186.76 | 34,706 |
2021-11-08 | $184.96 | $186.50 | $184.96 | $185.93 | $185.84 | 18,249 |
2021-11-05 | $184.89 | $185.11 | $182.64 | $183.33 | $183.24 | 12,959 |
2021-11-04 | $183.15 | $185.00 | $182.96 | $183.51 | $183.43 | 54,249 |
2021-11-03 | $181.28 | $182.91 | $180.30 | $182.64 | $182.56 | 17,770 |
2021-11-02 | $182.81 | $183.35 | $181.01 | $182.04 | $181.96 | 52,518 |
2021-11-01 | $181.51 | $183.08 | $181.51 | $183.08 | $183.00 | 51,837 |
2021-10-29 | $179.40 | $181.38 | $179.40 | $181.33 | $181.25 | 11,556 |
2021-10-28 | $179.24 | $180.43 | $179.24 | $180.32 | $180.24 | 11,031 |
2021-10-27 | $182.26 | $182.37 | $178.13 | $178.32 | $178.24 | 15,202 |
2021-10-26 | $184.37 | $184.41 | $182.04 | $182.17 | $182.09 | 10,048 |
2021-10-25 | $182.62 | $184.42 | $182.62 | $183.54 | $183.45 | 13,998 |
2021-10-22 | $183.18 | $183.18 | $181.42 | $182.36 | $182.28 | 14,059 |
2021-10-21 | $182.01 | $183.21 | $182.01 | $183.18 | $183.10 | 14,981 |
2021-10-20 | $182.50 | $182.64 | $181.50 | $182.10 | $182.02 | 11,905 |
2021-10-19 | $181.43 | $182.12 | $180.77 | $181.96 | $181.88 | 16,713 |
2021-10-18 | $179.10 | $180.57 | $178.38 | $180.40 | $180.32 | 24,396 |
2021-10-15 | $180.18 | $180.69 | $179.35 | $179.47 | $179.39 | 45,278 |
2021-10-14 | $178.16 | $179.61 | $178.16 | $179.15 | $179.07 | 49,842 |
2021-10-13 | $174.56 | $176.27 | $174.56 | $176.18 | $176.10 | 23,363 |
2021-10-12 | $172.10 | $174.04 | $172.10 | $173.27 | $173.19 | 6,441 |
2021-10-11 | $173.07 | $174.12 | $171.61 | $171.61 | $171.53 | 20,979 |
2021-10-08 | $175.57 | $175.57 | $173.08 | $173.08 | $173.00 | 12,223 |
2021-10-07 | $173.73 | $176.38 | $173.73 | $174.90 | $174.82 | 26,880 |
2021-10-06 | $169.74 | $172.43 | $169.36 | $172.39 | $172.31 | 20,550 |
2021-10-05 | $169.86 | $172.51 | $169.86 | $171.37 | $171.29 | 18,128 |
2021-10-04 | $173.61 | $173.61 | $168.41 | $169.18 | $169.10 | 207,782 |
2021-10-01 | $172.65 | $174.93 | $171.39 | $174.61 | $174.53 | 9,873 |
2021-09-30 | $172.37 | $173.27 | $171.44 | $171.66 | $171.58 | 22,637 |
2021-09-29 | $172.98 | $173.47 | $171.71 | $171.71 | $171.63 | 12,806 |
2021-09-28 | $175.80 | $175.80 | $171.97 | $171.97 | $171.89 | 14,046 |
2021-09-27 | $178.39 | $178.39 | $176.84 | $177.96 | $177.88 | 194,851 |
2021-09-24 | $177.69 | $179.04 | $177.04 | $179.04 | $178.96 | 19,409 |
2021-09-23 | $176.53 | $179.03 | $176.53 | $178.90 | $178.82 | 16,031 |
2021-09-22 | $173.27 | $175.82 | $173.27 | $175.44 | $175.36 | 11,836 |
2021-09-21 | $173.66 | $173.79 | $172.56 | $172.83 | $172.75 | 8,655 |
2021-09-20 | $172.92 | $174.38 | $170.77 | $172.81 | $172.73 | 32,203 |
2021-09-17 | $178.06 | $178.60 | $176.86 | $177.20 | $176.97 | 15,860 |
2021-09-16 | $176.37 | $178.62 | $176.37 | $178.25 | $178.01 | 218,733 |
2021-09-15 | $175.13 | $177.08 | $174.81 | $176.92 | $176.69 | 21,671 |
2021-09-14 | $176.48 | $176.66 | $174.78 | $175.12 | $174.89 | 11,832 |
2021-09-13 | $177.01 | $177.01 | $173.87 | $176.00 | $175.77 | 14,274 |
2021-09-10 | $179.05 | $179.72 | $176.08 | $176.32 | $176.09 | 37,084 |
2021-09-09 | $177.80 | $179.50 | $177.80 | $178.15 | $177.92 | 10,925 |
2021-09-08 | $179.21 | $179.40 | $177.55 | $177.95 | $177.72 | 22,995 |
2021-09-07 | $182.18 | $182.18 | $179.80 | $179.97 | $179.73 | 54,651 |
2021-09-03 | $180.56 | $182.25 | $180.56 | $181.83 | $181.59 | 17,728 |
2021-09-02 | $180.32 | $181.07 | $180.00 | $180.56 | $180.32 | 38,763 |
2021-09-01 | $179.34 | $180.46 | $179.29 | $179.69 | $179.45 | 19,662 |
2021-08-31 | $178.58 | $178.79 | $177.71 | $178.49 | $178.25 | 14,231 |
2021-08-30 | $179.39 | $179.67 | $178.14 | $178.84 | $178.60 | 69,828 |
2021-08-27 | $174.71 | $178.67 | $174.71 | $178.22 | $177.98 | 21,464 |
2021-08-26 | $175.03 | $176.18 | $174.15 | $174.15 | $173.92 | 30,134 |
2021-08-25 | $175.46 | $175.73 | $175.18 | $175.49 | $175.26 | 23,011 |
2021-08-24 | $173.85 | $174.93 | $173.85 | $174.90 | $174.67 | 20,679 |
2021-08-23 | $170.61 | $173.14 | $170.61 | $172.94 | $172.71 | 29,281 |
2021-08-20 | $168.70 | $169.99 | $168.63 | $169.85 | $169.63 | 13,608 |
2021-08-19 | $167.12 | $168.48 | $167.12 | $167.64 | $167.42 | 16,651 |
2021-08-18 | $168.51 | $170.09 | $168.14 | $168.22 | $168.00 | 14,904 |
2021-08-17 | $169.63 | $169.68 | $167.93 | $169.06 | $168.84 | 30,900 |
2021-08-16 | $171.84 | $171.84 | $169.51 | $170.81 | $170.58 | 9,511 |
2021-08-13 | $173.73 | $173.73 | $172.59 | $172.59 | $172.36 | 10,234 |
2021-08-12 | $171.91 | $173.32 | $171.69 | $173.26 | $173.03 | 9,932 |
2021-08-11 | $173.01 | $173.01 | $170.49 | $172.17 | $171.94 | 44,920 |
2021-08-10 | $174.10 | $174.40 | $171.30 | $172.01 | $171.78 | 915,056 |
2021-08-09 | $173.67 | $174.29 | $173.50 | $173.66 | $173.43 | 52,326 |
2021-08-06 | $173.62 | $174.40 | $172.71 | $173.65 | $173.42 | 16,418 |
2021-08-05 | $171.77 | $173.85 | $171.73 | $173.53 | $173.30 | 40,487 |
2021-08-04 | $170.64 | $171.80 | $170.64 | $171.45 | $171.22 | 14,480 |
2021-08-03 | $171.43 | $171.43 | $169.68 | $171.12 | $170.89 | 15,961 |
2021-08-02 | $172.61 | $172.83 | $171.20 | $171.20 | $170.97 | 53,711 |
2021-07-30 | $171.26 | $172.70 | $171.21 | $171.49 | $171.26 | 29,182 |
2021-07-29 | $172.53 | $173.67 | $172.30 | $172.35 | $172.12 | 12,447 |
2021-07-28 | $170.70 | $172.68 | $170.65 | $172.17 | $171.94 | 37,616 |
2021-07-27 | $171.91 | $172.01 | $167.45 | $169.87 | $169.65 | 41,569 |
2021-07-26 | $172.37 | $172.58 | $171.73 | $172.42 | $172.19 | 14,595 |
2021-07-23 | $170.84 | $171.92 | $170.63 | $171.87 | $171.64 | 16,756 |
2021-07-22 | $170.78 | $171.13 | $169.91 | $170.52 | $170.30 | 19,162 |
2021-07-21 | $168.36 | $170.27 | $168.23 | $170.27 | $170.05 | 14,432 |
2021-07-20 | $164.92 | $169.36 | $164.45 | $168.02 | $167.80 | 826,716 |
2021-07-19 | $162.95 | $164.94 | $162.00 | $164.15 | $163.93 | 30,972 |
2021-07-16 | $166.73 | $167.11 | $165.00 | $165.19 | $164.97 | 24,897 |
2021-07-15 | $167.22 | $167.73 | $164.32 | $165.50 | $165.28 | 19,305 |
2021-07-14 | $170.91 | $170.91 | $167.26 | $167.35 | $167.13 | 10,666 |
2021-07-13 | $170.84 | $171.45 | $169.48 | $169.48 | $169.26 | 13,813 |
2021-07-12 | $172.86 | $172.90 | $170.43 | $171.07 | $170.84 | 35,739 |
2021-07-09 | $170.73 | $172.34 | $170.06 | $172.31 | $172.08 | 17,624 |
2021-07-08 | $169.11 | $171.18 | $167.44 | $170.26 | $170.03 | 11,271 |
2021-07-07 | $174.26 | $174.26 | $171.74 | $172.38 | $172.15 | 26,887 |
2021-07-06 | $173.06 | $173.90 | $171.59 | $173.41 | $173.18 | 14,026 |
2021-07-02 | $173.06 | $173.22 | $172.03 | $172.43 | $172.20 | 11,890 |
2021-07-01 | $171.83 | $172.34 | $170.50 | $171.82 | $171.59 | 19,035 |
2021-06-30 | $173.71 | $173.71 | $171.42 | $171.57 | $171.34 | 16,605 |
2021-06-29 | $174.33 | $174.63 | $173.53 | $174.00 | $173.77 | 12,578 |
2021-06-28 | $173.86 | $174.85 | $172.82 | $173.82 | $173.59 | 47,063 |
2021-06-25 | $173.23 | $173.35 | $171.94 | $172.89 | $172.66 | 13,823 |
2021-06-24 | $172.27 | $173.09 | $172.06 | $172.64 | $172.42 | 17,555 |
2021-06-23 | $170.93 | $171.53 | $170.27 | $170.90 | $170.67 | 65,745 |
2021-06-22 | $169.05 | $170.50 | $168.42 | $170.44 | $170.22 | 23,629 |
2021-06-21 | $168.61 | $169.79 | $167.90 | $169.33 | $169.11 | 22,627 |
2021-06-18 | $168.73 | $169.40 | $167.79 | $168.61 | $168.39 | 23,163 |
2021-06-17 | $166.63 | $169.95 | $166.63 | $169.26 | $169.03 | 19,948 |
2021-06-16 | $166.17 | $167.59 | $164.98 | $167.03 | $166.81 | 15,184 |
2021-06-15 | $168.88 | $168.88 | $166.11 | $166.66 | $166.44 | 916,736 |
2021-06-14 | $168.36 | $169.20 | $167.96 | $168.85 | $168.63 | 24,352 |
2021-06-11 | $166.30 | $168.03 | $166.30 | $168.03 | $167.81 | 16,819 |
2021-06-10 | $164.66 | $166.30 | $164.31 | $166.16 | $165.94 | 10,779 |
2021-06-09 | $165.58 | $166.00 | $164.52 | $164.61 | $164.39 | 16,364 |
2021-06-08 | $164.30 | $165.44 | $163.84 | $165.01 | $164.79 | 18,504 |
2021-06-07 | $162.08 | $163.48 | $161.68 | $163.39 | $163.17 | 28,479 |
2021-06-04 | $160.82 | $162.06 | $160.82 | $162.06 | $161.85 | 11,126 |
2021-06-03 | $160.30 | $160.71 | $158.96 | $159.91 | $159.70 | 14,610 |
2021-06-02 | $161.16 | $162.27 | $161.16 | $162.04 | $161.83 | 13,986 |
2021-06-01 | $161.78 | $162.11 | $159.65 | $160.77 | $160.56 | 36,309 |
2021-05-28 | $161.64 | $162.06 | $160.71 | $160.71 | $160.50 | 24,919 |
2021-05-27 | $160.42 | $161.31 | $158.93 | $160.94 | $160.73 | 22,087 |
2021-05-26 | $158.65 | $160.51 | $158.65 | $160.25 | $160.04 | 16,241 |
2021-05-25 | $159.48 | $159.71 | $157.93 | $157.93 | $157.72 | 10,915 |
2021-05-24 | $157.53 | $159.04 | $157.53 | $158.62 | $158.41 | 22,333 |
2021-05-21 | $157.74 | $158.52 | $156.55 | $156.57 | $156.36 | 19,824 |
2021-05-20 | $154.37 | $156.77 | $154.37 | $156.45 | $156.24 | 18,556 |
2021-05-19 | $150.76 | $153.49 | $150.73 | $153.34 | $153.14 | 160,000 |
2021-05-18 | $153.98 | $155.74 | $153.79 | $153.92 | $153.72 | 15,719 |
2021-05-17 | $153.61 | $154.16 | $151.98 | $153.27 | $153.07 | 25,005 |
2021-05-14 | $151.83 | $154.83 | $151.38 | $154.71 | $154.50 | 12,193 |
2021-05-13 | $151.41 | $152.63 | $148.20 | $150.21 | $150.01 | 22,499 |
2021-05-12 | $152.38 | $153.14 | $149.90 | $150.10 | $149.90 | 18,904 |
2021-05-11 | $149.52 | $155.14 | $148.48 | $154.31 | $154.11 | 44,703 |
2021-05-10 | $156.17 | $156.17 | $153.29 | $153.29 | $153.09 | 15,548 |
2021-05-07 | $156.97 | $158.45 | $156.29 | $156.88 | $156.68 | 27,451 |
2021-05-06 | $156.29 | $156.29 | $152.80 | $154.91 | $154.71 | 15,142 |
2021-05-05 | $159.20 | $159.20 | $156.48 | $156.61 | $156.40 | 31,700 |
2021-05-04 | $160.03 | $160.03 | $155.82 | $158.13 | $157.92 | 21,139 |
2021-05-03 | $164.00 | $164.09 | $161.45 | $161.45 | $161.24 | 22,958 |
2021-04-30 | $164.53 | $165.57 | $163.03 | $163.08 | $162.86 | 9,786 |
2021-04-29 | $168.90 | $168.90 | $164.37 | $165.87 | $165.65 | 18,320 |
2021-04-28 | $168.12 | $168.71 | $167.26 | $168.02 | $167.80 | 13,334 |
2021-04-27 | $169.60 | $169.60 | $167.54 | $167.93 | $167.71 | 52,594 |
2021-04-26 | $167.17 | $169.31 | $166.82 | $169.26 | $169.04 | 23,450 |
2021-04-23 | $163.81 | $166.36 | $163.81 | $165.79 | $165.57 | 9,060 |
2021-04-22 | $163.59 | $166.23 | $163.46 | $163.46 | $163.24 | 13,897 |
2021-04-21 | $160.36 | $162.83 | $159.66 | $162.82 | $162.60 | 31,712 |
2021-04-20 | $163.43 | $163.43 | $159.84 | $160.91 | $160.70 | 19,521 |
2021-04-19 | $165.22 | $165.62 | $162.10 | $163.03 | $162.81 | 15,017 |
2021-04-16 | $166.52 | $166.65 | $164.63 | $165.79 | $165.57 | 27,519 |
2021-04-15 | $166.24 | $166.85 | $165.68 | $166.85 | $166.63 | 15,327 |
2021-04-14 | $165.90 | $167.93 | $164.52 | $164.56 | $164.34 | 26,543 |
2021-04-13 | $164.79 | $166.41 | $164.11 | $165.97 | $165.75 | 719,168 |
2021-04-12 | $162.94 | $164.03 | $162.04 | $163.41 | $163.19 | 18,574 |
2021-04-09 | $163.02 | $163.41 | $161.15 | $163.38 | $163.16 | 37,579 |
2021-04-08 | $162.65 | $163.22 | $162.28 | $163.17 | $162.95 | 16,264 |
2021-04-07 | $162.65 | $162.65 | $160.51 | $160.51 | $160.30 | 20,883 |
2021-04-06 | $161.69 | $163.56 | $161.39 | $162.70 | $162.49 | 12,962 |
2021-04-05 | $162.50 | $162.50 | $160.65 | $162.18 | $161.97 | 27,937 |
2021-04-01 | $159.53 | $161.60 | $159.50 | $160.87 | $160.66 | 10,792 |
2021-03-31 | $155.39 | $158.50 | $155.39 | $157.49 | $157.28 | 18,765 |
2021-03-30 | $152.91 | $154.37 | $151.82 | $154.05 | $153.85 | 10,156 |
2021-03-29 | $156.87 | $156.95 | $153.44 | $153.87 | $153.67 | 15,882 |
2021-03-26 | $154.53 | $157.11 | $153.34 | $157.11 | $156.90 | 11,966 |
2021-03-25 | $151.49 | $154.59 | $150.41 | $154.47 | $154.27 | 18,314 |
2021-03-24 | $157.10 | $157.90 | $153.35 | $153.35 | $153.15 | 14,073 |
2021-03-23 | $160.47 | $160.59 | $158.07 | $158.34 | $158.13 | 16,023 |
2021-03-22 | $160.66 | $161.77 | $160.54 | $160.73 | $160.52 | 24,684 |
2021-03-19 | $157.81 | $161.01 | $157.36 | $159.88 | $159.67 | 218,197 |
2021-03-18 | $161.79 | $162.18 | $157.71 | $158.01 | $157.80 | 16,195 |
2021-03-17 | $161.40 | $164.28 | $159.87 | $163.80 | $163.58 | 23,627 |
2021-03-16 | $166.19 | $166.37 | $162.11 | $163.03 | $162.81 | 17,295 |
2021-03-15 | $164.18 | $165.42 | $163.62 | $165.42 | $165.20 | 10,693 |
2021-03-12 | $163.32 | $164.46 | $161.84 | $164.18 | $163.96 | 22,088 |
2021-03-11 | $161.99 | $165.34 | $161.99 | $164.96 | $164.74 | 19,217 |
2021-03-10 | $160.95 | $162.11 | $159.01 | $159.53 | $159.32 | 16,401 |
2021-03-09 | $155.49 | $159.67 | $155.15 | $158.58 | $158.37 | 19,490 |
2021-03-08 | $154.62 | $156.73 | $151.52 | $151.72 | $151.52 | 220,798 |
2021-03-05 | $155.00 | $155.00 | $146.68 | $154.41 | $154.20 | 28,083 |
2021-03-04 | $158.21 | $159.75 | $150.65 | $153.24 | $153.03 | 36,112 |
2021-03-03 | $163.56 | $163.56 | $158.87 | $158.87 | $158.66 | 20,437 |
2021-03-02 | $167.84 | $167.84 | $163.60 | $163.60 | $163.38 | 15,400 |
2021-03-01 | $163.32 | $166.84 | $163.32 | $166.84 | $166.62 | 15,007 |
2021-02-26 | $161.65 | $163.00 | $157.59 | $160.59 | $160.37 | 22,838 |
2021-02-25 | $167.25 | $167.25 | $160.59 | $160.85 | $160.63 | 33,521 |
2021-02-24 | $164.99 | $168.01 | $163.91 | $168.01 | $167.78 | 19,061 |
2021-02-23 | $165.11 | $165.81 | $159.41 | $165.40 | $165.18 | 57,925 |
2021-02-22 | $172.32 | $172.85 | $169.61 | $169.76 | $169.53 | 20,542 |
2021-02-19 | $174.41 | $176.99 | $173.84 | $175.30 | $175.07 | 11,375 |
2021-02-18 | $172.97 | $174.02 | $170.65 | $173.05 | $172.82 | 17,946 |
