SPDR S&P Telecom ETF (XTL) Exchange: NYSE ARCA
Data as of April 26, 2024
$67.76 ($-0.11) -0.16%
SPDR S&P Telecom ETF - Daily Information
Click for more stock information on SPDR S&P Telecom ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $67.53 |
Previous Close | $67.76 |
High | $68.27 |
Low | $67.53 |
Adjusted Open | $67.53 |
Previous Adjusted Close | $67.76 |
Adjusted High | $68.27 |
Adjusted Low | $67.53 |
About SPDR S&P Telecom ETF (XTL)
In seeking to track the performance of the S&P Telecom 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 telecommunications 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 telecommunications segment of the S&P TMI comprises the following sub-industries: Alternative Carriers, Communications Equipment, Integrated Telecommunication Services, and Wireless Telecommunication Services. 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 Alternative Carriers, Communications Equipment, Integrated Telecommunication Services, and Wireless Telecommunication Services 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 41 stocks.Should the Index not contain the required minimum of 35 qualifying companies, it may contain members of the Communications Equipment sub-industry.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 Telecom ETF (XTL)
Historical Stock Data for SPDR S&P Telecom ETF (XTL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-22 | $67.53 | $68.27 | $67.53 | $67.76 | $67.76 | 1,219 |
2024-04-19 | $68.16 | $68.16 | $67.63 | $67.87 | $67.87 | 8,148 |
2024-04-18 | $67.08 | $68.31 | $67.08 | $67.71 | $67.71 | 1,115 |
2024-04-17 | $67.65 | $67.65 | $67.65 | $67.65 | $67.65 | 451 |
2024-04-16 | $67.48 | $68.02 | $67.48 | $67.99 | $67.99 | 593 |
2024-04-15 | $69.62 | $69.62 | $68.00 | $68.16 | $68.16 | 1,186 |
2024-04-12 | $70.30 | $70.30 | $68.98 | $69.02 | $69.02 | 2,911 |
2024-04-11 | $70.72 | $71.09 | $70.05 | $71.09 | $71.09 | 1,222 |
2024-04-10 | $70.76 | $70.76 | $70.44 | $70.44 | $70.44 | 1,000 |
2024-04-09 | $71.94 | $72.26 | $71.74 | $72.26 | $72.26 | 2,338 |
2024-04-08 | $71.44 | $71.82 | $71.44 | $71.62 | $71.62 | 1,082 |
2024-04-05 | $71.48 | $71.62 | $71.32 | $71.32 | $71.32 | 2,605 |
2024-04-04 | $73.58 | $73.58 | $71.66 | $71.67 | $71.67 | 1,893 |
2024-04-03 | $71.59 | $72.97 | $71.59 | $72.97 | $72.97 | 1,521 |
2024-04-02 | $72.66 | $72.66 | $71.92 | $71.95 | $71.95 | 2,326 |
2024-04-01 | $74.39 | $74.39 | $73.45 | $73.54 | $73.54 | 1,779 |
2024-03-28 | $74.42 | $74.55 | $74.16 | $74.26 | $74.26 | 2,281 |
2024-03-27 | $73.69 | $74.11 | $73.69 | $74.11 | $74.11 | 773 |
2024-03-26 | $73.71 | $73.71 | $72.94 | $72.94 | $72.94 | 1,088 |
2024-03-25 | $73.60 | $74.13 | $73.60 | $73.71 | $73.71 | 1,162 |
2024-03-22 | $74.19 | $74.25 | $73.58 | $73.69 | $73.69 | 2,610 |
2024-03-21 | $74.93 | $74.93 | $74.27 | $74.27 | $74.27 | 1,776 |
2024-03-20 | $72.69 | $73.93 | $72.60 | $73.93 | $73.93 | 2,071 |
2024-03-19 | $71.78 | $72.54 | $71.78 | $72.43 | $72.43 | 3,165 |
2024-03-18 | $72.35 | $72.50 | $72.16 | $72.16 | $72.16 | 1,970 |
2024-03-15 | $72.86 | $73.18 | $72.68 | $72.68 | $72.48 | 2,188 |
2024-03-14 | $74.52 | $74.52 | $73.01 | $73.01 | $72.82 | 793 |
2024-03-13 | $75.08 | $75.13 | $74.54 | $74.54 | $74.35 | 2,426 |
2024-03-12 | $75.47 | $75.47 | $75.07 | $75.20 | $75.00 | 1,597 |
2024-03-11 | $75.33 | $75.50 | $75.20 | $75.29 | $75.09 | 1,165 |
2024-03-08 | $75.38 | $75.39 | $75.03 | $75.03 | $74.83 | 2,241 |
2024-03-07 | $75.26 | $75.46 | $74.83 | $74.94 | $74.74 | 13,894 |
2024-03-06 | $75.95 | $75.95 | $75.85 | $75.85 | $75.65 | 749 |
2024-03-05 | $75.61 | $75.84 | $75.31 | $75.41 | $75.21 | 1,004 |
2024-03-04 | $76.27 | $76.27 | $75.40 | $75.52 | $75.32 | 5,890 |
2024-03-01 | $75.20 | $76.13 | $75.20 | $76.09 | $76.09 | 4,408 |
2024-02-29 | $75.84 | $75.84 | $75.15 | $75.32 | $75.32 | 1,851 |
2024-02-28 | $75.14 | $75.14 | $74.84 | $74.84 | $74.84 | 527 |
2024-02-27 | $75.07 | $75.60 | $75.07 | $75.60 | $75.60 | 1,296 |
2024-02-26 | $74.16 | $75.53 | $74.16 | $75.05 | $75.05 | 3,157 |
2024-02-23 | $74.26 | $74.66 | $74.06 | $74.51 | $74.51 | 6,210 |
2024-02-22 | $75.61 | $75.89 | $75.42 | $75.89 | $75.89 | 3,864 |
2024-02-21 | $74.91 | $75.18 | $74.86 | $75.12 | $75.12 | 2,483 |
2024-02-20 | $74.79 | $76.07 | $74.79 | $75.63 | $75.63 | 2,918 |
2024-02-16 | $77.26 | $77.26 | $76.43 | $76.43 | $76.43 | 1,449 |
2024-02-15 | $77.68 | $78.25 | $77.64 | $78.08 | $78.08 | 1,598 |
2024-02-14 | $76.97 | $77.38 | $76.56 | $77.32 | $77.32 | 22,791 |
2024-02-13 | $76.89 | $76.89 | $75.58 | $75.79 | $75.79 | 5,516 |
2024-02-12 | $78.40 | $79.67 | $78.40 | $79.36 | $79.36 | 5,552 |
2024-02-09 | $77.43 | $77.59 | $76.64 | $77.54 | $77.54 | 3,146 |
2024-02-08 | $76.19 | $76.85 | $76.19 | $76.36 | $76.36 | 3,756 |
2024-02-07 | $78.19 | $78.19 | $76.99 | $76.99 | $76.99 | 922 |
2024-02-06 | $76.15 | $78.10 | $76.15 | $77.63 | $77.63 | 8,632 |
2024-02-05 | $77.21 | $77.26 | $76.93 | $77.14 | $77.14 | 4,783 |
2024-02-02 | $79.15 | $79.15 | $77.53 | $78.21 | $78.21 | 3,101 |
2024-02-01 | $77.25 | $78.04 | $77.25 | $78.01 | $78.01 | 2,300 |
2024-01-31 | $78.15 | $78.15 | $76.82 | $76.82 | $76.82 | 4,846 |
2024-01-30 | $79.23 | $79.23 | $78.48 | $78.49 | $78.49 | 5,548 |
2024-01-29 | $79.03 | $79.77 | $78.84 | $79.77 | $79.77 | 13,272 |
2024-01-26 | $79.71 | $79.97 | $79.15 | $79.15 | $79.15 | 3,211 |
2024-01-25 | $79.20 | $79.30 | $78.91 | $79.05 | $79.05 | 1,356 |
2024-01-24 | $80.21 | $80.21 | $78.31 | $78.31 | $78.31 | 3,718 |
2024-01-23 | $79.33 | $79.45 | $79.00 | $79.45 | $79.45 | 2,991 |
2024-01-22 | $78.48 | $79.08 | $78.36 | $79.08 | $79.08 | 2,575 |
2024-01-19 | $77.37 | $78.13 | $77.37 | $77.91 | $77.91 | 2,310 |
2024-01-18 | $78.38 | $78.38 | $78.16 | $78.16 | $78.16 | 1,009 |
2024-01-17 | $77.52 | $77.52 | $76.98 | $77.38 | $77.38 | 1,619 |
2024-01-16 | $78.44 | $78.44 | $78.13 | $78.27 | $78.27 | 1,560 |
2024-01-12 | $78.86 | $79.40 | $78.31 | $78.31 | $78.31 | 3,434 |
2024-01-11 | $79.20 | $79.20 | $77.88 | $78.14 | $78.14 | 14,042 |
2024-01-10 | $79.68 | $79.94 | $79.68 | $79.94 | $79.94 | 1,476 |
2024-01-09 | $78.83 | $79.34 | $78.61 | $79.21 | $79.21 | 13,312 |
2024-01-08 | $78.17 | $79.12 | $78.17 | $79.10 | $79.10 | 1,496 |
2024-01-05 | $78.73 | $78.73 | $78.05 | $78.27 | $78.27 | 2,301 |
2024-01-04 | $77.87 | $78.04 | $77.78 | $78.04 | $78.04 | 1,093 |
2024-01-03 | $78.87 | $78.94 | $77.99 | $78.03 | $78.03 | 1,678 |
2024-01-02 | $79.95 | $80.62 | $79.54 | $79.80 | $79.80 | 3,659 |
2023-12-29 | $80.50 | $80.50 | $79.35 | $79.98 | $79.98 | 29,651 |
2023-12-28 | $80.75 | $80.75 | $80.22 | $80.73 | $80.73 | 18,069 |
2023-12-27 | $80.80 | $80.80 | $79.71 | $80.01 | $80.01 | 8,833 |
2023-12-26 | $79.49 | $80.24 | $79.46 | $79.98 | $79.98 | 2,701 |
2023-12-22 | $78.65 | $79.04 | $78.65 | $78.82 | $78.82 | 1,866 |
2023-12-21 | $76.61 | $78.37 | $76.61 | $78.37 | $78.37 | 14,081 |
2023-12-20 | $77.83 | $78.73 | $76.87 | $76.88 | $76.88 | 10,497 |
2023-12-19 | $78.10 | $78.32 | $77.68 | $78.21 | $78.21 | 12,826 |
2023-12-18 | $77.43 | $77.76 | $77.27 | $77.39 | $77.39 | 4,412 |
2023-12-15 | $77.94 | $78.25 | $77.46 | $77.66 | $77.59 | 3,600 |
2023-12-14 | $77.27 | $79.16 | $77.27 | $78.36 | $78.28 | 6,410 |
2023-12-13 | $74.23 | $76.25 | $73.87 | $76.20 | $76.12 | 11,675 |
2023-12-12 | $73.60 | $74.06 | $73.60 | $73.83 | $73.76 | 2,170 |
2023-12-11 | $74.52 | $74.52 | $73.83 | $74.18 | $74.11 | 2,148 |
2023-12-08 | $73.17 | $74.61 | $73.17 | $74.40 | $74.33 | 6,815 |
2023-12-07 | $72.76 | $73.37 | $72.76 | $73.27 | $73.20 | 3,676 |
2023-12-06 | $72.47 | $73.74 | $72.32 | $72.42 | $72.35 | 5,957 |
2023-12-05 | $73.33 | $73.33 | $72.10 | $72.15 | $72.08 | 14,203 |
2023-12-04 | $72.94 | $73.53 | $72.94 | $73.47 | $73.40 | 1,832 |
2023-12-01 | $71.18 | $73.03 | $71.18 | $73.03 | $72.96 | 1,909 |
2023-11-30 | $70.45 | $70.55 | $70.13 | $70.36 | $70.29 | 3,972 |
2023-11-29 | $71.25 | $71.25 | $70.47 | $70.76 | $70.69 | 5,892 |
2023-11-28 | $69.74 | $70.01 | $69.52 | $69.73 | $69.66 | 1,843 |
2023-11-27 | $69.72 | $70.11 | $69.72 | $69.84 | $69.78 | 9,317 |
2023-11-24 | $69.77 | $70.23 | $69.77 | $70.18 | $70.18 | 1,474 |
2023-11-22 | $70.16 | $70.38 | $69.80 | $69.80 | $69.80 | 21,280 |
2023-11-21 | $70.29 | $70.29 | $69.56 | $69.56 | $69.56 | 4,701 |
2023-11-20 | $69.69 | $70.82 | $69.69 | $70.64 | $70.64 | 4,921 |
2023-11-17 | $69.68 | $69.72 | $69.46 | $69.72 | $69.72 | 9,955 |
2023-11-16 | $69.07 | $69.20 | $68.71 | $69.20 | $69.20 | 5,555 |
2023-11-15 | $69.86 | $70.78 | $69.86 | $70.49 | $70.49 | 4,721 |
2023-11-14 | $68.11 | $69.66 | $68.11 | $69.55 | $69.55 | 7,304 |
2023-11-13 | $66.05 | $66.74 | $66.05 | $66.38 | $66.38 | 2,452 |
2023-11-10 | $66.36 | $66.53 | $65.50 | $66.53 | $66.53 | 6,086 |
2023-11-09 | $67.57 | $67.57 | $66.24 | $66.24 | $66.24 | 2,655 |
2023-11-08 | $67.51 | $67.53 | $67.00 | $67.02 | $67.02 | 3,438 |
2023-11-07 | $67.57 | $67.89 | $67.29 | $67.29 | $67.29 | 6,059 |
2023-11-06 | $68.40 | $68.50 | $67.62 | $67.95 | $67.95 | 4,432 |
2023-11-03 | $67.13 | $68.45 | $66.79 | $68.24 | $68.24 | 27,539 |
2023-11-02 | $65.22 | $66.38 | $65.22 | $66.37 | $66.37 | 22,900 |
2023-11-01 | $65.20 | $65.20 | $64.38 | $64.76 | $64.76 | 2,089 |
2023-10-31 | $65.17 | $66.36 | $65.17 | $66.05 | $66.05 | 8,030 |
2023-10-30 | $64.53 | $64.87 | $64.53 | $64.73 | $64.73 | 3,346 |
2023-10-27 | $65.08 | $65.11 | $64.09 | $64.20 | $64.20 | 10,545 |
2023-10-26 | $64.87 | $65.58 | $64.71 | $65.11 | $65.11 | 10,758 |
2023-10-25 | $65.63 | $65.93 | $65.02 | $65.02 | $65.02 | 13,686 |
2023-10-24 | $66.38 | $66.61 | $65.84 | $66.16 | $66.16 | 4,319 |
2023-10-23 | $66.22 | $66.56 | $65.65 | $65.65 | $65.65 | 30,985 |
2023-10-20 | $67.42 | $67.51 | $66.65 | $66.65 | $66.65 | 1,380 |
2023-10-19 | $68.02 | $68.65 | $67.61 | $67.63 | $67.63 | 3,608 |
2023-10-18 | $68.42 | $68.65 | $68.16 | $68.20 | $68.20 | 6,622 |
2023-10-17 | $68.53 | $69.25 | $68.53 | $69.25 | $69.25 | 3,400 |
2023-10-16 | $67.23 | $68.95 | $67.23 | $68.95 | $68.95 | 1,682 |
2023-10-13 | $67.82 | $67.82 | $66.65 | $66.79 | $66.79 | 3,565 |
2023-10-12 | $68.48 | $68.48 | $67.20 | $67.63 | $67.63 | 6,414 |
2023-10-11 | $68.57 | $68.57 | $68.03 | $68.19 | $68.19 | 2,885 |
2023-10-10 | $68.95 | $68.95 | $68.58 | $68.60 | $68.60 | 1,345 |
2023-10-09 | $66.42 | $68.02 | $66.42 | $67.90 | $67.90 | 3,590 |
2023-10-06 | $66.14 | $67.51 | $66.14 | $67.23 | $67.23 | 3,725 |
2023-10-05 | $67.72 | $67.72 | $66.72 | $67.04 | $67.04 | 3,330 |
2023-10-04 | $68.77 | $68.77 | $67.59 | $67.87 | $67.87 | 7,266 |
2023-10-03 | $69.50 | $69.50 | $68.37 | $68.41 | $68.41 | 16,332 |
2023-10-02 | $70.67 | $71.22 | $69.94 | $69.98 | $69.98 | 45,107 |
2023-09-29 | $71.23 | $71.39 | $70.93 | $70.93 | $70.93 | 1,621 |
2023-09-28 | $70.53 | $70.93 | $70.53 | $70.73 | $70.73 | 1,007 |
2023-09-27 | $69.54 | $69.92 | $69.38 | $69.74 | $69.74 | 1,516 |
2023-09-26 | $70.16 | $70.35 | $69.33 | $69.38 | $69.38 | 2,672 |
2023-09-25 | $70.85 | $70.90 | $70.65 | $70.71 | $70.71 | 3,339 |
2023-09-22 | $71.63 | $71.90 | $71.47 | $71.47 | $71.47 | 4,113 |
2023-09-21 | $72.40 | $72.40 | $71.55 | $71.55 | $71.55 | 4,612 |
2023-09-20 | $74.11 | $74.14 | $73.09 | $73.09 | $73.09 | 4,988 |
2023-09-19 | $73.28 | $73.62 | $73.28 | $73.52 | $73.52 | 3,787 |
2023-09-18 | $73.38 | $73.53 | $72.84 | $73.37 | $73.37 | 5,306 |
2023-09-15 | $73.99 | $73.99 | $73.36 | $73.36 | $73.15 | 1,544 |
2023-09-14 | $74.03 | $74.29 | $73.84 | $74.10 | $73.89 | 16,515 |
2023-09-13 | $73.09 | $73.25 | $72.88 | $72.97 | $72.76 | 8,617 |
2023-09-12 | $73.55 | $73.57 | $73.29 | $73.29 | $73.08 | 3,041 |
2023-09-11 | $74.10 | $74.10 | $73.45 | $73.53 | $73.32 | 3,444 |
2023-09-08 | $74.04 | $74.07 | $73.69 | $73.92 | $73.72 | 1,425 |
2023-09-07 | $75.48 | $75.48 | $74.19 | $74.19 | $73.98 | 3,449 |
2023-09-06 | $76.12 | $76.46 | $75.63 | $75.65 | $75.44 | 4,167 |
2023-09-05 | $77.16 | $77.16 | $76.07 | $76.07 | $75.86 | 4,904 |
2023-09-01 | $77.95 | $77.95 | $77.27 | $77.63 | $77.63 | 21,874 |
2023-08-31 | $76.75 | $77.97 | $76.75 | $77.83 | $77.83 | 6,194 |
2023-08-30 | $75.14 | $76.23 | $75.14 | $76.05 | $76.05 | 17,517 |
2023-08-29 | $74.82 | $75.15 | $74.73 | $75.15 | $75.15 | 5,232 |
2023-08-28 | $73.08 | $73.67 | $73.08 | $73.47 | $73.47 | 16,047 |
2023-08-25 | $72.80 | $73.14 | $72.80 | $72.88 | $72.88 | 1,406 |
2023-08-24 | $73.48 | $73.48 | $72.72 | $72.72 | $72.72 | 2,890 |
2023-08-23 | $73.48 | $74.12 | $73.48 | $74.04 | $74.04 | 2,704 |
2023-08-22 | $74.02 | $74.02 | $73.22 | $73.63 | $73.63 | 2,800 |
2023-08-21 | $73.77 | $74.24 | $73.05 | $73.22 | $73.22 | 11,301 |
2023-08-18 | $74.13 | $74.13 | $73.75 | $73.75 | $73.75 | 1,877 |
2023-08-17 | $74.69 | $74.69 | $74.08 | $74.08 | $74.08 | 3,274 |
2023-08-16 | $75.54 | $75.54 | $74.13 | $74.13 | $74.13 | 18,295 |
2023-08-15 | $75.33 | $75.83 | $75.21 | $75.39 | $75.39 | 29,127 |
2023-08-14 | $75.50 | $76.00 | $75.41 | $75.92 | $75.92 | 12,227 |
2023-08-11 | $75.21 | $75.86 | $75.21 | $75.74 | $75.74 | 51,366 |
2023-08-10 | $74.64 | $76.24 | $74.64 | $75.57 | $75.57 | 4,951 |
2023-08-09 | $74.05 | $74.48 | $73.74 | $74.13 | $74.13 | 5,705 |
2023-08-08 | $72.31 | $74.30 | $72.31 | $74.29 | $74.29 | 1,990 |
2023-08-07 | $72.78 | $72.92 | $72.42 | $72.79 | $72.79 | 15,402 |
2023-08-04 | $74.30 | $74.30 | $73.54 | $73.54 | $73.54 | 2,525 |
2023-08-03 | $72.37 | $72.37 | $71.39 | $71.47 | $71.47 | 6,911 |
2023-08-02 | $73.13 | $73.15 | $72.88 | $72.98 | $72.98 | 3,638 |
2023-08-01 | $73.22 | $73.83 | $73.22 | $73.83 | $73.83 | 5,380 |
2023-07-31 | $73.91 | $73.91 | $73.24 | $73.52 | $73.52 | 2,499 |
2023-07-28 | $73.98 | $73.98 | $73.20 | $73.20 | $73.20 | 3,356 |
2023-07-27 | $74.83 | $75.00 | $73.65 | $73.68 | $73.68 | 3,401 |
2023-07-26 | $74.48 | $74.57 | $74.05 | $74.51 | $74.51 | 4,710 |
2023-07-25 | $74.77 | $74.88 | $74.57 | $74.88 | $74.88 | 37,862 |
2023-07-24 | $75.08 | $75.50 | $75.08 | $75.19 | $75.19 | 2,569 |
2023-07-21 | $75.86 | $75.86 | $75.21 | $75.28 | $75.28 | 3,558 |
2023-07-20 | $75.51 | $75.66 | $75.30 | $75.39 | $75.39 | 3,398 |
2023-07-19 | $74.45 | $75.52 | $74.45 | $75.41 | $75.41 | 24,524 |
2023-07-18 | $73.89 | $73.95 | $73.49 | $73.74 | $73.74 | 7,694 |
2023-07-17 | $74.15 | $74.15 | $73.01 | $73.30 | $73.30 | 6,857 |
2023-07-14 | $77.16 | $77.16 | $74.33 | $74.33 | $74.33 | 8,274 |
2023-07-13 | $77.55 | $77.59 | $77.21 | $77.21 | $77.21 | 1,251 |
2023-07-12 | $78.66 | $78.95 | $77.77 | $77.77 | $77.77 | 4,524 |
2023-07-11 | $77.57 | $77.84 | $77.30 | $77.84 | $77.84 | 2,893 |
2023-07-10 | $77.33 | $77.66 | $77.24 | $77.30 | $77.30 | 2,801 |
2023-07-07 | $76.50 | $78.07 | $76.50 | $77.19 | $77.19 | 2,665 |
2023-07-06 | $76.57 | $76.60 | $75.95 | $76.44 | $76.44 | 9,535 |
2023-07-05 | $77.22 | $77.51 | $76.80 | $77.26 | $77.26 | 5,242 |
2023-07-03 | $77.75 | $77.93 | $77.28 | $77.81 | $77.81 | 15,885 |
2023-06-30 | $77.42 | $78.00 | $77.42 | $77.59 | $77.59 | 6,618 |
2023-06-29 | $76.09 | $77.18 | $76.09 | $77.18 | $77.18 | 6,349 |
2023-06-28 | $75.34 | $76.10 | $75.10 | $76.10 | $76.10 | 6,039 |