2021-02-17 | $174.29 | $174.94 | $171.33 | $174.93 | $174.69 | 14,673 |
2021-02-16 | $177.50 | $177.74 | $173.49 | $174.61 | $174.38 | 36,424 |
2021-02-12 | $174.44 | $175.77 | $173.90 | $175.77 | $175.53 | 20,927 |
2021-02-11 | $174.34 | $175.22 | $172.77 | $174.39 | $174.16 | 70,715 |
2021-02-10 | $175.65 | $175.65 | $170.83 | $172.67 | $172.43 | 15,029 |
2021-02-09 | $170.94 | $175.01 | $170.66 | $174.48 | $174.25 | 747,279 |
2021-02-08 | $168.92 | $170.54 | $168.91 | $170.36 | $170.13 | 48,457 |
2021-02-05 | $165.50 | $166.90 | $165.33 | $166.90 | $166.68 | 25,776 |
2021-02-04 | $161.37 | $163.76 | $161.37 | $163.76 | $163.54 | 16,149 |
2021-02-03 | $161.53 | $161.53 | $159.43 | $160.65 | $160.43 | 14,701 |
2021-02-02 | $158.47 | $160.81 | $158.36 | $160.61 | $160.39 | 15,442 |
2021-02-01 | $154.37 | $157.55 | $154.37 | $157.34 | $157.12 | 17,403 |
2021-01-29 | $157.46 | $157.46 | $153.40 | $154.39 | $154.18 | 11,302 |
2021-01-28 | $155.99 | $158.06 | $155.72 | $156.94 | $156.73 | 17,656 |
2021-01-27 | $156.28 | $157.71 | $153.15 | $155.01 | $154.80 | 14,930 |
2021-01-26 | $159.44 | $159.44 | $158.15 | $158.23 | $158.02 | 9,171 |
2021-01-25 | $161.97 | $162.00 | $156.86 | $159.14 | $158.92 | 18,316 |
2021-01-22 | $158.80 | $160.72 | $158.08 | $160.72 | $160.50 | 18,113 |
2021-01-21 | $160.58 | $160.75 | $159.33 | $159.33 | $159.12 | 19,251 |
2021-01-20 | $159.82 | $161.34 | $159.82 | $160.56 | $160.34 | 14,771 |
2021-01-19 | $158.40 | $158.93 | $157.72 | $158.91 | $158.70 | 53,318 |
2021-01-15 | $158.97 | $158.99 | $156.00 | $156.88 | $156.67 | 17,100 |
2021-01-14 | $158.11 | $159.42 | $158.11 | $158.36 | $158.15 | 13,498 |
2021-01-13 | $158.00 | $158.30 | $156.55 | $156.83 | $156.62 | 15,029 |
2021-01-12 | $157.17 | $157.78 | $156.05 | $157.73 | $157.52 | 12,587 |
2021-01-11 | $156.61 | $157.63 | $155.71 | $156.55 | $156.34 | 13,707 |
2021-01-08 | $157.79 | $159.80 | $157.00 | $158.72 | $158.51 | 22,531 |
2021-01-07 | $152.32 | $156.42 | $152.32 | $156.26 | $156.05 | 25,628 |
2021-01-06 | $150.99 | $153.91 | $150.85 | $151.83 | $151.63 | 36,542 |
2021-01-05 | $150.38 | $152.51 | $150.38 | $152.32 | $152.12 | 21,342 |
2021-01-04 | $155.04 | $155.04 | $148.82 | $150.94 | $150.74 | 28,667 |
2020-12-31 | $153.43 | $154.20 | $152.72 | $154.10 | $153.89 | 17,738 |
2020-12-30 | $153.31 | $154.57 | $153.31 | $153.68 | $153.47 | 14,155 |
2020-12-29 | $154.78 | $155.36 | $151.55 | $152.31 | $152.11 | 40,741 |
2020-12-28 | $157.74 | $157.74 | $154.38 | $154.42 | $154.21 | 36,659 |
2020-12-24 | $156.55 | $156.55 | $155.25 | $155.63 | $155.42 | 17,328 |
2020-12-23 | $157.74 | $157.74 | $155.76 | $155.77 | $155.56 | 34,617 |
2020-12-22 | $154.15 | $156.73 | $154.15 | $156.73 | $156.52 | 27,759 |
2020-12-21 | $151.59 | $153.29 | $150.56 | $153.13 | $152.93 | 11,478 |
2020-12-18 | $151.79 | $153.29 | $151.47 | $153.05 | $152.79 | 15,967 |
2020-12-17 | $149.47 | $150.99 | $149.47 | $150.99 | $150.73 | 18,130 |
2020-12-16 | $147.57 | $148.43 | $147.32 | $148.14 | $147.90 | 16,360 |
2020-12-15 | $145.90 | $146.69 | $145.21 | $146.69 | $146.45 | 13,540 |
2020-12-14 | $146.07 | $146.61 | $145.06 | $145.38 | $145.14 | 14,408 |
2020-12-11 | $144.22 | $145.10 | $142.95 | $144.70 | $144.45 | 21,426 |
2020-12-10 | $141.00 | $144.46 | $140.99 | $144.46 | $144.22 | 19,108 |
2020-12-09 | $144.90 | $144.98 | $141.22 | $141.95 | $141.71 | 22,987 |
2020-12-08 | $143.44 | $144.71 | $143.44 | $144.45 | $144.21 | 27,588 |
2020-12-07 | $143.32 | $143.84 | $142.97 | $143.25 | $143.00 | 13,338 |
2020-12-04 | $141.23 | $142.99 | $141.23 | $142.97 | $142.73 | 18,591 |
2020-12-03 | $139.49 | $141.58 | $139.49 | $140.47 | $140.23 | 16,230 |
2020-12-02 | $138.76 | $139.04 | $137.25 | $138.95 | $138.72 | 14,499 |
2020-12-01 | $140.66 | $140.70 | $139.04 | $139.48 | $139.24 | 29,839 |
2020-11-30 | $140.94 | $140.94 | $137.95 | $139.66 | $139.43 | 23,290 |
2020-11-27 | $139.15 | $140.26 | $139.15 | $140.22 | $139.98 | 8,381 |
2020-11-25 | $135.74 | $138.56 | $135.72 | $138.18 | $137.95 | 54,237 |
2020-11-24 | $136.02 | $136.06 | $135.41 | $135.87 | $135.64 | 10,715 |
2020-11-23 | $134.46 | $135.35 | $133.51 | $135.15 | $134.92 | 22,474 |
2020-11-20 | $133.15 | $134.65 | $132.88 | $133.82 | $133.59 | 13,462 |
2020-11-19 | $131.04 | $133.22 | $131.04 | $133.15 | $132.93 | 8,684 |
2020-11-18 | $132.31 | $132.70 | $130.89 | $131.00 | $130.78 | 20,645 |
2020-11-17 | $129.99 | $132.19 | $129.72 | $132.00 | $131.78 | 8,071 |
2020-11-16 | $129.44 | $130.98 | $129.44 | $130.70 | $130.48 | 21,900 |
2020-11-13 | $128.91 | $129.44 | $128.29 | $129.43 | $129.21 | 10,542 |
2020-11-12 | $129.08 | $129.56 | $127.23 | $127.89 | $127.68 | 11,089 |
2020-11-11 | $128.61 | $129.21 | $127.99 | $128.90 | $128.68 | 13,957 |
2020-11-10 | $128.82 | $129.11 | $125.87 | $127.36 | $127.15 | 28,865 |
2020-11-09 | $131.87 | $133.16 | $129.22 | $129.43 | $129.21 | 24,111 |
2020-11-06 | $129.22 | $129.86 | $128.20 | $129.23 | $129.01 | 18,353 |
2020-11-05 | $128.76 | $129.50 | $128.55 | $129.09 | $128.88 | 15,639 |
2020-11-04 | $124.67 | $126.99 | $124.34 | $126.28 | $126.06 | 11,406 |
2020-11-03 | $119.72 | $122.47 | $119.18 | $121.98 | $121.78 | 20,566 |
2020-11-02 | $118.99 | $119.61 | $117.12 | $118.44 | $118.24 | 7,312 |
2020-10-30 | $119.57 | $119.66 | $117.17 | $117.97 | $117.77 | 19,573 |
2020-10-29 | $119.79 | $121.18 | $119.79 | $120.63 | $120.43 | 9,424 |
2020-10-28 | $122.19 | $122.19 | $119.45 | $119.56 | $119.36 | 30,685 |
2020-10-27 | $124.50 | $124.80 | $123.44 | $123.61 | $123.40 | 11,216 |
2020-10-26 | $125.85 | $126.09 | $121.92 | $123.58 | $123.37 | 46,058 |
2020-10-23 | $127.12 | $127.12 | $125.82 | $126.97 | $126.76 | 10,762 |
2020-10-22 | $126.06 | $126.45 | $124.70 | $126.36 | $126.15 | 21,172 |
2020-10-21 | $126.81 | $127.53 | $125.50 | $125.78 | $125.57 | 16,026 |
2020-10-20 | $128.16 | $128.16 | $126.70 | $126.71 | $126.50 | 10,021 |
2020-10-19 | $129.01 | $130.20 | $126.96 | $127.08 | $126.87 | 12,688 |
2020-10-16 | $128.65 | $129.56 | $128.61 | $128.71 | $128.49 | 13,251 |
2020-10-15 | $126.56 | $128.42 | $125.78 | $128.31 | $128.09 | 15,212 |
2020-10-14 | $129.78 | $130.35 | $127.89 | $128.63 | $128.41 | 18,558 |
2020-10-13 | $129.12 | $130.00 | $128.92 | $129.66 | $129.44 | 14,224 |
2020-10-12 | $128.65 | $129.27 | $127.83 | $128.99 | $128.77 | 13,451 |
2020-10-09 | $126.52 | $127.74 | $126.52 | $127.64 | $127.43 | 9,899 |
2020-10-08 | $125.52 | $125.62 | $125.05 | $125.52 | $125.31 | 11,416 |
2020-10-07 | $123.61 | $124.74 | $123.43 | $124.66 | $124.45 | 17,659 |
2020-10-06 | $122.12 | $125.16 | $122.12 | $122.37 | $122.16 | 37,995 |
2020-10-05 | $121.00 | $122.24 | $121.00 | $122.23 | $122.02 | 33,385 |
2020-10-02 | $119.31 | $121.27 | $118.85 | $120.11 | $119.91 | 39,194 |
2020-10-01 | $120.75 | $121.95 | $120.16 | $121.72 | $121.52 | 37,843 |
2020-09-30 | $119.56 | $121.05 | $118.70 | $119.31 | $119.11 | 20,335 |
2020-09-29 | $120.11 | $120.50 | $119.36 | $119.74 | $119.54 | 22,520 |
2020-09-28 | $119.23 | $120.25 | $118.93 | $119.83 | $119.63 | 19,489 |
2020-09-25 | $115.37 | $118.04 | $114.90 | $117.72 | $117.52 | 14,313 |
2020-09-24 | $114.80 | $116.14 | $113.66 | $114.93 | $114.74 | 23,146 |
2020-09-23 | $119.16 | $119.45 | $115.66 | $115.91 | $115.72 | 28,521 |
2020-09-22 | $116.88 | $118.92 | $116.40 | $118.91 | $118.71 | 8,431 |
2020-09-21 | $115.48 | $117.11 | $114.50 | $117.11 | $116.91 | 13,722 |
2020-09-18 | $117.66 | $118.06 | $115.54 | $117.36 | $117.16 | 6,195 |
2020-09-17 | $116.11 | $117.27 | $116.00 | $117.17 | $116.97 | 11,336 |
2020-09-16 | $119.03 | $120.05 | $118.37 | $118.42 | $118.22 | 13,392 |
2020-09-15 | $118.19 | $118.88 | $118.04 | $118.42 | $118.22 | 10,032 |
2020-09-14 | $116.27 | $117.28 | $116.27 | $116.98 | $116.78 | 32,085 |
2020-09-11 | $117.03 | $117.34 | $113.56 | $114.78 | $114.59 | 25,077 |
2020-09-10 | $118.72 | $119.84 | $116.28 | $116.28 | $116.08 | 10,826 |
2020-09-09 | $117.20 | $118.13 | $115.67 | $117.65 | $117.45 | 21,051 |
2020-09-08 | $115.40 | $117.19 | $114.76 | $115.32 | $115.13 | 17,972 |
2020-09-04 | $121.10 | $121.64 | $114.15 | $118.21 | $118.01 | 81,637 |
2020-09-03 | $126.76 | $126.76 | $120.42 | $121.46 | $121.26 | 59,965 |
2020-09-02 | $129.06 | $129.06 | $126.27 | $128.69 | $128.47 | 13,777 |
2020-09-01 | $125.05 | $127.71 | $125.05 | $127.71 | $127.49 | 16,057 |
2020-08-31 | $125.04 | $125.04 | $123.97 | $124.44 | $124.23 | 16,972 |
2020-08-28 | $123.88 | $124.88 | $123.88 | $124.74 | $124.53 | 24,037 |
2020-08-27 | $124.23 | $124.23 | $122.44 | $123.17 | $122.96 | 22,591 |
2020-08-26 | $122.00 | $124.35 | $122.00 | $123.59 | $123.38 | 23,260 |
2020-08-25 | $120.71 | $121.48 | $120.69 | $121.40 | $121.19 | 10,789 |
2020-08-24 | $121.37 | $121.37 | $119.94 | $120.62 | $120.41 | 12,968 |
2020-08-21 | $121.33 | $121.33 | $120.02 | $120.22 | $120.02 | 7,015 |
2020-08-20 | $119.65 | $121.45 | $119.65 | $121.25 | $121.05 | 8,218 |
2020-08-19 | $120.44 | $121.10 | $119.64 | $120.12 | $119.92 | 7,216 |
2020-08-18 | $119.84 | $120.19 | $119.21 | $120.12 | $119.92 | 31,028 |
2020-08-17 | $118.96 | $119.70 | $118.93 | $119.42 | $119.22 | 10,739 |
2020-08-14 | $119.03 | $119.03 | $118.07 | $118.41 | $118.21 | 14,355 |
2020-08-13 | $117.78 | $119.79 | $117.78 | $118.72 | $118.52 | 17,159 |
2020-08-12 | $117.56 | $118.27 | $117.15 | $117.33 | $117.13 | 8,202 |
2020-08-11 | $117.62 | $118.79 | $116.79 | $116.84 | $116.64 | 10,795 |
2020-08-10 | $119.47 | $119.47 | $117.07 | $117.76 | $117.56 | 12,295 |
2020-08-07 | $119.75 | $120.43 | $117.87 | $119.30 | $119.10 | 15,891 |
2020-08-06 | $120.49 | $120.54 | $119.11 | $120.30 | $120.10 | 8,892 |
2020-08-05 | $119.57 | $120.42 | $119.57 | $120.27 | $120.07 | 15,850 |
2020-08-04 | $118.71 | $119.26 | $118.36 | $119.17 | $118.97 | 40,858 |
2020-08-03 | $117.20 | $118.67 | $116.40 | $118.41 | $118.21 | 23,047 |
2020-07-31 | $116.63 | $116.63 | $113.93 | $116.25 | $116.05 | 21,225 |
2020-07-30 | $114.61 | $116.11 | $113.21 | $115.86 | $115.66 | 24,873 |
2020-07-29 | $113.53 | $116.04 | $113.53 | $115.78 | $115.58 | 14,373 |
2020-07-28 | $113.63 | $114.14 | $112.53 | $112.64 | $112.45 | 21,406 |
2020-07-27 | $112.28 | $113.64 | $111.86 | $113.64 | $113.45 | 18,081 |
2020-07-24 | $112.19 | $112.64 | $111.00 | $111.58 | $111.39 | 16,387 |
2020-07-23 | $114.88 | $116.09 | $112.72 | $113.36 | $113.17 | 29,518 |
2020-07-22 | $114.79 | $115.42 | $114.21 | $114.70 | $114.51 | 25,768 |
2020-07-21 | $115.99 | $115.99 | $114.28 | $114.45 | $114.26 | 22,179 |
2020-07-20 | $112.00 | $114.95 | $112.00 | $114.83 | $114.64 | 74,523 |
2020-07-17 | $110.58 | $111.70 | $110.19 | $111.67 | $111.48 | 12,798 |
2020-07-16 | $110.91 | $110.91 | $109.57 | $110.35 | $110.16 | 17,721 |
2020-07-15 | $111.02 | $112.00 | $110.19 | $111.74 | $111.55 | 16,906 |
2020-07-14 | $108.24 | $109.56 | $106.44 | $109.56 | $109.38 | 47,673 |
2020-07-13 | $114.19 | $114.43 | $108.86 | $108.86 | $108.68 | 34,929 |
2020-07-10 | $113.64 | $113.79 | $113.00 | $113.53 | $113.34 | 20,230 |
2020-07-09 | $114.92 | $114.92 | $112.12 | $113.83 | $113.64 | 14,000 |
2020-07-08 | $112.52 | $113.72 | $112.42 | $113.72 | $113.53 | 15,212 |
2020-07-07 | $113.06 | $114.19 | $111.75 | $111.79 | $111.60 | 15,351 |
2020-07-06 | $115.06 | $115.28 | $113.04 | $113.35 | $113.16 | 25,193 |
2020-07-02 | $114.00 | $114.66 | $112.95 | $113.21 | $113.02 | 34,769 |
2020-07-01 | $111.75 | $113.69 | $111.56 | $113.05 | $112.86 | 43,067 |
2020-06-30 | $109.75 | $111.61 | $109.64 | $111.51 | $111.32 | 28,286 |
2020-06-29 | $109.60 | $109.95 | $107.27 | $109.64 | $109.46 | 39,301 |
2020-06-26 | $110.69 | $111.18 | $108.55 | $109.18 | $109.00 | 24,816 |
2020-06-25 | $108.58 | $110.94 | $108.10 | $110.94 | $110.75 | 18,895 |
2020-06-24 | $111.52 | $112.16 | $108.00 | $109.07 | $108.89 | 27,618 |
2020-06-23 | $112.85 | $113.20 | $111.93 | $112.17 | $111.98 | 18,418 |
2020-06-22 | $110.98 | $111.95 | $110.31 | $111.95 | $111.76 | 13,670 |
2020-06-19 | $112.08 | $112.28 | $110.00 | $110.41 | $110.20 | 24,123 |
2020-06-18 | $109.74 | $110.82 | $109.52 | $110.82 | $110.61 | 8,911 |
2020-06-17 | $110.87 | $111.01 | $109.47 | $109.81 | $109.60 | 14,673 |
2020-06-16 | $110.87 | $110.88 | $108.38 | $109.92 | $109.71 | 20,027 |
2020-06-15 | $103.83 | $108.23 | $103.12 | $108.04 | $107.83 | 20,109 |
2020-06-12 | $107.20 | $107.87 | $103.51 | $105.70 | $105.50 | 27,023 |
2020-06-11 | $107.38 | $108.41 | $104.03 | $104.36 | $104.16 | 57,107 |
2020-06-10 | $111.47 | $111.56 | $109.89 | $110.76 | $110.55 | 26,808 |
2020-06-09 | $111.21 | $111.47 | $110.20 | $110.76 | $110.55 | 17,957 |
2020-06-08 | $110.51 | $112.00 | $109.75 | $112.00 | $111.79 | 27,220 |
2020-06-05 | $109.74 | $110.65 | $108.98 | $110.14 | $109.93 | 27,603 |
2020-06-04 | $110.43 | $110.61 | $108.06 | $108.70 | $108.49 | 30,032 |
2020-06-03 | $110.45 | $111.40 | $110.14 | $111.27 | $111.06 | 36,623 |
2020-06-02 | $109.59 | $109.68 | $107.50 | $109.68 | $109.47 | 22,125 |
2020-06-01 | $107.07 | $109.88 | $106.68 | $109.29 | $109.08 | 36,457 |
2020-05-29 | $104.50 | $106.93 | $104.33 | $106.90 | $106.70 | 20,113 |
2020-05-28 | $104.69 | $106.40 | $104.05 | $104.33 | $104.13 | 38,976 |
2020-05-27 | $104.04 | $104.71 | $100.53 | $104.58 | $104.38 | 23,469 |
2020-05-26 | $105.23 | $105.32 | $103.51 | $103.71 | $103.51 | 29,384 |
2020-05-22 | $101.56 | $103.16 | $101.56 | $103.03 | $102.83 | 14,283 |
2020-05-21 | $102.13 | $102.28 | $101.00 | $101.59 | $101.40 | 16,856 |
2020-05-20 | $101.20 | $102.52 | $101.20 | $102.00 | $101.81 | 25,485 |
2020-05-19 | $99.92 | $101.46 | $99.73 | $99.73 | $99.54 | 15,757 |
2020-05-18 | $99.82 | $100.94 | $99.61 | $99.69 | $99.50 | 38,202 |
2020-05-15 | $95.32 | $98.02 | $95.32 | $97.79 | $97.60 | 21,156 |
2020-05-14 | $94.50 | $96.03 | $92.57 | $96.03 | $95.85 | 36,301 |
2020-05-13 | $98.38 | $98.38 | $94.03 | $95.34 | $95.16 | 71,334 |
2020-05-12 | $101.58 | $101.58 | $98.19 | $98.23 | $98.04 | 49,140 |
2020-05-11 | $99.49 | $101.58 | $99.49 | $100.95 | $100.76 | 23,100 |
2020-05-08 | $100.37 | $100.54 | $99.05 | $100.29 | $100.10 | 39,838 |
2020-05-07 | $97.03 | $99.53 | $97.03 | $99.19 | $99.00 | 30,500 |
2020-05-06 | $95.18 | $96.73 | $94.96 | $95.95 | $95.77 | 49,442 |
2020-05-05 | $94.02 | $95.57 | $93.66 | $94.35 | $94.17 | 25,110 |
2020-05-04 | $90.68 | $92.61 | $90.19 | $92.61 | $92.43 | 18,752 |
2020-05-01 | $92.94 | $93.20 | $90.75 | $91.36 | $91.19 | 36,462 |
2020-04-30 | $95.58 | $95.58 | $94.39 | $94.70 | $94.52 | 31,417 |
2020-04-29 | $93.71 | $96.48 | $93.68 | $96.11 | $95.93 | 82,016 |
2020-04-28 | $94.11 | $94.59 | $91.31 | $92.08 | $91.90 | 41,838 |
2020-04-27 | $91.46 | $93.23 | $91.28 | $92.90 | $92.72 | 40,894 |
2020-04-24 | $89.81 | $90.55 | $88.94 | $90.33 | $90.16 | 39,874 |
2020-04-23 | $89.29 | $90.34 | $89.00 | $89.14 | $88.97 | 18,256 |
2020-04-22 | $88.00 | $89.21 | $87.88 | $88.74 | $88.57 | 29,205 |
2020-04-21 | $88.64 | $88.74 | $85.65 | $86.34 | $86.18 | 22,641 |
2020-04-20 | $88.81 | $91.49 | $88.81 | $90.18 | $90.01 | 23,573 |
2020-04-17 | $88.57 | $90.50 | $88.57 | $90.23 | $90.06 | 30,337 |
2020-04-16 | $87.84 | $88.15 | $86.68 | $87.44 | $87.27 | 46,431 |
2020-04-15 | $87.53 | $87.79 | $86.18 | $87.38 | $87.21 | 19,121 |
2020-04-14 | $87.65 | $89.18 | $87.63 | $88.82 | $88.65 | 25,137 |
2020-04-13 | $86.26 | $86.26 | $84.50 | $86.00 | $85.84 | 17,954 |
2020-04-09 | $86.07 | $88.11 | $85.83 | $86.57 | $86.41 | 51,916 |
2020-04-08 | $82.27 | $85.06 | $82.06 | $84.88 | $84.72 | 30,428 |
2020-04-07 | $84.45 | $84.99 | $81.36 | $81.36 | $81.21 | 28,006 |
2020-04-06 | $78.11 | $82.06 | $78.11 | $81.72 | $81.56 | 55,929 |
2020-04-03 | $77.15 | $77.53 | $74.92 | $75.71 | $75.57 | 12,199 |
2020-04-02 | $77.33 | $78.32 | $76.10 | $77.51 | $77.36 | 26,215 |
2020-04-01 | $78.79 | $80.22 | $76.84 | $77.46 | $77.31 | 31,580 |
2020-03-31 | $83.51 | $84.19 | $81.13 | $82.09 | $81.93 | 69,095 |
2020-03-30 | $81.95 | $83.49 | $81.95 | $83.49 | $83.33 | 28,594 |
2020-03-27 | $82.39 | $83.50 | $80.94 | $81.70 | $81.54 | 50,871 |
2020-03-26 | $80.62 | $84.46 | $80.62 | $84.40 | $84.24 | 80,368 |
2020-03-25 | $80.19 | $82.91 | $78.46 | $79.84 | $79.69 | 36,234 |
2020-03-24 | $76.55 | $79.30 | $76.38 | $79.30 | $79.15 | 57,029 |
2020-03-23 | $72.95 | $73.91 | $70.10 | $73.09 | $72.95 | 70,564 |
2020-03-20 | $75.95 | $77.90 | $72.71 | $72.84 | $72.38 | 138,113 |
2020-03-19 | $70.12 | $75.24 | $69.03 | $74.48 | $74.01 | 27,460 |
2020-03-18 | $70.84 | $73.55 | $67.56 | $70.01 | $69.57 | 49,030 |
2020-03-17 | $72.95 | $75.90 | $69.95 | $75.49 | $75.01 | 39,128 |
2020-03-16 | $72.74 | $76.66 | $70.56 | $71.49 | $71.04 | 46,605 |
2020-03-13 | $81.53 | $82.17 | $75.46 | $81.75 | $81.24 | 48,443 |
2020-03-12 | $79.36 | $81.40 | $76.78 | $77.35 | $76.86 | 76,028 |
2020-03-11 | $88.18 | $88.86 | $84.32 | $85.73 | $85.19 | 45,791 |
2020-03-10 | $90.36 | $90.36 | $86.21 | $90.36 | $89.79 | 39,146 |
2020-03-09 | $87.63 | $90.46 | $86.85 | $87.39 | $86.84 | 59,067 |
2020-03-06 | $95.51 | $96.33 | $92.89 | $95.15 | $94.55 | 148,150 |
2020-03-05 | $98.82 | $100.11 | $97.65 | $98.16 | $97.54 | 11,104 |
2020-03-04 | $99.82 | $101.03 | $98.82 | $101.02 | $100.38 | 35,683 |
2020-03-03 | $101.23 | $101.93 | $96.80 | $98.01 | $97.39 | 25,311 |
2020-03-02 | $99.86 | $100.92 | $97.51 | $100.92 | $100.28 | 39,374 |
2020-02-28 | $95.52 | $99.00 | $95.11 | $99.00 | $98.38 | 67,422 |
2020-02-27 | $100.08 | $101.94 | $98.44 | $98.56 | $97.94 | 105,954 |
2020-02-26 | $103.58 | $105.00 | $102.26 | $102.48 | $101.83 | 28,838 |
2020-02-25 | $107.52 | $107.52 | $102.88 | $103.18 | $102.53 | 51,419 |
2020-02-24 | $105.68 | $107.41 | $104.59 | $106.80 | $106.13 | 53,973 |
2020-02-21 | $110.94 | $110.94 | $109.10 | $109.77 | $109.08 | 21,638 |
2020-02-20 | $112.68 | $113.20 | $110.22 | $112.11 | $111.40 | 59,270 |
2020-02-19 | $112.27 | $112.92 | $112.18 | $112.60 | $111.89 | 72,950 |
2020-02-18 | $111.47 | $111.81 | $111.07 | $111.62 | $110.92 | 8,478 |
2020-02-14 | $111.32 | $111.62 | $111.03 | $111.52 | $110.82 | 10,241 |
2020-02-13 | $109.60 | $111.34 | $109.60 | $111.03 | $110.33 | 18,402 |
2020-02-12 | $110.04 | $110.19 | $109.16 | $110.19 | $109.50 | 15,401 |
2020-02-11 | $110.18 | $110.18 | $109.29 | $109.38 | $108.69 | 16,005 |
2020-02-10 | $108.16 | $109.55 | $108.16 | $109.46 | $108.77 | 20,957 |
2020-02-07 | $108.60 | $109.26 | $108.24 | $108.45 | $107.77 | 25,256 |
2020-02-06 | $108.38 | $109.38 | $108.38 | $109.07 | $108.38 | 77,381 |
2020-02-05 | $110.13 | $110.13 | $107.50 | $108.05 | $107.37 | 49,326 |
2020-02-04 | $107.43 | $109.16 | $107.40 | $108.85 | $108.16 | 24,029 |
2020-02-03 | $105.52 | $106.56 | $105.43 | $106.39 | $105.72 | 34,825 |
2020-01-31 | $106.96 | $106.96 | $104.81 | $105.13 | $104.47 | 34,215 |
2020-01-30 | $106.20 | $107.14 | $105.56 | $107.14 | $106.47 | 12,248 |
2020-01-29 | $107.46 | $107.60 | $106.59 | $106.75 | $106.08 | 27,664 |
2020-01-28 | $105.58 | $106.98 | $105.58 | $106.76 | $106.09 | 74,022 |
2020-01-27 | $104.80 | $105.83 | $104.01 | $105.27 | $104.61 | 30,807 |
2020-01-24 | $108.37 | $108.73 | $106.31 | $106.88 | $106.21 | 54,854 |
2020-01-23 | $107.86 | $108.03 | $107.27 | $107.95 | $107.27 | 17,870 |
2020-01-22 | $108.11 | $108.92 | $107.73 | $107.73 | $107.05 | 9,957 |
2020-01-21 | $107.72 | $108.38 | $107.44 | $107.59 | $106.91 | 19,537 |
2020-01-17 | $108.79 | $108.95 | $107.77 | $108.02 | $107.34 | 10,062 |
2020-01-16 | $107.63 | $108.25 | $107.63 | $108.24 | $107.56 | 11,101 |
2020-01-15 | $106.10 | $107.69 | $106.05 | $106.81 | $106.14 | 85,895 |
2020-01-14 | $106.30 | $106.53 | $105.51 | $106.11 | $105.44 | 7,063 |
2020-01-13 | $105.35 | $106.41 | $105.35 | $106.35 | $105.68 | 14,122 |
2020-01-10 | $105.66 | $105.82 | $104.93 | $105.00 | $104.34 | 11,182 |
2020-01-09 | $104.99 | $105.34 | $104.60 | $105.34 | $104.68 | 12,247 |
2020-01-08 | $103.35 | $104.70 | $103.35 | $104.21 | $103.55 | 15,197 |
2020-01-07 | $103.50 | $103.75 | $102.91 | $103.40 | $102.75 | 8,028 |
2020-01-06 | $101.97 | $103.50 | $101.97 | $103.46 | $102.81 | 15,464 |
2020-01-03 | $101.87 | $102.81 | $101.87 | $102.71 | $102.06 | 8,096 |
2020-01-02 | $102.47 | $102.98 | $102.26 | $102.98 | $102.33 | 31,352 |
2019-12-31 | $101.03 | $101.83 | $101.03 | $101.62 | $100.98 | 7,015 |
2019-12-30 | $102.15 | $102.15 | $100.55 | $101.35 | $100.71 | 15,271 |
2019-12-27 | $102.46 | $102.80 | $102.02 | $102.09 | $101.45 | 8,417 |
2019-12-26 | $102.36 | $102.60 | $102.29 | $102.44 | $101.79 | 7,607 |
2019-12-24 | $102.16 | $102.16 | $102.00 | $102.02 | $101.38 | 3,195 |
2019-12-23 | $102.67 | $102.67 | $101.95 | $102.15 | $101.51 | 9,081 |
2019-12-20 | $102.01 | $102.39 | $101.97 | $102.26 | $101.57 | 17,278 |
2019-12-19 | $101.12 | $101.73 | $100.95 | $101.71 | $101.03 | 146,562 |
2019-12-18 | $100.62 | $101.17 | $100.62 | $100.95 | $100.27 | 5,751 |
2019-12-17 | $100.81 | $100.81 | $100.10 | $100.37 | $99.70 | 15,066 |
2019-12-16 | $100.38 | $101.02 | $100.32 | $100.68 | $100.00 | 17,818 |
2019-12-13 | $99.00 | $99.77 | $99.00 | $99.68 | $99.01 | 24,344 |
2019-12-12 | $98.93 | $99.66 | $98.36 | $99.00 | $98.34 | 15,517 |
2019-12-11 | $99.19 | $99.19 | $98.44 | $98.86 | $98.20 | 10,102 |
2019-12-10 | $99.96 | $100.04 | $99.13 | $99.30 | $98.63 | 13,163 |
2019-12-09 | $100.43 | $100.46 | $99.94 | $99.99 | $99.32 | 11,532 |
2019-12-06 | $100.62 | $100.81 | $100.35 | $100.48 | $99.81 | 43,618 |
2019-12-05 | $100.41 | $100.59 | $99.88 | $100.06 | $99.39 | 110,307 |
2019-12-04 | $100.91 | $101.02 | $100.29 | $100.36 | $99.69 | 19,208 |
2019-12-03 | $99.17 | $100.70 | $98.81 | $100.61 | $99.93 | 10,917 |
2019-12-02 | $102.84 | $102.84 | $100.09 | $100.65 | $99.97 | 18,376 |
2019-11-29 | $102.81 | $103.17 | $102.66 | $102.79 | $102.10 | 4,070 |
2019-11-27 | $102.66 | $103.05 | $102.44 | $103.05 | $102.36 | 18,994 |
2019-11-26 | $101.96 | $102.48 | $101.96 | $102.30 | $101.61 | 10,835 |
2019-11-25 | $100.44 | $101.76 | $100.17 | $101.72 | $101.04 | 83,476 |
2019-11-22 | $100.17 | $100.43 | $99.61 | $100.10 | $99.43 | 11,125 |
2019-11-21 | $100.49 | $100.52 | $99.85 | $99.94 | $99.27 | 7,359 |
2019-11-20 | $100.30 | $100.87 | $99.49 | $100.35 | $99.68 | 11,096 |
2019-11-19 | $99.95 | $100.59 | $99.47 | $100.34 | $99.67 | 9,858 |
2019-11-18 | $99.41 | $99.74 | $98.95 | $99.44 | $98.77 | 78,282 |
2019-11-15 | $98.72 | $99.33 | $98.29 | $99.26 | $98.59 | 18,035 |
2019-11-14 | $97.83 | $98.40 | $97.70 | $98.23 | $97.57 | 98,071 |
2019-11-13 | $97.57 | $97.94 | $97.46 | $97.94 | $97.28 | 18,265 |
2019-11-12 | $97.55 | $98.11 | $97.51 | $97.90 | $97.24 | 7,193 |
2019-11-11 | $96.85 | $97.49 | $96.85 | $97.30 | $96.65 | 3,766 |
2019-11-08 | $96.41 | $97.23 | $96.05 | $97.20 | $96.55 | 9,819 |
2019-11-07 | $97.00 | $97.87 | $96.67 | $96.91 | $96.26 | 12,663 |
2019-11-06 | $96.82 | $96.82 | $96.48 | $96.55 | $95.90 | 6,161 |
2019-11-05 | $97.05 | $97.24 | $96.25 | $96.83 | $96.18 | 19,040 |
2019-11-04 | $97.30 | $97.60 | $96.63 | $96.71 | $96.06 | 29,555 |
2019-11-01 | $95.88 | $96.98 | $95.88 | $96.73 | $96.08 | 4,964 |
2019-10-31 | $96.49 | $96.49 | $95.52 | $95.74 | $95.10 | 102,738 |
2019-10-30 | $95.60 | $96.50 | $95.21 | $96.49 | $95.84 | 14,777 |
2019-10-29 | $94.90 | $95.54 | $94.76 | $95.12 | $94.48 | 17,128 |
2019-10-28 | $94.53 | $95.29 | $94.38 | $94.98 | $94.34 | 22,188 |
2019-10-25 | $93.45 | $94.27 | $93.06 | $94.14 | $93.51 | 11,052 |
2019-10-24 | $92.42 | $93.71 | $92.42 | $93.59 | $92.96 | 10,958 |
2019-10-23 | $91.39 | $92.58 | $91.39 | $91.97 | $91.35 | 12,123 |
2019-10-22 | $93.24 | $93.49 | $91.52 | $91.52 | $90.91 | 12,322 |
2019-10-21 | $92.70 | $93.26 | $92.38 | $92.93 | $92.31 | 14,525 |
2019-10-18 | $93.89 | $93.89 | $91.40 | $92.26 | $91.64 | 44,049 |
2019-10-17 | $94.10 | $94.37 | $93.96 | $94.04 | $93.41 | 35,273 |
2019-10-16 | $94.67 | $94.67 | $93.28 | $93.94 | $93.31 | 37,335 |
2019-10-15 | $94.70 | $95.60 | $94.70 | $95.26 | $94.62 | 34,324 |
2019-10-14 | $94.31 | $94.67 | $94.15 | $94.45 | $93.82 | 7,153 |
2019-10-11 | $93.95 | $95.38 | $93.95 | $94.47 | $93.84 | 19,291 |
2019-10-10 | $93.12 | $93.35 | $92.74 | $92.97 | $92.35 | 37,616 |
2019-10-09 | $92.87 | $93.55 | $92.87 | $93.27 | $92.64 | 26,713 |
2019-10-08 | $93.58 | $93.58 | $92.03 | $92.19 | $91.57 | 20,402 |
2019-10-07 | $93.70 | $94.54 | $93.70 | $94.26 | $93.63 | 15,293 |
2019-10-04 | $92.88 | $93.96 | $92.79 | $93.95 | $93.32 | 47,591 |
2019-10-03 | $91.00 | $92.53 | $89.91 | $92.41 | $91.79 | 43,070 |
2019-10-02 | $91.72 | $91.72 | $90.30 | $91.08 | $90.47 | 27,527 |
2019-10-01 | $93.59 | $93.98 | $92.21 | $92.34 | $91.72 | 33,180 |
2019-09-30 | $92.47 | $93.58 | $92.12 | $93.36 | $92.73 | 15,819 |
2019-09-27 | $94.62 | $94.62 | $91.58 | $92.29 | $91.67 | 42,200 |
2019-09-26 | $94.84 | $94.84 | $94.01 | $94.50 | $93.87 | 13,855 |
2019-09-25 | $93.75 | $94.89 | $92.69 | $94.66 | $94.02 | 36,121 |
2019-09-24 | $96.05 | $96.05 | $93.63 | $93.88 | $93.25 | 14,110 |
2019-09-23 | $95.59 | $95.86 | $95.01 | $95.60 | $94.96 | 14,323 |
2019-09-20 | $96.82 | $96.99 | $95.69 | $95.87 | $95.20 | 26,815 |
2019-09-19 | $96.60 | $97.20 | $96.33 | $96.40 | $95.73 | 9,593 |
2019-09-18 | $96.30 | $96.42 | $95.29 | $96.30 | $95.63 | 13,002 |
2019-09-17 | $96.27 | $96.79 | $96.13 | $96.72 | $96.05 | 21,480 |
2019-09-16 | $95.20 | $96.54 | $95.20 | $96.30 | $95.63 | 29,716 |
2019-09-13 | $96.62 | $96.62 | $95.75 | $95.92 | $95.25 | 10,083 |
2019-09-12 | $96.75 | $97.55 | $96.41 | $96.57 | $95.90 | 9,670 |
2019-09-11 | $95.30 | $96.35 | $95.18 | $96.27 | $95.60 | 8,039 |
2019-09-10 | $95.20 | $95.36 | $94.27 | $95.20 | $94.54 | 15,367 |
2019-09-09 | $97.63 | $97.63 | $95.06 | $95.82 | $95.15 | 20,994 |
2019-09-06 | $97.79 | $98.29 | $97.32 | $97.32 | $96.64 | 39,358 |
2019-09-05 | $97.15 | $97.90 | $96.70 | $97.64 | $96.96 | 28,312 |
2019-09-04 | $96.11 | $96.30 | $95.74 | $96.20 | $95.53 | 54,649 |
2019-09-03 | $95.56 | $96.07 | $94.72 | $95.05 | $94.39 | 17,034 |
2019-08-30 | $96.98 | $97.08 | $95.49 | $96.30 | $95.63 | 8,600 |
2019-08-29 | $95.87 | $96.75 | $95.87 | $96.44 | $95.77 | 25,181 |
2019-08-28 | $94.76 | $95.10 | $93.96 | $94.80 | $94.14 | 16,305 |
2019-08-27 | $96.50 | $96.54 | $94.64 | $95.26 | $94.60 | 17,650 |
2019-08-26 | $95.94 | $95.97 | $94.98 | $95.73 | $95.07 | 11,020 |
2019-08-23 | $96.67 | $97.95 | $94.91 | $94.95 | $94.29 | 29,405 |
2019-08-22 | $97.13 | $97.30 | $96.03 | $96.93 | $96.26 | 16,940 |
2019-08-21 | $96.59 | $97.45 | $96.17 | $96.98 | $96.31 | 21,918 |