2023-06-27 | $74.19 | $75.79 | $74.19 | $75.64 | $75.64 | 1,308 |
2023-06-26 | $73.00 | $74.28 | $73.00 | $73.99 | $73.99 | 6,665 |
2023-06-23 | $73.29 | $73.83 | $73.09 | $73.14 | $73.14 | 8,231 |
2023-06-22 | $74.44 | $74.44 | $73.75 | $74.23 | $74.23 | 5,440 |
2023-06-21 | $75.74 | $75.74 | $74.69 | $74.69 | $74.69 | 39,839 |
2023-06-20 | $76.80 | $77.10 | $76.10 | $76.10 | $76.10 | 2,172 |
2023-06-16 | $77.26 | $77.45 | $76.78 | $77.10 | $76.92 | 5,351 |
2023-06-15 | $76.27 | $77.40 | $76.25 | $77.37 | $77.19 | 1,432 |
2023-06-14 | $76.98 | $77.03 | $76.32 | $76.60 | $76.42 | 9,420 |
2023-06-13 | $76.19 | $76.76 | $76.19 | $76.46 | $76.28 | 8,278 |
2023-06-12 | $74.86 | $76.02 | $74.86 | $75.90 | $75.72 | 14,219 |
2023-06-09 | $74.92 | $75.06 | $74.48 | $74.56 | $74.39 | 1,769 |
2023-06-08 | $74.78 | $74.80 | $74.37 | $74.80 | $74.63 | 2,732 |
2023-06-07 | $74.23 | $75.06 | $74.23 | $74.86 | $74.69 | 9,699 |
2023-06-06 | $72.70 | $73.55 | $72.54 | $73.55 | $73.38 | 4,744 |
2023-06-05 | $74.11 | $74.11 | $73.18 | $73.21 | $73.04 | 5,800 |
2023-06-02 | $73.21 | $74.42 | $72.76 | $74.42 | $74.25 | 6,316 |
2023-06-01 | $72.80 | $73.32 | $72.66 | $73.03 | $72.86 | 5,895 |
2023-05-31 | $73.28 | $73.28 | $72.55 | $72.94 | $72.77 | 7,822 |
2023-05-30 | $73.51 | $73.87 | $73.33 | $73.49 | $73.32 | 3,568 |
2023-05-26 | $72.37 | $73.06 | $72.36 | $73.06 | $72.89 | 7,981 |
2023-05-25 | $71.18 | $71.24 | $71.05 | $71.06 | $70.90 | 4,024 |
2023-05-24 | $71.32 | $71.32 | $70.72 | $71.00 | $70.84 | 2,408 |
2023-05-23 | $72.67 | $73.05 | $72.07 | $72.21 | $72.04 | 3,796 |
2023-05-22 | $72.61 | $73.03 | $72.25 | $72.90 | $72.73 | 24,223 |
2023-05-19 | $72.68 | $72.81 | $72.23 | $72.23 | $72.23 | 1,110 |
2023-05-18 | $71.50 | $72.34 | $71.44 | $72.34 | $72.34 | 3,579 |
2023-05-17 | $71.89 | $71.89 | $71.72 | $71.79 | $71.79 | 840 |
2023-05-16 | $71.05 | $71.20 | $70.69 | $70.69 | $70.69 | 3,216 |
2023-05-15 | $71.00 | $71.68 | $71.00 | $71.68 | $71.68 | 1,738 |
2023-05-12 | $71.17 | $71.17 | $70.28 | $70.81 | $70.81 | 1,829 |
2023-05-11 | $70.88 | $70.88 | $70.59 | $70.59 | $70.59 | 668 |
2023-05-10 | $71.16 | $71.36 | $70.74 | $71.17 | $71.17 | 2,365 |
2023-05-09 | $70.66 | $71.40 | $70.41 | $71.29 | $71.29 | 8,076 |
2023-05-08 | $71.87 | $71.87 | $71.08 | $71.16 | $71.16 | 10,714 |
2023-05-05 | $72.88 | $72.88 | $71.36 | $71.64 | $71.64 | 15,198 |
2023-05-04 | $72.64 | $72.64 | $72.12 | $72.27 | $72.27 | 2,859 |
2023-05-03 | $73.34 | $73.49 | $72.79 | $72.79 | $72.79 | 3,679 |
2023-05-02 | $73.90 | $73.90 | $72.66 | $72.97 | $72.97 | 5,916 |
2023-05-01 | $75.08 | $75.16 | $74.96 | $75.07 | $75.07 | 28,205 |
2023-04-28 | $74.50 | $75.08 | $74.50 | $75.08 | $75.08 | 2,746 |
2023-04-27 | $73.47 | $73.99 | $73.26 | $73.99 | $73.99 | 1,223 |
2023-04-26 | $73.88 | $73.88 | $72.89 | $72.96 | $72.96 | 26,602 |
2023-04-25 | $74.87 | $74.88 | $73.71 | $73.71 | $73.71 | 3,212 |
2023-04-24 | $75.05 | $75.50 | $75.05 | $75.33 | $75.33 | 751 |
2023-04-21 | $74.58 | $75.16 | $74.49 | $75.14 | $75.14 | 3,266 |
2023-04-20 | $74.84 | $74.87 | $74.38 | $74.51 | $74.51 | 13,418 |
2023-04-19 | $75.63 | $75.96 | $75.63 | $75.72 | $75.72 | 1,841 |
2023-04-18 | $78.55 | $78.55 | $77.00 | $77.20 | $77.20 | 3,584 |
2023-04-17 | $78.36 | $78.36 | $78.10 | $78.31 | $78.31 | 15,534 |
2023-04-14 | $79.38 | $79.53 | $78.45 | $78.60 | $78.60 | 7,442 |
2023-04-13 | $79.34 | $79.51 | $79.34 | $79.51 | $79.51 | 886 |
2023-04-12 | $79.28 | $79.71 | $78.99 | $79.03 | $79.03 | 3,866 |
2023-04-11 | $79.79 | $79.92 | $79.79 | $79.83 | $79.83 | 1,463 |
2023-04-10 | $79.18 | $80.38 | $79.18 | $80.38 | $80.38 | 1,963 |
2023-04-06 | $79.37 | $79.71 | $78.91 | $79.65 | $79.65 | 3,129 |
2023-04-05 | $79.78 | $80.19 | $79.78 | $80.17 | $80.17 | 2,058 |
2023-04-04 | $80.68 | $81.18 | $79.50 | $80.02 | $80.02 | 5,070 |
2023-04-03 | $80.17 | $80.60 | $80.17 | $80.60 | $80.60 | 658 |
2023-03-31 | $79.93 | $81.06 | $79.82 | $81.06 | $81.06 | 1,459 |
2023-03-30 | $79.70 | $79.70 | $79.32 | $79.32 | $79.32 | 854 |
2023-03-29 | $78.52 | $78.70 | $78.48 | $78.63 | $78.63 | 2,124 |
2023-03-28 | $78.24 | $78.24 | $77.51 | $77.77 | $77.77 | 6,063 |
2023-03-27 | $77.93 | $78.41 | $77.69 | $78.11 | $78.11 | 22,135 |
2023-03-24 | $77.00 | $77.64 | $77.00 | $77.64 | $77.64 | 6,501 |
2023-03-23 | $78.87 | $78.87 | $77.67 | $77.67 | $77.67 | 1,058 |
2023-03-22 | $81.68 | $81.68 | $77.72 | $77.72 | $77.72 | 2,197 |
2023-03-21 | $80.16 | $80.16 | $79.46 | $79.68 | $79.68 | 6,375 |
2023-03-20 | $78.04 | $78.94 | $78.04 | $78.54 | $78.54 | 8,025 |
2023-03-17 | $77.50 | $77.82 | $77.49 | $77.74 | $77.74 | 4,786 |
2023-03-16 | $77.06 | $78.66 | $76.77 | $78.53 | $78.53 | 12,172 |
2023-03-15 | $78.01 | $78.01 | $77.22 | $77.64 | $77.64 | 6,440 |
2023-03-14 | $77.74 | $79.05 | $77.74 | $78.69 | $78.69 | 4,439 |
2023-03-13 | $77.00 | $77.82 | $76.78 | $77.19 | $77.19 | 6,221 |
2023-03-10 | $78.31 | $78.81 | $77.74 | $77.97 | $77.97 | 5,052 |
2023-03-09 | $80.87 | $80.90 | $79.30 | $79.34 | $79.34 | 1,427 |
2023-03-08 | $80.77 | $80.95 | $80.52 | $80.95 | $80.95 | 18,031 |
2023-03-07 | $80.57 | $80.58 | $79.92 | $80.19 | $80.19 | 5,263 |
2023-03-06 | $81.90 | $81.96 | $81.37 | $81.37 | $81.37 | 13,666 |
2023-03-03 | $81.50 | $81.68 | $81.19 | $81.57 | $81.57 | 2,891 |
2023-03-02 | $80.96 | $80.96 | $80.19 | $80.80 | $80.80 | 6,545 |
2023-03-01 | $81.02 | $81.26 | $80.63 | $80.71 | $80.71 | 1,840 |
2023-02-28 | $81.69 | $81.71 | $81.51 | $81.51 | $81.51 | 2,121 |
2023-02-27 | $81.79 | $81.79 | $80.84 | $80.97 | $80.97 | 5,250 |
2023-02-24 | $80.71 | $80.71 | $80.65 | $80.65 | $80.65 | 1,205 |
2023-02-23 | $83.17 | $83.17 | $82.03 | $82.88 | $82.88 | 3,126 |
2023-02-22 | $83.28 | $83.28 | $82.29 | $82.53 | $82.53 | 5,151 |
2023-02-21 | $82.66 | $82.66 | $82.41 | $82.41 | $82.41 | 1,554 |
2023-02-17 | $83.81 | $84.93 | $83.66 | $84.92 | $84.92 | 2,755 |
2023-02-16 | $83.67 | $84.77 | $83.66 | $83.89 | $83.89 | 21,179 |
2023-02-15 | $82.98 | $84.76 | $82.98 | $84.73 | $84.73 | 12,510 |
2023-02-14 | $84.23 | $84.37 | $84.17 | $84.30 | $84.30 | 2,367 |
2023-02-13 | $82.76 | $84.16 | $82.76 | $84.16 | $84.16 | 1,524 |
2023-02-10 | $82.15 | $83.34 | $82.15 | $83.32 | $83.32 | 3,338 |
2023-02-09 | $84.25 | $84.25 | $83.02 | $83.18 | $83.18 | 4,885 |
2023-02-08 | $84.89 | $84.89 | $83.88 | $84.03 | $84.03 | 74,061 |
2023-02-07 | $85.27 | $85.77 | $84.50 | $85.77 | $85.77 | 2,631 |
2023-02-06 | $86.43 | $86.43 | $85.99 | $86.11 | $86.11 | 1,465 |
2023-02-03 | $87.41 | $87.92 | $87.13 | $87.32 | $87.32 | 3,262 |
2023-02-02 | $89.45 | $89.45 | $88.58 | $89.04 | $89.04 | 1,695 |
2023-02-01 | $86.39 | $88.35 | $86.12 | $87.80 | $87.80 | 13,188 |
2023-01-31 | $86.08 | $86.79 | $86.08 | $86.76 | $86.76 | 4,036 |
2023-01-30 | $85.93 | $86.05 | $85.45 | $85.45 | $85.45 | 1,218 |
2023-01-27 | $86.50 | $86.63 | $85.90 | $86.28 | $86.28 | 4,168 |
2023-01-26 | $86.46 | $86.52 | $85.75 | $86.52 | $86.52 | 4,920 |
2023-01-25 | $84.58 | $85.83 | $84.45 | $85.83 | $85.83 | 2,897 |
2023-01-24 | $85.03 | $86.12 | $85.01 | $85.71 | $85.71 | 4,739 |
2023-01-23 | $86.19 | $86.68 | $85.80 | $86.19 | $86.19 | 8,044 |
2023-01-20 | $84.31 | $85.34 | $84.25 | $85.34 | $85.34 | 2,173 |
2023-01-19 | $84.28 | $84.28 | $84.28 | $84.28 | $84.28 | 728 |
2023-01-18 | $86.83 | $87.31 | $85.46 | $85.49 | $85.49 | 3,539 |
2023-01-17 | $87.53 | $87.53 | $86.61 | $86.61 | $86.61 | 2,618 |
2023-01-13 | $88.29 | $88.29 | $86.64 | $87.45 | $87.45 | 6,646 |
2023-01-12 | $87.19 | $87.33 | $86.00 | $87.23 | $87.23 | 6,387 |
2023-01-11 | $86.00 | $86.41 | $85.37 | $85.73 | $85.73 | 12,287 |
2023-01-10 | $85.19 | $85.89 | $85.19 | $85.89 | $85.89 | 1,371 |
2023-01-09 | $86.38 | $86.40 | $85.34 | $85.34 | $85.34 | 4,325 |
2023-01-06 | $83.19 | $84.97 | $83.19 | $84.97 | $84.97 | 1,696 |
2023-01-05 | $82.36 | $82.83 | $82.26 | $82.34 | $82.34 | 10,152 |
2023-01-04 | $83.00 | $83.70 | $82.73 | $82.73 | $82.73 | 5,980 |
2023-01-03 | $83.04 | $83.04 | $81.60 | $82.27 | $82.27 | 4,604 |
2022-12-30 | $81.15 | $81.61 | $80.82 | $81.61 | $81.61 | 7,890 |
2022-12-29 | $81.22 | $81.78 | $81.22 | $81.65 | $81.65 | 5,775 |
2022-12-28 | $80.84 | $80.84 | $79.61 | $79.63 | $79.63 | 7,498 |
2022-12-27 | $80.20 | $81.09 | $80.20 | $80.77 | $80.77 | 3,808 |
2022-12-23 | $80.42 | $81.07 | $79.99 | $81.02 | $81.02 | 31,539 |
2022-12-22 | $80.28 | $80.53 | $79.42 | $80.52 | $80.52 | 5,876 |
2022-12-21 | $82.05 | $82.05 | $81.62 | $81.62 | $81.62 | 18,173 |
2022-12-20 | $80.49 | $80.89 | $80.49 | $80.81 | $80.81 | 3,824 |
2022-12-19 | $79.93 | $81.21 | $79.93 | $80.03 | $80.03 | 3,259 |
2022-12-16 | $81.45 | $81.67 | $80.99 | $81.43 | $81.43 | 1,677 |
2022-12-15 | $84.16 | $84.16 | $82.29 | $82.29 | $82.29 | 8,650 |
2022-12-14 | $84.97 | $86.09 | $84.57 | $84.92 | $84.92 | 3,384 |
2022-12-13 | $86.91 | $86.95 | $85.15 | $85.22 | $85.22 | 5,076 |
2022-12-12 | $84.19 | $84.80 | $84.14 | $84.80 | $84.80 | 6,471 |
2022-12-09 | $84.50 | $84.65 | $83.85 | $83.85 | $83.85 | 2,380 |
2022-12-08 | $83.25 | $85.02 | $83.25 | $84.89 | $84.89 | 3,492 |
2022-12-07 | $84.76 | $84.76 | $82.55 | $82.76 | $82.76 | 4,291 |
2022-12-06 | $84.49 | $84.49 | $83.00 | $83.63 | $83.63 | 1,620 |
2022-12-05 | $85.89 | $85.89 | $84.55 | $84.93 | $84.93 | 7,067 |
2022-12-02 | $84.93 | $87.04 | $84.93 | $87.04 | $87.04 | 2,090 |
2022-12-01 | $87.12 | $88.08 | $86.87 | $87.04 | $87.04 | 4,502 |
2022-11-30 | $83.68 | $87.51 | $83.68 | $87.49 | $87.49 | 7,935 |
2022-11-29 | $84.61 | $84.61 | $84.04 | $84.37 | $84.37 | 4,429 |
2022-11-28 | $86.06 | $86.06 | $84.22 | $84.42 | $84.42 | 3,449 |
2022-11-25 | $87.39 | $87.39 | $86.49 | $86.49 | $86.49 | 1,038 |
2022-11-23 | $85.96 | $86.37 | $85.77 | $86.06 | $86.06 | 3,230 |
2022-11-22 | $85.02 | $85.51 | $85.02 | $85.51 | $85.51 | 1,138 |
2022-11-21 | $84.29 | $84.78 | $84.29 | $84.78 | $84.78 | 3,766 |
2022-11-18 | $85.49 | $85.68 | $85.25 | $85.25 | $85.25 | 13,732 |
2022-11-17 | $82.32 | $83.49 | $82.32 | $83.33 | $83.33 | 11,368 |
2022-11-16 | $83.78 | $83.78 | $83.21 | $83.29 | $83.29 | 1,692 |
2022-11-15 | $85.25 | $85.35 | $83.94 | $84.45 | $84.45 | 43,147 |
2022-11-14 | $83.98 | $84.53 | $83.58 | $83.58 | $83.58 | 30,673 |
2022-11-11 | $84.08 | $84.08 | $83.49 | $83.64 | $83.64 | 10,040 |
2022-11-10 | $83.27 | $83.31 | $82.48 | $83.30 | $83.30 | 2,231 |
2022-11-09 | $79.87 | $79.90 | $79.36 | $79.46 | $79.46 | 6,424 |
2022-11-08 | $82.03 | $83.57 | $81.87 | $82.27 | $82.27 | 2,858 |
2022-11-07 | $83.16 | $83.16 | $82.51 | $82.82 | $82.82 | 3,165 |
2022-11-04 | $84.44 | $84.44 | $81.99 | $82.93 | $82.93 | 7,831 |
2022-11-03 | $85.23 | $85.56 | $84.48 | $84.53 | $84.53 | 12,936 |
2022-11-02 | $88.36 | $89.76 | $86.57 | $86.57 | $86.57 | 10,706 |
2022-11-01 | $88.31 | $88.43 | $87.65 | $88.18 | $88.18 | 28,074 |
2022-10-31 | $87.92 | $88.40 | $87.84 | $87.88 | $87.88 | 6,964 |
2022-10-28 | $85.46 | $88.03 | $85.46 | $88.03 | $88.03 | 30,524 |
2022-10-27 | $85.76 | $86.31 | $85.24 | $85.24 | $85.24 | 24,572 |
2022-10-26 | $84.57 | $85.89 | $84.57 | $85.12 | $85.12 | 2,907 |
2022-10-25 | $83.47 | $84.83 | $83.47 | $84.72 | $84.72 | 7,551 |
2022-10-24 | $82.09 | $82.09 | $80.82 | $81.70 | $81.70 | 8,921 |
2022-10-21 | $79.76 | $81.07 | $79.53 | $81.07 | $81.07 | 30,079 |
2022-10-20 | $80.53 | $80.96 | $79.27 | $79.39 | $79.39 | 6,255 |
2022-10-19 | $79.91 | $79.94 | $78.73 | $79.29 | $79.29 | 5,547 |
2022-10-18 | $80.93 | $80.93 | $79.18 | $80.13 | $80.13 | 36,197 |
2022-10-17 | $78.81 | $79.15 | $78.71 | $79.01 | $79.01 | 4,627 |
2022-10-14 | $78.64 | $78.64 | $76.16 | $76.16 | $76.16 | 9,338 |
2022-10-13 | $75.02 | $78.22 | $75.00 | $78.16 | $78.16 | 7,527 |
2022-10-12 | $76.92 | $77.03 | $76.51 | $76.59 | $76.59 | 7,248 |
2022-10-11 | $77.67 | $78.29 | $76.62 | $77.16 | $77.16 | 4,405 |
2022-10-10 | $78.15 | $78.34 | $77.35 | $78.18 | $78.18 | 4,927 |
2022-10-07 | $80.64 | $80.64 | $78.96 | $79.10 | $79.10 | 2,199 |
2022-10-06 | $82.49 | $82.50 | $81.33 | $81.48 | $81.48 | 6,990 |
2022-10-05 | $81.28 | $81.82 | $80.75 | $81.68 | $81.68 | 3,872 |
2022-10-04 | $81.08 | $82.13 | $81.08 | $82.13 | $82.13 | 5,861 |
2022-10-03 | $77.04 | $79.57 | $77.04 | $79.31 | $79.31 | 3,775 |
2022-09-30 | $77.38 | $78.31 | $76.83 | $76.83 | $76.83 | 3,034 |
2022-09-29 | $77.56 | $77.56 | $76.46 | $77.01 | $77.01 | 5,455 |
2022-09-28 | $77.69 | $79.19 | $77.69 | $78.97 | $78.97 | 3,748 |
2022-09-27 | $77.27 | $77.64 | $76.01 | $76.45 | $76.45 | 7,487 |
2022-09-26 | $76.50 | $77.42 | $75.80 | $76.03 | $76.03 | 12,769 |
2022-09-23 | $77.21 | $77.21 | $76.01 | $76.72 | $76.72 | 26,685 |
2022-09-22 | $78.90 | $78.94 | $78.46 | $78.64 | $78.64 | 8,561 |
2022-09-21 | $81.04 | $82.02 | $79.89 | $79.89 | $79.89 | 7,142 |
2022-09-20 | $80.96 | $80.98 | $80.32 | $80.59 | $80.59 | 10,037 |
2022-09-19 | $81.73 | $81.84 | $80.95 | $81.82 | $81.82 | 4,022 |
2022-09-16 | $81.52 | $82.19 | $81.37 | $82.19 | $82.01 | 5,704 |
2022-09-15 | $82.82 | $82.87 | $82.25 | $82.38 | $82.20 | 2,579 |
2022-09-14 | $83.42 | $83.83 | $83.18 | $83.83 | $83.65 | 6,299 |
2022-09-13 | $84.82 | $84.92 | $83.31 | $83.34 | $83.16 | 13,281 |
2022-09-12 | $86.23 | $87.42 | $86.23 | $86.95 | $86.95 | 6,139 |
2022-09-09 | $85.84 | $86.03 | $85.68 | $85.84 | $85.84 | 3,028 |
2022-09-08 | $83.34 | $84.51 | $83.34 | $84.42 | $84.42 | 6,221 |
2022-09-07 | $84.13 | $84.74 | $83.45 | $84.26 | $84.26 | 61,885 |
2022-09-06 | $84.96 | $84.96 | $83.43 | $83.62 | $83.62 | 9,309 |
2022-09-02 | $86.14 | $86.20 | $84.14 | $84.40 | $84.40 | 27,058 |
2022-09-01 | $85.34 | $85.35 | $84.25 | $85.09 | $85.09 | 44,818 |
2022-08-31 | $86.70 | $86.79 | $86.42 | $86.45 | $86.45 | 7,255 |
2022-08-30 | $87.58 | $87.59 | $86.70 | $86.92 | $86.92 | 4,014 |
2022-08-29 | $87.41 | $88.29 | $87.41 | $87.89 | $87.89 | 1,806 |
2022-08-26 | $90.57 | $90.57 | $88.30 | $88.41 | $88.41 | 21,007 |
2022-08-25 | $90.16 | $90.69 | $90.16 | $90.69 | $90.69 | 972 |
2022-08-24 | $88.00 | $88.92 | $88.00 | $88.92 | $88.92 | 1,074 |
2022-08-23 | $88.90 | $89.21 | $88.15 | $88.15 | $88.15 | 1,783 |
2022-08-22 | $89.60 | $89.60 | $88.34 | $88.34 | $88.34 | 9,873 |
2022-08-19 | $90.89 | $90.89 | $90.09 | $90.34 | $90.34 | 1,572 |
2022-08-18 | $91.15 | $91.44 | $91.15 | $91.44 | $91.44 | 710 |
2022-08-17 | $90.39 | $90.73 | $89.68 | $89.96 | $89.96 | 2,441 |
2022-08-16 | $90.95 | $91.88 | $90.95 | $91.46 | $91.46 | 3,233 |
2022-08-15 | $90.22 | $91.55 | $90.22 | $91.50 | $91.50 | 1,946 |
2022-08-12 | $90.15 | $90.80 | $90.15 | $90.80 | $90.80 | 1,982 |
2022-08-11 | $90.00 | $90.40 | $89.10 | $89.10 | $89.10 | 1,048 |
2022-08-10 | $88.66 | $89.43 | $88.66 | $89.35 | $89.35 | 3,417 |
2022-08-09 | $87.07 | $87.07 | $86.96 | $87.07 | $87.07 | 1,120 |
2022-08-08 | $88.23 | $88.23 | $87.73 | $87.98 | $87.98 | 6,954 |
2022-08-05 | $87.47 | $88.12 | $87.42 | $88.12 | $88.12 | 6,323 |
2022-08-04 | $88.68 | $88.68 | $87.69 | $87.92 | $87.92 | 2,342 |
2022-08-03 | $87.41 | $88.62 | $87.40 | $88.62 | $88.62 | 4,334 |
2022-08-02 | $87.53 | $87.82 | $87.25 | $87.43 | $87.43 | 24,465 |