2019-08-20 | $95.46 | $95.90 | $95.12 | $95.57 | $94.91 | 57,842 |
2019-08-19 | $96.35 | $96.35 | $95.61 | $95.66 | $95.00 | 163,970 |
2019-08-16 | $94.51 | $95.50 | $94.51 | $95.22 | $94.56 | 10,655 |
2019-08-15 | $93.87 | $93.99 | $93.37 | $93.86 | $93.21 | 9,555 |
2019-08-14 | $94.47 | $94.55 | $92.77 | $93.32 | $92.67 | 20,737 |
2019-08-13 | $94.78 | $96.13 | $94.78 | $95.94 | $95.27 | 20,045 |
2019-08-12 | $95.82 | $95.82 | $94.51 | $94.92 | $94.26 | 17,322 |
2019-08-09 | $97.34 | $97.34 | $95.88 | $96.28 | $95.61 | 13,157 |
2019-08-08 | $95.52 | $97.86 | $95.52 | $97.83 | $97.15 | 19,001 |
2019-08-07 | $92.72 | $94.79 | $92.72 | $94.64 | $93.98 | 28,658 |
2019-08-06 | $94.38 | $94.97 | $93.26 | $93.91 | $93.26 | 15,783 |
2019-08-05 | $95.53 | $95.53 | $92.61 | $93.67 | $93.02 | 57,146 |
2019-08-02 | $98.61 | $98.61 | $96.63 | $97.43 | $96.75 | 31,078 |
2019-08-01 | $99.41 | $100.94 | $98.83 | $99.14 | $98.45 | 49,949 |
2019-07-31 | $100.46 | $100.78 | $98.88 | $99.11 | $98.42 | 19,962 |
2019-07-30 | $100.04 | $100.64 | $99.77 | $100.34 | $99.64 | 5,488 |
2019-07-29 | $101.90 | $102.16 | $99.74 | $100.71 | $100.01 | 16,768 |
2019-07-26 | $100.44 | $101.98 | $100.44 | $101.79 | $101.08 | 8,873 |
2019-07-25 | $100.44 | $100.48 | $99.92 | $100.13 | $99.43 | 7,282 |
2019-07-24 | $98.99 | $100.78 | $98.99 | $100.52 | $99.82 | 17,804 |
2019-07-23 | $99.34 | $99.34 | $98.41 | $99.16 | $98.47 | 17,604 |
2019-07-22 | $99.09 | $99.60 | $99.06 | $99.28 | $98.59 | 22,379 |
2019-07-19 | $100.25 | $100.47 | $98.97 | $98.97 | $98.28 | 6,955 |
2019-07-18 | $99.21 | $99.90 | $98.98 | $99.85 | $99.16 | 13,370 |
2019-07-17 | $99.08 | $99.96 | $99.08 | $99.36 | $98.67 | 15,339 |
2019-07-16 | $99.99 | $99.99 | $99.06 | $99.29 | $98.60 | 15,397 |
2019-07-15 | $100.23 | $100.23 | $99.52 | $99.98 | $99.29 | 20,993 |
2019-07-12 | $99.53 | $100.08 | $99.25 | $100.05 | $99.36 | 7,377 |
2019-07-11 | $99.38 | $99.64 | $98.93 | $99.42 | $98.73 | 8,574 |
2019-07-10 | $98.94 | $99.71 | $98.89 | $99.02 | $98.33 | 21,390 |
2019-07-09 | $97.24 | $98.50 | $97.24 | $98.47 | $97.79 | 20,183 |
2019-07-08 | $98.01 | $98.01 | $97.59 | $97.76 | $97.08 | 6,458 |
2019-07-05 | $97.78 | $98.32 | $96.94 | $98.26 | $97.58 | 25,868 |
2019-07-03 | $97.75 | $98.35 | $97.56 | $98.10 | $97.42 | 25,417 |
2019-07-02 | $97.01 | $97.12 | $96.64 | $97.10 | $96.43 | 12,748 |
2019-07-01 | $97.59 | $97.80 | $96.58 | $96.98 | $96.31 | 70,267 |
2019-06-28 | $95.50 | $96.25 | $95.23 | $96.24 | $95.57 | 28,950 |
2019-06-27 | $93.80 | $95.13 | $93.80 | $94.88 | $94.22 | 93,162 |
2019-06-26 | $94.62 | $95.08 | $93.64 | $93.66 | $93.01 | 24,268 |
2019-06-25 | $95.59 | $95.73 | $93.92 | $94.07 | $93.42 | 23,522 |
2019-06-24 | $96.92 | $96.92 | $95.54 | $95.55 | $94.89 | 12,827 |
2019-06-21 | $97.45 | $97.56 | $96.78 | $96.90 | $96.20 | 17,355 |
2019-06-20 | $98.06 | $98.42 | $97.12 | $97.71 | $97.00 | 146,581 |
2019-06-19 | $95.55 | $96.73 | $95.18 | $96.61 | $95.91 | 17,489 |
2019-06-18 | $95.61 | $96.35 | $95.58 | $95.64 | $94.95 | 28,324 |
2019-06-17 | $94.43 | $95.48 | $94.43 | $94.87 | $94.18 | 11,377 |
2019-06-14 | $94.82 | $94.82 | $93.95 | $94.28 | $93.60 | 16,433 |
2019-06-13 | $94.65 | $94.99 | $94.60 | $94.81 | $94.12 | 27,593 |
2019-06-12 | $93.98 | $94.43 | $93.73 | $94.43 | $93.74 | 26,333 |
2019-06-11 | $95.70 | $95.70 | $93.39 | $93.91 | $93.23 | 26,249 |
2019-06-10 | $95.06 | $96.13 | $95.01 | $95.13 | $94.44 | 37,422 |
2019-06-07 | $93.45 | $94.53 | $93.45 | $94.05 | $93.37 | 22,066 |
2019-06-06 | $92.61 | $93.25 | $91.92 | $93.06 | $92.38 | 11,768 |
2019-06-05 | $92.58 | $92.70 | $91.55 | $92.70 | $92.03 | 30,033 |
2019-06-04 | $90.25 | $92.04 | $89.83 | $91.97 | $91.30 | 49,421 |
2019-06-03 | $92.21 | $92.49 | $88.96 | $89.62 | $88.97 | 56,208 |
2019-05-31 | $92.29 | $92.85 | $91.98 | $92.44 | $91.77 | 42,976 |
2019-05-30 | $93.35 | $93.75 | $92.92 | $93.40 | $92.72 | 9,560 |
2019-05-29 | $93.42 | $93.56 | $92.67 | $93.02 | $92.34 | 16,749 |
2019-05-28 | $93.95 | $94.94 | $93.92 | $94.19 | $93.51 | 15,953 |
2019-05-24 | $93.62 | $93.98 | $93.21 | $93.66 | $92.98 | 14,924 |
2019-05-23 | $94.18 | $94.18 | $92.52 | $92.91 | $92.24 | 33,439 |
2019-05-22 | $94.55 | $95.32 | $94.44 | $95.12 | $94.43 | 10,129 |
2019-05-21 | $94.11 | $95.14 | $94.11 | $94.88 | $94.19 | 11,507 |
2019-05-20 | $94.02 | $94.37 | $93.21 | $93.59 | $92.91 | 29,932 |
2019-05-17 | $95.26 | $96.08 | $94.70 | $94.79 | $94.10 | 30,856 |
2019-05-16 | $94.51 | $96.28 | $94.51 | $95.98 | $95.28 | 26,725 |
2019-05-15 | $92.67 | $94.61 | $92.59 | $94.16 | $93.48 | 28,944 |
2019-05-14 | $92.00 | $93.79 | $92.00 | $93.29 | $92.61 | 29,000 |
2019-05-13 | $93.19 | $93.48 | $91.42 | $91.75 | $91.08 | 74,701 |
2019-05-10 | $94.25 | $95.46 | $93.05 | $95.10 | $94.41 | 49,484 |
2019-05-09 | $94.35 | $95.06 | $92.84 | $94.81 | $94.12 | 66,242 |
2019-05-08 | $95.35 | $95.87 | $95.01 | $95.36 | $94.67 | 33,814 |
2019-05-07 | $96.89 | $97.02 | $94.87 | $95.69 | $95.00 | 33,164 |
2019-05-06 | $95.83 | $97.98 | $95.58 | $97.77 | $97.06 | 34,065 |
2019-05-03 | $97.34 | $97.90 | $96.84 | $97.89 | $97.18 | 34,962 |
2019-05-02 | $97.34 | $97.90 | $96.21 | $97.14 | $96.43 | 40,820 |
2019-05-01 | $98.92 | $98.92 | $97.23 | $97.38 | $96.67 | 31,757 |
2019-04-30 | $98.40 | $98.89 | $97.88 | $98.60 | $97.88 | 20,961 |
2019-04-29 | $98.11 | $98.88 | $98.11 | $98.39 | $97.68 | 40,624 |
2019-04-26 | $97.12 | $98.08 | $96.65 | $97.89 | $97.18 | 29,306 |
2019-04-25 | $97.51 | $97.51 | $96.34 | $97.10 | $96.40 | 19,330 |
2019-04-24 | $97.36 | $97.58 | $97.11 | $97.25 | $96.54 | 23,882 |
2019-04-23 | $95.71 | $97.11 | $95.71 | $97.10 | $96.40 | 23,209 |
2019-04-22 | $94.07 | $95.48 | $93.97 | $95.48 | $94.79 | 34,030 |
2019-04-18 | $94.41 | $94.41 | $93.23 | $94.17 | $93.49 | 33,704 |
2019-04-17 | $95.95 | $95.95 | $94.24 | $94.24 | $93.56 | 100,430 |
2019-04-16 | $95.91 | $96.19 | $95.23 | $95.64 | $94.95 | 28,840 |
2019-04-15 | $95.96 | $96.28 | $95.42 | $95.67 | $94.98 | 32,233 |
2019-04-12 | $96.20 | $96.20 | $95.49 | $95.88 | $95.18 | 136,652 |
2019-04-11 | $95.50 | $95.80 | $95.23 | $95.73 | $95.04 | 30,848 |
2019-04-10 | $94.74 | $95.59 | $94.74 | $95.49 | $94.80 | 45,681 |
2019-04-09 | $94.58 | $94.86 | $94.28 | $94.55 | $93.86 | 26,572 |
2019-04-08 | $94.50 | $94.58 | $93.59 | $94.56 | $93.87 | 42,333 |
2019-04-05 | $94.27 | $94.90 | $94.27 | $94.66 | $93.97 | 22,649 |
2019-04-04 | $96.06 | $96.06 | $93.20 | $93.99 | $93.31 | 51,513 |
2019-04-03 | $95.87 | $96.25 | $95.48 | $95.75 | $95.06 | 67,278 |
2019-04-02 | $95.30 | $95.38 | $94.55 | $95.38 | $94.69 | 29,321 |
2019-04-01 | $95.13 | $95.54 | $94.36 | $95.30 | $94.61 | 19,556 |
2019-03-29 | $94.25 | $94.50 | $93.80 | $94.41 | $93.72 | 24,949 |
2019-03-28 | $92.97 | $93.72 | $92.68 | $93.43 | $92.75 | 12,424 |
2019-03-27 | $93.98 | $93.98 | $91.57 | $92.61 | $91.94 | 27,582 |
2019-03-26 | $93.41 | $94.36 | $93.25 | $93.53 | $92.85 | 15,383 |
2019-03-25 | $92.20 | $93.00 | $91.73 | $92.66 | $91.99 | 17,593 |
2019-03-22 | $95.38 | $95.38 | $92.35 | $92.38 | $91.71 | 36,223 |
2019-03-21 | $93.34 | $95.57 | $93.34 | $95.57 | $94.88 | 99,726 |
2019-03-20 | $94.28 | $94.35 | $92.69 | $93.56 | $92.88 | 16,815 |
2019-03-19 | $94.17 | $94.33 | $93.53 | $94.01 | $93.33 | 28,582 |
2019-03-18 | $93.89 | $94.17 | $92.89 | $93.72 | $93.04 | 27,089 |
2019-03-15 | $93.43 | $93.96 | $93.05 | $93.54 | $92.84 | 25,560 |
2019-03-14 | $93.02 | $93.66 | $92.75 | $93.19 | $92.49 | 81,834 |
2019-03-13 | $92.64 | $93.67 | $92.64 | $92.97 | $92.27 | 48,333 |
2019-03-12 | $92.61 | $92.89 | $91.98 | $92.54 | $91.84 | 26,563 |
2019-03-11 | $90.79 | $92.34 | $90.79 | $92.33 | $91.64 | 40,233 |
2019-03-08 | $89.05 | $90.35 | $88.75 | $90.22 | $89.54 | 19,340 |
2019-03-07 | $89.92 | $90.66 | $89.54 | $90.09 | $89.41 | 42,393 |
2019-03-06 | $91.02 | $91.02 | $89.87 | $90.05 | $89.37 | 62,358 |
2019-03-05 | $91.55 | $91.55 | $90.72 | $91.36 | $90.67 | 22,057 |
2019-03-04 | $93.58 | $93.58 | $90.38 | $91.39 | $90.70 | 41,072 |
2019-03-01 | $93.30 | $93.40 | $92.45 | $93.24 | $92.54 | 89,656 |
2019-02-28 | $92.68 | $93.07 | $92.23 | $92.47 | $91.77 | 25,517 |
2019-02-27 | $92.33 | $93.03 | $91.94 | $93.00 | $92.30 | 30,158 |
2019-02-26 | $92.50 | $92.75 | $92.12 | $92.55 | $91.85 | 80,882 |
2019-02-25 | $92.99 | $93.11 | $92.43 | $92.50 | $91.80 | 128,361 |
2019-02-22 | $91.60 | $92.40 | $91.55 | $92.40 | $91.70 | 30,053 |
2019-02-21 | $91.05 | $91.47 | $90.64 | $91.04 | $90.35 | 9,495 |
2019-02-20 | $91.67 | $91.79 | $90.70 | $91.21 | $90.52 | 18,203 |
2019-02-19 | $91.22 | $91.49 | $90.96 | $91.43 | $90.74 | 19,318 |
2019-02-15 | $91.10 | $91.27 | $90.78 | $91.27 | $90.58 | 20,511 |
2019-02-14 | $90.05 | $90.96 | $89.68 | $90.63 | $89.95 | 33,012 |
2019-02-13 | $90.40 | $90.50 | $89.85 | $90.12 | $89.44 | 41,501 |
2019-02-12 | $89.24 | $90.02 | $89.06 | $89.97 | $89.29 | 28,929 |
2019-02-11 | $88.65 | $89.00 | $88.18 | $88.45 | $87.78 | 19,690 |
2019-02-08 | $86.68 | $88.45 | $86.68 | $88.45 | $87.78 | 13,962 |
2019-02-07 | $86.89 | $87.04 | $86.14 | $87.04 | $86.38 | 18,518 |
2019-02-06 | $88.07 | $88.07 | $86.78 | $87.61 | $86.95 | 39,596 |
2019-02-05 | $87.62 | $88.06 | $87.51 | $88.00 | $87.34 | 26,594 |
2019-02-04 | $86.19 | $87.44 | $86.19 | $87.20 | $86.54 | 245,347 |
2019-02-01 | $85.20 | $85.88 | $85.12 | $85.76 | $85.11 | 19,362 |
2019-01-31 | $83.89 | $85.29 | $83.89 | $85.01 | $84.37 | 26,520 |
2019-01-30 | $82.81 | $83.75 | $82.32 | $83.62 | $82.99 | 20,820 |
2019-01-29 | $83.07 | $83.07 | $82.11 | $82.39 | $81.77 | 19,989 |
2019-01-28 | $82.91 | $83.23 | $82.29 | $83.13 | $82.50 | 15,931 |
2019-01-25 | $82.75 | $83.85 | $82.75 | $83.70 | $83.07 | 19,181 |
2019-01-24 | $81.62 | $82.30 | $81.62 | $82.30 | $81.68 | 6,834 |
2019-01-23 | $81.89 | $82.53 | $81.05 | $81.70 | $81.09 | 12,146 |
2019-01-22 | $82.16 | $82.16 | $81.13 | $81.63 | $81.02 | 14,234 |
2019-01-18 | $81.85 | $82.87 | $81.72 | $82.48 | $81.86 | 24,411 |
2019-01-17 | $80.13 | $81.88 | $80.13 | $81.47 | $80.86 | 15,648 |
2019-01-16 | $80.62 | $80.84 | $80.10 | $80.42 | $79.81 | 23,332 |
2019-01-15 | $79.69 | $80.23 | $79.56 | $80.23 | $79.63 | 10,708 |
2019-01-14 | $79.13 | $79.19 | $78.62 | $78.82 | $78.23 | 3,918 |
2019-01-11 | $79.18 | $79.72 | $79.18 | $79.67 | $79.07 | 35,470 |
2019-01-10 | $78.87 | $79.64 | $78.54 | $79.64 | $79.04 | 6,664 |
2019-01-09 | $79.04 | $79.35 | $78.81 | $79.17 | $78.57 | 11,321 |
2019-01-08 | $78.08 | $78.69 | $77.62 | $78.61 | $78.02 | 17,407 |
2019-01-07 | $75.94 | $77.81 | $75.94 | $77.30 | $76.72 | 33,857 |
2019-01-04 | $73.57 | $76.12 | $73.57 | $75.68 | $75.11 | 8,651 |
2019-01-03 | $74.17 | $74.17 | $72.65 | $72.79 | $72.24 | 9,114 |
2019-01-02 | $74.15 | $75.14 | $73.94 | $74.87 | $74.31 | 6,269 |
2018-12-31 | $74.76 | $75.00 | $73.98 | $74.54 | $73.98 | 50,205 |
2018-12-28 | $75.03 | $75.03 | $73.53 | $74.37 | $73.82 | 9,106 |
2018-12-27 | $72.42 | $74.11 | $71.80 | $74.11 | $73.55 | 20,994 |
2018-12-26 | $70.05 | $73.35 | $70.05 | $73.35 | $72.80 | 16,915 |
2018-12-24 | $70.08 | $71.08 | $69.55 | $70.06 | $69.53 | 15,916 |
2018-12-21 | $73.85 | $73.85 | $70.63 | $70.65 | $69.99 | 35,271 |
2018-12-20 | $75.00 | $75.10 | $72.25 | $73.30 | $72.61 | 54,099 |
2018-12-19 | $75.62 | $77.00 | $74.87 | $75.19 | $74.49 | 12,993 |
2018-12-18 | $75.30 | $76.09 | $75.09 | $75.66 | $74.95 | 14,324 |
2018-12-17 | $77.32 | $77.32 | $74.77 | $74.78 | $74.08 | 17,895 |
2018-12-14 | $77.94 | $79.08 | $77.49 | $77.76 | $77.03 | 6,367 |
2018-12-13 | $80.31 | $80.31 | $78.93 | $79.13 | $78.39 | 8,916 |
2018-12-12 | $80.01 | $81.10 | $79.70 | $79.70 | $78.95 | 7,804 |
2018-12-11 | $79.62 | $79.97 | $78.11 | $78.75 | $78.01 | 6,905 |
2018-12-10 | $77.52 | $78.92 | $77.52 | $78.84 | $78.10 | 40,797 |
2018-12-07 | $79.61 | $79.90 | $77.33 | $77.76 | $77.03 | 41,995 |
2018-12-06 | $77.53 | $79.70 | $77.23 | $79.53 | $78.79 | 11,904 |
2018-12-04 | $81.51 | $81.57 | $78.62 | $78.82 | $78.08 | 9,540 |
2018-12-03 | $82.53 | $82.71 | $81.06 | $81.73 | $80.96 | 10,699 |
2018-11-30 | $80.31 | $81.08 | $80.31 | $81.03 | $80.27 | 31,101 |
2018-11-29 | $80.10 | $80.66 | $79.63 | $80.32 | $79.57 | 9,224 |
2018-11-28 | $77.98 | $80.22 | $77.89 | $80.22 | $79.47 | 6,478 |
2018-11-27 | $77.46 | $77.65 | $77.45 | $77.64 | $76.91 | 1,547 |
2018-11-26 | $77.69 | $78.20 | $77.33 | $78.20 | $77.47 | 22,132 |
2018-11-23 | $75.70 | $76.77 | $75.70 | $76.77 | $76.05 | 5,899 |
2018-11-21 | $75.42 | $76.85 | $75.42 | $76.21 | $75.50 | 7,030 |
2018-11-20 | $74.38 | $75.95 | $73.71 | $74.64 | $73.94 | 17,040 |
2018-11-19 | $79.54 | $79.54 | $75.76 | $76.21 | $75.50 | 17,340 |
2018-11-16 | $79.89 | $80.14 | $79.39 | $80.06 | $79.31 | 14,524 |
2018-11-15 | $78.59 | $80.26 | $78.28 | $80.26 | $79.51 | 3,430 |
2018-11-14 | $79.16 | $79.16 | $78.36 | $78.86 | $78.12 | 3,693 |
2018-11-13 | $79.62 | $80.00 | $78.88 | $79.08 | $78.34 | 4,348 |
2018-11-12 | $81.17 | $81.17 | $78.76 | $79.24 | $78.50 | 11,515 |
2018-11-09 | $82.42 | $82.42 | $80.63 | $81.27 | $80.51 | 3,695 |
2018-11-08 | $83.24 | $83.62 | $82.50 | $82.86 | $82.08 | 26,001 |
2018-11-07 | $80.99 | $83.24 | $80.99 | $83.09 | $82.31 | 34,555 |
2018-11-06 | $79.97 | $80.73 | $79.86 | $80.37 | $79.62 | 15,198 |
2018-11-05 | $80.14 | $80.20 | $79.64 | $79.96 | $79.21 | 8,389 |
2018-11-02 | $81.60 | $82.16 | $80.46 | $80.90 | $80.14 | 39,616 |
2018-11-01 | $80.05 | $81.24 | $80.05 | $81.11 | $80.35 | 5,566 |
2018-10-31 | $79.62 | $81.09 | $79.62 | $80.49 | $79.74 | 10,765 |
2018-10-30 | $76.76 | $78.54 | $76.76 | $78.40 | $77.67 | 58,371 |
2018-10-29 | $79.38 | $79.90 | $76.05 | $76.05 | $75.34 | 12,172 |
2018-10-26 | $77.78 | $79.29 | $77.02 | $78.34 | $77.61 | 24,182 |
2018-10-25 | $78.47 | $79.78 | $78.47 | $79.74 | $78.99 | 10,323 |
2018-10-24 | $81.35 | $81.35 | $77.78 | $77.78 | $77.05 | 18,734 |
2018-10-23 | $80.64 | $81.71 | $79.60 | $81.58 | $80.82 | 24,471 |
2018-10-22 | $81.08 | $82.06 | $81.08 | $81.76 | $80.99 | 4,111 |
2018-10-19 | $82.85 | $83.02 | $80.79 | $80.89 | $80.13 | 7,433 |
2018-10-18 | $83.23 | $83.23 | $81.86 | $82.14 | $81.37 | 25,525 |
2018-10-17 | $84.06 | $84.06 | $83.11 | $83.92 | $83.13 | 5,733 |
2018-10-16 | $81.88 | $83.94 | $81.88 | $83.94 | $83.15 | 11,609 |
2018-10-15 | $81.32 | $81.67 | $80.67 | $81.38 | $80.62 | 8,634 |
2018-10-12 | $81.52 | $82.14 | $80.40 | $81.28 | $80.52 | 14,212 |
2018-10-11 | $80.30 | $81.60 | $79.42 | $79.75 | $79.00 | 74,342 |
2018-10-10 | $84.26 | $84.26 | $80.50 | $80.77 | $80.01 | 46,393 |
2018-10-09 | $84.57 | $85.19 | $83.96 | $84.48 | $83.69 | 10,866 |
2018-10-08 | $86.34 | $86.45 | $83.83 | $85.05 | $84.25 | 17,882 |
2018-10-05 | $87.56 | $87.84 | $85.94 | $86.96 | $86.15 | 21,585 |
2018-10-04 | $89.23 | $89.23 | $87.13 | $87.56 | $86.74 | 33,149 |
2018-10-03 | $88.66 | $89.37 | $88.57 | $89.01 | $88.18 | 25,133 |
2018-10-02 | $89.79 | $89.79 | $88.18 | $88.34 | $87.51 | 28,514 |
2018-10-01 | $91.35 | $91.35 | $89.51 | $89.67 | $88.83 | 11,859 |
2018-09-28 | $90.64 | $91.09 | $90.56 | $90.69 | $89.84 | 14,527 |
2018-09-27 | $91.03 | $91.24 | $90.68 | $90.72 | $89.87 | 7,594 |
2018-09-26 | $94.26 | $97.61 | $90.62 | $90.62 | $89.77 | 10,748 |
2018-09-25 | $90.58 | $91.53 | $90.58 | $91.53 | $90.67 | 26,021 |
2018-09-24 | $90.02 | $90.65 | $89.71 | $90.50 | $89.65 | 10,549 |
2018-09-21 | $91.30 | $91.30 | $90.41 | $90.60 | $89.71 | 29,265 |
2018-09-20 | $90.37 | $90.75 | $89.90 | $90.75 | $89.86 | 14,764 |
2018-09-19 | $91.49 | $91.49 | $89.51 | $89.88 | $89.00 | 15,105 |
2018-09-18 | $90.89 | $91.54 | $90.75 | $91.32 | $90.43 | 16,635 |
2018-09-17 | $93.01 | $93.01 | $90.47 | $90.62 | $89.73 | 12,798 |
2018-09-14 | $92.44 | $92.80 | $92.27 | $92.64 | $91.73 | 8,919 |
2018-09-13 | $92.55 | $92.60 | $92.01 | $92.01 | $91.11 | 17,769 |
2018-09-12 | $91.43 | $92.02 | $90.64 | $92.02 | $91.12 | 8,780 |
2018-09-11 | $90.69 | $91.54 | $90.69 | $91.43 | $90.54 | 21,817 |
2018-09-10 | $90.87 | $90.95 | $90.32 | $90.69 | $89.80 | 8,230 |
2018-09-07 | $90.35 | $90.99 | $90.12 | $90.34 | $89.46 | 10,422 |
2018-09-06 | $90.09 | $90.40 | $89.47 | $90.40 | $89.52 | 9,337 |
2018-09-05 | $91.37 | $91.48 | $88.76 | $89.75 | $88.87 | 12,400 |
2018-09-04 | $91.23 | $91.52 | $90.49 | $91.52 | $90.63 | 75,799 |
2018-08-31 | $90.53 | $91.24 | $90.53 | $91.24 | $90.35 | 5,490 |
2018-08-30 | $91.04 | $91.04 | $90.39 | $90.59 | $89.70 | 6,335 |
2018-08-29 | $89.96 | $91.00 | $89.96 | $90.96 | $90.07 | 5,438 |
2018-08-28 | $89.77 | $90.14 | $89.71 | $90.06 | $89.18 | 11,647 |
2018-08-27 | $90.03 | $90.25 | $89.70 | $89.90 | $89.02 | 10,264 |
2018-08-24 | $88.44 | $89.94 | $88.44 | $89.94 | $89.06 | 10,842 |
2018-08-23 | $88.50 | $88.71 | $88.34 | $88.41 | $87.55 | 7,467 |
2018-08-22 | $87.38 | $88.10 | $87.38 | $87.95 | $87.09 | 3,140 |
2018-08-21 | $86.99 | $87.60 | $86.99 | $87.35 | $86.50 | 6,091 |
2018-08-20 | $86.73 | $86.90 | $86.22 | $86.80 | $85.95 | 7,896 |
2018-08-17 | $86.16 | $86.54 | $85.81 | $86.54 | $85.69 | 6,169 |
2018-08-16 | $86.00 | $86.44 | $86.00 | $86.21 | $85.37 | 57,222 |
2018-08-15 | $86.02 | $86.20 | $85.07 | $85.72 | $84.88 | 29,985 |
2018-08-14 | $85.65 | $86.35 | $85.46 | $86.27 | $85.43 | 15,795 |
2018-08-13 | $86.70 | $86.83 | $85.87 | $85.93 | $85.09 | 4,925 |
2018-08-10 | $85.56 | $86.56 | $85.56 | $86.29 | $85.45 | 10,060 |
2018-08-09 | $86.31 | $86.64 | $86.09 | $86.09 | $85.25 | 5,666 |
2018-08-08 | $85.55 | $85.74 | $85.48 | $85.68 | $84.84 | 8,889 |
2018-08-07 | $84.32 | $85.69 | $84.30 | $85.38 | $84.55 | 11,962 |
2018-08-06 | $84.32 | $84.85 | $84.30 | $84.84 | $84.01 | 8,468 |
2018-08-03 | $84.73 | $84.73 | $83.41 | $83.99 | $83.17 | 31,316 |
2018-08-02 | $82.78 | $84.27 | $82.78 | $84.27 | $83.45 | 12,156 |
2018-08-01 | $82.90 | $83.20 | $82.81 | $83.07 | $82.26 | 62,692 |
2018-07-31 | $81.71 | $82.63 | $81.19 | $81.98 | $81.18 | 102,118 |
2018-07-30 | $84.44 | $84.44 | $81.75 | $82.27 | $81.47 | 10,834 |
2018-07-27 | $86.80 | $86.80 | $83.88 | $84.40 | $83.58 | 18,003 |
2018-07-26 | $86.69 | $87.03 | $86.22 | $86.68 | $85.83 | 30,909 |
2018-07-25 | $85.84 | $86.76 | $85.84 | $86.59 | $85.74 | 7,251 |
2018-07-24 | $88.51 | $88.51 | $84.96 | $85.69 | $84.85 | 40,978 |
2018-07-23 | $86.64 | $86.77 | $86.00 | $86.77 | $85.92 | 5,984 |
2018-07-20 | $86.81 | $86.82 | $86.43 | $86.43 | $85.59 | 17,841 |
2018-07-19 | $87.20 | $87.20 | $86.50 | $86.66 | $85.81 | 22,143 |
2018-07-18 | $86.77 | $86.77 | $86.16 | $86.59 | $85.74 | 6,724 |
2018-07-17 | $85.13 | $86.67 | $85.13 | $86.67 | $85.82 | 28,566 |
2018-07-16 | $86.23 | $86.25 | $85.48 | $85.63 | $84.79 | 7,446 |
2018-07-13 | $86.75 | $86.75 | $85.88 | $86.34 | $85.50 | 15,791 |
2018-07-12 | $85.31 | $86.40 | $85.31 | $86.30 | $85.46 | 18,167 |
2018-07-11 | $84.17 | $84.77 | $84.17 | $84.77 | $83.94 | 3,914 |
2018-07-10 | $85.12 | $85.12 | $84.20 | $84.32 | $83.50 | 10,303 |
2018-07-09 | $84.40 | $84.56 | $84.01 | $84.56 | $83.73 | 18,675 |
2018-07-06 | $83.42 | $84.37 | $83.42 | $84.37 | $83.55 | 5,045 |
2018-07-05 | $82.48 | $83.01 | $82.17 | $82.99 | $82.18 | 12,670 |
2018-07-03 | $82.35 | $82.72 | $82.26 | $82.26 | $81.46 | 5,865 |
2018-07-02 | $81.25 | $82.11 | $81.25 | $81.90 | $81.10 | 17,635 |
2018-06-29 | $81.10 | $81.47 | $81.00 | $81.00 | $80.21 | 5,223 |
2018-06-28 | $79.60 | $81.06 | $79.43 | $80.95 | $80.16 | 5,746 |
2018-06-27 | $81.50 | $81.50 | $79.97 | $79.97 | $79.19 | 4,321 |
2018-06-26 | $81.24 | $81.77 | $80.96 | $81.53 | $80.73 | 13,503 |
2018-06-25 | $82.13 | $82.33 | $80.40 | $80.97 | $80.18 | 11,111 |
2018-06-22 | $83.87 | $83.87 | $82.86 | $82.96 | $82.15 | 6,329 |
2018-06-21 | $85.00 | $85.00 | $83.59 | $83.85 | $83.03 | 17,228 |
2018-06-20 | $85.11 | $85.25 | $84.97 | $85.01 | $84.18 | 2,795 |
2018-06-19 | $84.52 | $84.72 | $83.54 | $84.72 | $83.89 | 7,435 |
2018-06-18 | $84.50 | $85.47 | $84.32 | $85.40 | $84.57 | 19,783 |
2018-06-15 | $84.68 | $84.99 | $84.21 | $84.99 | $84.12 | 7,687 |
2018-06-14 | $84.85 | $85.26 | $84.77 | $84.95 | $84.08 | 16,232 |
2018-06-13 | $84.56 | $85.12 | $84.13 | $84.61 | $83.74 | 12,904 |
2018-06-12 | $83.56 | $84.33 | $83.50 | $84.29 | $83.43 | 15,239 |
2018-06-11 | $83.18 | $83.38 | $83.09 | $83.25 | $82.40 | 21,186 |
2018-06-08 | $81.93 | $82.88 | $81.93 | $82.76 | $81.91 | 8,015 |
2018-06-07 | $84.01 | $84.18 | $81.99 | $82.54 | $81.69 | 4,526 |
2018-06-06 | $83.06 | $83.68 | $83.06 | $83.67 | $82.81 | 7,310 |
2018-06-05 | $82.98 | $83.31 | $82.82 | $83.20 | $82.35 | 9,188 |
2018-06-04 | $81.96 | $82.70 | $81.92 | $82.56 | $81.71 | 10,111 |
2018-06-01 | $81.28 | $81.74 | $81.23 | $81.64 | $80.80 | 4,122 |
2018-05-31 | $81.27 | $81.27 | $80.75 | $80.88 | $80.05 | 18,263 |
2018-05-30 | $80.00 | $81.12 | $80.00 | $80.88 | $80.05 | 7,480 |
2018-05-29 | $80.00 | $80.09 | $79.77 | $80.07 | $79.25 | 1,610 |
2018-05-25 | $80.37 | $80.43 | $80.23 | $80.23 | $79.41 | 4,294 |
2018-05-24 | $79.98 | $80.63 | $79.98 | $80.63 | $79.80 | 4,248 |
2018-05-23 | $79.60 | $80.31 | $79.33 | $80.29 | $79.47 | 7,921 |
2018-05-22 | $80.76 | $80.76 | $79.92 | $79.92 | $79.10 | 65,975 |
2018-05-21 | $80.94 | $80.97 | $80.21 | $80.21 | $79.39 | 1,936 |
2018-05-18 | $80.04 | $80.59 | $80.03 | $80.47 | $79.65 | 37,465 |
2018-05-17 | $79.96 | $80.30 | $79.71 | $79.98 | $79.16 | 4,012 |
2018-05-16 | $80.07 | $80.07 | $79.61 | $80.07 | $79.25 | 9,061 |
2018-05-15 | $79.44 | $79.77 | $78.93 | $79.69 | $78.87 | 16,283 |
2018-05-14 | $80.59 | $80.70 | $79.80 | $79.81 | $78.99 | 31,448 |
2018-05-11 | $81.03 | $81.03 | $80.52 | $80.76 | $79.93 | 7,491 |
2018-05-10 | $80.87 | $81.54 | $80.87 | $81.34 | $80.51 | 13,393 |
2018-05-09 | $80.35 | $81.15 | $80.30 | $80.71 | $79.88 | 17,651 |
2018-05-08 | $79.62 | $80.18 | $79.52 | $80.18 | $79.36 | 5,705 |
2018-05-07 | $78.81 | $79.79 | $78.81 | $79.50 | $78.69 | 11,762 |
2018-05-04 | $77.94 | $78.94 | $77.94 | $78.81 | $78.00 | 16,339 |
2018-05-03 | $77.28 | $77.79 | $76.97 | $77.79 | $76.99 | 3,347 |
2018-05-02 | $77.36 | $78.08 | $77.36 | $77.68 | $76.88 | 2,964 |
2018-05-01 | $77.34 | $77.78 | $77.00 | $77.78 | $76.98 | 3,551 |
2018-04-30 | $78.01 | $78.01 | $77.42 | $77.44 | $76.65 | 4,799 |
2018-04-27 | $77.13 | $77.35 | $77.13 | $77.35 | $76.56 | 930 |
2018-04-26 | $77.04 | $77.80 | $77.04 | $77.70 | $76.90 | 2,553 |
2018-04-25 | $76.18 | $76.72 | $75.73 | $76.23 | $75.45 | 3,556 |
2018-04-24 | $78.06 | $78.12 | $76.60 | $76.74 | $75.95 | 3,998 |
2018-04-23 | $78.02 | $78.17 | $77.63 | $77.74 | $76.94 | 3,768 |
2018-04-20 | $78.30 | $78.43 | $77.80 | $77.80 | $77.00 | 2,242 |
2018-04-19 | $78.89 | $80.00 | $74.59 | $78.81 | $78.00 | 10,061 |
2018-04-18 | $78.96 | $79.21 | $78.36 | $79.03 | $78.22 | 8,225 |
2018-04-17 | $77.96 | $78.88 | $77.96 | $78.73 | $77.92 | 7,267 |
2018-04-16 | $76.65 | $77.39 | $76.64 | $77.33 | $76.54 | 12,170 |
2018-04-13 | $76.95 | $76.95 | $76.08 | $76.30 | $75.52 | 1,841 |
2018-04-12 | $76.39 | $76.98 | $76.39 | $76.84 | $76.05 | 2,487 |
2018-04-11 | $76.24 | $76.24 | $76.03 | $76.03 | $75.25 | 547 |
2018-04-10 | $75.57 | $75.95 | $75.56 | $75.95 | $75.17 | 4,595 |
2018-04-09 | $75.12 | $75.77 | $74.86 | $74.86 | $74.09 | 1,153 |
2018-04-06 | $75.67 | $75.67 | $73.98 | $74.59 | $73.83 | 3,917 |
2018-04-05 | $75.94 | $76.00 | $75.94 | $75.94 | $75.16 | 657 |
2018-04-04 | $73.60 | $75.49 | $73.60 | $75.49 | $74.72 | 2,331 |
2018-04-03 | $74.20 | $74.51 | $73.70 | $74.25 | $73.49 | 7,939 |
2018-04-02 | $75.00 | $75.00 | $73.67 | $74.00 | $73.24 | 11,156 |
2018-03-29 | $74.39 | $75.91 | $74.39 | $75.60 | $74.83 | 5,661 |
2018-03-28 | $74.95 | $74.97 | $74.01 | $74.48 | $73.72 | 3,586 |
2018-03-27 | $77.70 | $77.70 | $74.83 | $74.83 | $74.06 | 3,166 |
2018-03-26 | $76.04 | $76.82 | $75.72 | $76.82 | $76.03 | 3,291 |
2018-03-23 | $76.24 | $76.53 | $75.42 | $75.42 | $74.65 | 5,297 |
2018-03-22 | $77.77 | $77.88 | $77.03 | $77.03 | $76.24 | 1,691 |
2018-03-21 | $78.84 | $78.84 | $78.71 | $78.71 | $77.90 | 684 |
2018-03-20 | $78.05 | $78.17 | $77.90 | $78.16 | $77.36 | 17,913 |
2018-03-19 | $78.34 | $78.34 | $76.97 | $77.91 | $77.11 | 3,671 |
2018-03-16 | $78.57 | $78.91 | $78.54 | $78.63 | $77.80 | 4,260 |
2018-03-15 | $78.75 | $78.81 | $78.56 | $78.56 | $77.74 | 1,383 |
2018-03-14 | $78.98 | $79.14 | $78.43 | $78.86 | $78.03 | 11,960 |
2018-03-13 | $79.47 | $79.47 | $78.50 | $78.50 | $77.68 | 6,069 |
2018-03-12 | $79.58 | $79.68 | $79.25 | $79.55 | $78.71 | 10,007 |
2018-03-09 | $78.91 | $79.20 | $78.91 | $79.17 | $78.34 | 5,930 |
2018-03-08 | $78.64 | $78.64 | $78.02 | $78.60 | $77.77 | 8,785 |
2018-03-07 | $77.33 | $78.19 | $77.33 | $78.14 | $77.32 | 2,966 |
2018-03-06 | $77.46 | $77.46 | $76.95 | $77.23 | $76.42 | 3,596 |
2018-03-05 | $75.98 | $77.31 | $75.88 | $77.17 | $76.36 | 3,189 |
2018-03-02 | $74.26 | $76.09 | $74.26 | $76.09 | $75.29 | 7,396 |
2018-03-01 | $74.59 | $75.19 | $74.39 | $74.39 | $73.61 | 3,719 |
2018-02-28 | $76.37 | $76.37 | $75.70 | $75.70 | $74.91 | 11,163 |
2018-02-27 | $76.69 | $76.69 | $75.85 | $75.91 | $75.11 | 3,029 |
2018-02-26 | $76.25 | $76.43 | $75.97 | $76.28 | $75.48 | 4,268 |
2018-02-23 | $75.52 | $76.09 | $75.15 | $75.86 | $75.06 | 6,693 |
2018-02-22 | $75.52 | $75.54 | $75.04 | $75.08 | $74.29 | 11,096 |
2018-02-21 | $75.99 | $76.25 | $74.96 | $75.14 | $74.35 | 2,294 |
2018-02-20 | $74.99 | $75.88 | $74.99 | $75.23 | $74.44 | 4,696 |
2018-02-16 | $74.78 | $75.43 | $74.78 | $75.28 | $74.49 | 4,569 |
2018-02-15 | $73.80 | $74.80 | $73.77 | $74.80 | $74.01 | 2,108 |
2018-02-14 | $72.52 | $73.03 | $72.52 | $73.03 | $72.26 | 6,698 |
2018-02-13 | $71.89 | $72.03 | $71.89 | $71.91 | $71.15 | 1,088 |
2018-02-12 | $71.31 | $71.57 | $71.27 | $71.27 | $70.52 | 2,327 |
2018-02-09 | $70.32 | $70.92 | $68.44 | $70.50 | $69.76 | 5,901 |
2018-02-08 | $72.17 | $72.17 | $70.26 | $70.26 | $69.52 | 1,511 |
2018-02-07 | $71.53 | $72.40 | $71.53 | $72.06 | $71.30 | 2,667 |
2018-02-06 | $70.00 | $71.19 | $69.40 | $71.19 | $70.44 | 6,941 |
2018-02-05 | $72.78 | $73.28 | $70.78 | $71.00 | $70.25 | 8,541 |
2018-02-02 | $73.88 | $73.88 | $73.19 | $73.19 | $72.42 | 4,160 |
2018-02-01 | $74.28 | $74.63 | $74.22 | $74.52 | $73.74 | 9,577 |
2018-01-31 | $74.75 | $74.88 | $74.52 | $74.52 | $73.74 | 6,516 |
2018-01-30 | $74.47 | $74.71 | $74.15 | $74.30 | $73.52 | 7,084 |
2018-01-29 | $75.55 | $75.55 | $74.85 | $74.85 | $74.06 | 1,606 |
2018-01-26 | $75.31 | $75.50 | $75.18 | $75.42 | $74.63 | 3,034 |
2018-01-25 | $74.55 | $74.70 | $74.29 | $74.41 | $73.63 | 2,567 |
2018-01-24 | $74.63 | $75.04 | $74.27 | $74.31 | $73.53 | 3,964 |
2018-01-23 | $74.50 | $74.71 | $74.36 | $74.71 | $73.93 | 1,850 |