2022-08-01 | $86.83 | $87.58 | $86.83 | $87.20 | $87.20 | 5,071 |
2022-07-29 | $86.42 | $87.23 | $86.29 | $87.16 | $87.16 | 40,047 |
2022-07-28 | $85.52 | $86.27 | $85.24 | $86.05 | $86.05 | 23,212 |
2022-07-27 | $82.12 | $84.42 | $82.12 | $84.26 | $84.26 | 1,158 |
2022-07-26 | $81.04 | $81.78 | $81.04 | $81.66 | $81.66 | 2,208 |
2022-07-25 | $80.84 | $81.08 | $80.21 | $80.98 | $80.98 | 3,818 |
2022-07-22 | $81.31 | $81.31 | $80.74 | $80.74 | $80.74 | 1,632 |
2022-07-21 | $80.74 | $82.02 | $80.74 | $82.02 | $82.02 | 1,654 |
2022-07-20 | $81.86 | $81.86 | $81.76 | $81.76 | $81.76 | 729 |
2022-07-19 | $79.34 | $81.05 | $79.34 | $81.05 | $81.05 | 2,352 |
2022-07-18 | $79.91 | $79.91 | $78.32 | $78.53 | $78.53 | 4,500 |
2022-07-15 | $78.25 | $79.03 | $78.25 | $79.03 | $79.03 | 1,291 |
2022-07-14 | $76.92 | $77.67 | $76.92 | $77.48 | $77.48 | 1,225 |
2022-07-13 | $76.73 | $78.07 | $76.73 | $78.07 | $78.07 | 1,249 |
2022-07-12 | $78.35 | $78.48 | $77.57 | $77.84 | $77.84 | 7,292 |
2022-07-11 | $78.75 | $78.81 | $77.96 | $77.96 | $77.96 | 1,730 |
2022-07-08 | $79.03 | $79.85 | $79.03 | $79.60 | $79.60 | 589 |
2022-07-07 | $79.47 | $79.76 | $79.47 | $79.59 | $79.59 | 1,231 |
2022-07-06 | $77.90 | $78.52 | $77.89 | $78.00 | $78.00 | 1,343 |
2022-07-05 | $76.66 | $78.33 | $76.66 | $78.33 | $78.33 | 1,545 |
2022-07-01 | $77.63 | $78.33 | $77.10 | $78.19 | $78.19 | 3,321 |
2022-06-30 | $77.55 | $78.11 | $77.55 | $77.77 | $77.77 | 1,368 |
2022-06-29 | $77.69 | $78.59 | $77.69 | $78.58 | $78.58 | 2,362 |
2022-06-28 | $81.27 | $81.27 | $78.70 | $78.70 | $78.70 | 2,925 |
2022-06-27 | $80.48 | $81.10 | $80.37 | $80.64 | $80.64 | 4,134 |
2022-06-24 | $79.93 | $80.63 | $79.87 | $80.45 | $80.45 | 34,376 |
2022-06-23 | $77.91 | $79.00 | $77.91 | $79.00 | $79.00 | 4,854 |
2022-06-22 | $76.62 | $78.28 | $76.62 | $77.70 | $77.70 | 752 |
2022-06-21 | $77.55 | $77.87 | $77.55 | $77.74 | $77.74 | 3,070 |
2022-06-17 | $75.69 | $76.51 | $75.69 | $76.27 | $76.08 | 2,880 |
2022-06-16 | $76.03 | $76.03 | $74.18 | $74.20 | $74.02 | 2,384 |
2022-06-15 | $76.68 | $77.95 | $76.68 | $77.95 | $77.76 | 2,459 |
2022-06-14 | $76.64 | $76.64 | $76.03 | $76.07 | $75.88 | 674 |
2022-06-13 | $78.29 | $78.34 | $76.30 | $76.35 | $76.16 | 4,582 |
2022-06-10 | $81.31 | $81.31 | $80.22 | $80.22 | $80.02 | 3,184 |
2022-06-09 | $83.93 | $84.00 | $82.49 | $82.49 | $82.29 | 2,695 |
2022-06-08 | $85.34 | $85.34 | $84.36 | $84.36 | $84.15 | 501 |
2022-06-07 | $85.20 | $85.24 | $84.94 | $85.24 | $85.03 | 9,309 |
2022-06-06 | $85.46 | $85.63 | $84.67 | $84.80 | $84.59 | 2,897 |
2022-06-03 | $84.96 | $85.29 | $84.57 | $84.74 | $84.53 | 5,440 |
2022-06-02 | $84.27 | $86.08 | $84.27 | $86.08 | $85.87 | 1,387 |
2022-06-01 | $83.57 | $84.38 | $83.15 | $84.14 | $83.93 | 3,234 |
2022-05-31 | $84.37 | $84.84 | $83.99 | $83.99 | $83.79 | 3,378 |
2022-05-27 | $85.08 | $85.60 | $84.90 | $85.60 | $85.39 | 4,978 |
2022-05-26 | $83.13 | $83.48 | $83.13 | $83.33 | $83.13 | 2,395 |
2022-05-25 | $80.80 | $82.21 | $80.80 | $82.20 | $82.00 | 1,751 |
2022-05-24 | $80.97 | $81.10 | $80.42 | $80.93 | $80.73 | 1,713 |
2022-05-23 | $80.89 | $81.69 | $80.89 | $81.39 | $81.19 | 2,657 |
2022-05-20 | $80.91 | $80.91 | $79.13 | $80.51 | $80.31 | 3,589 |
2022-05-19 | $79.53 | $80.87 | $79.01 | $80.27 | $80.07 | 1,497 |
2022-05-18 | $80.30 | $80.56 | $80.21 | $80.44 | $80.24 | 6,113 |
2022-05-17 | $82.10 | $82.89 | $82.10 | $82.89 | $82.69 | 719 |
2022-05-16 | $81.81 | $81.81 | $80.36 | $80.36 | $80.17 | 954 |
2022-05-13 | $80.04 | $81.69 | $79.89 | $81.52 | $81.32 | 4,919 |
2022-05-12 | $78.96 | $78.96 | $78.37 | $78.67 | $78.48 | 1,691 |
2022-05-11 | $79.17 | $80.81 | $78.14 | $78.14 | $77.95 | 3,142 |
2022-05-10 | $79.82 | $80.15 | $79.28 | $79.29 | $79.09 | 1,075 |
2022-05-09 | $81.16 | $81.16 | $79.44 | $79.44 | $79.24 | 3,776 |
2022-05-06 | $82.73 | $82.73 | $81.97 | $82.11 | $81.91 | 2,557 |
2022-05-05 | $85.22 | $85.22 | $82.61 | $83.15 | $82.95 | 3,657 |
2022-05-04 | $84.04 | $85.63 | $82.85 | $85.59 | $85.38 | 5,361 |
2022-05-03 | $83.45 | $84.02 | $83.35 | $83.80 | $83.59 | 2,742 |
2022-05-02 | $82.37 | $83.07 | $81.98 | $83.07 | $82.87 | 2,871 |
2022-04-29 | $85.12 | $85.12 | $81.90 | $81.90 | $81.70 | 3,257 |
2022-04-28 | $84.00 | $85.36 | $82.63 | $84.95 | $84.74 | 3,403 |
2022-04-27 | $84.54 | $84.54 | $82.90 | $83.01 | $82.81 | 3,151 |
2022-04-26 | $86.95 | $86.95 | $84.52 | $84.54 | $84.33 | 1,290 |
2022-04-25 | $85.50 | $87.36 | $85.32 | $87.36 | $87.15 | 1,649 |
2022-04-22 | $88.23 | $88.23 | $86.47 | $86.47 | $86.26 | 1,229 |
2022-04-21 | $90.90 | $91.10 | $88.35 | $88.51 | $88.29 | 3,787 |
2022-04-20 | $90.43 | $90.87 | $90.10 | $90.10 | $89.88 | 2,102 |
2022-04-19 | $90.06 | $90.11 | $89.90 | $89.90 | $89.68 | 886 |
2022-04-18 | $89.09 | $89.49 | $88.47 | $88.72 | $88.50 | 3,727 |
2022-04-14 | $91.65 | $91.97 | $89.76 | $89.77 | $89.55 | 2,543 |
2022-04-13 | $90.46 | $91.54 | $90.46 | $91.46 | $91.24 | 2,741 |
2022-04-12 | $90.49 | $91.14 | $89.77 | $89.77 | $89.55 | 1,037 |
2022-04-11 | $89.90 | $90.80 | $89.41 | $89.51 | $89.29 | 3,248 |
2022-04-08 | $90.85 | $90.85 | $90.32 | $90.32 | $90.10 | 10,091 |
2022-04-07 | $90.30 | $91.07 | $90.03 | $90.78 | $90.56 | 1,267 |
2022-04-06 | $92.40 | $92.40 | $91.00 | $91.17 | $90.95 | 2,868 |
2022-04-05 | $93.03 | $93.03 | $92.74 | $92.74 | $92.52 | 2,385 |
2022-04-04 | $93.97 | $94.55 | $93.78 | $94.38 | $94.15 | 2,987 |
2022-04-01 | $93.03 | $93.62 | $92.37 | $93.62 | $93.39 | 1,817 |
2022-03-31 | $93.13 | $93.38 | $92.73 | $92.73 | $92.50 | 2,711 |
2022-03-30 | $93.96 | $94.06 | $92.88 | $93.13 | $92.90 | 1,520 |
2022-03-29 | $94.07 | $94.48 | $94.07 | $94.48 | $94.25 | 651 |
2022-03-28 | $91.97 | $92.30 | $91.40 | $92.30 | $92.08 | 2,225 |
2022-03-25 | $90.75 | $91.43 | $90.75 | $91.43 | $91.20 | 1,555 |
2022-03-24 | $90.66 | $91.20 | $90.66 | $91.20 | $90.98 | 706 |
2022-03-23 | $90.88 | $91.39 | $90.03 | $90.04 | $89.82 | 1,390 |
2022-03-22 | $92.06 | $92.06 | $91.52 | $91.52 | $91.30 | 638 |
2022-03-21 | $91.51 | $91.51 | $90.38 | $90.78 | $90.56 | 2,217 |
2022-03-18 | $90.90 | $92.23 | $90.90 | $92.04 | $91.59 | 607 |
2022-03-17 | $89.69 | $90.72 | $89.69 | $90.58 | $90.13 | 2,282 |
2022-03-16 | $88.32 | $89.27 | $88.08 | $89.27 | $88.84 | 4,836 |
2022-03-15 | $86.33 | $86.83 | $85.78 | $86.67 | $86.25 | 1,696 |
2022-03-14 | $86.66 | $87.10 | $84.96 | $84.98 | $84.56 | 12,699 |
2022-03-11 | $89.33 | $89.33 | $87.27 | $87.27 | $86.84 | 4,262 |
2022-03-10 | $87.83 | $88.71 | $87.83 | $88.71 | $88.28 | 7,675 |
2022-03-09 | $89.10 | $89.52 | $88.91 | $89.27 | $88.83 | 3,498 |
2022-03-08 | $86.29 | $88.27 | $86.14 | $86.18 | $85.75 | 2,731 |
2022-03-07 | $87.35 | $87.35 | $86.42 | $86.43 | $86.01 | 13,439 |
2022-03-04 | $89.03 | $89.03 | $87.41 | $87.82 | $87.39 | 2,786 |
2022-03-03 | $89.96 | $90.63 | $89.95 | $90.04 | $89.60 | 7,040 |
2022-03-02 | $88.43 | $90.58 | $88.43 | $90.37 | $89.93 | 7,501 |
2022-03-01 | $89.79 | $89.79 | $88.01 | $88.04 | $87.61 | 1,788 |
2022-02-28 | $89.26 | $89.85 | $88.87 | $89.85 | $89.41 | 5,457 |
2022-02-25 | $88.01 | $89.85 | $87.76 | $89.85 | $89.41 | 14,174 |
2022-02-24 | $84.61 | $87.87 | $83.50 | $87.87 | $87.44 | 10,219 |
2022-02-23 | $89.07 | $89.34 | $86.51 | $86.51 | $86.09 | 9,498 |
2022-02-22 | $89.83 | $90.08 | $88.34 | $88.72 | $88.29 | 8,941 |
2022-02-18 | $90.94 | $90.97 | $89.93 | $90.35 | $89.91 | 1,980 |
2022-02-17 | $92.07 | $92.07 | $91.07 | $91.11 | $90.66 | 3,867 |
2022-02-16 | $92.01 | $92.69 | $91.53 | $92.61 | $92.15 | 4,910 |
2022-02-15 | $90.63 | $92.42 | $90.63 | $92.42 | $91.97 | 8,371 |
2022-02-14 | $89.37 | $89.39 | $89.14 | $89.25 | $88.81 | 2,540 |
2022-02-11 | $91.08 | $91.46 | $89.10 | $89.32 | $88.89 | 4,710 |
2022-02-10 | $92.80 | $92.80 | $90.90 | $90.91 | $90.47 | 2,669 |
2022-02-09 | $92.18 | $92.75 | $92.12 | $92.75 | $92.30 | 2,012 |
2022-02-08 | $90.12 | $91.21 | $90.12 | $91.21 | $90.77 | 3,096 |
2022-02-07 | $89.64 | $90.54 | $89.36 | $89.88 | $89.44 | 10,228 |
2022-02-04 | $88.93 | $89.53 | $88.50 | $89.32 | $88.88 | 2,769 |
2022-02-03 | $89.34 | $90.54 | $89.21 | $89.28 | $88.84 | 4,448 |
2022-02-02 | $92.14 | $92.16 | $90.73 | $90.86 | $90.41 | 4,043 |
2022-02-01 | $90.42 | $91.51 | $90.42 | $91.51 | $91.07 | 2,185 |
2022-01-31 | $88.75 | $91.36 | $88.73 | $91.36 | $90.92 | 2,329 |
2022-01-28 | $86.35 | $88.79 | $86.00 | $88.79 | $88.36 | 2,915 |
2022-01-27 | $89.04 | $89.28 | $86.59 | $86.76 | $86.33 | 2,057 |
2022-01-26 | $90.29 | $90.76 | $87.97 | $87.99 | $87.56 | 5,260 |
2022-01-25 | $89.35 | $90.34 | $88.55 | $89.44 | $89.00 | 7,264 |
2022-01-24 | $88.71 | $91.02 | $86.92 | $91.02 | $90.57 | 13,218 |
2022-01-21 | $91.09 | $92.12 | $89.52 | $89.52 | $89.08 | 15,028 |
2022-01-20 | $93.30 | $94.26 | $91.50 | $91.50 | $91.05 | 3,529 |
2022-01-19 | $93.99 | $93.99 | $92.38 | $92.39 | $91.94 | 14,264 |
2022-01-18 | $95.45 | $95.80 | $93.76 | $93.76 | $93.30 | 9,085 |
2022-01-14 | $95.92 | $96.56 | $95.38 | $96.56 | $96.08 | 14,193 |
2022-01-13 | $97.73 | $98.09 | $96.55 | $96.62 | $96.14 | 5,139 |
2022-01-12 | $99.30 | $99.30 | $97.83 | $97.83 | $97.35 | 41,663 |
2022-01-11 | $97.13 | $98.91 | $97.13 | $98.90 | $98.41 | 6,340 |
2022-01-10 | $97.61 | $97.64 | $96.34 | $97.60 | $97.12 | 3,360 |
2022-01-07 | $98.70 | $99.45 | $98.10 | $98.34 | $97.86 | 1,974 |
2022-01-06 | $98.77 | $99.88 | $98.77 | $98.84 | $98.35 | 3,810 |
2022-01-05 | $102.07 | $102.07 | $99.09 | $99.09 | $98.61 | 4,288 |
2022-01-04 | $102.08 | $102.08 | $101.48 | $101.69 | $101.20 | 3,121 |
2022-01-03 | $101.95 | $102.47 | $101.95 | $102.31 | $101.81 | 6,494 |
2021-12-31 | $102.32 | $102.54 | $101.70 | $101.71 | $101.21 | 2,704 |
2021-12-30 | $102.91 | $102.99 | $102.20 | $102.20 | $101.70 | 2,790 |
2021-12-29 | $102.12 | $102.58 | $102.12 | $102.40 | $101.89 | 2,629 |
2021-12-28 | $102.54 | $102.54 | $101.55 | $102.00 | $101.50 | 2,876 |
2021-12-27 | $101.57 | $102.32 | $101.25 | $102.32 | $101.82 | 1,471 |
2021-12-23 | $100.85 | $101.60 | $100.85 | $101.48 | $100.98 | 6,365 |
2021-12-22 | $100.34 | $100.84 | $99.70 | $100.84 | $100.34 | 5,425 |
2021-12-21 | $98.43 | $100.40 | $98.43 | $100.40 | $99.91 | 26,298 |
2021-12-20 | $97.77 | $98.01 | $96.82 | $97.97 | $97.49 | 3,064 |
2021-12-17 | $97.44 | $99.82 | $97.44 | $99.53 | $98.83 | 11,362 |
2021-12-16 | $100.33 | $100.64 | $98.22 | $98.22 | $97.53 | 9,972 |
2021-12-15 | $97.46 | $99.98 | $97.30 | $99.98 | $99.28 | 1,752 |
2021-12-14 | $97.66 | $98.34 | $97.66 | $97.91 | $97.23 | 1,381 |
2021-12-13 | $98.43 | $98.66 | $98.12 | $98.45 | $97.76 | 1,601 |
2021-12-10 | $99.07 | $99.11 | $98.95 | $99.00 | $98.31 | 1,903 |
2021-12-09 | $98.76 | $99.12 | $98.45 | $98.45 | $97.76 | 3,674 |
2021-12-08 | $98.42 | $98.49 | $98.21 | $98.21 | $97.53 | 1,189 |
2021-12-07 | $97.87 | $98.94 | $97.87 | $98.26 | $97.57 | 13,761 |
2021-12-06 | $95.18 | $96.13 | $95.09 | $95.79 | $95.12 | 6,522 |
2021-12-03 | $95.75 | $95.83 | $93.84 | $94.83 | $94.17 | 4,697 |
2021-12-02 | $93.86 | $95.70 | $93.85 | $95.44 | $94.78 | 3,934 |
2021-12-01 | $96.98 | $97.72 | $93.48 | $93.48 | $92.82 | 3,035 |
2021-11-30 | $95.64 | $95.64 | $94.51 | $95.51 | $94.84 | 7,435 |
2021-11-29 | $97.92 | $98.04 | $97.92 | $97.95 | $97.26 | 850 |
2021-11-26 | $98.05 | $98.70 | $97.28 | $97.88 | $97.20 | 2,844 |
2021-11-24 | $100.18 | $100.33 | $100.18 | $100.33 | $99.63 | 740 |
2021-11-23 | $99.61 | $99.91 | $98.97 | $99.81 | $99.11 | 2,533 |
2021-11-22 | $100.33 | $100.83 | $99.89 | $99.92 | $99.22 | 106,637 |
2021-11-19 | $100.86 | $101.14 | $99.84 | $100.06 | $99.36 | 16,023 |
2021-11-18 | $101.34 | $101.52 | $101.05 | $101.52 | $100.81 | 1,637 |
2021-11-17 | $102.32 | $102.70 | $101.95 | $102.70 | $101.98 | 1,941 |
2021-11-16 | $102.82 | $103.09 | $102.54 | $102.83 | $102.11 | 7,876 |
2021-11-15 | $103.79 | $103.79 | $102.48 | $102.66 | $101.94 | 21,828 |
2021-11-12 | $103.15 | $103.38 | $102.93 | $103.38 | $102.66 | 1,166 |
2021-11-11 | $101.52 | $102.76 | $101.52 | $102.39 | $101.67 | 1,021 |
2021-11-10 | $102.75 | $102.75 | $101.17 | $101.34 | $100.63 | 26,967 |
2021-11-09 | $102.24 | $103.09 | $101.85 | $102.71 | $101.99 | 3,825 |
2021-11-08 | $102.81 | $103.03 | $102.21 | $102.21 | $101.49 | 1,771 |
2021-11-05 | $103.94 | $103.94 | $102.92 | $103.04 | $102.32 | 5,549 |
2021-11-04 | $103.25 | $103.89 | $102.62 | $102.89 | $102.17 | 2,265 |
2021-11-03 | $100.92 | $103.07 | $100.92 | $102.87 | $102.15 | 2,918 |
2021-11-02 | $99.71 | $100.94 | $99.71 | $100.79 | $100.09 | 2,520 |
2021-11-01 | $96.24 | $98.67 | $96.24 | $98.59 | $97.90 | 22,216 |
2021-10-29 | $94.97 | $95.86 | $94.97 | $95.86 | $95.19 | 1,103 |
2021-10-28 | $95.01 | $95.28 | $94.88 | $95.22 | $94.55 | 2,626 |
2021-10-27 | $94.90 | $95.02 | $94.45 | $94.46 | $93.80 | 3,434 |
2021-10-26 | $94.71 | $95.73 | $94.65 | $94.65 | $93.99 | 3,251 |
2021-10-25 | $95.43 | $95.63 | $94.63 | $94.63 | $93.97 | 2,335 |
2021-10-22 | $96.52 | $96.52 | $95.29 | $95.38 | $94.71 | 3,626 |
2021-10-21 | $97.49 | $97.49 | $96.82 | $96.82 | $96.15 | 330 |
2021-10-20 | $96.08 | $97.39 | $96.08 | $97.12 | $96.44 | 5,614 |
2021-10-19 | $96.14 | $96.47 | $95.64 | $96.18 | $95.51 | 2,551 |
2021-10-18 | $95.61 | $96.10 | $95.61 | $95.69 | $95.03 | 2,664 |
2021-10-15 | $97.72 | $97.76 | $96.36 | $96.36 | $95.68 | 4,435 |
2021-10-14 | $96.55 | $97.30 | $96.52 | $97.30 | $96.62 | 4,944 |
2021-10-13 | $95.12 | $95.76 | $95.12 | $95.74 | $95.07 | 1,419 |
2021-10-12 | $94.95 | $95.38 | $94.81 | $95.09 | $94.42 | 3,051 |
2021-10-11 | $95.55 | $95.55 | $94.65 | $94.65 | $93.99 | 1,279 |
2021-10-08 | $96.29 | $96.29 | $94.96 | $94.96 | $94.30 | 853 |
2021-10-07 | $95.38 | $96.73 | $95.38 | $96.17 | $95.50 | 2,463 |
2021-10-06 | $94.26 | $94.40 | $93.30 | $94.40 | $93.74 | 11,458 |
2021-10-05 | $95.11 | $96.15 | $95.11 | $95.47 | $94.81 | 6,897 |
2021-10-04 | $95.62 | $96.03 | $94.94 | $95.03 | $94.37 | 13,558 |
2021-10-01 | $95.56 | $96.61 | $94.65 | $96.17 | $95.50 | 67,625 |
2021-09-30 | $96.08 | $96.37 | $95.40 | $95.40 | $94.74 | 6,626 |
2021-09-29 | $96.38 | $96.52 | $95.85 | $95.85 | $95.18 | 12,706 |
2021-09-28 | $96.91 | $96.91 | $95.81 | $95.81 | $95.14 | 2,415 |
2021-09-27 | $97.24 | $97.89 | $97.24 | $97.41 | $96.72 | 2,071 |
2021-09-24 | $96.33 | $96.90 | $96.32 | $96.84 | $96.17 | 1,365 |
2021-09-23 | $96.09 | $97.21 | $96.09 | $97.09 | $96.42 | 1,466 |
2021-09-22 | $95.17 | $95.95 | $95.06 | $95.44 | $94.78 | 1,862 |
2021-09-21 | $94.90 | $94.90 | $94.41 | $94.48 | $93.82 | 1,032 |
2021-09-20 | $95.12 | $95.60 | $94.31 | $95.02 | $94.36 | 2,276 |
2021-09-17 | $98.22 | $98.22 | $97.87 | $97.93 | $96.54 | 1,486 |
2021-09-16 | $97.64 | $98.62 | $97.64 | $98.40 | $97.01 | 1,422 |
2021-09-15 | $97.62 | $98.35 | $97.45 | $98.35 | $96.96 | 2,027 |
2021-09-14 | $100.66 | $100.66 | $97.58 | $97.58 | $96.19 | 1,163 |
2021-09-13 | $100.16 | $100.69 | $100.01 | $100.43 | $99.01 | 2,978 |
2021-09-10 | $102.48 | $102.48 | $100.17 | $100.17 | $98.75 | 3,768 |
2021-09-09 | $102.48 | $102.48 | $101.59 | $101.59 | $100.15 | 1,562 |
2021-09-08 | $101.42 | $102.19 | $101.42 | $102.19 | $100.74 | 1,307 |