2018-01-22 | $74.05 | $74.52 | $74.05 | $74.52 | $73.74 | 1,044 |
2018-01-19 | $73.93 | $74.11 | $73.67 | $74.00 | $73.22 | 6,768 |
2018-01-18 | $73.78 | $73.78 | $73.27 | $73.37 | $72.60 | 5,186 |
2018-01-17 | $73.22 | $73.39 | $72.89 | $73.39 | $72.62 | 3,126 |
2018-01-16 | $73.77 | $73.97 | $72.52 | $72.57 | $71.81 | 23,663 |
2018-01-12 | $73.01 | $73.41 | $72.87 | $73.28 | $72.51 | 2,603 |
2018-01-11 | $72.38 | $72.82 | $72.36 | $72.75 | $71.99 | 3,219 |
2018-01-10 | $71.64 | $72.03 | $71.21 | $72.01 | $71.25 | 6,034 |
2018-01-09 | $71.67 | $71.93 | $71.67 | $71.86 | $71.11 | 16,293 |
2018-01-08 | $71.19 | $71.92 | $71.19 | $71.90 | $71.15 | 60,222 |
2018-01-05 | $71.29 | $71.32 | $71.00 | $71.22 | $70.47 | 8,291 |
2018-01-04 | $70.98 | $71.11 | $70.86 | $71.08 | $70.33 | 2,415 |
2018-01-03 | $70.20 | $70.20 | $70.00 | $70.16 | $69.42 | 1,834 |
2018-01-02 | $69.68 | $69.77 | $69.36 | $69.57 | $68.84 | 5,421 |
2017-12-29 | $69.42 | $69.45 | $69.42 | $69.44 | $68.71 | 922 |
2017-12-28 | $69.36 | $69.37 | $69.20 | $69.36 | $68.63 | 2,704 |
2017-12-27 | $69.45 | $69.57 | $69.26 | $69.45 | $68.72 | 3,600 |
2017-12-26 | $69.18 | $69.18 | $69.17 | $69.17 | $68.44 | 280 |
2017-12-22 | $69.50 | $69.50 | $69.50 | $69.50 | $68.77 | 694 |
2017-12-21 | $70.11 | $70.11 | $69.62 | $69.78 | $69.05 | 1,631 |
2017-12-20 | $69.64 | $69.70 | $69.64 | $69.70 | $68.97 | 833 |
2017-12-19 | $70.32 | $70.32 | $69.85 | $70.02 | $69.28 | 6,946 |
2017-12-18 | $70.31 | $70.40 | $70.31 | $70.35 | $69.61 | 1,294 |
2017-12-15 | $69.78 | $69.93 | $69.78 | $69.89 | $69.16 | 788 |
2017-12-14 | $69.72 | $69.72 | $69.29 | $69.29 | $68.35 | 8,672 |
2017-12-13 | $69.46 | $69.68 | $69.33 | $69.54 | $68.60 | 1,314 |
2017-12-12 | $69.30 | $69.51 | $69.30 | $69.51 | $68.57 | 1,265 |
2017-12-11 | $69.12 | $69.44 | $69.12 | $69.28 | $68.34 | 2,633 |
2017-12-08 | $69.18 | $69.18 | $69.13 | $69.13 | $68.19 | 433 |
2017-12-07 | $68.60 | $69.01 | $68.50 | $68.84 | $67.91 | 4,014 |
2017-12-06 | $68.00 | $68.45 | $68.00 | $68.45 | $67.52 | 5,163 |
2017-12-05 | $68.49 | $68.60 | $68.15 | $68.15 | $67.22 | 3,079 |
2017-12-04 | $69.75 | $69.75 | $68.35 | $68.40 | $67.47 | 18,554 |
2017-12-01 | $69.60 | $69.63 | $68.52 | $69.13 | $68.19 | 3,135 |
2017-11-30 | $69.50 | $69.79 | $69.50 | $69.79 | $68.84 | 8,871 |
2017-11-29 | $70.62 | $70.62 | $69.15 | $69.43 | $68.49 | 2,142 |
2017-11-28 | $70.10 | $70.63 | $70.10 | $70.63 | $69.67 | 2,521 |
2017-11-27 | $70.30 | $70.30 | $70.04 | $70.04 | $69.09 | 2,434 |
2017-11-24 | $70.32 | $70.32 | $70.16 | $70.16 | $69.21 | 1,253 |
2017-11-22 | $70.35 | $70.35 | $70.07 | $70.17 | $69.22 | 1,559 |
2017-11-21 | $69.99 | $69.99 | $69.94 | $69.99 | $69.04 | 2,232 |
2017-11-20 | $69.20 | $69.38 | $69.05 | $69.33 | $68.39 | 1,626 |
2017-11-17 | $68.77 | $69.10 | $68.77 | $69.10 | $68.16 | 1,231 |
2017-11-16 | $68.18 | $68.87 | $68.18 | $68.87 | $67.94 | 1,598 |
2017-11-15 | $67.83 | $68.08 | $67.77 | $67.77 | $66.85 | 15,264 |
2017-11-14 | $68.17 | $68.43 | $68.14 | $68.42 | $67.49 | 5,542 |
2017-11-13 | $68.26 | $68.37 | $68.26 | $68.37 | $67.44 | 949 |
2017-11-10 | $68.29 | $68.41 | $68.29 | $68.31 | $67.38 | 882 |
2017-11-09 | $68.25 | $68.25 | $68.17 | $68.17 | $67.25 | 236 |
2017-11-08 | $68.05 | $68.86 | $68.05 | $68.86 | $67.92 | 5,258 |
2017-11-07 | $68.56 | $68.56 | $68.19 | $68.26 | $67.34 | 1,173 |
2017-11-06 | $69.00 | $69.00 | $68.52 | $68.62 | $67.69 | 1,954 |
2017-11-03 | $68.49 | $68.78 | $68.49 | $68.70 | $67.76 | 2,163 |
2017-11-02 | $68.61 | $68.66 | $68.42 | $68.44 | $67.51 | 11,863 |
2017-11-01 | $68.50 | $68.50 | $67.90 | $67.90 | $66.98 | 2,285 |
2017-10-31 | $68.47 | $68.84 | $68.42 | $68.84 | $67.91 | 2,394 |
2017-10-30 | $68.56 | $68.56 | $67.91 | $67.95 | $67.03 | 1,485 |
2017-10-27 | $68.57 | $68.67 | $68.20 | $68.67 | $67.74 | 2,123 |
2017-10-26 | $67.80 | $68.34 | $67.80 | $68.21 | $67.28 | 17,678 |
2017-10-25 | $68.01 | $68.01 | $67.55 | $67.72 | $66.80 | 1,677 |
2017-10-24 | $68.09 | $68.16 | $68.09 | $68.10 | $67.17 | 914 |
2017-10-23 | $68.59 | $68.59 | $67.95 | $67.95 | $67.03 | 2,564 |
2017-10-20 | $67.94 | $68.42 | $67.94 | $68.42 | $67.49 | 4,413 |
2017-10-19 | $67.38 | $67.48 | $67.12 | $67.45 | $66.53 | 1,528 |
2017-10-18 | $67.32 | $67.62 | $67.32 | $67.62 | $66.70 | 541 |
2017-10-17 | $67.48 | $67.53 | $67.31 | $67.33 | $66.42 | 930 |
2017-10-16 | $67.71 | $67.71 | $67.42 | $67.43 | $66.51 | 5,847 |
2017-10-13 | $67.84 | $67.89 | $67.68 | $67.68 | $66.76 | 1,229 |
2017-10-12 | $67.43 | $67.83 | $67.43 | $67.66 | $66.75 | 3,775 |
2017-10-11 | $67.75 | $67.75 | $67.36 | $67.43 | $66.51 | 4,219 |
2017-10-10 | $67.84 | $67.84 | $67.39 | $67.56 | $66.64 | 1,992 |
2017-10-09 | $67.74 | $67.74 | $67.50 | $67.61 | $66.69 | 6,264 |
2017-10-06 | $67.23 | $67.61 | $67.19 | $67.46 | $66.54 | 4,196 |
2017-10-05 | $67.04 | $67.15 | $67.04 | $67.12 | $66.21 | 1,077 |
2017-10-04 | $66.51 | $66.76 | $66.51 | $66.66 | $65.76 | 1,324 |
2017-10-03 | $66.64 | $66.70 | $66.64 | $66.70 | $65.79 | 2,547 |
2017-10-02 | $65.99 | $66.35 | $65.99 | $66.35 | $65.45 | 854 |
2017-09-29 | $65.75 | $65.75 | $65.72 | $65.72 | $64.83 | 827 |
2017-09-28 | $65.32 | $65.41 | $65.32 | $65.41 | $64.52 | 3,097 |
2017-09-27 | $65.08 | $65.60 | $65.02 | $65.60 | $64.71 | 2,686 |
2017-09-26 | $64.98 | $64.98 | $64.98 | $64.98 | $64.10 | 401 |
2017-09-25 | $65.08 | $65.08 | $64.39 | $64.50 | $63.62 | 7,553 |
2017-09-22 | $65.07 | $65.34 | $65.07 | $65.34 | $64.45 | 1,270 |
2017-09-21 | $64.87 | $65.16 | $64.84 | $65.07 | $64.19 | 3,072 |
2017-09-20 | $65.29 | $65.34 | $64.94 | $65.11 | $64.23 | 5,141 |
2017-09-19 | $65.62 | $65.62 | $65.27 | $65.28 | $64.39 | 2,241 |
2017-09-18 | $65.50 | $65.67 | $65.50 | $65.57 | $64.68 | 3,429 |
2017-09-15 | $64.97 | $64.97 | $64.97 | $64.97 | $64.09 | 363 |
2017-09-14 | $65.28 | $65.33 | $65.28 | $65.30 | $64.38 | 935 |
2017-09-13 | $65.54 | $65.54 | $65.45 | $65.45 | $64.52 | 808 |
2017-09-12 | $65.38 | $65.50 | $65.25 | $65.43 | $64.51 | 2,268 |
2017-09-11 | $65.27 | $65.44 | $65.27 | $65.44 | $64.52 | 1,482 |
2017-09-08 | $64.62 | $64.83 | $64.51 | $64.51 | $63.60 | 2,557 |
2017-09-07 | $64.62 | $64.85 | $64.61 | $64.74 | $63.83 | 1,680 |
2017-09-06 | $64.19 | $64.51 | $64.19 | $64.31 | $63.41 | 1,471 |
2017-09-05 | $64.61 | $64.61 | $64.24 | $64.47 | $63.56 | 1,709 |
2017-09-01 | $64.61 | $64.76 | $64.61 | $64.72 | $63.81 | 1,932 |
2017-08-31 | $64.46 | $64.76 | $64.46 | $64.76 | $63.85 | 7,103 |
2017-08-30 | $63.71 | $64.14 | $63.71 | $64.14 | $63.24 | 2,718 |
2017-08-29 | $63.00 | $63.20 | $63.00 | $63.20 | $62.31 | 1,033 |
2017-08-28 | $63.09 | $63.24 | $63.09 | $63.24 | $62.35 | 1,048 |
2017-08-25 | $63.63 | $63.63 | $63.26 | $63.27 | $62.38 | 963 |
2017-08-24 | $63.24 | $63.24 | $63.08 | $63.16 | $62.27 | 934 |
2017-08-23 | $62.85 | $63.26 | $62.85 | $63.10 | $62.21 | 1,544 |
2017-08-22 | $62.89 | $63.32 | $62.81 | $63.32 | $62.43 | 5,266 |
2017-08-21 | $62.24 | $62.39 | $62.24 | $62.35 | $61.47 | 170,542 |
2017-08-18 | $62.55 | $62.55 | $62.51 | $62.51 | $61.63 | 1,133 |
2017-08-17 | $63.45 | $63.45 | $62.77 | $62.77 | $61.89 | 1,100 |
2017-08-16 | $63.39 | $63.72 | $63.39 | $63.70 | $62.81 | 1,685 |
2017-08-15 | $63.19 | $63.22 | $63.00 | $63.15 | $62.26 | 1,491 |
2017-08-14 | $62.90 | $63.19 | $62.90 | $63.19 | $62.30 | 1,631 |
2017-08-11 | $62.00 | $62.03 | $62.00 | $62.03 | $61.16 | 653 |
2017-08-10 | $61.97 | $62.10 | $61.70 | $61.70 | $60.83 | 3,322 |
2017-08-09 | $62.47 | $62.68 | $62.47 | $62.68 | $61.80 | 737 |
2017-08-08 | $63.00 | $63.11 | $62.85 | $62.95 | $62.06 | 2,695 |
2017-08-07 | $63.42 | $63.42 | $63.12 | $63.13 | $62.24 | 12,751 |
2017-08-04 | $63.22 | $63.30 | $63.18 | $63.18 | $62.29 | 1,128 |
2017-08-03 | $63.50 | $63.50 | $63.29 | $63.36 | $62.47 | 9,398 |
2017-08-02 | $63.93 | $63.93 | $63.11 | $63.31 | $62.42 | 3,529 |
2017-08-01 | $64.11 | $64.13 | $64.05 | $64.13 | $63.23 | 1,200 |
2017-07-31 | $64.25 | $64.25 | $63.80 | $64.09 | $63.19 | 2,642 |
2017-07-28 | $64.13 | $64.30 | $63.78 | $64.30 | $63.39 | 987 |
2017-07-27 | $65.52 | $65.52 | $64.50 | $64.50 | $63.60 | 812 |
2017-07-26 | $65.13 | $65.17 | $65.01 | $65.01 | $64.10 | 787 |
2017-07-25 | $64.97 | $65.14 | $64.97 | $65.06 | $64.15 | 460 |
2017-07-24 | $64.26 | $64.49 | $64.18 | $64.49 | $63.59 | 1,194 |
2017-07-21 | $64.31 | $64.43 | $64.17 | $64.36 | $63.46 | 5,441 |
2017-07-20 | $64.43 | $64.43 | $64.41 | $64.41 | $63.50 | 342 |
2017-07-19 | $64.25 | $64.48 | $64.15 | $64.48 | $63.58 | 2,280 |
2017-07-18 | $63.71 | $63.81 | $63.71 | $63.81 | $62.91 | 2,406 |
2017-07-17 | $64.09 | $64.09 | $63.70 | $63.84 | $62.94 | 1,658 |
2017-07-14 | $63.63 | $63.79 | $63.63 | $63.79 | $62.89 | 603 |
2017-07-13 | $63.99 | $63.99 | $63.58 | $63.58 | $62.69 | 1,874 |
2017-07-12 | $63.40 | $63.79 | $63.40 | $63.79 | $62.89 | 2,713 |
2017-07-11 | $62.44 | $62.90 | $62.41 | $62.90 | $62.01 | 1,671 |
2017-07-10 | $62.81 | $62.81 | $62.68 | $62.68 | $61.80 | 1,879 |
2017-07-07 | $62.23 | $62.67 | $62.23 | $62.67 | $61.79 | 504 |
2017-07-06 | $61.87 | $61.87 | $61.66 | $61.86 | $60.99 | 4,324 |
2017-07-05 | $62.02 | $62.42 | $62.02 | $62.42 | $61.54 | 5,268 |
2017-07-03 | $62.96 | $62.96 | $62.17 | $62.18 | $61.31 | 1,698 |
2017-06-30 | $62.78 | $62.85 | $62.77 | $62.80 | $61.92 | 1,111 |
2017-06-29 | $62.97 | $62.97 | $62.31 | $62.31 | $61.43 | 2,701 |
2017-06-28 | $63.08 | $63.61 | $63.08 | $63.54 | $62.65 | 2,383 |
2017-06-27 | $63.37 | $63.37 | $62.69 | $62.72 | $61.84 | 1,561 |
2017-06-26 | $63.91 | $63.96 | $63.31 | $63.65 | $62.75 | 1,968 |
2017-06-23 | $63.32 | $63.71 | $63.32 | $63.71 | $62.82 | 912 |
2017-06-22 | $62.53 | $63.15 | $62.40 | $63.07 | $62.19 | 8,385 |
2017-06-21 | $62.39 | $62.54 | $62.39 | $62.45 | $61.57 | 1,974 |
2017-06-20 | $62.27 | $62.27 | $62.24 | $62.24 | $61.36 | 535 |
2017-06-19 | $62.18 | $62.55 | $62.18 | $62.50 | $61.62 | 1,481 |
2017-06-16 | $61.83 | $61.87 | $61.73 | $61.85 | $60.98 | 3,075 |
2017-06-15 | $61.75 | $62.26 | $61.75 | $62.26 | $61.34 | 2,328 |
2017-06-14 | $62.56 | $62.73 | $62.53 | $62.57 | $61.65 | 2,852 |
2017-06-13 | $62.24 | $62.52 | $62.24 | $62.52 | $61.59 | 5,921 |
2017-06-12 | $61.33 | $62.12 | $61.33 | $62.12 | $61.20 | 8,815 |
2017-06-09 | $63.61 | $63.72 | $61.50 | $62.17 | $61.25 | 9,627 |
2017-06-08 | $63.10 | $63.28 | $63.10 | $63.28 | $62.35 | 1,144 |
2017-06-07 | $63.41 | $63.41 | $62.97 | $63.13 | $62.20 | 2,807 |
2017-06-06 | $63.33 | $63.60 | $63.33 | $63.60 | $62.66 | 2,539 |
2017-06-05 | $63.67 | $63.71 | $63.50 | $63.50 | $62.56 | 3,750 |
2017-06-02 | $63.16 | $63.61 | $63.16 | $63.61 | $62.67 | 1,466 |
2017-06-01 | $62.80 | $62.96 | $62.80 | $62.96 | $62.03 | 772 |
2017-05-31 | $62.60 | $62.60 | $62.21 | $62.46 | $61.54 | 2,074 |
2017-05-30 | $62.75 | $62.75 | $62.40 | $62.49 | $61.57 | 3,529 |
2017-05-26 | $62.81 | $62.81 | $62.33 | $62.49 | $61.57 | 7,761 |
2017-05-25 | $62.50 | $62.79 | $62.36 | $62.64 | $61.72 | 8,906 |
2017-05-24 | $61.78 | $62.05 | $61.71 | $62.05 | $61.13 | 6,558 |
2017-05-23 | $61.87 | $61.87 | $61.63 | $61.63 | $60.72 | 953 |
2017-05-22 | $61.12 | $61.46 | $61.12 | $61.46 | $60.55 | 2,487 |
2017-05-19 | $61.03 | $61.05 | $60.92 | $60.92 | $60.02 | 24,976 |
2017-05-18 | $60.31 | $60.55 | $60.31 | $60.36 | $59.47 | 61,943 |
2017-05-17 | $60.83 | $60.96 | $60.30 | $60.30 | $59.41 | 1,509 |
2017-05-16 | $61.57 | $61.84 | $61.57 | $61.79 | $60.88 | 967 |
2017-05-15 | $61.41 | $61.86 | $61.41 | $61.66 | $60.75 | 2,080 |
2017-05-12 | $60.88 | $60.88 | $60.88 | $60.88 | $59.99 | 796 |
2017-05-11 | $60.80 | $60.92 | $60.80 | $60.82 | $59.93 | 3,944 |
2017-05-10 | $61.21 | $61.23 | $61.21 | $61.23 | $60.33 | 1,052 |
2017-05-09 | $61.15 | $61.15 | $61.07 | $61.07 | $60.17 | 395 |
2017-05-08 | $60.90 | $60.92 | $60.88 | $60.88 | $59.98 | 1,393 |
2017-05-05 | $60.50 | $60.90 | $60.50 | $60.90 | $60.00 | 417 |
2017-05-04 | $59.95 | $60.44 | $59.95 | $60.38 | $59.49 | 3,136 |
2017-05-03 | $60.38 | $60.38 | $59.59 | $59.59 | $58.71 | 2,303 |
2017-05-02 | $59.93 | $59.94 | $59.89 | $59.89 | $59.01 | 2,643 |
2017-05-01 | $59.86 | $59.88 | $59.45 | $59.79 | $58.91 | 1,665 |
2017-04-28 | $59.98 | $59.98 | $59.41 | $59.52 | $58.64 | 1,408 |
2017-04-27 | $60.03 | $60.03 | $59.94 | $60.02 | $59.13 | 1,659 |
2017-04-26 | $59.87 | $60.14 | $59.87 | $60.14 | $59.25 | 2,080 |
2017-04-25 | $59.97 | $60.06 | $59.94 | $59.96 | $59.08 | 7,783 |
2017-04-24 | $59.48 | $59.60 | $59.45 | $59.54 | $58.66 | 4,198 |
2017-04-21 | $59.10 | $59.10 | $59.10 | $59.10 | $58.23 | 667 |
2017-04-20 | $58.81 | $59.07 | $58.68 | $59.07 | $58.20 | 3,188 |
2017-04-19 | $58.61 | $58.85 | $58.61 | $58.85 | $57.98 | 1,506 |
2017-04-18 | $58.20 | $58.28 | $58.05 | $58.28 | $57.42 | 1,281 |
2017-04-17 | $57.91 | $57.94 | $57.91 | $57.94 | $57.09 | 2,434 |
2017-04-13 | $57.70 | $58.12 | $57.70 | $58.06 | $57.21 | 545 |
2017-04-12 | $57.95 | $58.03 | $57.95 | $58.03 | $57.17 | 248 |
2017-04-11 | $57.83 | $58.20 | $57.83 | $58.15 | $57.29 | 1,654 |
2017-04-10 | $58.20 | $58.22 | $58.04 | $58.10 | $57.24 | 929 |
2017-04-07 | $58.12 | $58.12 | $57.92 | $58.08 | $57.22 | 2,662 |
2017-04-06 | $57.90 | $57.90 | $57.67 | $57.84 | $56.99 | 25,821 |
2017-04-05 | $58.28 | $58.37 | $57.65 | $57.65 | $56.80 | 10,355 |
2017-04-04 | $57.99 | $58.46 | $57.99 | $58.02 | $57.16 | 2,928 |
2017-04-03 | $58.82 | $58.83 | $58.08 | $58.23 | $57.38 | 15,887 |
2017-03-31 | $58.89 | $59.04 | $58.77 | $58.94 | $58.07 | 20,520 |
2017-03-30 | $58.89 | $58.89 | $58.64 | $58.78 | $57.91 | 1,924 |
2017-03-29 | $58.35 | $58.78 | $58.35 | $58.77 | $57.90 | 2,826 |
2017-03-28 | $58.11 | $58.40 | $58.02 | $58.40 | $57.54 | 917 |
2017-03-27 | $57.42 | $58.09 | $57.41 | $58.09 | $57.23 | 3,701 |
2017-03-24 | $58.38 | $58.38 | $58.22 | $58.22 | $57.36 | 57,002 |
2017-03-23 | $57.79 | $58.29 | $57.79 | $58.29 | $57.43 | 2,319 |
2017-03-22 | $57.70 | $57.93 | $57.67 | $57.82 | $56.97 | 2,247 |
2017-03-21 | $59.32 | $59.32 | $58.10 | $58.13 | $57.27 | 7,048 |
2017-03-20 | $59.21 | $59.21 | $59.05 | $59.05 | $58.18 | 835 |
2017-03-17 | $59.17 | $59.35 | $59.17 | $59.18 | $58.30 | 4,727 |
2017-03-16 | $59.29 | $59.29 | $59.07 | $59.20 | $58.30 | 28,119 |
2017-03-15 | $58.56 | $58.93 | $58.55 | $58.93 | $58.03 | 3,592 |
2017-03-14 | $58.77 | $58.77 | $58.33 | $58.53 | $57.64 | 5,173 |
2017-03-13 | $58.79 | $58.79 | $58.60 | $58.76 | $57.87 | 3,255 |
2017-03-10 | $58.33 | $58.43 | $58.30 | $58.40 | $57.51 | 3,024 |
2017-03-09 | $58.10 | $58.12 | $57.80 | $58.11 | $57.23 | 3,799 |
2017-03-08 | $58.31 | $58.54 | $58.24 | $58.24 | $57.36 | 1,282 |
2017-03-07 | $58.45 | $58.45 | $58.15 | $58.19 | $57.31 | 549 |
2017-03-06 | $58.25 | $58.32 | $58.15 | $58.29 | $57.40 | 2,080 |
2017-03-03 | $58.41 | $58.48 | $58.41 | $58.48 | $57.59 | 756 |
2017-03-02 | $58.60 | $58.60 | $58.59 | $58.59 | $57.70 | 532 |
2017-03-01 | $58.45 | $58.84 | $58.45 | $58.84 | $57.95 | 1,123 |
2017-02-28 | $58.73 | $58.73 | $58.18 | $58.18 | $57.30 | 2,880 |
2017-02-27 | $58.85 | $59.07 | $58.78 | $59.03 | $58.13 | 13,437 |
2017-02-24 | $58.35 | $58.94 | $58.35 | $58.94 | $58.04 | 1,875 |
2017-02-23 | $58.89 | $58.89 | $58.54 | $58.69 | $57.80 | 1,240 |
2017-02-22 | $58.69 | $59.02 | $58.69 | $58.99 | $58.09 | 804 |
2017-02-21 | $58.51 | $59.05 | $58.51 | $59.05 | $58.15 | 2,745 |
2017-02-17 | $58.33 | $58.50 | $58.32 | $58.47 | $57.58 | 3,614 |
2017-02-16 | $58.50 | $58.50 | $58.39 | $58.39 | $57.50 | 685 |
2017-02-15 | $58.17 | $58.44 | $58.17 | $58.44 | $57.55 | 1,383 |
2017-02-14 | $58.14 | $58.18 | $57.92 | $58.18 | $57.30 | 5,527 |
2017-02-13 | $58.16 | $58.27 | $58.16 | $58.27 | $57.38 | 2,181 |
2017-02-10 | $57.91 | $58.14 | $57.91 | $58.14 | $57.26 | 3,599 |
2017-02-09 | $57.04 | $57.80 | $57.04 | $57.80 | $56.92 | 1,713 |
2017-02-08 | $56.54 | $56.82 | $56.54 | $56.82 | $55.96 | 376 |
2017-02-07 | $57.01 | $57.02 | $56.62 | $56.83 | $55.97 | 2,793 |
2017-02-06 | $57.14 | $57.14 | $56.78 | $56.78 | $55.92 | 1,993 |
2017-02-03 | $56.92 | $57.18 | $56.92 | $57.15 | $56.28 | 7,206 |
2017-02-02 | $56.24 | $56.33 | $56.11 | $56.23 | $55.38 | 12,224 |
2017-02-01 | $56.50 | $56.50 | $55.77 | $55.89 | $55.04 | 20,556 |
2017-01-31 | $56.13 | $56.15 | $55.84 | $56.14 | $55.29 | 9,181 |
2017-01-30 | $56.04 | $56.16 | $55.69 | $56.12 | $55.27 | 3,284 |
2017-01-27 | $56.52 | $56.58 | $56.43 | $56.52 | $55.66 | 1,208 |
2017-01-26 | $56.60 | $56.63 | $56.52 | $56.63 | $55.77 | 1,094 |
2017-01-25 | $57.19 | $57.19 | $56.94 | $56.95 | $56.08 | 3,043 |
2017-01-24 | $56.30 | $56.68 | $56.23 | $56.68 | $55.82 | 1,457 |
2017-01-23 | $56.37 | $56.37 | $55.94 | $55.94 | $55.09 | 6,143 |
2017-01-20 | $56.28 | $56.29 | $56.12 | $56.21 | $55.36 | 1,282 |
2017-01-19 | $56.21 | $56.21 | $56.01 | $56.01 | $55.16 | 1,457 |
2017-01-18 | $55.91 | $56.12 | $55.90 | $56.00 | $55.15 | 1,328 |
2017-01-17 | $56.85 | $56.85 | $55.95 | $55.97 | $55.12 | 3,443 |
2017-01-13 | $56.18 | $56.79 | $56.18 | $56.79 | $55.93 | 6,156 |
2017-01-12 | $56.21 | $56.25 | $55.75 | $56.25 | $55.40 | 5,767 |
2017-01-11 | $56.24 | $56.47 | $56.21 | $56.42 | $55.56 | 1,875 |
2017-01-10 | $56.12 | $56.12 | $55.85 | $56.11 | $55.25 | 1,485 |
2017-01-09 | $56.26 | $56.26 | $55.93 | $56.08 | $55.23 | 2,376 |
2017-01-06 | $55.94 | $56.15 | $55.82 | $56.12 | $55.27 | 3,223 |
2017-01-05 | $55.92 | $55.92 | $55.56 | $55.77 | $54.92 | 1,506 |
2017-01-04 | $55.56 | $55.96 | $55.56 | $55.91 | $55.06 | 6,982 |
2017-01-03 | $54.65 | $55.22 | $54.65 | $54.72 | $53.89 | 8,282 |
2016-12-30 | $54.44 | $54.65 | $54.44 | $54.54 | $53.71 | 3,339 |
2016-12-29 | $54.51 | $54.80 | $54.51 | $54.74 | $53.91 | 2,774 |
2016-12-28 | $54.89 | $54.89 | $54.56 | $54.56 | $53.73 | 1,232 |
2016-12-27 | $55.17 | $55.40 | $55.16 | $55.32 | $54.48 | 1,372 |
2016-12-23 | $54.81 | $54.87 | $54.81 | $54.85 | $54.02 | 422 |
2016-12-22 | $55.14 | $55.14 | $54.73 | $54.73 | $53.90 | 2,125 |
2016-12-21 | $55.55 | $55.58 | $55.30 | $55.30 | $54.46 | 5,105 |
2016-12-20 | $55.78 | $55.78 | $55.50 | $55.73 | $54.88 | 4,199 |
2016-12-19 | $55.31 | $55.75 | $55.31 | $55.59 | $54.75 | 10,707 |
2016-12-16 | $55.47 | $55.47 | $55.23 | $55.23 | $54.39 | 741 |
2016-12-15 | $55.92 | $56.03 | $55.65 | $55.65 | $54.60 | 3,228 |
2016-12-14 | $56.10 | $56.10 | $55.49 | $55.67 | $54.62 | 13,747 |
2016-12-13 | $56.00 | $56.03 | $55.78 | $55.86 | $54.81 | 3,896 |
2016-12-12 | $55.97 | $55.98 | $55.53 | $55.61 | $54.56 | 5,121 |
2016-12-09 | $56.49 | $56.49 | $56.06 | $56.13 | $55.07 | 5,008 |
2016-12-08 | $55.84 | $56.33 | $55.67 | $56.26 | $55.20 | 7,403 |
2016-12-07 | $55.02 | $55.74 | $55.02 | $55.67 | $54.61 | 5,596 |
2016-12-06 | $55.04 | $55.04 | $54.49 | $54.98 | $53.94 | 5,812 |
2016-12-05 | $54.86 | $54.95 | $54.80 | $54.90 | $53.86 | 14,627 |
2016-12-02 | $53.59 | $54.03 | $53.43 | $54.00 | $52.98 | 5,240 |
2016-12-01 | $55.25 | $55.25 | $53.89 | $53.89 | $52.88 | 5,397 |
2016-11-30 | $56.08 | $56.08 | $55.32 | $55.32 | $54.27 | 2,608 |
2016-11-29 | $56.21 | $56.40 | $56.17 | $56.25 | $55.19 | 1,756 |
2016-11-28 | $56.39 | $56.40 | $56.05 | $56.07 | $55.01 | 16,774 |
2016-11-25 | $56.44 | $56.58 | $56.44 | $56.58 | $55.51 | 2,872 |
2016-11-23 | $56.23 | $56.31 | $56.03 | $56.22 | $55.16 | 6,354 |
2016-11-22 | $56.04 | $56.17 | $55.92 | $56.09 | $55.03 | 14,624 |
2016-11-21 | $56.05 | $56.16 | $55.76 | $56.04 | $54.98 | 4,839 |
2016-11-18 | $55.84 | $56.05 | $55.71 | $55.81 | $54.76 | 9,350 |
2016-11-17 | $55.50 | $55.84 | $55.50 | $55.81 | $54.75 | 10,528 |
2016-11-16 | $55.09 | $55.25 | $55.01 | $55.25 | $54.20 | 14,520 |
2016-11-15 | $54.74 | $54.96 | $54.68 | $54.91 | $53.88 | 5,049 |
2016-11-14 | $55.02 | $55.17 | $54.42 | $54.53 | $53.50 | 3,591 |
2016-11-11 | $53.97 | $54.82 | $53.97 | $54.82 | $53.78 | 1,087 |
2016-11-10 | $54.32 | $54.36 | $54.21 | $54.36 | $53.33 | 1,736 |
2016-11-09 | $54.04 | $54.04 | $53.24 | $53.97 | $52.95 | 3,318 |
2016-11-08 | $53.42 | $54.01 | $53.42 | $54.01 | $52.99 | 408 |
2016-11-07 | $53.24 | $53.76 | $53.24 | $53.48 | $52.47 | 7,295 |
2016-11-04 | $52.67 | $52.88 | $52.43 | $52.43 | $51.44 | 4,304 |
2016-11-03 | $52.71 | $52.71 | $52.57 | $52.57 | $51.58 | 838 |
2016-11-02 | $52.97 | $53.07 | $52.62 | $52.68 | $51.69 | 1,930 |
2016-11-01 | $53.92 | $53.92 | $53.17 | $53.31 | $52.30 | 2,110 |
2016-10-31 | $53.58 | $53.63 | $53.45 | $53.63 | $52.62 | 648 |
2016-10-28 | $53.91 | $53.97 | $53.56 | $53.56 | $52.55 | 9,864 |
2016-10-27 | $53.78 | $53.78 | $53.34 | $53.34 | $52.33 | 484 |
2016-10-26 | $54.12 | $54.32 | $54.12 | $54.30 | $53.27 | 1,085 |
2016-10-25 | $54.78 | $54.78 | $54.16 | $54.24 | $53.22 | 1,152 |
2016-10-24 | $54.29 | $54.56 | $54.29 | $54.53 | $53.50 | 1,126 |
2016-10-21 | $53.65 | $53.94 | $53.65 | $53.91 | $52.89 | 696 |
2016-10-20 | $53.94 | $53.94 | $53.88 | $53.88 | $52.86 | 781 |
2016-10-19 | $54.13 | $54.34 | $54.13 | $54.22 | $53.20 | 1,662 |
2016-10-18 | $54.23 | $54.37 | $54.12 | $54.29 | $53.26 | 5,416 |
2016-10-17 | $54.05 | $54.05 | $53.92 | $53.92 | $52.90 | 809 |
2016-10-14 | $54.31 | $54.31 | $54.30 | $54.30 | $53.27 | 1,564 |
2016-10-13 | $53.95 | $54.06 | $53.94 | $53.94 | $52.92 | 3,654 |
2016-10-12 | $53.87 | $54.25 | $53.84 | $54.25 | $53.23 | 1,216 |
2016-10-11 | $54.45 | $54.45 | $54.12 | $54.18 | $53.16 | 1,534 |
2016-10-10 | $55.23 | $55.41 | $55.23 | $55.31 | $54.27 | 3,317 |
2016-10-07 | $55.06 | $55.07 | $54.83 | $54.89 | $53.85 | 992 |
2016-10-06 | $55.26 | $55.26 | $55.26 | $55.26 | $54.21 | 158 |
2016-10-05 | $55.31 | $55.43 | $55.26 | $55.26 | $54.21 | 3,020 |
2016-10-04 | $55.51 | $55.51 | $54.97 | $54.97 | $53.93 | 828 |
2016-10-03 | $55.24 | $55.24 | $55.24 | $55.24 | $54.20 | 333 |
2016-09-30 | $55.37 | $55.60 | $55.37 | $55.60 | $54.55 | 1,350 |
2016-09-29 | $55.59 | $55.68 | $55.35 | $55.35 | $54.30 | 4,413 |
2016-09-28 | $55.25 | $55.54 | $55.21 | $55.54 | $54.49 | 1,700 |
2016-09-27 | $54.77 | $55.44 | $54.77 | $55.41 | $54.36 | 1,570 |
2016-09-26 | $55.15 | $55.15 | $54.96 | $54.96 | $53.92 | 7,002 |
2016-09-23 | $55.49 | $55.49 | $55.43 | $55.43 | $54.38 | 626 |
2016-09-22 | $55.44 | $55.61 | $55.44 | $55.61 | $54.56 | 2,876 |
2016-09-21 | $54.62 | $55.11 | $54.60 | $55.02 | $53.98 | 4,172 |
2016-09-20 | $54.60 | $54.60 | $54.31 | $54.38 | $53.35 | 6,116 |
2016-09-19 | $54.55 | $54.66 | $54.18 | $54.34 | $53.31 | 11,414 |
2016-09-16 | $54.22 | $54.37 | $54.07 | $54.07 | $53.05 | 10,810 |
2016-09-15 | $54.26 | $54.26 | $54.26 | $54.26 | $53.08 | 180 |
2016-09-14 | $54.27 | $54.27 | $54.26 | $54.26 | $53.08 | 233 |
2016-09-13 | $54.34 | $54.34 | $53.90 | $53.98 | $52.81 | 3,746 |
2016-09-12 | $54.21 | $55.00 | $53.98 | $55.00 | $53.81 | 2,398 |
2016-09-09 | $55.17 | $55.17 | $54.47 | $54.59 | $53.41 | 6,219 |
2016-09-08 | $55.63 | $55.63 | $55.63 | $55.63 | $54.43 | 648 |
2016-09-07 | $55.84 | $55.84 | $55.84 | $55.84 | $54.63 | 390 |
2016-09-06 | $55.46 | $55.65 | $55.46 | $55.61 | $54.40 | 550 |
2016-09-02 | $55.56 | $55.58 | $55.36 | $55.56 | $54.36 | 3,004 |
2016-09-01 | $54.95 | $55.00 | $54.86 | $55.00 | $53.81 | 928 |
2016-08-31 | $54.82 | $54.84 | $54.72 | $54.72 | $53.54 | 959 |
2016-08-30 | $54.74 | $54.74 | $54.74 | $54.74 | $53.55 | 519 |
2016-08-29 | $54.86 | $54.94 | $54.86 | $54.94 | $53.75 | 428 |
2016-08-26 | $54.61 | $54.61 | $54.49 | $54.49 | $53.31 | 1,287 |
2016-08-25 | $54.53 | $54.67 | $54.53 | $54.58 | $53.40 | 2,182 |
2016-08-24 | $54.63 | $54.63 | $54.48 | $54.48 | $53.30 | 970 |
2016-08-23 | $54.65 | $54.78 | $54.65 | $54.78 | $53.60 | 1,762 |
2016-08-22 | $54.09 | $54.09 | $54.09 | $54.09 | $52.92 | 431 |
2016-08-19 | $53.96 | $54.09 | $53.93 | $54.09 | $52.92 | 2,064 |
2016-08-18 | $53.97 | $53.97 | $53.95 | $53.95 | $52.78 | 1,482 |
2016-08-17 | $53.71 | $53.81 | $53.56 | $53.58 | $52.42 | 1,469 |
2016-08-16 | $54.23 | $54.23 | $54.00 | $54.07 | $52.90 | 3,654 |
2016-08-15 | $54.19 | $54.42 | $54.19 | $54.42 | $53.24 | 924 |
2016-08-12 | $54.14 | $54.14 | $54.14 | $54.14 | $52.97 | 184 |
2016-08-11 | $54.00 | $54.19 | $54.00 | $54.14 | $52.97 | 6,705 |
2016-08-10 | $53.78 | $53.85 | $53.78 | $53.85 | $52.69 | 462 |
2016-08-09 | $54.01 | $54.01 | $53.89 | $53.89 | $52.72 | 1,495 |
2016-08-08 | $53.95 | $53.99 | $53.83 | $53.83 | $52.66 | 5,096 |
2016-08-05 | $53.99 | $54.12 | $53.99 | $54.09 | $52.91 | 3,294 |
2016-08-04 | $53.41 | $53.42 | $53.40 | $53.42 | $52.26 | 1,268 |
2016-08-03 | $52.93 | $53.21 | $52.93 | $53.21 | $52.06 | 1,817 |
2016-08-02 | $53.25 | $53.25 | $53.25 | $53.25 | $52.09 | 269 |
2016-08-01 | $53.84 | $53.84 | $53.80 | $53.84 | $52.67 | 665 |
2016-07-29 | $53.62 | $53.84 | $53.36 | $53.84 | $52.67 | 21,378 |
2016-07-28 | $53.69 | $53.89 | $53.69 | $53.89 | $52.72 | 4,636 |
2016-07-27 | $53.70 | $53.70 | $53.69 | $53.69 | $52.52 | 785 |
2016-07-26 | $53.67 | $53.67 | $53.67 | $53.67 | $52.51 | 525 |
2016-07-25 | $53.49 | $53.49 | $53.40 | $53.45 | $52.29 | 867 |
2016-07-22 | $53.07 | $53.44 | $52.80 | $53.44 | $52.28 | 5,550 |
2016-07-21 | $53.25 | $53.26 | $52.85 | $52.85 | $51.70 | 1,507 |
2016-07-20 | $53.08 | $53.44 | $53.08 | $53.44 | $52.28 | 1,880 |
2016-07-19 | $52.87 | $52.87 | $52.74 | $52.74 | $51.60 | 3,664 |
2016-07-18 | $53.00 | $53.03 | $52.87 | $52.87 | $51.73 | 901 |
2016-07-15 | $53.18 | $53.18 | $52.74 | $52.86 | $51.72 | 8,363 |
2016-07-14 | $53.10 | $53.28 | $53.10 | $53.16 | $52.01 | 1,774 |
2016-07-13 | $52.75 | $52.75 | $52.75 | $52.75 | $51.61 | 1,364 |
2016-07-12 | $52.48 | $53.00 | $52.48 | $53.00 | $51.85 | 1,889 |
2016-07-11 | $52.40 | $52.40 | $52.29 | $52.30 | $51.17 | 2,249 |
2016-07-08 | $51.75 | $51.75 | $51.73 | $51.74 | $50.62 | 1,707 |
2016-07-07 | $50.34 | $50.71 | $50.34 | $50.54 | $49.44 | 4,747 |
2016-07-06 | $50.07 | $50.46 | $50.00 | $50.46 | $49.37 | 1,909 |
2016-07-05 | $50.45 | $50.45 | $50.08 | $50.24 | $49.15 | 4,114 |
2016-07-01 | $50.56 | $50.70 | $50.56 | $50.70 | $49.60 | 1,149 |
2016-06-30 | $50.12 | $50.47 | $50.12 | $50.47 | $49.38 | 3,009 |
2016-06-29 | $49.12 | $49.55 | $49.07 | $49.45 | $48.38 | 3,318 |
2016-06-28 | $48.54 | $48.58 | $48.24 | $48.53 | $47.48 | 4,432 |
2016-06-27 | $48.96 | $48.96 | $47.79 | $47.79 | $46.76 | 3,477 |
2016-06-24 | $50.18 | $50.43 | $49.49 | $49.73 | $48.65 | 2,252 |
2016-06-23 | $51.50 | $51.99 | $51.50 | $51.95 | $50.83 | 3,475 |
2016-06-22 | $51.55 | $51.55 | $51.29 | $51.29 | $50.18 | 2,452 |
2016-06-21 | $51.75 | $51.75 | $51.68 | $51.71 | $50.59 | 897 |
2016-06-20 | $51.79 | $51.84 | $51.56 | $51.56 | $50.44 | 10,533 |
2016-06-17 | $51.28 | $51.28 | $50.63 | $50.64 | $49.54 | 1,550 |
2016-06-16 | $50.67 | $50.67 | $50.48 | $50.53 | $49.41 | 1,206 |
2016-06-15 | $51.43 | $51.43 | $51.43 | $51.43 | $50.29 | 306 |