2021-09-07 | $102.19 | $102.24 | $101.40 | $101.40 | $99.96 | 1,127 |
2021-09-03 | $102.50 | $102.78 | $102.05 | $102.27 | $100.83 | 6,619 |
2021-09-02 | $102.99 | $103.12 | $102.83 | $102.83 | $101.37 | 876 |
2021-09-01 | $101.20 | $101.69 | $101.07 | $101.07 | $99.63 | 8,689 |
2021-08-31 | $101.64 | $101.64 | $101.33 | $101.33 | $99.90 | 536 |
2021-08-30 | $102.86 | $103.02 | $101.46 | $102.63 | $101.18 | 4,196 |
2021-08-27 | $98.93 | $100.22 | $98.93 | $100.22 | $98.80 | 585 |
2021-08-26 | $99.35 | $99.35 | $98.61 | $98.61 | $97.21 | 1,936 |
2021-08-25 | $100.25 | $100.25 | $99.53 | $99.53 | $98.12 | 848 |
2021-08-24 | $98.86 | $99.32 | $98.86 | $99.32 | $97.91 | 3,824 |
2021-08-23 | $97.68 | $98.62 | $97.68 | $98.51 | $97.11 | 2,211 |
2021-08-20 | $96.30 | $97.24 | $96.30 | $97.24 | $95.86 | 867 |
2021-08-19 | $95.99 | $95.99 | $95.71 | $95.71 | $94.35 | 893 |
2021-08-18 | $97.32 | $97.32 | $96.27 | $96.27 | $94.91 | 2,005 |
2021-08-17 | $97.28 | $97.28 | $96.31 | $97.02 | $95.65 | 4,522 |
2021-08-16 | $98.28 | $98.28 | $97.69 | $97.74 | $96.35 | 2,305 |
2021-08-13 | $98.79 | $98.79 | $98.79 | $98.79 | $97.39 | 453 |
2021-08-12 | $99.61 | $99.76 | $99.61 | $99.75 | $98.34 | 1,387 |
2021-08-11 | $100.30 | $100.30 | $99.46 | $100.17 | $98.75 | 709 |
2021-08-10 | $99.77 | $100.02 | $99.77 | $99.94 | $98.53 | 2,326 |
2021-08-09 | $99.46 | $100.00 | $99.46 | $99.59 | $98.18 | 2,230 |
2021-08-06 | $99.84 | $100.16 | $99.68 | $99.76 | $98.35 | 2,635 |
2021-08-05 | $98.52 | $99.51 | $98.52 | $99.47 | $98.06 | 2,117 |
2021-08-04 | $99.31 | $99.31 | $98.31 | $98.52 | $97.12 | 26,194 |
2021-08-03 | $99.23 | $100.06 | $98.75 | $100.00 | $98.59 | 13,014 |
2021-08-02 | $100.40 | $100.44 | $99.02 | $99.11 | $97.71 | 33,513 |
2021-07-30 | $100.16 | $100.49 | $99.96 | $99.96 | $98.55 | 1,606 |
2021-07-29 | $100.54 | $100.90 | $100.34 | $100.34 | $98.92 | 2,172 |
2021-07-28 | $98.63 | $99.86 | $98.63 | $99.65 | $98.24 | 4,252 |
2021-07-27 | $99.58 | $99.58 | $98.13 | $98.62 | $97.22 | 1,367 |
2021-07-26 | $99.71 | $100.02 | $99.70 | $99.94 | $98.52 | 2,230 |
2021-07-23 | $98.93 | $99.71 | $98.65 | $99.71 | $98.30 | 1,756 |
2021-07-22 | $100.00 | $100.00 | $98.87 | $98.94 | $97.54 | 2,925 |
2021-07-21 | $99.90 | $100.29 | $99.90 | $100.09 | $98.68 | 1,170 |
2021-07-20 | $98.55 | $99.17 | $98.38 | $98.71 | $97.31 | 1,264 |
2021-07-19 | $95.87 | $96.50 | $95.87 | $96.50 | $95.14 | 1,567 |
2021-07-16 | $98.80 | $98.80 | $97.46 | $97.46 | $96.08 | 1,840 |
2021-07-15 | $99.27 | $99.40 | $97.91 | $98.31 | $96.92 | 2,103 |
2021-07-14 | $100.90 | $101.10 | $99.42 | $99.42 | $98.01 | 1,392 |
2021-07-13 | $101.05 | $101.05 | $100.37 | $100.37 | $98.95 | 1,787 |
2021-07-12 | $101.64 | $101.64 | $100.54 | $101.14 | $99.71 | 5,968 |
2021-07-09 | $100.31 | $101.56 | $100.31 | $101.53 | $100.09 | 4,493 |
2021-07-08 | $98.92 | $100.34 | $98.92 | $99.51 | $98.10 | 7,495 |
2021-07-07 | $102.15 | $102.24 | $99.89 | $100.69 | $99.27 | 3,475 |
2021-07-06 | $102.17 | $102.17 | $101.02 | $101.98 | $100.54 | 7,906 |
2021-07-02 | $103.00 | $103.00 | $101.75 | $102.25 | $100.80 | 4,172 |
2021-07-01 | $102.67 | $102.75 | $102.18 | $102.32 | $100.87 | 41,086 |
2021-06-30 | $102.67 | $102.67 | $101.98 | $102.31 | $100.86 | 2,380 |
2021-06-29 | $104.00 | $104.00 | $102.96 | $102.96 | $101.50 | 2,284 |
2021-06-28 | $104.91 | $104.91 | $103.82 | $103.92 | $102.45 | 3,766 |
2021-06-25 | $103.73 | $104.40 | $103.35 | $104.38 | $102.90 | 2,627 |
2021-06-24 | $102.93 | $103.52 | $102.72 | $103.52 | $102.05 | 4,150 |
2021-06-23 | $103.03 | $103.23 | $102.60 | $102.60 | $101.15 | 3,788 |
2021-06-22 | $101.34 | $102.83 | $101.34 | $102.83 | $101.37 | 1,140 |
2021-06-21 | $99.91 | $101.37 | $99.74 | $101.22 | $99.79 | 3,364 |
2021-06-18 | $100.44 | $100.44 | $99.39 | $99.56 | $97.98 | 1,815 |
2021-06-17 | $101.68 | $101.68 | $101.28 | $101.38 | $99.78 | 1,908 |
2021-06-16 | $101.70 | $101.70 | $101.42 | $101.69 | $100.07 | 1,839 |
2021-06-15 | $102.26 | $102.26 | $101.87 | $101.87 | $100.25 | 1,073 |
2021-06-14 | $103.08 | $103.08 | $102.13 | $102.38 | $100.76 | 2,677 |
2021-06-11 | $102.80 | $102.85 | $102.50 | $102.83 | $101.20 | 1,577 |
2021-06-10 | $102.74 | $103.02 | $102.55 | $102.73 | $101.10 | 1,392 |
2021-06-09 | $103.37 | $103.37 | $102.50 | $102.50 | $100.87 | 1,841 |
2021-06-08 | $102.48 | $103.21 | $101.98 | $103.00 | $101.37 | 4,543 |
2021-06-07 | $101.77 | $101.96 | $101.71 | $101.80 | $100.18 | 24,316 |
2021-06-04 | $101.19 | $101.50 | $101.19 | $101.49 | $99.88 | 2,232 |
2021-06-03 | $99.41 | $100.68 | $99.41 | $100.61 | $99.02 | 3,210 |
2021-06-02 | $100.00 | $100.00 | $99.59 | $99.77 | $98.18 | 4,088 |
2021-06-01 | $100.44 | $100.44 | $99.09 | $99.77 | $98.18 | 50,636 |
2021-05-28 | $100.20 | $100.20 | $99.60 | $99.85 | $98.27 | 9,001 |
2021-05-27 | $98.40 | $99.80 | $98.40 | $99.66 | $98.08 | 17,911 |
2021-05-26 | $97.78 | $98.29 | $97.78 | $98.21 | $96.65 | 1,943 |
2021-05-25 | $97.92 | $98.00 | $96.78 | $96.78 | $95.24 | 3,214 |
2021-05-24 | $97.91 | $97.91 | $97.47 | $97.52 | $95.97 | 1,539 |
2021-05-21 | $98.10 | $98.11 | $97.18 | $97.18 | $95.64 | 39,408 |
2021-05-20 | $95.82 | $97.78 | $95.82 | $97.70 | $96.15 | 3,827 |
2021-05-19 | $94.06 | $95.54 | $94.06 | $95.54 | $94.02 | 1,911 |
2021-05-18 | $95.74 | $96.45 | $95.49 | $95.49 | $93.97 | 1,848 |
2021-05-17 | $95.51 | $96.19 | $95.39 | $95.91 | $94.38 | 5,343 |
2021-05-14 | $95.05 | $95.87 | $94.80 | $95.87 | $94.35 | 20,693 |
2021-05-13 | $93.47 | $94.39 | $93.47 | $94.39 | $92.89 | 1,886 |
2021-05-12 | $95.43 | $95.43 | $93.28 | $93.28 | $91.80 | 2,568 |
2021-05-11 | $94.46 | $96.58 | $94.46 | $96.52 | $94.99 | 3,333 |
2021-05-10 | $97.77 | $98.00 | $96.82 | $96.82 | $95.28 | 80,541 |
2021-05-07 | $98.15 | $98.15 | $97.85 | $97.88 | $96.33 | 2,181 |
2021-05-06 | $94.47 | $96.59 | $94.47 | $96.59 | $95.06 | 3,791 |
2021-05-05 | $95.42 | $95.42 | $94.26 | $94.40 | $92.90 | 17,800 |
2021-05-04 | $95.00 | $95.00 | $93.55 | $94.65 | $93.14 | 23,789 |
2021-05-03 | $95.86 | $96.07 | $95.36 | $95.68 | $94.16 | 72,045 |
2021-04-30 | $95.99 | $96.00 | $95.55 | $95.55 | $94.03 | 4,884 |
2021-04-29 | $96.89 | $97.30 | $96.43 | $97.30 | $95.76 | 1,007 |
2021-04-28 | $96.63 | $96.63 | $96.38 | $96.38 | $94.85 | 1,419 |
2021-04-27 | $97.75 | $97.75 | $96.89 | $96.89 | $95.35 | 1,895 |
2021-04-26 | $96.13 | $97.65 | $96.13 | $97.52 | $95.97 | 5,360 |
2021-04-23 | $95.00 | $96.60 | $95.00 | $96.25 | $94.72 | 4,874 |
2021-04-22 | $95.26 | $95.60 | $94.92 | $94.92 | $93.42 | 1,356 |
2021-04-21 | $93.95 | $95.20 | $93.95 | $95.19 | $93.68 | 35,962 |
2021-04-20 | $95.20 | $95.20 | $93.46 | $93.76 | $92.28 | 5,256 |
2021-04-19 | $95.69 | $95.69 | $95.38 | $95.38 | $93.87 | 1,735 |
2021-04-16 | $96.30 | $97.06 | $96.30 | $96.78 | $95.25 | 2,448 |
2021-04-15 | $95.99 | $96.29 | $95.88 | $96.29 | $94.76 | 2,349 |
2021-04-14 | $96.09 | $96.60 | $95.96 | $95.96 | $94.43 | 1,157 |
2021-04-13 | $95.83 | $96.32 | $95.61 | $96.32 | $94.79 | 2,656 |
2021-04-12 | $96.77 | $96.77 | $95.75 | $95.82 | $94.30 | 2,005 |
2021-04-09 | $96.27 | $96.59 | $96.10 | $96.59 | $95.06 | 2,790 |
2021-04-08 | $95.70 | $96.37 | $95.53 | $96.37 | $94.84 | 2,928 |
2021-04-07 | $95.00 | $95.00 | $94.38 | $94.43 | $92.93 | 2,135 |
2021-04-06 | $95.89 | $95.89 | $94.68 | $95.02 | $93.51 | 5,658 |
2021-04-05 | $96.05 | $96.05 | $95.62 | $95.77 | $94.25 | 2,377 |
2021-04-01 | $94.44 | $94.93 | $94.44 | $94.81 | $93.30 | 15,707 |
2021-03-31 | $93.44 | $94.38 | $93.44 | $93.89 | $92.40 | 2,159 |
2021-03-30 | $92.02 | $92.97 | $92.02 | $92.97 | $91.50 | 3,265 |
2021-03-29 | $94.23 | $95.36 | $92.14 | $92.69 | $91.22 | 1,406,935 |
2021-03-26 | $93.79 | $94.92 | $93.27 | $94.92 | $93.41 | 4,651 |
2021-03-25 | $90.84 | $92.95 | $90.84 | $92.95 | $91.48 | 3,879 |
2021-03-24 | $93.66 | $93.83 | $90.73 | $90.73 | $89.29 | 5,816 |
2021-03-23 | $95.67 | $95.89 | $93.22 | $93.45 | $91.96 | 18,086 |
2021-03-22 | $96.37 | $96.52 | $96.35 | $96.40 | $94.87 | 8,889 |
2021-03-19 | $95.51 | $96.42 | $95.51 | $96.19 | $94.47 | 5,011 |
2021-03-18 | $97.56 | $98.17 | $95.85 | $95.85 | $94.14 | 7,503 |
2021-03-17 | $97.10 | $98.43 | $96.51 | $98.43 | $96.68 | 5,177 |
2021-03-16 | $98.22 | $98.73 | $98.00 | $98.03 | $96.27 | 6,061 |
2021-03-15 | $98.20 | $98.50 | $97.70 | $98.41 | $96.65 | 10,420 |
2021-03-12 | $96.20 | $97.46 | $96.14 | $97.46 | $95.72 | 21,248 |
2021-03-11 | $98.31 | $98.31 | $96.22 | $96.52 | $94.79 | 10,534 |
2021-03-10 | $95.65 | $96.00 | $95.14 | $95.54 | $93.83 | 14,056 |
2021-03-09 | $93.23 | $95.19 | $93.23 | $94.41 | $92.72 | 19,528 |
2021-03-08 | $90.00 | $93.87 | $90.00 | $92.23 | $90.58 | 1,571,171 |
2021-03-05 | $90.22 | $90.89 | $87.56 | $90.76 | $89.14 | 8,957 |
2021-03-04 | $91.48 | $92.24 | $88.56 | $89.58 | $87.98 | 6,853 |
2021-03-03 | $93.62 | $93.62 | $92.11 | $92.11 | $90.47 | 2,295 |
2021-03-02 | $95.60 | $95.60 | $93.10 | $93.10 | $91.44 | 5,694 |
2021-03-01 | $94.09 | $95.48 | $94.08 | $95.34 | $93.63 | 14,459 |
2021-02-26 | $92.66 | $93.49 | $92.49 | $92.49 | $90.84 | 4,148 |
2021-02-25 | $95.42 | $95.42 | $92.58 | $93.19 | $91.52 | 5,794 |
2021-02-24 | $94.27 | $94.96 | $93.69 | $94.96 | $93.26 | 3,470 |
2021-02-23 | $93.09 | $94.39 | $90.72 | $93.80 | $92.12 | 21,300 |
2021-02-22 | $95.80 | $95.80 | $94.34 | $94.49 | $92.80 | 7,618 |
2021-02-19 | $96.55 | $97.19 | $96.46 | $96.61 | $94.88 | 6,828 |
2021-02-18 | $96.78 | $96.83 | $95.96 | $96.17 | $94.45 | 6,508 |
2021-02-17 | $99.29 | $99.29 | $96.12 | $97.86 | $96.11 | 8,429 |
2021-02-16 | $100.46 | $100.46 | $99.03 | $99.40 | $97.62 | 13,882 |
2021-02-12 | $99.18 | $99.74 | $98.26 | $99.56 | $97.78 | 6,928 |
2021-02-11 | $98.91 | $98.91 | $97.42 | $98.64 | $96.88 | 18,942 |
2021-02-10 | $100.13 | $100.32 | $98.87 | $98.87 | $97.10 | 8,648 |
2021-02-09 | $98.51 | $99.45 | $98.19 | $99.07 | $97.30 | 6,756 |
2021-02-08 | $100.66 | $100.66 | $98.30 | $99.02 | $97.25 | 10,459 |
2021-02-05 | $95.98 | $97.27 | $95.98 | $97.23 | $95.50 | 8,000 |
2021-02-04 | $94.63 | $95.36 | $94.63 | $95.36 | $93.66 | 5,231 |
2021-02-03 | $94.02 | $94.33 | $93.10 | $94.14 | $92.45 | 3,232 |
2021-02-02 | $96.80 | $97.75 | $92.97 | $93.15 | $91.48 | 12,406 |
2021-02-01 | $93.03 | $94.13 | $91.98 | $93.74 | $92.06 | 55,860 |
2021-01-29 | $93.44 | $93.47 | $92.16 | $92.18 | $90.53 | 7,124 |
2021-01-28 | $95.68 | $95.76 | $93.45 | $93.72 | $92.05 | 3,621 |
2021-01-27 | $95.80 | $97.86 | $95.80 | $95.98 | $94.27 | 6,788 |
2021-01-26 | $96.18 | $100.40 | $94.57 | $96.11 | $94.39 | 7,140 |
2021-01-25 | $94.93 | $96.53 | $93.91 | $95.03 | $93.33 | 22,279 |
2021-01-22 | $91.92 | $93.58 | $91.92 | $93.58 | $91.91 | 3,395 |
2021-01-21 | $92.55 | $92.74 | $92.38 | $92.71 | $91.05 | 1,506 |
2021-01-20 | $93.26 | $93.26 | $92.19 | $92.57 | $90.92 | 8,656 |
2021-01-19 | $91.12 | $92.37 | $91.12 | $92.33 | $90.68 | 21,791 |
2021-01-15 | $90.68 | $91.25 | $90.68 | $91.02 | $89.39 | 9,519 |
2021-01-14 | $89.94 | $91.66 | $89.94 | $91.35 | $89.72 | 3,776 |
2021-01-13 | $89.56 | $89.56 | $88.31 | $88.31 | $86.73 | 7,145 |
2021-01-12 | $88.75 | $89.32 | $88.49 | $89.32 | $87.72 | 6,189 |
2021-01-11 | $87.40 | $88.46 | $87.40 | $87.97 | $86.40 | 8,898 |
2021-01-08 | $88.27 | $88.27 | $87.72 | $88.09 | $86.52 | 1,211 |
2021-01-07 | $87.26 | $87.47 | $87.26 | $87.47 | $85.91 | 3,162 |
2021-01-06 | $84.89 | $86.94 | $84.89 | $86.22 | $84.68 | 6,122 |
2021-01-05 | $84.10 | $85.07 | $84.10 | $85.07 | $83.55 | 33,306 |
2021-01-04 | $86.00 | $87.10 | $83.36 | $84.08 | $82.58 | 13,244 |
2020-12-31 | $84.42 | $85.00 | $84.36 | $84.75 | $83.23 | 4,851 |
2020-12-30 | $84.97 | $85.19 | $84.59 | $84.69 | $83.17 | 2,553 |
2020-12-29 | $86.51 | $86.51 | $83.91 | $84.52 | $83.00 | 7,842 |
2020-12-28 | $86.61 | $86.61 | $85.83 | $85.83 | $84.30 | 2,266 |
2020-12-24 | $85.54 | $85.62 | $85.40 | $85.62 | $84.09 | 1,780 |
2020-12-23 | $85.85 | $85.88 | $85.51 | $85.72 | $84.18 | 1,945 |
2020-12-22 | $84.30 | $85.88 | $84.30 | $85.85 | $84.32 | 3,831 |
2020-12-21 | $83.18 | $84.04 | $81.75 | $83.94 | $82.44 | 3,959 |
2020-12-18 | $84.63 | $84.80 | $84.61 | $84.75 | $82.99 | 5,119 |
2020-12-17 | $83.56 | $84.19 | $83.50 | $83.87 | $82.13 | 5,575 |
2020-12-16 | $83.70 | $84.62 | $83.26 | $83.40 | $81.67 | 3,346 |
2020-12-15 | $82.88 | $83.90 | $82.85 | $83.76 | $82.03 | 15,351 |
2020-12-14 | $82.63 | $83.79 | $82.63 | $82.80 | $81.08 | 1,916 |
2020-12-11 | $81.07 | $82.12 | $81.07 | $81.85 | $80.15 | 4,384 |
2020-12-10 | $80.64 | $81.73 | $80.64 | $81.73 | $80.04 | 2,380 |
2020-12-09 | $82.75 | $82.92 | $81.00 | $81.13 | $79.45 | 1,754 |
2020-12-08 | $81.48 | $82.29 | $81.48 | $82.29 | $80.58 | 2,291 |
2020-12-07 | $82.08 | $82.32 | $81.97 | $81.97 | $80.26 | 2,809 |
2020-12-04 | $81.19 | $81.34 | $80.87 | $81.34 | $79.65 | 2,778 |
2020-12-03 | $80.24 | $80.89 | $80.24 | $80.41 | $78.74 | 10,956 |
2020-12-02 | $79.37 | $79.97 | $79.37 | $79.97 | $78.31 | 2,934 |
2020-12-01 | $79.54 | $79.54 | $79.20 | $79.38 | $77.73 | 3,425 |
2020-11-30 | $79.84 | $80.04 | $78.56 | $78.72 | $77.08 | 3,548 |
2020-11-27 | $79.29 | $79.51 | $79.28 | $79.51 | $77.86 | 1,122 |
2020-11-25 | $78.88 | $78.99 | $78.88 | $78.99 | $77.35 | 512 |
2020-11-24 | $78.57 | $78.99 | $78.57 | $78.95 | $77.31 | 4,219 |
2020-11-23 | $77.08 | $77.99 | $77.08 | $77.99 | $76.37 | 2,501 |
2020-11-20 | $77.14 | $77.42 | $77.09 | $77.09 | $75.49 | 2,020 |
2020-11-19 | $76.41 | $76.69 | $76.20 | $76.69 | $75.09 | 4,920 |
2020-11-18 | $77.23 | $77.56 | $76.44 | $76.44 | $74.86 | 3,787 |
2020-11-17 | $76.55 | $77.50 | $76.50 | $77.31 | $75.71 | 6,266 |
2020-11-16 | $76.92 | $77.17 | $76.87 | $77.17 | $75.57 | 1,194 |
2020-11-13 | $74.91 | $76.16 | $74.91 | $76.16 | $74.58 | 1,904 |
2020-11-12 | $74.34 | $74.40 | $74.34 | $74.40 | $72.86 | 559 |
2020-11-11 | $74.42 | $74.86 | $74.30 | $74.86 | $73.30 | 2,023 |
2020-11-10 | $74.43 | $74.43 | $73.99 | $74.18 | $72.64 | 4,047 |
2020-11-09 | $77.25 | $77.25 | $74.48 | $74.48 | $72.94 | 6,899 |
2020-11-06 | $74.30 | $74.30 | $73.68 | $73.78 | $72.25 | 4,346 |
2020-11-05 | $72.03 | $73.79 | $72.03 | $73.61 | $72.08 | 3,381 |
2020-11-04 | $71.08 | $71.59 | $70.83 | $70.83 | $69.36 | 6,647 |
2020-11-03 | $70.83 | $70.83 | $70.83 | $70.83 | $69.36 | 399 |
2020-11-02 | $69.02 | $69.02 | $68.15 | $68.73 | $67.30 | 2,552 |
2020-10-30 | $68.46 | $68.46 | $67.99 | $68.02 | $66.60 | 6,170 |
2020-10-29 | $67.58 | $68.88 | $67.58 | $68.88 | $67.45 | 1,701 |
2020-10-28 | $68.26 | $68.40 | $67.93 | $67.98 | $66.57 | 3,026 |
2020-10-27 | $70.06 | $70.31 | $70.03 | $70.15 | $68.69 | 1,036 |
2020-10-26 | $71.17 | $71.17 | $69.54 | $70.07 | $68.61 | 2,689 |
2020-10-23 | $71.52 | $71.52 | $71.52 | $71.52 | $70.03 | 578 |
2020-10-22 | $71.37 | $71.61 | $71.37 | $71.51 | $70.02 | 11,066 |
2020-10-21 | $71.93 | $71.93 | $71.55 | $71.55 | $70.07 | 2,255 |
2020-10-20 | $71.86 | $71.86 | $71.62 | $71.62 | $70.13 | 1,027 |
2020-10-19 | $72.43 | $72.43 | $71.46 | $71.50 | $70.01 | 1,454 |
2020-10-16 | $72.35 | $72.35 | $71.83 | $71.83 | $70.34 | 744 |