2016-06-14 | $51.09 | $51.09 | $50.84 | $50.84 | $49.71 | 1,631 |
2016-06-13 | $51.25 | $51.25 | $50.96 | $50.97 | $49.84 | 2,145 |
2016-06-10 | $51.43 | $51.43 | $51.34 | $51.34 | $50.20 | 555 |
2016-06-09 | $52.18 | $52.18 | $52.04 | $52.11 | $50.95 | 3,016 |
2016-06-08 | $52.37 | $52.45 | $52.19 | $52.45 | $51.29 | 2,461 |
2016-06-07 | $52.09 | $52.31 | $52.09 | $52.19 | $51.03 | 13,978 |
2016-06-06 | $51.81 | $52.22 | $51.68 | $52.11 | $50.95 | 5,577 |
2016-06-03 | $51.97 | $51.97 | $51.23 | $51.52 | $50.38 | 7,455 |
2016-06-02 | $51.39 | $51.92 | $51.39 | $51.92 | $50.77 | 13,987 |
2016-06-01 | $51.14 | $51.49 | $51.11 | $51.49 | $50.34 | 1,739 |
2016-05-31 | $50.79 | $51.04 | $50.77 | $50.79 | $49.66 | 2,902 |
2016-05-27 | $50.37 | $50.61 | $50.37 | $50.61 | $49.49 | 2,464 |
2016-05-26 | $50.11 | $50.19 | $50.09 | $50.19 | $49.07 | 4,856 |
2016-05-25 | $50.02 | $50.16 | $49.91 | $50.01 | $48.90 | 4,576 |
2016-05-24 | $49.48 | $49.97 | $49.48 | $49.93 | $48.82 | 8,212 |
2016-05-23 | $49.01 | $49.02 | $48.84 | $48.84 | $47.75 | 859 |
2016-05-20 | $48.50 | $48.67 | $48.50 | $48.67 | $47.59 | 1,090 |
2016-05-19 | $47.88 | $48.03 | $47.83 | $48.03 | $46.96 | 1,325 |
2016-05-18 | $48.13 | $48.24 | $47.89 | $48.24 | $47.17 | 3,034 |
2016-05-17 | $48.46 | $48.64 | $48.23 | $48.23 | $47.16 | 4,807 |
2016-05-16 | $48.25 | $48.79 | $48.25 | $48.79 | $47.71 | 1,318 |
2016-05-13 | $48.06 | $48.26 | $48.06 | $48.26 | $47.18 | 568 |
2016-05-12 | $48.48 | $48.66 | $48.00 | $48.28 | $47.21 | 1,886 |
2016-05-11 | $48.81 | $48.99 | $48.61 | $48.61 | $47.53 | 3,810 |
2016-05-10 | $48.17 | $48.61 | $48.17 | $48.61 | $47.53 | 417 |
2016-05-09 | $47.75 | $48.20 | $47.75 | $48.06 | $46.99 | 1,913 |
2016-05-06 | $47.31 | $47.79 | $47.22 | $47.79 | $46.73 | 1,337 |
2016-05-05 | $47.97 | $48.18 | $47.72 | $47.72 | $46.66 | 1,816 |
2016-05-04 | $48.07 | $48.18 | $47.80 | $47.88 | $46.82 | 1,534 |
2016-05-03 | $48.87 | $48.87 | $48.30 | $48.32 | $47.25 | 13,231 |
2016-05-02 | $48.55 | $48.90 | $48.55 | $48.90 | $47.82 | 842 |
2016-04-29 | $48.61 | $48.61 | $48.27 | $48.55 | $47.47 | 5,899 |
2016-04-28 | $49.66 | $49.66 | $49.66 | $49.66 | $48.56 | 397 |
2016-04-27 | $49.23 | $49.23 | $48.97 | $48.97 | $47.88 | 408 |
2016-04-26 | $49.02 | $49.15 | $48.94 | $49.10 | $48.01 | 20,947 |
2016-04-25 | $48.99 | $48.99 | $48.86 | $48.86 | $47.77 | 1,718 |
2016-04-22 | $48.88 | $49.15 | $48.88 | $48.94 | $47.86 | 4,941 |
2016-04-21 | $49.25 | $49.32 | $49.05 | $49.09 | $48.00 | 1,390 |
2016-04-20 | $48.66 | $49.15 | $48.63 | $49.15 | $48.06 | 2,806 |
2016-04-19 | $48.74 | $48.79 | $48.38 | $48.56 | $47.48 | 2,363 |
2016-04-18 | $48.07 | $48.58 | $48.07 | $48.58 | $47.50 | 828 |
2016-04-15 | $47.80 | $48.07 | $47.80 | $48.01 | $46.94 | 4,341 |
2016-04-14 | $47.82 | $48.01 | $47.72 | $47.86 | $46.80 | 3,922 |
2016-04-13 | $46.66 | $47.94 | $46.66 | $47.94 | $46.87 | 4,046 |
2016-04-12 | $46.74 | $46.74 | $46.54 | $46.60 | $45.57 | 5,721 |
2016-04-11 | $47.34 | $47.38 | $46.65 | $46.65 | $45.61 | 3,060 |
2016-04-08 | $47.25 | $47.25 | $46.98 | $46.98 | $45.94 | 753 |
2016-04-07 | $47.21 | $47.28 | $47.01 | $47.01 | $45.97 | 1,818 |
2016-04-06 | $47.43 | $47.81 | $47.43 | $47.72 | $46.65 | 5,838 |
2016-04-05 | $47.49 | $47.49 | $47.22 | $47.22 | $46.17 | 4,885 |
2016-04-04 | $47.80 | $47.88 | $47.80 | $47.88 | $46.82 | 418 |
2016-04-01 | $47.55 | $47.80 | $47.55 | $47.80 | $46.74 | 987 |
2016-03-31 | $47.63 | $47.89 | $47.63 | $47.89 | $46.83 | 2,887 |
2016-03-30 | $47.27 | $47.55 | $47.27 | $47.55 | $46.49 | 1,817 |
2016-03-29 | $46.51 | $47.30 | $46.51 | $47.30 | $46.25 | 10,030 |
2016-03-28 | $45.90 | $46.08 | $45.90 | $46.08 | $45.06 | 686 |
2016-03-24 | $45.74 | $46.04 | $45.74 | $46.04 | $45.02 | 1,092 |
2016-03-23 | $46.56 | $46.56 | $45.73 | $45.73 | $44.71 | 2,895 |
2016-03-22 | $46.77 | $46.77 | $46.76 | $46.76 | $45.72 | 1,401 |
2016-03-21 | $46.54 | $46.72 | $46.54 | $46.69 | $45.65 | 1,763 |
2016-03-18 | $46.61 | $46.68 | $46.51 | $46.62 | $45.59 | 6,614 |
2016-03-17 | $45.89 | $46.52 | $45.89 | $46.52 | $45.40 | 1,272 |
2016-03-16 | $45.40 | $45.91 | $45.40 | $45.91 | $44.81 | 1,394 |
2016-03-15 | $45.41 | $45.41 | $45.34 | $45.34 | $44.25 | 1,444 |
2016-03-14 | $45.95 | $46.22 | $45.95 | $46.13 | $45.02 | 2,768 |
2016-03-11 | $45.50 | $45.97 | $45.50 | $45.93 | $44.83 | 3,137 |
2016-03-10 | $45.54 | $45.54 | $44.91 | $45.09 | $44.01 | 1,998 |
2016-03-09 | $45.79 | $45.79 | $45.56 | $45.75 | $44.65 | 2,002 |
2016-03-08 | $46.39 | $46.39 | $45.69 | $45.69 | $44.59 | 2,128 |
2016-03-07 | $46.56 | $46.79 | $46.47 | $46.62 | $45.51 | 3,026 |
2016-03-04 | $46.60 | $46.97 | $46.21 | $46.60 | $45.48 | 1,409 |
2016-03-03 | $46.03 | $46.47 | $46.03 | $46.47 | $45.35 | 1,636 |
2016-03-02 | $45.67 | $46.01 | $45.67 | $46.01 | $44.91 | 1,106 |
2016-03-01 | $45.55 | $45.83 | $45.52 | $45.83 | $44.73 | 3,590 |
2016-02-29 | $45.22 | $45.22 | $45.22 | $45.22 | $44.14 | 588 |
2016-02-26 | $44.77 | $44.83 | $44.68 | $44.83 | $43.76 | 3,293 |
2016-02-25 | $43.70 | $44.14 | $43.70 | $44.12 | $43.06 | 2,212 |
2016-02-24 | $42.75 | $43.98 | $42.75 | $43.94 | $42.89 | 2,499 |
2016-02-23 | $43.64 | $43.64 | $43.37 | $43.43 | $42.39 | 1,456 |
2016-02-22 | $43.71 | $43.84 | $43.65 | $43.77 | $42.72 | 10,288 |
2016-02-19 | $42.41 | $43.25 | $42.41 | $43.22 | $42.18 | 16,619 |
2016-02-18 | $43.05 | $43.05 | $42.71 | $42.76 | $41.74 | 1,323 |
2016-02-17 | $42.40 | $42.99 | $42.28 | $42.90 | $41.87 | 17,622 |
2016-02-16 | $41.28 | $41.99 | $41.18 | $41.92 | $40.92 | 4,447 |
2016-02-12 | $40.38 | $40.95 | $40.28 | $40.86 | $39.88 | 14,558 |
2016-02-11 | $39.75 | $40.36 | $39.62 | $40.29 | $39.32 | 8,825 |
2016-02-10 | $40.30 | $40.69 | $40.14 | $40.23 | $39.27 | 17,665 |
2016-02-09 | $40.15 | $40.69 | $39.98 | $39.98 | $39.02 | 25,942 |
2016-02-08 | $41.18 | $41.21 | $39.75 | $39.82 | $38.86 | 5,525 |
2016-02-05 | $42.64 | $42.64 | $41.85 | $41.90 | $40.89 | 4,628 |
2016-02-04 | $44.13 | $44.57 | $44.13 | $44.40 | $43.34 | 2,413 |
2016-02-03 | $43.74 | $44.11 | $43.50 | $44.09 | $43.03 | 13,583 |
2016-02-02 | $45.17 | $45.17 | $44.05 | $44.05 | $42.99 | 3,774 |
2016-02-01 | $45.05 | $45.43 | $44.72 | $45.42 | $44.33 | 17,299 |
2016-01-29 | $44.56 | $44.77 | $44.56 | $44.77 | $43.70 | 3,865 |
2016-01-28 | $43.99 | $44.00 | $43.65 | $43.79 | $42.74 | 3,086 |
2016-01-27 | $44.37 | $44.50 | $43.69 | $43.77 | $42.72 | 3,568 |
2016-01-26 | $44.65 | $44.65 | $44.63 | $44.64 | $43.57 | 3,762 |
2016-01-25 | $45.23 | $45.25 | $44.28 | $44.28 | $43.22 | 2,529 |
2016-01-22 | $44.33 | $45.29 | $44.33 | $45.28 | $44.20 | 3,668 |
2016-01-21 | $44.38 | $44.78 | $44.19 | $44.19 | $43.14 | 7,530 |
2016-01-20 | $43.71 | $44.33 | $42.64 | $44.33 | $43.27 | 8,216 |
2016-01-19 | $45.16 | $45.16 | $43.72 | $43.72 | $42.67 | 5,172 |
2016-01-15 | $44.84 | $44.84 | $44.07 | $44.82 | $43.75 | 7,375 |
2016-01-14 | $44.87 | $45.80 | $44.86 | $45.74 | $44.64 | 3,499 |
2016-01-13 | $46.42 | $46.44 | $44.56 | $45.11 | $44.03 | 17,420 |
2016-01-12 | $46.31 | $46.64 | $45.63 | $46.24 | $45.13 | 6,982 |
2016-01-11 | $46.29 | $46.29 | $45.57 | $45.70 | $44.61 | 4,972 |
2016-01-08 | $47.11 | $47.19 | $46.88 | $46.88 | $45.76 | 3,361 |
2016-01-07 | $47.52 | $47.55 | $46.83 | $46.83 | $45.71 | 2,325 |
2016-01-06 | $48.23 | $48.38 | $47.90 | $48.02 | $46.87 | 4,236 |
2016-01-05 | $48.59 | $48.80 | $48.59 | $48.75 | $47.59 | 7,547 |
2016-01-04 | $49.53 | $49.53 | $48.58 | $48.84 | $47.67 | 13,448 |
2015-12-31 | $50.50 | $50.87 | $50.50 | $50.72 | $49.50 | 824 |
2015-12-30 | $51.34 | $51.34 | $51.20 | $51.20 | $49.97 | 2,066 |
2015-12-29 | $51.19 | $51.19 | $51.19 | $51.19 | $49.96 | 410 |
2015-12-28 | $50.84 | $50.84 | $50.50 | $50.83 | $49.61 | 5,643 |
2015-12-24 | $50.81 | $50.81 | $50.81 | $50.81 | $49.59 | 50 |
2015-12-23 | $50.50 | $50.81 | $50.50 | $50.81 | $49.59 | 3,804 |
2015-12-22 | $49.88 | $50.17 | $49.69 | $50.17 | $48.97 | 1,895 |
2015-12-21 | $49.85 | $49.85 | $49.32 | $49.65 | $48.46 | 14,736 |
2015-12-18 | $50.17 | $50.17 | $49.55 | $49.55 | $48.36 | 3,705 |
2015-12-17 | $51.44 | $51.44 | $50.63 | $50.63 | $49.23 | 4,927 |
2015-12-16 | $50.75 | $51.25 | $50.70 | $51.25 | $49.83 | 4,902 |
2015-12-15 | $50.26 | $50.63 | $50.26 | $50.50 | $49.10 | 2,389 |
2015-12-14 | $49.79 | $49.95 | $49.44 | $49.95 | $48.57 | 3,470 |
2015-12-11 | $50.66 | $50.71 | $49.85 | $49.85 | $48.47 | 3,628 |
2015-12-10 | $51.05 | $51.47 | $51.05 | $51.47 | $50.05 | 1,034 |
2015-12-09 | $51.73 | $51.73 | $51.05 | $51.05 | $49.64 | 1,180 |
2015-12-08 | $51.28 | $51.78 | $51.28 | $51.72 | $50.29 | 19,614 |
2015-12-07 | $52.26 | $52.26 | $51.59 | $51.62 | $50.19 | 6,202 |
2015-12-04 | $52.13 | $52.23 | $52.13 | $52.23 | $50.79 | 1,332 |
2015-12-03 | $52.63 | $52.63 | $51.60 | $51.71 | $50.28 | 3,531 |
2015-12-02 | $52.95 | $52.95 | $52.57 | $52.58 | $51.12 | 3,393 |
2015-12-01 | $52.57 | $52.60 | $52.52 | $52.60 | $51.15 | 559 |
2015-11-30 | $52.61 | $52.61 | $52.38 | $52.38 | $50.93 | 3,175 |
2015-11-27 | $52.44 | $52.48 | $52.30 | $52.47 | $51.02 | 780 |
2015-11-25 | $52.14 | $52.38 | $52.14 | $52.38 | $50.93 | 2,800 |
2015-11-24 | $51.71 | $51.96 | $51.30 | $51.96 | $50.52 | 3,020 |
2015-11-23 | $51.90 | $51.90 | $51.63 | $51.82 | $50.39 | 2,374 |
2015-11-20 | $51.91 | $52.00 | $51.81 | $51.86 | $50.43 | 4,463 |
2015-11-19 | $51.77 | $51.82 | $51.65 | $51.67 | $50.25 | 1,480 |
2015-11-18 | $51.03 | $51.48 | $50.93 | $51.46 | $50.03 | 3,157 |
2015-11-17 | $50.72 | $51.30 | $50.72 | $50.83 | $49.42 | 26,677 |
2015-11-16 | $50.44 | $50.52 | $50.38 | $50.52 | $49.12 | 999 |
2015-11-13 | $51.02 | $51.02 | $50.44 | $50.44 | $49.05 | 2,791 |
2015-11-12 | $51.58 | $51.72 | $51.21 | $51.26 | $49.84 | 2,398 |
2015-11-11 | $51.68 | $51.98 | $51.68 | $51.70 | $50.27 | 2,156 |
2015-11-10 | $51.54 | $51.77 | $51.43 | $51.75 | $50.32 | 7,667 |
2015-11-09 | $52.25 | $52.25 | $51.83 | $51.83 | $50.40 | 1,753 |
2015-11-06 | $51.81 | $52.35 | $51.81 | $52.24 | $50.80 | 6,095 |
2015-11-05 | $51.32 | $51.56 | $51.32 | $51.56 | $50.13 | 1,539 |
2015-11-04 | $51.50 | $51.61 | $51.50 | $51.56 | $50.13 | 1,418 |
2015-11-03 | $51.02 | $51.32 | $50.91 | $51.32 | $49.90 | 1,681 |
2015-11-02 | $50.49 | $51.07 | $50.48 | $50.99 | $49.58 | 7,575 |
2015-10-30 | $50.51 | $50.58 | $50.37 | $50.39 | $49.00 | 1,534 |
2015-10-29 | $50.52 | $50.63 | $50.17 | $50.28 | $48.89 | 15,382 |
2015-10-28 | $49.49 | $50.16 | $49.49 | $50.16 | $48.77 | 875 |
2015-10-27 | $49.89 | $49.93 | $49.35 | $49.35 | $47.99 | 3,149 |
2015-10-26 | $50.32 | $50.33 | $50.08 | $50.17 | $48.78 | 6,201 |
2015-10-23 | $50.16 | $50.22 | $49.91 | $50.19 | $48.80 | 20,472 |
2015-10-22 | $49.14 | $49.93 | $49.14 | $49.59 | $48.22 | 1,336 |
2015-10-21 | $49.18 | $49.47 | $48.89 | $49.10 | $47.74 | 1,307 |
2015-10-20 | $49.88 | $50.06 | $49.50 | $49.59 | $48.22 | 21,324 |
2015-10-19 | $50.03 | $50.19 | $49.89 | $49.89 | $48.51 | 1,684 |
2015-10-16 | $49.87 | $49.87 | $49.54 | $49.80 | $48.43 | 2,754 |
2015-10-15 | $49.14 | $49.64 | $49.14 | $49.64 | $48.27 | 1,664 |
2015-10-14 | $49.38 | $49.55 | $48.91 | $48.91 | $47.56 | 3,601 |
2015-10-13 | $50.08 | $50.12 | $49.41 | $49.41 | $48.04 | 2,678 |
2015-10-12 | $50.16 | $50.16 | $49.82 | $49.85 | $48.47 | 4,875 |
2015-10-09 | $49.64 | $50.02 | $49.64 | $49.89 | $48.51 | 9,497 |
2015-10-08 | $49.41 | $49.66 | $49.11 | $49.59 | $48.22 | 7,245 |
2015-10-07 | $48.61 | $49.23 | $48.61 | $49.23 | $47.87 | 3,976 |
2015-10-06 | $48.82 | $48.82 | $48.40 | $48.47 | $47.13 | 3,065 |
2015-10-05 | $47.96 | $48.63 | $47.96 | $48.63 | $47.29 | 5,343 |
2015-10-02 | $46.49 | $47.67 | $46.27 | $47.67 | $46.35 | 14,058 |
2015-10-01 | $46.75 | $46.84 | $46.45 | $46.64 | $45.35 | 3,482 |
2015-09-30 | $46.49 | $46.74 | $46.43 | $46.70 | $45.41 | 7,742 |
2015-09-29 | $46.20 | $46.48 | $46.00 | $46.00 | $44.73 | 9,387 |
2015-09-28 | $47.48 | $47.48 | $46.36 | $46.44 | $45.16 | 19,630 |
2015-09-25 | $48.09 | $48.16 | $47.55 | $47.66 | $46.34 | 2,832 |
2015-09-24 | $47.74 | $47.80 | $47.55 | $47.80 | $46.48 | 59,115 |
2015-09-23 | $48.50 | $48.50 | $48.22 | $48.22 | $46.88 | 2,405 |
2015-09-22 | $48.49 | $48.49 | $48.18 | $48.18 | $46.85 | 624 |
2015-09-21 | $49.05 | $49.42 | $48.90 | $48.95 | $47.60 | 4,060 |
2015-09-18 | $48.77 | $48.79 | $48.76 | $48.79 | $47.44 | 952 |
2015-09-17 | $49.26 | $49.76 | $49.22 | $49.22 | $47.84 | 62,478 |
2015-09-16 | $48.86 | $49.22 | $48.86 | $49.15 | $47.77 | 3,372 |
2015-09-15 | $48.80 | $48.96 | $48.72 | $48.96 | $47.58 | 2,277 |
2015-09-14 | $48.51 | $48.51 | $48.28 | $48.37 | $47.01 | 2,004 |
2015-09-11 | $48.10 | $48.10 | $48.10 | $48.10 | $46.75 | 944 |
2015-09-10 | $95.90 | $96.68 | $95.90 | $96.38 | $46.83 | 6,062 |
2015-09-09 | $97.50 | $97.50 | $95.96 | $95.96 | $46.63 | 1,376 |
2015-09-08 | $96.79 | $96.94 | $96.79 | $96.94 | $47.11 | 13,018 |
2015-09-04 | $94.53 | $94.72 | $94.53 | $94.72 | $46.03 | 480 |
2015-09-03 | $96.00 | $96.28 | $95.42 | $95.42 | $46.37 | 9,160 |
2015-09-02 | $94.43 | $94.50 | $93.29 | $94.44 | $45.89 | 15,332 |
SPDR S&P Software & Services ETF (XSW) News Headlines
Recent SPDR S&P Software & Services ETF (XSW) News
Similar Companies to SPDR S&P Software & Services ETF (XSW) 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 | -- | -- | -- |