2020-10-15 | $70.77 | $71.86 | $70.73 | $71.86 | $70.37 | 35,095 |
2020-10-14 | $71.61 | $71.91 | $71.61 | $71.89 | $70.40 | 901 |
2020-10-13 | $73.25 | $73.41 | $72.14 | $72.20 | $70.70 | 1,849 |
2020-10-12 | $72.61 | $73.10 | $72.61 | $73.10 | $71.58 | 1,205 |
2020-10-09 | $71.81 | $72.22 | $71.81 | $72.13 | $70.64 | 5,233 |
2020-10-08 | $70.68 | $70.89 | $70.68 | $70.89 | $69.42 | 1,032 |
2020-10-07 | $69.33 | $69.84 | $69.33 | $69.84 | $68.39 | 1,520 |
2020-10-06 | $69.28 | $70.24 | $69.04 | $69.05 | $67.62 | 12,213 |
2020-10-05 | $68.17 | $69.36 | $68.17 | $69.36 | $67.92 | 2,162 |
2020-10-02 | $66.39 | $68.00 | $66.39 | $67.91 | $66.50 | 6,430 |
2020-10-01 | $67.65 | $67.81 | $67.59 | $67.81 | $66.41 | 20,795 |
2020-09-30 | $67.79 | $67.93 | $67.54 | $67.54 | $66.14 | 1,893 |
2020-09-29 | $67.17 | $68.22 | $67.17 | $67.93 | $66.52 | 14,577 |
2020-09-28 | $67.32 | $67.60 | $67.32 | $67.53 | $66.12 | 1,650 |
2020-09-25 | $65.20 | $66.46 | $65.20 | $66.42 | $65.04 | 2,355 |
2020-09-24 | $65.87 | $66.17 | $65.04 | $65.73 | $64.37 | 2,814 |
2020-09-23 | $68.11 | $68.18 | $65.78 | $65.78 | $64.42 | 3,106 |
2020-09-22 | $67.99 | $68.21 | $67.36 | $68.21 | $66.79 | 3,339 |
2020-09-21 | $68.02 | $68.16 | $67.42 | $67.91 | $66.50 | 25,400 |
2020-09-18 | $69.59 | $69.68 | $68.51 | $69.06 | $67.44 | 3,952 |
2020-09-17 | $69.05 | $69.18 | $68.12 | $69.18 | $67.55 | 2,543 |
2020-09-16 | $69.50 | $70.62 | $69.45 | $69.77 | $68.13 | 23,880 |
2020-09-15 | $69.63 | $69.91 | $69.49 | $69.58 | $67.94 | 22,803 |
2020-09-14 | $69.81 | $69.81 | $69.31 | $69.44 | $67.80 | 1,351 |
2020-09-11 | $69.02 | $69.18 | $68.67 | $68.91 | $67.28 | 1,708 |
2020-09-10 | $70.85 | $70.85 | $69.05 | $69.10 | $67.47 | 1,181 |
2020-09-09 | $71.16 | $71.16 | $70.12 | $70.37 | $68.72 | 43,658 |
2020-09-08 | $69.75 | $70.33 | $69.60 | $69.60 | $67.96 | 2,179 |
2020-09-04 | $72.14 | $72.14 | $69.50 | $71.06 | $69.39 | 4,737 |
2020-09-03 | $74.54 | $74.54 | $71.54 | $71.93 | $70.23 | 7,269 |
2020-09-02 | $74.73 | $75.87 | $74.73 | $75.86 | $74.07 | 2,332 |
2020-09-01 | $74.75 | $74.75 | $74.04 | $74.69 | $72.93 | 1,806 |
2020-08-31 | $74.78 | $74.78 | $74.09 | $74.44 | $72.69 | 2,381 |
2020-08-28 | $74.46 | $74.46 | $74.46 | $74.46 | $72.70 | 679 |
2020-08-27 | $75.44 | $75.44 | $74.23 | $74.38 | $72.63 | 856 |
2020-08-26 | $75.04 | $75.05 | $74.75 | $74.89 | $73.13 | 2,770 |
2020-08-25 | $75.08 | $75.08 | $74.48 | $74.94 | $73.18 | 1,257 |
2020-08-24 | $74.68 | $75.27 | $74.68 | $74.93 | $73.17 | 3,614 |
2020-08-21 | $74.85 | $75.02 | $74.62 | $74.62 | $72.86 | 4,430 |
2020-08-20 | $75.87 | $75.87 | $75.41 | $75.41 | $73.63 | 2,094 |
2020-08-19 | $75.98 | $76.16 | $75.94 | $75.94 | $74.15 | 1,604 |
2020-08-18 | $76.33 | $76.33 | $75.34 | $75.68 | $73.90 | 5,464 |
2020-08-17 | $77.11 | $77.11 | $76.04 | $76.04 | $74.25 | 7,468 |
2020-08-14 | $77.17 | $77.17 | $76.60 | $76.75 | $74.95 | 2,546 |
2020-08-13 | $77.14 | $77.16 | $76.92 | $76.92 | $75.11 | 1,758 |
2020-08-12 | $77.30 | $77.30 | $77.09 | $77.09 | $75.27 | 1,014 |
2020-08-11 | $77.71 | $78.04 | $76.93 | $76.93 | $75.12 | 5,711 |
2020-08-10 | $77.55 | $77.82 | $77.38 | $77.68 | $75.85 | 2,693 |
2020-08-07 | $77.61 | $77.83 | $77.43 | $77.78 | $75.95 | 1,779 |
2020-08-06 | $77.86 | $77.86 | $76.97 | $77.23 | $75.41 | 1,417 |
2020-08-05 | $77.20 | $77.20 | $77.05 | $77.05 | $75.24 | 1,329 |
2020-08-04 | $77.34 | $77.41 | $77.20 | $77.41 | $75.58 | 1,747 |
2020-08-03 | $76.70 | $76.91 | $76.63 | $76.91 | $75.10 | 2,290 |
2020-07-31 | $75.95 | $75.95 | $74.88 | $75.67 | $73.89 | 3,076 |
2020-07-30 | $74.73 | $75.40 | $74.70 | $75.40 | $73.63 | 1,218 |
2020-07-29 | $74.98 | $75.72 | $74.98 | $75.72 | $73.94 | 2,255 |
2020-07-28 | $74.37 | $74.57 | $73.78 | $73.78 | $72.04 | 2,424 |
2020-07-27 | $73.36 | $74.34 | $73.36 | $74.34 | $72.59 | 2,531 |
2020-07-24 | $73.85 | $73.85 | $73.26 | $73.37 | $71.64 | 2,131 |
2020-07-23 | $74.52 | $74.52 | $74.23 | $74.23 | $72.48 | 1,000 |
2020-07-22 | $74.15 | $74.15 | $73.63 | $73.68 | $71.94 | 662 |
2020-07-21 | $73.34 | $73.82 | $73.34 | $73.48 | $71.75 | 2,375 |
2020-07-20 | $72.20 | $72.69 | $72.20 | $72.69 | $70.98 | 1,100 |
2020-07-17 | $71.41 | $72.03 | $71.41 | $71.96 | $70.26 | 2,303 |
2020-07-16 | $69.86 | $70.80 | $69.86 | $70.74 | $69.07 | 5,583 |
2020-07-15 | $70.34 | $71.19 | $70.24 | $70.81 | $69.14 | 2,646 |
2020-07-14 | $69.02 | $69.92 | $69.02 | $69.92 | $68.27 | 1,241 |
2020-07-13 | $70.47 | $70.90 | $69.17 | $69.17 | $67.54 | 1,964 |
2020-07-10 | $69.95 | $70.11 | $69.77 | $69.96 | $68.31 | 1,506 |
2020-07-09 | $71.76 | $71.76 | $69.48 | $70.16 | $68.51 | 8,700 |
2020-07-08 | $69.34 | $70.03 | $69.34 | $70.03 | $68.38 | 5,885 |
2020-07-07 | $70.02 | $70.21 | $69.30 | $69.30 | $67.67 | 2,738 |
2020-07-06 | $70.51 | $71.00 | $70.51 | $70.90 | $69.23 | 13,942 |
2020-07-02 | $70.18 | $70.32 | $69.48 | $69.48 | $67.84 | 3,719 |
2020-07-01 | $69.90 | $69.90 | $69.30 | $69.53 | $67.89 | 42,878 |
2020-06-30 | $68.50 | $69.75 | $68.50 | $69.75 | $68.11 | 1,574 |
2020-06-29 | $67.58 | $68.86 | $67.54 | $68.86 | $67.24 | 1,948 |
2020-06-26 | $67.73 | $67.73 | $67.31 | $67.47 | $65.88 | 1,233 |
2020-06-25 | $66.98 | $68.75 | $66.92 | $68.75 | $67.13 | 3,302 |
2020-06-24 | $69.89 | $69.89 | $67.27 | $67.94 | $66.34 | 5,057 |
2020-06-23 | $70.18 | $70.47 | $69.64 | $69.66 | $68.02 | 2,251 |
2020-06-22 | $68.12 | $70.43 | $68.12 | $70.01 | $68.36 | 2,377 |
2020-06-19 | $71.80 | $71.80 | $69.95 | $70.06 | $68.26 | 2,855 |
2020-06-18 | $69.78 | $70.36 | $69.78 | $70.36 | $68.55 | 1,466 |
2020-06-17 | $71.02 | $71.02 | $70.28 | $70.28 | $68.47 | 972 |
2020-06-16 | $72.13 | $72.13 | $71.27 | $71.44 | $69.60 | 2,750 |
2020-06-15 | $67.18 | $69.70 | $67.18 | $69.70 | $67.91 | 2,749 |
2020-06-12 | $70.60 | $70.60 | $69.25 | $69.25 | $67.47 | 2,418 |
2020-06-11 | $70.00 | $70.00 | $67.94 | $67.94 | $66.19 | 4,801 |
2020-06-10 | $73.33 | $73.33 | $72.81 | $72.81 | $70.94 | 1,487 |
2020-06-09 | $74.31 | $74.31 | $73.00 | $73.54 | $71.65 | 1,996 |
2020-06-08 | $73.71 | $74.32 | $73.50 | $74.32 | $72.41 | 6,441 |
2020-06-05 | $73.74 | $73.82 | $73.06 | $73.06 | $71.18 | 13,865 |
2020-06-04 | $72.97 | $72.97 | $71.20 | $71.53 | $69.69 | 6,956 |
2020-06-03 | $71.67 | $72.30 | $71.67 | $72.15 | $70.29 | 2,697 |
2020-06-02 | $70.27 | $70.51 | $70.14 | $70.45 | $68.64 | 4,709 |
2020-06-01 | $69.84 | $70.71 | $69.84 | $70.32 | $68.51 | 1,914 |
2020-05-29 | $69.18 | $69.58 | $68.39 | $69.58 | $67.79 | 5,094 |
2020-05-28 | $71.38 | $71.38 | $68.75 | $68.94 | $67.17 | 4,445 |
2020-05-27 | $70.50 | $70.50 | $68.40 | $69.86 | $68.06 | 3,310 |
2020-05-26 | $70.15 | $70.15 | $68.59 | $68.59 | $66.83 | 3,795 |
2020-05-22 | $66.67 | $67.61 | $66.67 | $67.61 | $65.87 | 2,361 |
2020-05-21 | $68.24 | $68.24 | $67.01 | $67.01 | $65.29 | 6,034 |
2020-05-20 | $68.00 | $68.00 | $67.63 | $67.81 | $66.07 | 2,935 |
2020-05-19 | $66.74 | $67.56 | $66.72 | $66.72 | $65.00 | 4,626 |
2020-05-18 | $66.43 | $67.33 | $66.43 | $67.29 | $65.56 | 3,787 |
2020-05-15 | $64.42 | $64.71 | $64.21 | $64.71 | $63.05 | 2,721 |
2020-05-14 | $62.90 | $64.08 | $62.90 | $64.06 | $62.41 | 10,361 |
2020-05-13 | $65.34 | $65.60 | $63.57 | $64.11 | $62.46 | 19,185 |
2020-05-12 | $68.15 | $68.15 | $66.29 | $66.29 | $64.58 | 13,198 |
2020-05-11 | $69.28 | $69.28 | $67.82 | $68.05 | $66.30 | 4,619 |
2020-05-08 | $67.13 | $68.56 | $67.13 | $68.56 | $66.80 | 6,125 |
2020-05-07 | $65.89 | $66.54 | $65.52 | $66.45 | $64.74 | 11,890 |
2020-05-06 | $67.85 | $67.85 | $65.31 | $65.32 | $63.64 | 42,695 |
2020-05-05 | $66.75 | $67.54 | $65.77 | $65.92 | $64.22 | 11,974 |
2020-05-04 | $66.29 | $66.29 | $63.97 | $65.08 | $63.41 | 5,110 |
2020-05-01 | $65.01 | $65.59 | $64.67 | $64.86 | $63.19 | 10,944 |
2020-04-30 | $68.85 | $68.85 | $66.84 | $66.84 | $65.12 | 20,129 |
2020-04-29 | $68.39 | $69.10 | $68.39 | $68.72 | $66.95 | 5,677 |
2020-04-28 | $68.68 | $68.68 | $67.11 | $67.11 | $65.38 | 4,508 |
2020-04-27 | $66.37 | $67.34 | $66.37 | $67.20 | $65.47 | 4,155 |
2020-04-24 | $64.77 | $65.79 | $64.77 | $65.67 | $63.98 | 4,252 |
2020-04-23 | $65.30 | $65.70 | $64.88 | $64.99 | $63.32 | 4,131 |
2020-04-22 | $65.03 | $65.03 | $64.04 | $64.73 | $63.06 | 3,332 |
2020-04-21 | $63.00 | $63.40 | $62.83 | $63.14 | $61.52 | 4,007 |
2020-04-20 | $64.80 | $65.59 | $64.80 | $65.11 | $63.43 | 7,947 |
2020-04-17 | $66.18 | $66.18 | $64.51 | $64.83 | $63.16 | 4,312 |
2020-04-16 | $63.29 | $63.91 | $62.88 | $63.91 | $62.27 | 2,253 |
2020-04-15 | $62.71 | $63.50 | $62.71 | $63.14 | $61.52 | 2,149 |
2020-04-14 | $67.32 | $67.32 | $65.14 | $65.32 | $63.64 | 6,537 |
2020-04-13 | $64.68 | $64.68 | $63.40 | $63.67 | $62.03 | 3,078 |
2020-04-09 | $65.08 | $65.33 | $64.18 | $65.00 | $63.33 | 15,120 |
2020-04-08 | $62.09 | $64.03 | $62.09 | $63.85 | $62.21 | 5,786 |
2020-04-07 | $64.07 | $64.07 | $61.98 | $61.98 | $60.39 | 9,173 |
2020-04-06 | $60.08 | $61.78 | $59.46 | $61.78 | $60.19 | 10,698 |
2020-04-03 | $57.31 | $58.00 | $56.77 | $57.55 | $56.07 | 5,607 |
2020-04-02 | $56.70 | $57.99 | $56.70 | $57.89 | $56.40 | 14,400 |
2020-04-01 | $59.09 | $59.09 | $56.62 | $56.82 | $55.36 | 9,498 |
2020-03-31 | $60.13 | $60.34 | $58.64 | $59.18 | $57.66 | 13,952 |
2020-03-30 | $60.09 | $61.83 | $58.33 | $60.13 | $58.58 | 18,209 |
2020-03-27 | $57.32 | $59.90 | $57.32 | $58.62 | $57.11 | 9,661 |
2020-03-26 | $57.12 | $60.73 | $57.12 | $60.73 | $59.17 | 17,259 |
2020-03-25 | $57.34 | $59.11 | $56.10 | $57.07 | $55.60 | 11,619 |
2020-03-24 | $54.40 | $57.79 | $53.86 | $56.79 | $55.33 | 47,016 |
2020-03-23 | $55.75 | $55.75 | $51.23 | $52.20 | $50.86 | 33,839 |
2020-03-20 | $59.35 | $59.35 | $52.52 | $52.52 | $51.02 | 29,697 |
2020-03-19 | $51.52 | $55.77 | $51.52 | $55.02 | $53.45 | 44,048 |
2020-03-18 | $55.90 | $57.38 | $50.28 | $51.98 | $50.50 | 40,304 |
2020-03-17 | $54.55 | $56.30 | $52.88 | $55.95 | $54.35 | 16,807 |
2020-03-16 | $48.47 | $55.63 | $48.47 | $52.97 | $51.46 | 18,003 |
2020-03-13 | $57.06 | $57.42 | $53.72 | $57.42 | $55.78 | 3,903 |
2020-03-12 | $55.59 | $56.97 | $52.12 | $54.23 | $52.68 | 8,920 |
2020-03-11 | $61.06 | $61.06 | $59.85 | $59.85 | $58.14 | 2,782 |
2020-03-10 | $61.43 | $62.73 | $60.15 | $62.73 | $60.94 | 1,211 |
2020-03-09 | $61.20 | $62.27 | $60.01 | $60.76 | $59.03 | 3,854 |
2020-03-06 | $64.60 | $65.62 | $64.60 | $65.62 | $63.75 | 2,075 |
2020-03-05 | $67.20 | $67.20 | $66.60 | $66.60 | $64.70 | 1,139 |
2020-03-04 | $67.11 | $68.64 | $67.11 | $68.64 | $66.68 | 1,915 |
2020-03-03 | $67.84 | $68.63 | $66.71 | $66.71 | $64.81 | 27,906 |
2020-03-02 | $66.60 | $67.64 | $66.28 | $67.64 | $65.71 | 7,311 |
2020-02-28 | $65.36 | $66.12 | $64.55 | $65.75 | $63.87 | 11,427 |
2020-02-27 | $67.45 | $68.48 | $66.40 | $66.40 | $64.51 | 10,617 |
2020-02-26 | $69.52 | $69.94 | $68.88 | $68.90 | $66.93 | 2,400 |
2020-02-25 | $71.65 | $71.65 | $69.26 | $69.26 | $67.28 | 9,104 |
2020-02-24 | $70.90 | $71.68 | $70.90 | $71.30 | $69.27 | 2,510 |
2020-02-21 | $73.95 | $73.95 | $72.93 | $73.14 | $71.05 | 3,043 |
2020-02-20 | $73.32 | $73.95 | $73.10 | $73.94 | $71.83 | 1,417 |
2020-02-19 | $73.69 | $73.79 | $73.64 | $73.68 | $71.58 | 1,570 |
2020-02-18 | $73.00 | $73.39 | $73.00 | $73.39 | $71.30 | 5,199 |
2020-02-14 | $73.05 | $73.07 | $72.93 | $72.93 | $70.85 | 1,550 |
2020-02-13 | $72.90 | $73.51 | $72.90 | $73.50 | $71.40 | 2,156 |
2020-02-12 | $73.44 | $73.81 | $73.44 | $73.75 | $71.65 | 1,133 |
2020-02-11 | $72.10 | $73.10 | $72.10 | $72.94 | $70.86 | 4,148 |
2020-02-10 | $69.80 | $70.11 | $69.76 | $70.11 | $68.11 | 1,994 |
2020-02-07 | $69.70 | $69.76 | $69.46 | $69.73 | $67.74 | 9,459 |
2020-02-06 | $70.35 | $70.44 | $70.30 | $70.30 | $68.29 | 20,102 |
2020-02-05 | $70.38 | $70.38 | $69.65 | $70.16 | $68.15 | 2,921 |
2020-02-04 | $69.63 | $70.40 | $69.63 | $70.14 | $68.14 | 4,955 |
2020-02-03 | $68.81 | $69.25 | $68.81 | $68.96 | $66.99 | 4,717 |
2020-01-31 | $69.42 | $69.42 | $68.55 | $68.55 | $66.59 | 1,691 |
2020-01-30 | $69.40 | $69.84 | $69.11 | $69.84 | $67.85 | 1,286 |
2020-01-29 | $71.63 | $71.63 | $70.03 | $70.03 | $68.03 | 2,416 |
2020-01-28 | $71.59 | $71.76 | $71.54 | $71.54 | $69.50 | 4,765 |
2020-01-27 | $71.05 | $71.52 | $71.05 | $71.15 | $69.12 | 1,648 |
2020-01-24 | $73.03 | $73.03 | $72.02 | $72.39 | $70.32 | 3,598 |
2020-01-23 | $72.36 | $72.74 | $72.36 | $72.67 | $70.60 | 2,259 |
2020-01-22 | $72.72 | $72.81 | $72.47 | $72.51 | $70.44 | 4,125 |
2020-01-21 | $72.39 | $72.53 | $72.34 | $72.34 | $70.28 | 4,137 |
2020-01-17 | $73.32 | $73.32 | $72.44 | $72.54 | $70.47 | 2,140 |
2020-01-16 | $72.06 | $72.89 | $72.06 | $72.89 | $70.81 | 7,715 |
2020-01-15 | $71.63 | $71.71 | $71.56 | $71.64 | $69.60 | 7,700 |
2020-01-14 | $71.67 | $71.67 | $70.86 | $71.35 | $69.31 | 4,842 |
2020-01-13 | $70.48 | $71.19 | $70.28 | $71.19 | $69.16 | 4,027 |
2020-01-10 | $70.29 | $70.36 | $70.23 | $70.23 | $68.23 | 872 |
2020-01-09 | $70.89 | $70.89 | $70.50 | $70.59 | $68.58 | 2,552 |
2020-01-08 | $70.14 | $70.68 | $70.06 | $70.42 | $68.41 | 8,701 |
2020-01-07 | $70.17 | $70.17 | $70.04 | $70.10 | $68.10 | 1,451 |
2020-01-06 | $69.35 | $70.19 | $69.35 | $70.03 | $68.03 | 6,041 |
2020-01-03 | $69.78 | $69.95 | $69.69 | $69.95 | $67.95 | 5,456 |
2020-01-02 | $70.39 | $70.39 | $69.85 | $70.33 | $68.32 | 3,786 |
2019-12-31 | $69.67 | $70.08 | $69.67 | $69.96 | $67.96 | 3,235 |
2019-12-30 | $69.77 | $69.90 | $69.59 | $69.64 | $67.65 | 2,303 |
2019-12-27 | $70.14 | $70.14 | $69.75 | $69.75 | $67.76 | 4,070 |
2019-12-26 | $70.65 | $70.65 | $69.94 | $69.98 | $67.98 | 4,641 |
2019-12-24 | $70.60 | $70.60 | $69.92 | $69.92 | $67.93 | 1,454 |
2019-12-23 | $70.07 | $70.11 | $69.83 | $69.83 | $67.84 | 2,154 |
2019-12-20 | $69.76 | $69.95 | $69.76 | $69.94 | $67.80 | 2,480 |
2019-12-19 | $69.29 | $69.88 | $69.29 | $69.88 | $67.74 | 1,878 |
2019-12-18 | $69.05 | $69.13 | $69.00 | $69.02 | $66.91 | 6,001 |
2019-12-17 | $69.09 | $69.12 | $68.97 | $69.04 | $66.93 | 4,329 |
2019-12-16 | $68.14 | $69.37 | $68.14 | $68.91 | $66.80 | 4,309 |
2019-12-13 | $67.99 | $68.85 | $67.96 | $68.08 | $66.00 | 3,267 |
2019-12-12 | $67.53 | $68.43 | $67.53 | $68.32 | $66.23 | 2,454 |
2019-12-11 | $67.02 | $67.20 | $67.02 | $67.16 | $65.11 | 1,574 |
2019-12-10 | $66.95 | $66.95 | $66.70 | $66.79 | $64.75 | 2,213 |
2019-12-09 | $67.09 | $67.09 | $67.09 | $67.09 | $65.04 | 271 |
2019-12-06 | $67.78 | $67.93 | $67.74 | $67.79 | $65.72 | 5,748 |
2019-12-05 | $67.76 | $67.76 | $67.45 | $67.45 | $65.39 | 1,497 |
2019-12-04 | $68.21 | $68.21 | $67.85 | $67.85 | $65.78 | 847 |
2019-12-03 | $67.57 | $67.89 | $67.57 | $67.86 | $65.79 | 1,658 |
2019-12-02 | $68.10 | $68.20 | $68.05 | $68.19 | $66.11 | 2,220 |
2019-11-29 | $68.96 | $69.11 | $68.96 | $69.11 | $67.00 | 190 |
2019-11-27 | $69.08 | $69.10 | $69.02 | $69.04 | $66.93 | 1,592 |
2019-11-26 | $69.04 | $69.19 | $68.80 | $68.80 | $66.70 | 2,785 |
2019-11-25 | $68.88 | $69.20 | $68.88 | $69.18 | $67.07 | 1,438 |
2019-11-22 | $68.43 | $68.59 | $68.41 | $68.46 | $66.37 | 2,995 |
2019-11-21 | $68.46 | $68.46 | $68.13 | $68.13 | $66.05 | 2,869 |
2019-11-20 | $68.60 | $68.98 | $68.26 | $68.47 | $66.38 | 3,214 |
2019-11-19 | $68.82 | $69.08 | $68.82 | $69.04 | $66.93 | 13,099 |
2019-11-18 | $69.03 | $69.26 | $68.89 | $69.19 | $67.07 | 1,674 |
2019-11-15 | $68.77 | $69.13 | $68.77 | $69.13 | $67.02 | 3,377 |
2019-11-14 | $68.75 | $68.75 | $68.44 | $68.53 | $66.43 | 4,888 |
2019-11-13 | $68.85 | $69.02 | $68.85 | $68.99 | $66.88 | 1,721 |
2019-11-12 | $69.11 | $69.16 | $68.87 | $69.05 | $66.94 | 2,111 |
2019-11-11 | $68.66 | $69.27 | $68.66 | $69.00 | $66.89 | 3,211 |
2019-11-08 | $68.24 | $69.09 | $68.24 | $69.05 | $66.94 | 8,035 |
2019-11-07 | $67.78 | $68.02 | $67.72 | $67.80 | $65.73 | 59,807 |
2019-11-06 | $67.42 | $67.42 | $66.67 | $66.94 | $64.89 | 3,849 |
2019-11-05 | $68.25 | $68.31 | $68.07 | $68.07 | $65.99 | 2,508 |
2019-11-04 | $67.69 | $68.07 | $67.60 | $67.63 | $65.56 | 3,056 |
2019-11-01 | $67.28 | $67.31 | $66.77 | $67.26 | $65.20 | 2,801 |
2019-10-31 | $67.17 | $67.69 | $67.17 | $67.69 | $65.62 | 873 |
2019-10-30 | $67.95 | $67.95 | $67.41 | $67.65 | $65.58 | 2,799 |
2019-10-29 | $67.78 | $67.78 | $67.46 | $67.71 | $65.64 | 3,672 |
2019-10-28 | $67.80 | $68.41 | $67.80 | $67.90 | $65.82 | 2,014 |
2019-10-25 | $67.56 | $67.75 | $67.50 | $67.52 | $65.46 | 3,219 |
2019-10-24 | $68.04 | $68.04 | $66.80 | $66.93 | $64.88 | 22,678 |
2019-10-23 | $67.69 | $67.77 | $67.51 | $67.71 | $65.64 | 2,236 |
2019-10-22 | $67.88 | $68.08 | $67.61 | $67.61 | $65.54 | 5,607 |
2019-10-21 | $68.88 | $68.88 | $67.62 | $67.67 | $65.60 | 7,083 |
2019-10-18 | $66.81 | $67.07 | $66.80 | $66.98 | $64.93 | 1,910 |
2019-10-17 | $66.69 | $66.98 | $66.69 | $66.98 | $64.93 | 1,887 |
2019-10-16 | $66.26 | $66.39 | $66.12 | $66.21 | $64.19 | 6,708 |
2019-10-15 | $65.92 | $66.53 | $65.92 | $66.20 | $64.18 | 4,415 |
2019-10-14 | $65.37 | $65.54 | $65.37 | $65.40 | $63.40 | 1,895 |
2019-10-11 | $65.40 | $66.28 | $65.40 | $65.84 | $63.83 | 5,140 |
2019-10-10 | $63.26 | $64.83 | $63.26 | $64.75 | $62.77 | 14,124 |
2019-10-09 | $64.88 | $64.94 | $64.78 | $64.79 | $62.81 | 53,341 |
2019-10-08 | $64.24 | $64.69 | $64.24 | $64.36 | $62.39 | 1,287 |
2019-10-07 | $64.79 | $65.53 | $64.79 | $65.37 | $63.37 | 5,601 |
2019-10-04 | $64.71 | $65.17 | $64.55 | $65.17 | $63.18 | 4,230 |
2019-10-03 | $63.44 | $64.57 | $63.40 | $64.42 | $62.45 | 2,785 |
2019-10-02 | $64.36 | $64.79 | $64.10 | $64.49 | $62.52 | 3,600 |
2019-10-01 | $66.39 | $66.39 | $65.41 | $65.47 | $63.47 | 2,654 |
2019-09-30 | $67.13 | $67.37 | $66.93 | $67.13 | $65.08 | 3,855 |
2019-09-27 | $67.11 | $67.11 | $66.65 | $66.92 | $64.87 | 3,098 |
2019-09-26 | $67.61 | $67.61 | $67.23 | $67.44 | $65.38 | 2,699 |
2019-09-25 | $67.06 | $68.25 | $67.06 | $68.20 | $66.11 | 13,505 |
2019-09-24 | $68.53 | $68.53 | $67.12 | $67.25 | $65.19 | 5,440 |
2019-09-23 | $68.16 | $68.57 | $67.97 | $68.36 | $66.27 | 4,833 |
2019-09-20 | $68.92 | $68.97 | $68.29 | $68.50 | $66.27 | 2,492 |
2019-09-19 | $69.10 | $69.10 | $68.36 | $68.47 | $66.25 | 1,879 |
2019-09-18 | $68.94 | $68.94 | $68.30 | $68.71 | $66.48 | 6,707 |
2019-09-17 | $69.85 | $69.85 | $68.94 | $69.13 | $66.88 | 2,633 |
2019-09-16 | $69.60 | $69.87 | $69.14 | $69.86 | $67.59 | 4,828 |
2019-09-13 | $70.26 | $70.37 | $69.71 | $69.71 | $67.45 | 1,713 |
2019-09-12 | $70.88 | $70.88 | $70.23 | $70.55 | $68.26 | 1,437 |
2019-09-11 | $69.21 | $70.48 | $68.85 | $70.48 | $68.19 | 19,503 |
2019-09-10 | $67.89 | $68.84 | $67.89 | $68.84 | $66.60 | 1,840 |
2019-09-09 | $68.06 | $68.06 | $67.75 | $67.91 | $65.70 | 735 |
2019-09-06 | $67.73 | $68.10 | $67.73 | $67.91 | $65.70 | 4,572 |
2019-09-05 | $67.81 | $67.81 | $67.69 | $67.72 | $65.52 | 2,652 |
2019-09-04 | $66.77 | $66.86 | $66.58 | $66.67 | $64.50 | 9,186 |
2019-09-03 | $66.40 | $66.40 | $65.92 | $66.17 | $64.02 | 2,766 |
2019-08-30 | $67.05 | $67.06 | $66.67 | $66.87 | $64.70 | 7,604 |
2019-08-29 | $66.32 | $66.97 | $66.32 | $66.87 | $64.70 | 2,124 |
2019-08-28 | $64.63 | $65.62 | $64.63 | $65.62 | $63.49 | 6,660 |
2019-08-27 | $65.63 | $65.63 | $64.75 | $64.93 | $62.82 | 2,594 |
2019-08-26 | $65.04 | $65.64 | $65.04 | $65.63 | $63.50 | 1,525 |
2019-08-23 | $65.48 | $65.48 | $64.86 | $64.86 | $62.75 | 9,835 |
2019-08-22 | $66.94 | $66.94 | $66.88 | $66.88 | $64.71 | 859 |
2019-08-21 | $66.64 | $66.79 | $66.57 | $66.72 | $64.55 | 6,059 |
2019-08-20 | $66.35 | $66.59 | $66.06 | $66.06 | $63.91 | 3,393 |
2019-08-19 | $66.86 | $66.99 | $66.44 | $66.73 | $64.56 | 6,452 |
2019-08-16 | $64.92 | $65.73 | $64.92 | $65.71 | $63.57 | 1,142 |
2019-08-15 | $65.00 | $65.00 | $64.44 | $64.61 | $62.51 | 2,057 |
2019-08-14 | $66.34 | $66.34 | $65.36 | $65.48 | $63.35 | 5,834 |
2019-08-13 | $67.45 | $67.45 | $67.27 | $67.27 | $65.08 | 2,670 |
2019-08-12 | $66.55 | $66.55 | $66.22 | $66.24 | $64.09 | 3,133 |
2019-08-09 | $67.14 | $67.14 | $66.67 | $66.79 | $64.62 | 4,643 |
2019-08-08 | $67.06 | $67.87 | $67.06 | $67.81 | $65.61 | 3,485 |
2019-08-07 | $66.33 | $66.78 | $65.83 | $66.63 | $64.47 | 8,148 |
2019-08-06 | $66.87 | $67.17 | $66.43 | $67.17 | $64.99 | 32,063 |
2019-08-05 | $66.66 | $66.66 | $65.67 | $66.30 | $64.15 | 103,032 |
2019-08-02 | $69.99 | $69.99 | $67.60 | $68.05 | $65.84 | 4,203 |
2019-08-01 | $71.42 | $71.78 | $70.07 | $70.09 | $67.81 | 2,917 |
2019-07-31 | $72.10 | $72.36 | $70.88 | $71.16 | $68.85 | 7,005 |
2019-07-30 | $72.32 | $72.32 | $71.80 | $71.87 | $69.53 | 3,224 |
2019-07-29 | $72.44 | $72.44 | $71.92 | $72.25 | $69.90 | 2,141 |
2019-07-26 | $71.73 | $72.44 | $71.73 | $72.40 | $70.05 | 1,190 |
2019-07-25 | $72.79 | $72.79 | $71.17 | $71.17 | $68.86 | 9,689 |
2019-07-24 | $70.66 | $71.52 | $70.66 | $71.51 | $69.19 | 1,625 |
2019-07-23 | $70.15 | $70.62 | $69.83 | $70.62 | $68.33 | 1,849 |
2019-07-22 | $70.46 | $70.46 | $69.83 | $69.85 | $67.58 | 2,078 |
2019-07-19 | $70.55 | $70.59 | $70.15 | $70.15 | $67.87 | 1,446 |
2019-07-18 | $70.74 | $70.74 | $69.89 | $70.44 | $68.15 | 1,847 |
2019-07-17 | $70.83 | $70.87 | $70.75 | $70.75 | $68.45 | 1,910 |
2019-07-16 | $70.52 | $70.83 | $70.52 | $70.83 | $68.53 | 1,664 |
2019-07-15 | $70.94 | $70.94 | $70.41 | $70.60 | $68.31 | 5,725 |
2019-07-12 | $70.60 | $70.81 | $70.60 | $70.75 | $68.45 | 2,786 |
2019-07-11 | $70.31 | $70.31 | $69.87 | $70.13 | $67.85 | 4,442 |
2019-07-10 | $69.90 | $70.42 | $69.90 | $70.16 | $67.88 | 7,142 |
2019-07-09 | $69.16 | $69.89 | $69.16 | $69.89 | $67.62 | 5,291 |
2019-07-08 | $69.24 | $69.24 | $68.62 | $68.64 | $66.41 | 7,802 |
2019-07-05 | $69.16 | $69.56 | $69.16 | $69.54 | $67.28 | 4,011 |
2019-07-03 | $68.90 | $69.30 | $68.90 | $69.30 | $67.05 | 1,096 |
2019-07-02 | $68.37 | $68.78 | $68.37 | $68.70 | $66.47 | 3,811 |
2019-07-01 | $69.00 | $69.00 | $68.39 | $68.46 | $66.24 | 3,671 |
2019-06-28 | $67.36 | $67.75 | $67.36 | $67.69 | $65.49 | 3,412 |
2019-06-27 | $66.58 | $67.13 | $66.58 | $67.13 | $64.95 | 4,494 |
2019-06-26 | $66.93 | $67.08 | $66.29 | $66.29 | $64.14 | 12,918 |
2019-06-25 | $67.41 | $67.59 | $66.49 | $66.51 | $64.35 | 8,117 |
2019-06-24 | $68.25 | $68.25 | $67.57 | $67.57 | $65.37 | 7,078 |
2019-06-21 | $68.98 | $68.98 | $68.17 | $68.25 | $65.83 | 15,880 |
2019-06-20 | $69.83 | $69.83 | $68.88 | $69.21 | $66.76 | 96,188 |
2019-06-19 | $69.00 | $69.00 | $68.56 | $68.92 | $66.48 | 7,961 |
2019-06-18 | $68.16 | $69.16 | $68.16 | $68.85 | $66.41 | 7,049 |
2019-06-17 | $67.70 | $67.82 | $67.51 | $67.51 | $65.12 | 2,907 |
2019-06-14 | $68.00 | $68.00 | $67.27 | $67.45 | $65.06 | 2,746 |
2019-06-13 | $68.15 | $68.26 | $67.89 | $68.15 | $65.74 | 3,553 |
2019-06-12 | $68.21 | $68.21 | $67.74 | $67.77 | $65.37 | 1,637 |
2019-06-11 | $68.74 | $68.74 | $67.96 | $68.09 | $65.68 | 8,775 |
2019-06-10 | $68.45 | $68.83 | $68.19 | $68.19 | $65.78 | 2,211 |
2019-06-07 | $67.71 | $68.16 | $67.71 | $68.04 | $65.63 | 1,241 |
2019-06-06 | $67.45 | $67.87 | $67.26 | $67.68 | $65.28 | 214,592 |
2019-06-05 | $67.07 | $67.14 | $66.48 | $67.06 | $64.69 | 218,448 |
2019-06-04 | $66.14 | $66.76 | $65.95 | $66.76 | $64.40 | 97,546 |
2019-06-03 | $65.16 | $65.59 | $65.11 | $65.28 | $62.97 | 18,177 |
2019-05-31 | $66.04 | $66.04 | $65.24 | $65.25 | $62.94 | 3,680 |
2019-05-30 | $66.97 | $66.97 | $66.56 | $66.90 | $64.53 | 6,130 |
2019-05-29 | $66.59 | $66.74 | $66.37 | $66.53 | $64.17 | 3,998 |
2019-05-28 | $67.47 | $67.47 | $66.79 | $66.79 | $64.43 | 848 |
2019-05-24 | $67.46 | $67.67 | $67.36 | $67.62 | $65.23 | 3,978 |
2019-05-23 | $67.48 | $67.48 | $66.71 | $66.86 | $64.49 | 3,143 |
2019-05-22 | $68.99 | $68.99 | $68.21 | $68.24 | $65.82 | 1,450 |
2019-05-21 | $68.49 | $69.00 | $68.49 | $68.86 | $66.42 | 3,662 |
2019-05-20 | $68.40 | $68.49 | $67.95 | $67.95 | $65.54 | 3,038 |
2019-05-17 | $68.56 | $69.13 | $68.09 | $68.09 | $65.68 | 23,664 |
2019-05-16 | $69.21 | $69.66 | $68.92 | $68.92 | $66.48 | 8,786 |
2019-05-15 | $68.33 | $69.07 | $68.26 | $69.04 | $66.60 | 50,429 |
2019-05-14 | $68.24 | $68.99 | $68.24 | $68.73 | $66.30 | 19,008 |
2019-05-13 | $69.08 | $69.08 | $67.78 | $67.91 | $65.51 | 1,299 |
2019-05-10 | $69.93 | $70.26 | $68.97 | $70.26 | $67.77 | 38,006 |
2019-05-09 | $70.76 | $70.76 | $69.54 | $70.33 | $67.84 | 8,993 |
2019-05-08 | $71.87 | $71.97 | $71.60 | $71.60 | $69.06 | 5,436 |
2019-05-07 | $72.85 | $72.85 | $70.87 | $71.41 | $68.88 | 4,227 |
2019-05-06 | $72.02 | $72.74 | $71.82 | $72.56 | $69.99 | 2,125 |
2019-05-03 | $72.54 | $73.34 | $72.54 | $73.34 | $70.74 | 8,007 |
2019-05-02 | $72.80 | $72.80 | $71.75 | $72.21 | $69.65 | 2,127 |
2019-05-01 | $73.08 | $73.26 | $72.51 | $72.51 | $69.94 | 13,055 |
2019-04-30 | $73.18 | $73.20 | $72.77 | $73.20 | $70.61 | 1,576 |
2019-04-29 | $73.09 | $73.56 | $73.09 | $73.32 | $70.72 | 2,310 |
2019-04-26 | $72.80 | $73.06 | $72.74 | $73.02 | $70.43 | 5,411 |
2019-04-25 | $73.97 | $73.97 | $72.94 | $72.98 | $70.40 | 2,869 |
2019-04-24 | $74.82 | $74.98 | $74.19 | $74.47 | $71.83 | 8,713 |
2019-04-23 | $74.52 | $74.77 | $74.27 | $74.77 | $72.12 | 5,546 |
2019-04-22 | $73.94 | $74.46 | $73.91 | $74.46 | $71.82 | 3,374 |
2019-04-18 | $74.24 | $74.24 | $73.56 | $74.10 | $71.48 | 1,674 |
2019-04-17 | $74.91 | $74.91 | $73.71 | $74.05 | $71.43 | 20,193 |
2019-04-16 | $74.53 | $74.81 | $74.43 | $74.80 | $72.15 | 4,251 |
2019-04-15 | $75.00 | $75.00 | $74.20 | $74.32 | $71.69 | 6,906 |
2019-04-12 | $74.19 | $74.66 | $74.19 | $74.66 | $72.02 | 1,181 |
2019-04-11 | $73.96 | $74.08 | $73.81 | $74.08 | $71.46 | 1,639 |
2019-04-10 | $73.24 | $74.17 | $73.23 | $74.13 | $71.51 | 33,032 |
2019-04-09 | $72.86 | $73.28 | $72.86 | $72.92 | $70.34 | 2,438 |
2019-04-08 | $73.56 | $73.56 | $72.75 | $73.34 | $70.74 | 2,158 |
2019-04-05 | $73.25 | $73.52 | $73.25 | $73.35 | $70.75 | 2,096 |
2019-04-04 | $72.91 | $73.13 | $72.64 | $72.99 | $70.41 | 25,861 |
2019-04-03 | $72.45 | $72.96 | $72.40 | $72.61 | $70.04 | 7,640 |
2019-04-02 | $71.91 | $72.10 | $71.91 | $71.94 | $69.39 | 2,509 |
2019-04-01 | $71.49 | $71.84 | $71.45 | $71.84 | $69.30 | 13,092 |
2019-03-29 | $70.83 | $70.83 | $70.44 | $70.71 | $68.21 | 2,918 |
2019-03-28 | $70.69 | $70.82 | $70.21 | $70.40 | $67.91 | 19,563 |
2019-03-27 | $70.62 | $70.62 | $69.78 | $70.18 | $67.70 | 5,117 |
2019-03-26 | $70.53 | $70.58 | $70.33 | $70.58 | $68.08 | 1,720 |
2019-03-25 | $69.75 | $70.08 | $69.26 | $69.84 | $67.37 | 2,335 |
2019-03-22 | $70.73 | $70.73 | $69.79 | $69.79 | $67.32 | 27,888 |
2019-03-21 | $71.17 | $71.62 | $71.17 | $71.55 | $69.02 | 2,423 |
2019-03-20 | $70.53 | $70.95 | $70.21 | $70.21 | $67.72 | 11,828 |
2019-03-19 | $71.28 | $71.28 | $70.70 | $70.70 | $68.19 | 1,982 |
2019-03-18 | $71.27 | $71.53 | $70.91 | $71.37 | $68.84 | 5,455 |
2019-03-15 | $71.54 | $71.62 | $71.40 | $71.40 | $68.72 | 2,591 |
2019-03-14 | $71.37 | $71.37 | $70.75 | $70.90 | $68.24 | 71,230 |
2019-03-13 | $71.58 | $71.60 | $71.24 | $71.29 | $68.61 | 55,829 |
2019-03-12 | $70.96 | $71.19 | $70.72 | $70.81 | $68.15 | 2,806 |
2019-03-11 | $69.71 | $70.91 | $69.71 | $70.91 | $68.25 | 3,438 |
2019-03-08 | $68.88 | $69.46 | $68.88 | $69.46 | $66.85 | 2,790 |
2019-03-07 | $69.90 | $70.21 | $69.68 | $69.70 | $67.08 | 3,604 |
2019-03-06 | $70.71 | $70.71 | $70.00 | $70.23 | $67.59 | 4,858 |
2019-03-05 | $72.18 | $72.18 | $71.22 | $71.22 | $68.55 | 1,191 |
2019-03-04 | $72.83 | $72.83 | $71.34 | $72.06 | $69.36 | 9,611 |
2019-03-01 | $72.35 | $72.49 | $72.01 | $72.46 | $69.74 | 22,517 |
2019-02-28 | $72.52 | $72.67 | $72.24 | $72.24 | $69.53 | 11,677 |
2019-02-27 | $72.98 | $73.11 | $72.73 | $73.02 | $70.28 | 13,458 |
2019-02-26 | $72.89 | $72.89 | $72.48 | $72.49 | $69.77 | 6,019 |
2019-02-25 | $73.93 | $73.93 | $73.08 | $73.08 | $70.34 | 2,537 |
2019-02-22 | $72.72 | $73.37 | $72.72 | $73.37 | $70.62 | 8,141 |
2019-02-21 | $73.11 | $73.11 | $72.31 | $72.43 | $69.71 | 1,876 |
2019-02-20 | $72.97 | $73.40 | $72.93 | $73.24 | $70.49 | 8,744 |
2019-02-19 | $72.22 | $73.05 | $72.20 | $72.87 | $70.14 | 3,143 |
2019-02-15 | $70.89 | $72.12 | $70.89 | $72.12 | $69.41 | 10,821 |
2019-02-14 | $70.23 | $70.83 | $70.23 | $70.53 | $67.88 | 4,634 |
2019-02-13 | $70.11 | $70.38 | $69.95 | $70.38 | $67.74 | 16,384 |
2019-02-12 | $70.07 | $70.07 | $69.60 | $69.97 | $67.34 | 4,991 |
2019-02-11 | $68.83 | $69.52 | $68.83 | $69.52 | $66.91 | 16,718 |
2019-02-08 | $67.73 | $68.77 | $67.73 | $68.77 | $66.19 | 2,276 |
2019-02-07 | $67.41 | $67.82 | $67.41 | $67.82 | $65.27 | 1,781 |
2019-02-06 | $68.79 | $68.94 | $68.78 | $68.83 | $66.25 | 2,638 |
2019-02-05 | $68.90 | $69.06 | $68.49 | $68.53 | $65.96 | 15,160 |
2019-02-04 | $69.12 | $69.12 | $68.66 | $68.91 | $66.32 | 3,121 |
2019-02-01 | $68.51 | $69.10 | $68.51 | $68.90 | $66.31 | 9,401 |
2019-01-31 | $67.45 | $68.44 | $67.45 | $68.44 | $65.87 | 12,391 |
2019-01-30 | $66.52 | $67.22 | $66.06 | $67.20 | $64.68 | 11,749 |
2019-01-29 | $67.43 | $67.43 | $66.83 | $66.83 | $64.32 | 6,175 |
2019-01-28 | $67.48 | $67.80 | $67.19 | $67.44 | $64.91 | 44,455 |
2019-01-25 | $68.16 | $68.27 | $67.87 | $67.87 | $65.32 | 12,201 |
2019-01-24 | $66.78 | $67.33 | $66.78 | $67.33 | $64.80 | 2,637 |
2019-01-23 | $67.06 | $67.17 | $66.22 | $66.79 | $64.28 | 23,812 |
2019-01-22 | $67.71 | $67.71 | $66.19 | $66.43 | $63.94 | 26,626 |
2019-01-18 | $68.45 | $68.45 | $67.73 | $67.93 | $65.38 | 165,111 |
2019-01-17 | $66.83 | $67.44 | $66.78 | $67.42 | $64.89 | 6,450 |
2019-01-16 | $67.34 | $67.76 | $67.18 | $67.24 | $64.72 | 21,848 |
2019-01-15 | $66.81 | $67.65 | $66.80 | $67.45 | $64.92 | 12,370 |
2019-01-14 | $67.17 | $67.41 | $66.92 | $66.92 | $64.41 | 4,827 |
2019-01-11 | $67.23 | $67.89 | $67.23 | $67.80 | $65.26 | 11,919 |
2019-01-10 | $66.37 | $67.32 | $66.31 | $67.29 | $64.76 | 78,019 |
2019-01-09 | $67.33 | $67.33 | $66.65 | $66.84 | $64.33 | 18,802 |
2019-01-08 | $65.84 | $66.96 | $65.84 | $66.91 | $64.40 | 14,063 |
2019-01-07 | $64.75 | $66.25 | $64.70 | $65.74 | $63.27 | 8,755 |
2019-01-04 | $63.70 | $64.74 | $63.62 | $64.74 | $62.31 | 5,247 |
2019-01-03 | $62.33 | $63.43 | $62.20 | $62.28 | $59.94 | 8,011 |
2019-01-02 | $61.72 | $63.84 | $61.66 | $63.44 | $61.05 | 134,990 |
2018-12-31 | $62.33 | $63.02 | $62.10 | $62.76 | $60.40 | 101,780 |
2018-12-28 | $61.79 | $63.36 | $61.59 | $62.30 | $59.96 | 36,231 |
2018-12-27 | $60.92 | $61.83 | $59.81 | $61.83 | $59.51 | 34,442 |
2018-12-26 | $58.84 | $61.54 | $58.72 | $61.52 | $59.21 | 13,572 |
2018-12-24 | $59.61 | $59.61 | $58.68 | $58.72 | $56.52 | 36,264 |
2018-12-21 | $62.69 | $62.69 | $59.96 | $60.21 | $57.77 | 24,960 |
2018-12-20 | $63.16 | $63.54 | $61.90 | $62.16 | $59.64 | 10,740 |
2018-12-19 | $64.20 | $64.95 | $63.28 | $63.53 | $60.96 | 5,884 |
2018-12-18 | $64.97 | $65.25 | $63.85 | $64.20 | $61.60 | 10,690 |
2018-12-17 | $65.91 | $66.26 | $64.41 | $64.52 | $61.91 | 20,902 |
2018-12-14 | $66.68 | $67.36 | $66.29 | $66.34 | $63.65 | 8,525 |
2018-12-13 | $68.81 | $68.81 | $67.41 | $67.53 | $64.79 | 28,269 |
2018-12-12 | $67.80 | $69.17 | $67.80 | $68.60 | $65.82 | 35,370 |
2018-12-11 | $68.07 | $68.61 | $67.46 | $67.78 | $65.03 | 10,545 |
2018-12-10 | $67.23 | $67.83 | $66.47 | $67.75 | $65.01 | 8,577 |
2018-12-07 | $69.04 | $69.11 | $67.39 | $67.57 | $64.83 | 7,653 |
2018-12-06 | $68.17 | $69.34 | $67.49 | $69.34 | $66.53 | 6,731 |
2018-12-04 | $71.15 | $71.15 | $68.91 | $69.01 | $66.21 | 5,400 |
2018-12-03 | $73.63 | $73.63 | $71.05 | $71.58 | $68.68 | 7,506 |
2018-11-30 | $72.29 | $72.29 | $70.29 | $70.72 | $67.86 | 31,176 |
2018-11-29 | $70.53 | $70.95 | $70.19 | $70.53 | $67.67 | 91,888 |
2018-11-28 | $69.49 | $71.04 | $69.49 | $71.01 | $68.13 | 17,623 |
2018-11-27 | $69.57 | $70.07 | $69.51 | $69.51 | $66.69 | 35,201 |
2018-11-26 | $69.50 | $69.83 | $69.50 | $69.74 | $66.92 | 6,406 |
2018-11-23 | $69.17 | $69.21 | $68.84 | $68.94 | $66.15 | 4,608 |
2018-11-21 | $68.16 | $69.18 | $68.08 | $68.79 | $66.00 | 7,493 |
2018-11-20 | $67.97 | $68.83 | $67.31 | $67.75 | $65.01 | 5,014 |
2018-11-19 | $70.88 | $70.88 | $69.16 | $69.25 | $66.45 | 57,256 |
2018-11-16 | $69.90 | $70.96 | $69.81 | $70.74 | $67.87 | 7,439 |
2018-11-15 | $70.84 | $70.84 | $69.36 | $70.45 | $67.60 | 35,317 |
2018-11-14 | $70.06 | $70.56 | $69.17 | $69.22 | $66.42 | 9,515 |
2018-11-13 | $70.38 | $70.71 | $69.63 | $69.68 | $66.86 | 10,267 |
2018-11-12 | $72.18 | $72.18 | $70.08 | $70.11 | $67.27 | 9,788 |
2018-11-09 | $73.75 | $73.75 | $71.73 | $72.45 | $69.52 | 6,786 |
2018-11-08 | $72.69 | $72.95 | $72.50 | $72.88 | $69.93 | 54,038 |
2018-11-07 | $73.26 | $73.34 | $72.16 | $73.15 | $70.19 | 12,847 |
2018-11-06 | $72.53 | $72.82 | $72.30 | $72.65 | $69.71 | 10,419 |
2018-11-05 | $72.78 | $72.78 | $72.05 | $72.37 | $69.44 | 4,675 |
2018-11-02 | $71.77 | $72.71 | $71.77 | $72.50 | $69.56 | 5,017 |
2018-11-01 | $70.90 | $71.49 | $70.65 | $71.34 | $68.45 | 5,681 |
2018-10-31 | $70.14 | $70.75 | $69.84 | $70.12 | $67.28 | 22,372 |
2018-10-30 | $67.01 | $68.81 | $67.01 | $68.81 | $66.02 | 9,656 |
2018-10-29 | $69.27 | $69.69 | $66.46 | $67.30 | $64.57 | 72,624 |
2018-10-26 | $68.80 | $69.09 | $67.24 | $68.04 | $65.28 | 9,174 |
2018-10-25 | $69.16 | $70.06 | $69.16 | $69.81 | $66.98 | 24,450 |
2018-10-24 | $71.21 | $71.21 | $68.47 | $68.48 | $65.71 | 20,693 |
2018-10-23 | $70.53 | $71.51 | $69.42 | $71.02 | $68.14 | 4,450 |
2018-10-22 | $71.63 | $72.11 | $71.25 | $71.47 | $68.58 | 3,914 |
2018-10-19 | $71.46 | $72.51 | $71.14 | $71.22 | $68.34 | 8,818 |
2018-10-18 | $72.00 | $72.54 | $71.27 | $71.44 | $68.55 | 25,027 |
2018-10-17 | $72.10 | $72.53 | $71.50 | $72.49 | $69.55 | 15,041 |
2018-10-16 | $70.48 | $72.18 | $70.20 | $72.18 | $69.26 | 19,818 |
2018-10-15 | $69.59 | $70.68 | $69.41 | $70.19 | $67.35 | 5,534 |
2018-10-12 | $69.87 | $70.30 | $68.89 | $69.62 | $66.80 | 25,206 |
2018-10-11 | $70.07 | $70.28 | $68.76 | $68.82 | $66.03 | 69,685 |
2018-10-10 | $72.63 | $72.63 | $70.19 | $70.19 | $67.35 | 128,176 |
2018-10-09 | $72.37 | $73.44 | $72.37 | $72.64 | $69.70 | 38,051 |
2018-10-08 | $73.49 | $73.65 | $72.23 | $73.00 | $70.04 | 31,189 |
2018-10-05 | $75.08 | $75.08 | $73.13 | $73.88 | $70.89 | 15,016 |
2018-10-04 | $75.73 | $75.73 | $74.90 | $75.15 | $72.11 | 20,338 |
2018-10-03 | $75.14 | $76.12 | $75.14 | $75.71 | $72.64 | 42,438 |
2018-10-02 | $74.56 | $75.48 | $74.56 | $75.22 | $72.17 | 77,735 |
2018-10-01 | $76.50 | $76.50 | $74.81 | $75.00 | $71.96 | 25,765 |
2018-09-28 | $76.20 | $76.31 | $75.56 | $76.23 | $73.14 | 503,582 |
2018-09-27 | $75.60 | $76.12 | $74.70 | $75.90 | $72.83 | 5,102 |
2018-09-26 | $76.93 | $76.93 | $75.95 | $75.95 | $72.87 | 19,083 |
2018-09-25 | $76.30 | $76.79 | $76.14 | $76.65 | $73.55 | 9,132 |
2018-09-24 | $77.06 | $77.06 | $75.82 | $76.22 | $73.13 | 28,883 |
2018-09-21 | $77.27 | $77.27 | $76.28 | $76.31 | $72.99 | 63,916 |
2018-09-20 | $76.45 | $76.74 | $76.03 | $76.74 | $73.40 | 10,213 |
2018-09-19 | $76.87 | $76.87 | $75.76 | $75.85 | $72.55 | 7,825 |
2018-09-18 | $75.98 | $76.57 | $75.98 | $76.50 | $73.17 | 24,783 |
2018-09-17 | $76.10 | $76.41 | $76.07 | $76.21 | $72.89 | 5,251 |
2018-09-14 | $76.72 | $76.76 | $76.23 | $76.50 | $73.17 | 7,690 |
2018-09-13 | $76.21 | $76.83 | $76.21 | $76.43 | $73.10 | 85,995 |
2018-09-12 | $75.87 | $76.44 | $75.74 | $76.31 | $72.99 | 10,112 |
2018-09-11 | $76.26 | $76.26 | $75.19 | $75.67 | $72.38 | 7,668 |
2018-09-10 | $75.98 | $75.98 | $75.14 | $75.72 | $72.42 | 27,949 |
2018-09-07 | $75.41 | $76.09 | $75.22 | $75.28 | $72.00 | 13,594 |
2018-09-06 | $75.83 | $75.83 | $74.95 | $75.13 | $71.86 | 11,434 |
2018-09-05 | $76.49 | $76.49 | $75.10 | $75.50 | $72.21 | 24,406 |
2018-09-04 | $76.87 | $76.87 | $75.92 | $76.18 | $72.86 | 31,262 |
2018-08-31 | $76.92 | $77.04 | $76.90 | $77.04 | $73.69 | 16,224 |
2018-08-30 | $77.00 | $77.41 | $76.85 | $76.85 | $73.51 | 6,067 |
2018-08-29 | $77.13 | $77.26 | $77.05 | $77.14 | $73.78 | 8,983 |
2018-08-28 | $77.28 | $77.28 | $76.86 | $76.99 | $73.64 | 148,178 |
2018-08-27 | $76.75 | $77.08 | $76.63 | $76.78 | $73.44 | 120,654 |
2018-08-24 | $76.47 | $76.73 | $76.38 | $76.63 | $73.30 | 14,395 |
2018-08-23 | $75.47 | $76.24 | $75.47 | $75.98 | $72.67 | 4,639 |
2018-08-22 | $75.70 | $75.86 | $75.40 | $75.63 | $72.34 | 12,743 |
2018-08-21 | $75.15 | $76.29 | $75.15 | $76.06 | $72.75 | 7,654 |
2018-08-20 | $75.00 | $75.56 | $74.95 | $75.44 | $72.16 | 33,674 |
2018-08-17 | $74.34 | $75.19 | $74.24 | $74.98 | $71.72 | 39,768 |
2018-08-16 | $75.38 | $75.38 | $74.41 | $74.60 | $71.35 | 38,159 |
2018-08-15 | $74.35 | $74.37 | $73.27 | $73.59 | $70.39 | 13,073 |
2018-08-14 | $74.53 | $74.90 | $74.39 | $74.81 | $71.55 | 6,561 |
2018-08-13 | $73.92 | $74.21 | $73.70 | $74.08 | $70.86 | 81,610 |
2018-08-10 | $73.74 | $74.20 | $73.62 | $73.92 | $70.70 | 6,768 |
2018-08-09 | $74.08 | $74.47 | $74.00 | $74.21 | $70.98 | 28,507 |
2018-08-08 | $73.99 | $73.99 | $72.95 | $72.95 | $69.78 | 4,899 |
2018-08-07 | $72.19 | $74.38 | $72.19 | $74.00 | $70.78 | 145,946 |
2018-08-06 | $72.19 | $73.90 | $72.19 | $73.86 | $70.65 | 39,808 |
2018-08-03 | $72.96 | $73.18 | $72.36 | $72.37 | $69.22 | 8,742 |
2018-08-02 | $71.50 | $72.55 | $71.50 | $72.47 | $69.32 | 8,327 |
2018-08-01 | $70.96 | $71.71 | $70.96 | $71.18 | $68.08 | 84,683 |
2018-07-31 | $70.76 | $71.49 | $70.76 | $71.36 | $68.25 | 7,230 |
2018-07-30 | $71.35 | $71.61 | $70.73 | $70.76 | $67.68 | 33,259 |
2018-07-27 | $72.57 | $72.57 | $71.09 | $71.33 | $68.23 | 75,382 |
2018-07-26 | $71.94 | $72.75 | $71.88 | $72.49 | $69.34 | 6,499 |
2018-07-25 | $71.52 | $71.82 | $71.18 | $71.74 | $68.62 | 21,872 |
2018-07-24 | $72.19 | $72.24 | $71.51 | $71.65 | $68.53 | 7,128 |
2018-07-23 | $72.20 | $72.25 | $71.63 | $72.07 | $68.93 | 15,397 |
2018-07-20 | $73.05 | $73.19 | $72.71 | $72.71 | $69.55 | 7,606 |
2018-07-19 | $73.94 | $73.97 | $73.46 | $73.62 | $70.42 | 169,150 |
2018-07-18 | $74.30 | $74.30 | $73.63 | $73.83 | $70.62 | 13,151 |
2018-07-17 | $74.04 | $74.65 | $74.04 | $74.57 | $71.32 | 30,071 |
2018-07-16 | $75.10 | $75.10 | $74.04 | $74.04 | $70.82 | 22,988 |
2018-07-13 | $75.80 | $75.80 | $74.56 | $74.83 | $71.57 | 93,667 |
2018-07-12 | $74.89 | $75.40 | $74.61 | $75.26 | $71.98 | 57,518 |
2018-07-11 | $74.35 | $74.66 | $74.35 | $74.55 | $71.31 | 2,603 |
2018-07-10 | $75.14 | $75.25 | $75.10 | $75.19 | $71.92 | 1,604 |
2018-07-09 | $75.26 | $75.26 | $74.79 | $74.93 | $71.67 | 18,600 |
2018-07-06 | $74.34 | $74.89 | $74.34 | $74.82 | $71.56 | 2,727 |
2018-07-05 | $73.23 | $73.60 | $73.00 | $73.60 | $70.39 | 3,538 |
2018-07-03 | $72.75 | $73.18 | $72.75 | $73.18 | $70.00 | 5,435 |
2018-07-02 | $71.73 | $72.76 | $71.71 | $72.76 | $69.59 | 26,087 |
2018-06-29 | $71.81 | $72.65 | $71.81 | $72.29 | $69.14 | 7,178 |
2018-06-28 | $71.62 | $71.96 | $70.85 | $71.86 | $68.73 | 11,081 |
2018-06-27 | $72.53 | $72.53 | $71.32 | $71.32 | $68.22 | 11,860 |
2018-06-26 | $71.92 | $72.46 | $71.42 | $72.30 | $69.15 | 5,665 |
2018-06-25 | $72.90 | $72.90 | $71.23 | $71.40 | $68.29 | 5,580 |
2018-06-22 | $73.37 | $73.37 | $72.42 | $72.42 | $69.27 | 2,226 |
2018-06-21 | $73.21 | $73.34 | $72.57 | $72.72 | $69.56 | 5,066 |
2018-06-20 | $73.69 | $74.31 | $73.67 | $73.86 | $70.65 | 5,651 |
2018-06-19 | $73.01 | $73.84 | $73.01 | $73.84 | $70.63 | 2,807 |
2018-06-18 | $73.24 | $73.97 | $73.15 | $73.97 | $70.75 | 20,770 |
2018-06-15 | $73.72 | $74.54 | $73.72 | $74.25 | $70.61 | 25,774 |
2018-06-14 | $74.00 | $74.22 | $74.00 | $74.16 | $70.53 | 892 |
2018-06-13 | $73.10 | $73.61 | $73.10 | $73.40 | $69.81 | 4,779 |
2018-06-12 | $73.08 | $73.48 | $73.08 | $73.48 | $69.88 | 10,922 |
2018-06-11 | $72.32 | $72.51 | $72.18 | $72.51 | $68.96 | 4,799 |
2018-06-08 | $72.11 | $72.63 | $71.98 | $72.55 | $69.00 | 3,761 |
2018-06-07 | $72.00 | $73.04 | $72.00 | $72.32 | $68.78 | 3,638 |
2018-06-06 | $73.14 | $73.14 | $72.01 | $72.58 | $69.03 | 11,207 |
2018-06-05 | $72.02 | $72.34 | $71.84 | $72.30 | $68.76 | 4,608 |
2018-06-04 | $71.47 | $71.82 | $71.47 | $71.82 | $68.30 | 4,216 |
2018-06-01 | $70.87 | $71.24 | $70.87 | $71.03 | $67.55 | 13,765 |
2018-05-31 | $70.02 | $70.74 | $69.93 | $70.73 | $67.27 | 34,238 |
2018-05-30 | $69.94 | $70.88 | $69.94 | $70.67 | $67.21 | 19,243 |
2018-05-29 | $70.35 | $70.52 | $70.28 | $70.39 | $66.94 | 1,896 |
2018-05-25 | $70.27 | $70.89 | $70.27 | $70.89 | $67.42 | 2,735 |
2018-05-24 | $70.39 | $70.68 | $70.39 | $70.52 | $67.07 | 1,349 |
2018-05-23 | $71.03 | $71.75 | $70.57 | $70.87 | $67.40 | 4,932 |
2018-05-22 | $71.71 | $71.92 | $71.34 | $71.34 | $67.85 | 11,041 |
2018-05-21 | $71.17 | $71.41 | $71.17 | $71.41 | $67.91 | 54,942 |
2018-05-18 | $70.90 | $71.12 | $70.45 | $70.45 | $67.00 | 15,960 |
2018-05-17 | $70.89 | $70.98 | $70.52 | $70.64 | $67.18 | 5,830 |
2018-05-16 | $70.58 | $70.85 | $70.24 | $70.69 | $67.23 | 122,632 |
2018-05-15 | $69.67 | $70.26 | $69.66 | $70.20 | $66.76 | 4,321 |
2018-05-14 | $71.72 | $71.72 | $70.34 | $70.34 | $66.90 | 20,133 |
2018-05-11 | $70.50 | $70.93 | $70.50 | $70.55 | $67.10 | 5,350 |
2018-05-10 | $70.45 | $70.97 | $70.45 | $70.71 | $67.25 | 77,304 |
2018-05-09 | $70.51 | $70.77 | $70.18 | $70.44 | $66.99 | 5,405 |
2018-05-08 | $70.82 | $71.24 | $70.82 | $71.00 | $67.52 | 5,164 |
2018-05-07 | $70.45 | $71.66 | $70.45 | $71.16 | $67.68 | 27,250 |
2018-05-04 | $70.20 | $70.74 | $69.63 | $70.43 | $66.98 | 4,151 |
2018-05-03 | $69.90 | $69.90 | $68.99 | $69.90 | $66.48 | 2,696 |
2018-05-02 | $69.45 | $70.28 | $69.45 | $70.08 | $66.65 | 2,914 |
2018-05-01 | $69.74 | $69.74 | $68.45 | $69.26 | $65.87 | 7,900 |
2018-04-30 | $70.42 | $70.42 | $69.89 | $69.90 | $66.48 | 4,809 |
2018-04-27 | $71.21 | $71.21 | $70.60 | $71.00 | $67.52 | 346,818 |
2018-04-26 | $71.03 | $71.03 | $70.47 | $70.98 | $67.50 | 5,941 |
2018-04-25 | $70.48 | $71.17 | $70.48 | $70.74 | $67.28 | 52,153 |
2018-04-24 | $72.12 | $72.12 | $71.12 | $71.12 | $67.64 | 1,949 |
2018-04-23 | $71.50 | $71.80 | $71.04 | $71.12 | $67.64 | 53,145 |
2018-04-20 | $71.70 | $71.96 | $71.70 | $71.96 | $68.44 | 955 |
2018-04-19 | $71.95 | $71.99 | $71.69 | $71.73 | $68.22 | 2,942 |
2018-04-18 | $71.65 | $72.11 | $71.55 | $72.04 | $68.51 | 3,328 |
2018-04-17 | $71.45 | $72.16 | $71.45 | $72.05 | $68.52 | 1,846 |
2018-04-16 | $70.06 | $70.79 | $70.06 | $70.69 | $67.23 | 18,246 |
2018-04-13 | $72.05 | $72.08 | $71.17 | $71.42 | $67.92 | 12,771 |
2018-04-12 | $71.99 | $72.21 | $71.73 | $72.09 | $68.56 | 82,651 |
2018-04-11 | $70.36 | $71.92 | $70.36 | $71.57 | $68.07 | 11,841 |
2018-04-10 | $69.69 | $71.16 | $69.60 | $70.84 | $67.37 | 19,700 |
2018-04-09 | $69.25 | $69.58 | $68.93 | $68.93 | $65.55 | 7,973 |
2018-04-06 | $69.62 | $69.62 | $68.50 | $68.71 | $65.35 | 46,180 |
2018-04-05 | $69.46 | $69.87 | $69.32 | $69.63 | $66.22 | 12,413 |
2018-04-04 | $66.66 | $69.15 | $66.66 | $69.12 | $65.74 | 9,294 |
2018-04-03 | $69.11 | $69.11 | $67.56 | $67.87 | $64.55 | 16,318 |
2018-04-02 | $68.83 | $69.17 | $67.16 | $67.54 | $64.23 | 39,306 |
2018-03-29 | $68.67 | $69.20 | $68.58 | $68.88 | $65.51 | 344,261 |
2018-03-28 | $68.44 | $68.94 | $67.87 | $67.96 | $64.63 | 5,083 |
2018-03-27 | $70.05 | $70.26 | $68.88 | $68.88 | $65.51 | 3,163 |
2018-03-26 | $69.43 | $69.94 | $69.06 | $69.86 | $66.44 | 21,958 |
2018-03-23 | $70.05 | $70.33 | $69.50 | $69.50 | $66.10 | 5,736 |
2018-03-22 | $70.91 | $71.35 | $70.27 | $70.27 | $66.83 | 12,301 |
2018-03-21 | $71.36 | $72.02 | $71.28 | $71.62 | $68.11 | 4,908 |
2018-03-20 | $71.28 | $71.65 | $71.28 | $71.55 | $68.05 | 105,676 |
2018-03-19 | $71.23 | $71.23 | $70.90 | $71.13 | $67.65 | 4,519 |
2018-03-16 | $72.80 | $73.19 | $72.80 | $73.09 | $69.18 | 22,494 |
2018-03-15 | $73.48 | $73.55 | $73.11 | $73.11 | $69.20 | 1,128 |
2018-03-14 | $73.99 | $74.03 | $73.57 | $73.62 | $69.68 | 13,398 |
2018-03-13 | $74.86 | $74.86 | $73.61 | $73.79 | $69.84 | 7,831 |
2018-03-12 | $74.28 | $74.68 | $74.10 | $74.31 | $70.33 | 12,745 |
2018-03-09 | $72.73 | $73.34 | $72.73 | $73.34 | $69.41 | 5,715 |
2018-03-08 | $72.60 | $72.60 | $72.36 | $72.36 | $68.49 | 776 |
2018-03-07 | $71.34 | $72.58 | $71.34 | $72.46 | $68.58 | 30,074 |
2018-03-06 | $71.34 | $71.82 | $71.34 | $71.82 | $67.97 | 3,921 |
2018-03-05 | $69.46 | $70.72 | $69.46 | $70.62 | $66.84 | 1,473 |
2018-03-02 | $68.86 | $69.80 | $68.77 | $69.68 | $65.95 | 26,346 |
2018-03-01 | $69.08 | $69.48 | $68.22 | $68.78 | $65.10 | 14,314 |
2018-02-28 | $69.53 | $69.99 | $68.95 | $69.02 | $65.32 | 45,580 |
2018-02-27 | $70.47 | $70.47 | $69.88 | $69.88 | $66.14 | 1,371 |
2018-02-26 | $70.06 | $70.34 | $70.06 | $70.20 | $66.44 | 3,971 |
2018-02-23 | $67.99 | $69.25 | $67.99 | $69.25 | $65.54 | 7,199 |
2018-02-22 | $68.87 | $68.96 | $67.99 | $67.99 | $64.34 | 7,033 |
2018-02-21 | $69.97 | $69.97 | $69.18 | $69.18 | $65.48 | 4,093 |
2018-02-20 | $69.35 | $70.37 | $69.35 | $69.79 | $66.05 | 9,671 |
2018-02-16 | $71.00 | $71.17 | $70.48 | $70.71 | $66.92 | 4,126 |
2018-02-15 | $69.59 | $70.74 | $69.59 | $70.65 | $66.87 | 4,744 |
2018-02-14 | $67.66 | $69.27 | $67.66 | $69.23 | $65.52 | 6,841 |
2018-02-13 | $67.57 | $68.28 | $67.57 | $68.19 | $64.54 | 3,958 |
2018-02-12 | $67.50 | $67.95 | $66.94 | $67.57 | $63.95 | 8,463 |
2018-02-09 | $67.19 | $67.19 | $65.27 | $67.00 | $63.41 | 11,335 |
2018-02-08 | $67.81 | $67.81 | $66.80 | $66.80 | $63.22 | 2,754 |
2018-02-07 | $69.10 | $69.10 | $67.99 | $68.39 | $64.73 | 4,695 |
2018-02-06 | $66.95 | $68.86 | $65.31 | $68.73 | $65.05 | 85,980 |
2018-02-05 | $68.66 | $69.38 | $66.93 | $66.95 | $63.37 | 64,320 |
2018-02-02 | $69.82 | $70.34 | $69.38 | $69.42 | $65.70 | 15,640 |
2018-02-01 | $69.93 | $70.33 | $69.77 | $70.11 | $66.36 | 33,355 |
2018-01-31 | $69.94 | $70.10 | $69.94 | $70.10 | $66.35 | 12,139 |
2018-01-30 | $69.83 | $70.08 | $69.70 | $70.03 | $66.28 | 7,369 |
2018-01-29 | $70.16 | $70.23 | $69.70 | $69.88 | $66.14 | 53,975 |
2018-01-26 | $69.96 | $70.42 | $69.86 | $70.29 | $66.53 | 6,642 |
2018-01-25 | $69.66 | $69.66 | $69.38 | $69.54 | $65.82 | 11,548 |
2018-01-24 | $69.96 | $69.96 | $69.42 | $69.52 | $65.80 | 4,835 |
2018-01-23 | $69.66 | $70.04 | $69.66 | $69.95 | $66.20 | 4,836 |
2018-01-22 | $69.98 | $70.26 | $69.41 | $70.26 | $66.50 | 50,392 |
2018-01-19 | $69.50 | $70.02 | $69.25 | $69.89 | $66.15 | 7,828 |
2018-01-18 | $70.04 | $70.05 | $69.72 | $69.72 | $65.99 | 2,261 |
2018-01-17 | $70.26 | $70.27 | $70.06 | $70.13 | $66.38 | 10,312 |
2018-01-16 | $71.00 | $72.00 | $69.58 | $69.90 | $66.16 | 65,443 |
2018-01-12 | $70.26 | $70.76 | $70.26 | $70.69 | $66.91 | 31,392 |
2018-01-11 | $69.20 | $70.24 | $69.20 | $70.03 | $66.28 | 56,003 |
2018-01-10 | $69.03 | $69.23 | $68.95 | $69.07 | $65.37 | 8,000 |
2018-01-09 | $70.69 | $70.69 | $69.71 | $69.95 | $66.20 | 53,874 |
2018-01-08 | $69.99 | $70.66 | $69.58 | $70.44 | $66.67 | 15,941 |
2018-01-05 | $69.72 | $69.79 | $69.55 | $69.79 | $66.05 | 8,333 |
2018-01-04 | $69.26 | $69.74 | $69.23 | $69.64 | $65.91 | 734,463 |
2018-01-03 | $69.07 | $69.32 | $68.94 | $69.24 | $65.53 | 6,528 |
2018-01-02 | $68.66 | $69.19 | $68.65 | $69.19 | $65.49 | 20,270 |
2017-12-29 | $68.64 | $68.68 | $68.32 | $68.32 | $64.66 | 10,691 |
2017-12-28 | $69.23 | $69.23 | $68.85 | $68.99 | $65.30 | 11,158 |
2017-12-27 | $69.23 | $69.26 | $68.88 | $68.91 | $65.22 | 4,899 |
2017-12-26 | $68.80 | $69.15 | $68.71 | $68.80 | $65.12 | 4,958 |
2017-12-22 | $69.19 | $69.26 | $69.11 | $69.11 | $65.41 | 3,600 |
2017-12-21 | $69.70 | $69.70 | $69.55 | $69.55 | $65.83 | 3,206 |
2017-12-20 | $69.45 | $69.53 | $69.30 | $69.33 | $65.62 | 8,434 |
2017-12-19 | $69.59 | $69.95 | $69.20 | $69.35 | $65.64 | 4,324 |
2017-12-18 | $69.50 | $69.88 | $69.48 | $69.52 | $65.80 | 36,250 |
2017-12-15 | $68.60 | $69.22 | $68.60 | $68.68 | $65.00 | 7,130 |
2017-12-14 | $69.83 | $69.98 | $69.28 | $69.28 | $65.05 | 2,251 |
2017-12-13 | $70.05 | $70.47 | $70.05 | $70.26 | $65.97 | 4,380 |
2017-12-12 | $70.57 | $70.57 | $69.26 | $69.39 | $65.15 | 5,872 |
2017-12-11 | $68.85 | $69.41 | $68.85 | $69.41 | $65.17 | 16,505 |
2017-12-08 | $68.62 | $68.79 | $68.61 | $68.61 | $64.42 | 3,518 |
2017-12-07 | $68.00 | $68.20 | $67.82 | $68.03 | $63.88 | 2,186 |
2017-12-06 | $68.61 | $68.61 | $67.76 | $67.76 | $63.62 | 24,193 |
2017-12-05 | $69.65 | $69.75 | $68.78 | $68.78 | $64.58 | 6,699 |
2017-12-04 | $70.82 | $70.82 | $69.40 | $69.53 | $65.29 | 9,075 |
2017-12-01 | $70.50 | $70.51 | $69.15 | $70.26 | $65.97 | 6,357 |
2017-11-30 | $70.71 | $70.80 | $70.52 | $70.52 | $66.21 | 10,447 |
2017-11-29 | $70.50 | $70.77 | $70.01 | $70.40 | $66.10 | 2,810 |
2017-11-28 | $70.04 | $70.44 | $69.96 | $70.44 | $66.14 | 1,773 |
2017-11-27 | $69.97 | $69.97 | $69.65 | $69.88 | $65.61 | 3,526 |
2017-11-24 | $69.25 | $69.73 | $69.25 | $69.72 | $65.46 | 5,652 |
2017-11-22 | $69.32 | $69.75 | $69.32 | $69.58 | $65.33 | 16,059 |
2017-11-21 | $68.46 | $69.34 | $68.46 | $68.94 | $64.73 | 8,046 |
2017-11-20 | $67.78 | $68.50 | $67.78 | $68.46 | $64.28 | 5,888 |
2017-11-17 | $67.99 | $67.99 | $67.66 | $67.80 | $63.66 | 24,841 |
2017-11-16 | $66.75 | $67.37 | $66.75 | $67.29 | $63.18 | 13,538 |
2017-11-15 | $65.25 | $65.89 | $65.25 | $65.89 | $61.87 | 13,345 |
2017-11-14 | $65.84 | $65.84 | $65.40 | $65.40 | $61.41 | 1,394 |
2017-11-13 | $65.71 | $65.85 | $65.44 | $65.85 | $61.83 | 29,932 |
2017-11-10 | $65.46 | $65.93 | $65.46 | $65.68 | $61.67 | 16,083 |
2017-11-09 | $65.62 | $65.72 | $65.10 | $65.34 | $61.35 | 8,774 |
2017-11-08 | $65.91 | $66.59 | $65.60 | $66.59 | $62.52 | 83,671 |
2017-11-07 | $66.09 | $66.22 | $65.88 | $65.94 | $61.91 | 4,078 |
2017-11-06 | $66.15 | $66.41 | $65.89 | $66.36 | $62.31 | 8,632 |
2017-11-03 | $66.76 | $66.76 | $66.15 | $66.15 | $62.11 | 3,783 |
2017-11-02 | $68.14 | $68.14 | $66.41 | $66.55 | $62.49 | 3,205 |
2017-11-01 | $69.36 | $69.36 | $68.02 | $68.41 | $64.23 | 19,531 |
2017-10-31 | $68.94 | $69.17 | $68.73 | $69.16 | $64.94 | 7,992 |
2017-10-30 | $68.72 | $68.98 | $68.14 | $68.55 | $64.36 | 17,520 |
2017-10-27 | $68.90 | $69.17 | $68.80 | $68.97 | $64.76 | 2,109 |
2017-10-26 | $68.85 | $69.24 | $68.85 | $68.95 | $64.74 | 9,219 |
2017-10-25 | $69.12 | $69.22 | $68.80 | $68.85 | $64.65 | 1,436 |
2017-10-24 | $69.57 | $69.75 | $69.52 | $69.52 | $65.28 | 1,235 |
2017-10-23 | $69.50 | $69.66 | $69.20 | $69.27 | $65.04 | 8,276 |
2017-10-20 | $69.47 | $69.70 | $69.47 | $69.62 | $65.37 | 1,046 |
2017-10-19 | $68.77 | $69.12 | $68.75 | $69.02 | $64.81 | 31,175 |
2017-10-18 | $68.95 | $69.29 | $68.82 | $69.24 | $65.01 | 8,056 |
2017-10-17 | $69.33 | $69.46 | $69.15 | $69.15 | $64.93 | 5,894 |
2017-10-16 | $70.29 | $70.29 | $69.31 | $69.38 | $65.14 | 2,376 |
2017-10-13 | $70.35 | $70.35 | $69.97 | $69.97 | $65.70 | 2,007 |
2017-10-12 | $70.34 | $70.62 | $69.98 | $70.48 | $66.18 | 6,690 |
2017-10-11 | $70.90 | $70.90 | $70.76 | $70.76 | $66.44 | 1,336 |
2017-10-10 | $70.90 | $70.95 | $70.89 | $70.89 | $66.56 | 843 |
2017-10-09 | $71.00 | $71.11 | $70.74 | $70.80 | $66.48 | 5,353 |
2017-10-06 | $70.91 | $71.17 | $70.83 | $71.05 | $66.71 | 3,529 |
2017-10-05 | $71.24 | $71.24 | $70.99 | $71.02 | $66.69 | 1,757 |
2017-10-04 | $71.53 | $71.56 | $71.25 | $71.29 | $66.93 | 4,056 |
2017-10-03 | $70.75 | $71.31 | $70.65 | $71.18 | $66.83 | 8,104 |
2017-10-02 | $69.93 | $70.75 | $69.93 | $70.75 | $66.43 | 18,340 |
2017-09-29 | $69.75 | $69.75 | $69.56 | $69.73 | $65.47 | 2,735 |
2017-09-28 | $69.73 | $69.73 | $69.47 | $69.60 | $65.35 | 3,061 |
2017-09-27 | $69.20 | $70.02 | $69.16 | $70.02 | $65.74 | 4,499 |
2017-09-26 | $69.19 | $69.19 | $68.94 | $68.94 | $64.73 | 1,108 |
2017-09-25 | $69.34 | $69.34 | $68.63 | $68.79 | $64.59 | 1,558 |
2017-09-22 | $69.18 | $69.36 | $69.15 | $69.31 | $65.08 | 4,625 |
2017-09-21 | $68.87 | $69.11 | $68.78 | $68.78 | $64.58 | 2,188 |
2017-09-20 | $69.48 | $69.48 | $68.89 | $69.06 | $64.84 | 2,688 |
2017-09-19 | $69.69 | $69.79 | $69.23 | $69.48 | $65.24 | 6,760 |
2017-09-18 | $69.05 | $69.48 | $69.05 | $69.22 | $65.00 | 12,799 |
2017-09-15 | $68.17 | $68.61 | $68.17 | $68.61 | $64.42 | 70,476 |
2017-09-14 | $69.07 | $69.07 | $68.37 | $68.46 | $63.93 | 1,608 |
2017-09-13 | $68.67 | $69.03 | $68.67 | $68.81 | $64.25 | 3,901 |
2017-09-12 | $68.86 | $68.97 | $68.78 | $68.91 | $64.35 | 4,836 |
2017-09-11 | $67.90 | $68.42 | $67.90 | $68.29 | $63.77 | 1,692 |
2017-09-08 | $68.44 | $68.53 | $67.71 | $67.87 | $63.38 | 5,213 |
2017-09-07 | $69.04 | $69.04 | $68.46 | $68.46 | $63.93 | 1,009 |
2017-09-06 | $70.02 | $70.02 | $69.22 | $69.35 | $64.76 | 11,764 |
2017-09-05 | $70.35 | $70.35 | $69.72 | $69.91 | $65.28 | 3,190 |
2017-09-01 | $70.46 | $70.49 | $70.46 | $70.46 | $65.79 | 1,390 |
2017-08-31 | $70.35 | $70.47 | $70.12 | $70.27 | $65.62 | 203,133 |
2017-08-30 | $70.05 | $70.50 | $70.05 | $70.37 | $65.71 | 3,857 |
2017-08-29 | $69.59 | $70.26 | $69.59 | $70.25 | $65.60 | 15,871 |
2017-08-28 | $70.10 | $70.24 | $69.97 | $70.09 | $65.45 | 27,334 |
2017-08-25 | $70.15 | $70.33 | $70.11 | $70.33 | $65.67 | 4,488 |
2017-08-24 | $70.15 | $70.30 | $69.95 | $70.16 | $65.51 | 3,129 |
2017-08-23 | $68.59 | $69.44 | $68.59 | $69.44 | $64.84 | 25,226 |
2017-08-22 | $68.70 | $69.17 | $68.70 | $69.17 | $64.59 | 2,242 |
2017-08-21 | $68.47 | $68.72 | $68.00 | $68.16 | $63.65 | 10,239 |
2017-08-18 | $68.57 | $68.99 | $68.50 | $68.72 | $64.17 | 6,535 |
2017-08-17 | $70.06 | $70.06 | $69.08 | $69.33 | $64.74 | 6,190 |
2017-08-16 | $69.82 | $70.46 | $69.82 | $70.25 | $65.60 | 11,982 |
2017-08-15 | $70.53 | $70.53 | $70.06 | $70.19 | $65.54 | 2,322 |
2017-08-14 | $70.37 | $70.64 | $70.32 | $70.53 | $65.86 | 1,942 |
2017-08-11 | $69.34 | $69.57 | $69.15 | $69.57 | $64.96 | 1,359 |
2017-08-10 | $69.35 | $69.60 | $68.87 | $68.87 | $64.31 | 3,331 |
2017-08-09 | $71.35 | $71.35 | $70.32 | $70.32 | $65.66 | 3,902 |
2017-08-08 | $71.66 | $71.71 | $71.38 | $71.38 | $66.65 | 2,382 |
2017-08-07 | $70.83 | $71.52 | $70.83 | $71.13 | $66.42 | 35,929 |
2017-08-04 | $71.37 | $71.37 | $70.75 | $70.75 | $66.07 | 3,085 |
2017-08-03 | $71.94 | $72.39 | $71.44 | $71.46 | $66.72 | 6,751 |
2017-08-02 | $72.48 | $72.48 | $71.61 | $71.95 | $67.19 | 13,447 |
2017-08-01 | $71.94 | $72.81 | $71.94 | $72.81 | $67.99 | 14,285 |
2017-07-31 | $72.11 | $72.11 | $71.74 | $71.86 | $67.10 | 26,057 |
2017-07-28 | $72.72 | $72.72 | $72.20 | $72.23 | $67.45 | 1,564 |
2017-07-27 | $73.68 | $73.68 | $72.47 | $72.95 | $68.12 | 5,101 |
2017-07-26 | $73.20 | $73.20 | $72.82 | $72.97 | $68.14 | 1,132 |
2017-07-25 | $73.05 | $73.41 | $72.53 | $73.20 | $68.36 | 24,478 |
2017-07-24 | $72.40 | $72.73 | $72.10 | $72.54 | $67.74 | 3,285 |
2017-07-21 | $72.27 | $72.36 | $72.00 | $72.30 | $67.51 | 8,862 |
2017-07-20 | $72.02 | $72.41 | $72.02 | $72.17 | $67.39 | 11,056 |
2017-07-19 | $70.69 | $71.97 | $70.69 | $71.94 | $67.18 | 3,519 |
2017-07-18 | $70.69 | $70.96 | $70.69 | $70.79 | $66.10 | 3,777 |
2017-07-17 | $71.03 | $71.09 | $70.82 | $71.00 | $66.30 | 2,288 |
2017-07-14 | $70.67 | $70.99 | $70.67 | $70.97 | $66.27 | 2,251 |
2017-07-13 | $70.51 | $70.91 | $70.49 | $70.73 | $66.05 | 14,174 |
2017-07-12 | $71.00 | $71.00 | $70.59 | $70.75 | $66.06 | 14,438 |
2017-07-11 | $70.39 | $70.59 | $70.36 | $70.42 | $65.76 | 9,196 |
2017-07-10 | $70.45 | $70.96 | $70.38 | $70.96 | $66.26 | 2,141 |
2017-07-07 | $69.93 | $70.55 | $69.61 | $70.50 | $65.83 | 102,688 |
2017-07-06 | $69.96 | $69.97 | $69.57 | $69.57 | $64.97 | 18,478 |
2017-07-05 | $70.19 | $70.53 | $70.07 | $70.39 | $65.73 | 5,220 |
2017-07-03 | $71.08 | $71.08 | $70.49 | $70.70 | $66.02 | 17,506 |
2017-06-30 | $71.21 | $71.21 | $70.38 | $70.70 | $66.02 | 5,224 |
2017-06-29 | $71.40 | $71.58 | $70.27 | $70.76 | $66.07 | 5,387 |
2017-06-28 | $71.69 | $72.08 | $71.69 | $72.08 | $67.30 | 1,476 |
2017-06-27 | $71.60 | $72.10 | $71.16 | $71.16 | $66.45 | 4,140 |
2017-06-26 | $72.67 | $72.67 | $71.69 | $72.09 | $67.32 | 4,112 |
2017-06-23 | $71.79 | $72.43 | $71.67 | $72.32 | $67.53 | 4,359 |
2017-06-22 | $71.13 | $71.60 | $71.13 | $71.60 | $66.86 | 2,447 |
2017-06-21 | $71.47 | $71.81 | $70.70 | $71.12 | $66.41 | 5,783 |
2017-06-20 | $72.09 | $72.09 | $71.61 | $71.61 | $66.87 | 1,203 |
2017-06-19 | $72.57 | $72.57 | $72.47 | $72.47 | $67.67 | 3,255 |
2017-06-16 | $72.67 | $72.67 | $72.04 | $72.62 | $67.81 | 4,593 |
2017-06-15 | $72.06 | $72.59 | $71.94 | $72.56 | $67.51 | 5,646 |
2017-06-14 | $73.12 | $73.33 | $73.10 | $73.33 | $68.23 | 1,526 |
2017-06-13 | $73.21 | $73.21 | $73.19 | $73.19 | $68.10 | 526 |
2017-06-12 | $72.39 | $72.91 | $71.87 | $72.66 | $67.60 | 2,502 |
2017-06-09 | $74.19 | $74.64 | $72.49 | $72.49 | $67.44 | 2,243 |
2017-06-08 | $73.47 | $74.09 | $73.47 | $74.03 | $68.88 | 39,715 |
2017-06-07 | $74.07 | $74.07 | $73.26 | $73.40 | $68.29 | 2,650 |
2017-06-06 | $73.03 | $74.20 | $73.02 | $74.07 | $68.92 | 5,231 |
2017-06-05 | $73.34 | $73.63 | $73.18 | $73.30 | $68.20 | 1,846 |
2017-06-02 | $72.47 | $73.52 | $72.47 | $73.51 | $68.39 | 26,335 |
2017-06-01 | $71.37 | $72.62 | $71.37 | $72.52 | $67.47 | 6,511 |
2017-05-31 | $70.34 | $70.82 | $70.34 | $70.81 | $65.88 | 2,265 |
2017-05-30 | $71.01 | $71.07 | $70.81 | $70.81 | $65.88 | 2,707 |
2017-05-26 | $70.61 | $71.34 | $70.58 | $71.02 | $66.08 | 6,093 |
2017-05-25 | $70.85 | $70.96 | $70.75 | $70.78 | $65.85 | 6,738 |
2017-05-24 | $71.04 | $71.04 | $70.21 | $70.58 | $65.67 | 6,313 |
2017-05-23 | $71.09 | $71.42 | $70.87 | $70.95 | $66.01 | 146,312 |
2017-05-22 | $69.99 | $70.84 | $69.99 | $70.72 | $65.80 | 2,420 |
2017-05-19 | $69.40 | $70.00 | $69.40 | $69.87 | $65.01 | 25,800 |
2017-05-18 | $68.53 | $69.19 | $68.53 | $69.05 | $64.25 | 3,232 |
2017-05-17 | $70.54 | $70.65 | $69.03 | $69.07 | $64.26 | 10,837 |
2017-05-16 | $70.99 | $71.57 | $70.64 | $71.53 | $66.55 | 1,373 |
2017-05-15 | $70.60 | $71.39 | $70.60 | $70.93 | $65.99 | 7,361 |
2017-05-12 | $69.60 | $70.89 | $69.60 | $70.60 | $65.69 | 7,191 |
2017-05-11 | $70.76 | $70.76 | $69.90 | $69.90 | $65.04 | 4,312 |
2017-05-10 | $70.65 | $70.92 | $70.30 | $70.84 | $65.91 | 15,062 |
2017-05-09 | $70.14 | $71.05 | $70.14 | $71.05 | $66.11 | 9,466 |
2017-05-08 | $69.93 | $70.19 | $69.82 | $70.19 | $65.30 | 3,299 |
2017-05-05 | $68.72 | $69.84 | $68.72 | $69.84 | $64.98 | 24,502 |
2017-05-04 | $69.28 | $69.50 | $68.56 | $68.84 | $64.05 | 5,249 |
2017-05-03 | $70.52 | $70.52 | $69.38 | $69.50 | $64.66 | 13,168 |
2017-05-02 | $70.63 | $71.01 | $70.55 | $70.98 | $66.04 | 4,825 |
2017-05-01 | $71.05 | $71.26 | $70.82 | $71.02 | $66.08 | 60,789 |
2017-04-28 | $70.77 | $70.96 | $70.68 | $70.70 | $65.78 | 2,587 |
2017-04-27 | $71.10 | $71.51 | $71.08 | $71.22 | $66.26 | 5,981 |
2017-04-26 | $71.77 | $71.77 | $71.23 | $71.27 | $66.31 | 4,248 |
2017-04-25 | $70.95 | $72.07 | $70.95 | $71.84 | $66.84 | 7,258 |
2017-04-24 | $70.74 | $71.01 | $70.52 | $70.95 | $66.02 | 2,242 |
2017-04-21 | $70.00 | $70.08 | $69.77 | $69.77 | $64.91 | 1,400 |
2017-04-20 | $69.69 | $70.31 | $69.69 | $70.31 | $65.42 | 16,305 |
2017-04-19 | $69.87 | $70.02 | $69.67 | $69.77 | $64.91 | 3,577 |
2017-04-18 | $69.50 | $69.86 | $69.50 | $69.71 | $64.86 | 4,785 |
2017-04-17 | $68.84 | $69.80 | $68.84 | $69.80 | $64.94 | 2,943 |
2017-04-13 | $69.61 | $69.80 | $68.97 | $69.04 | $64.24 | 6,680 |
2017-04-12 | $69.31 | $69.50 | $69.28 | $69.34 | $64.51 | 2,855 |
2017-04-11 | $69.78 | $69.91 | $69.53 | $69.74 | $64.89 | 10,046 |
2017-04-10 | $70.22 | $70.38 | $69.61 | $70.00 | $65.13 | 5,309 |
2017-04-07 | $70.04 | $70.25 | $69.89 | $69.89 | $65.03 | 9,696 |
2017-04-06 | $69.23 | $69.89 | $69.18 | $69.86 | $65.00 | 6,823 |
2017-04-05 | $70.47 | $70.47 | $69.31 | $69.31 | $64.49 | 7,891 |
2017-04-04 | $70.73 | $70.77 | $70.26 | $70.40 | $65.50 | 38,592 |
2017-04-03 | $71.10 | $71.19 | $69.92 | $70.22 | $65.33 | 96,441 |
2017-03-31 | $70.83 | $70.98 | $70.78 | $70.96 | $66.02 | 7,224 |
2017-03-30 | $70.94 | $71.17 | $70.92 | $71.17 | $66.22 | 1,408 |
2017-03-29 | $70.63 | $70.67 | $70.32 | $70.67 | $65.75 | 5,968 |
2017-03-28 | $70.28 | $70.56 | $70.25 | $70.46 | $65.56 | 5,677 |
2017-03-27 | $69.82 | $70.76 | $69.35 | $70.62 | $65.71 | 3,227 |
2017-03-24 | $69.90 | $70.95 | $69.90 | $70.54 | $65.63 | 2,574 |
2017-03-23 | $70.34 | $70.50 | $69.99 | $70.14 | $65.26 | 3,254 |
2017-03-22 | $70.21 | $70.26 | $69.43 | $70.20 | $65.31 | 6,596 |
2017-03-21 | $71.24 | $71.62 | $70.46 | $70.50 | $65.59 | 22,204 |
2017-03-20 | $70.87 | $71.32 | $70.87 | $71.32 | $66.35 | 2,756 |
2017-03-17 | $72.92 | $72.92 | $70.88 | $71.02 | $66.08 | 11,160 |
2017-03-16 | $70.31 | $71.04 | $70.31 | $71.04 | $65.89 | 10,808 |
2017-03-15 | $69.89 | $70.45 | $69.37 | $70.32 | $65.22 | 11,505 |
2017-03-14 | $69.29 | $69.33 | $68.89 | $69.11 | $64.10 | 17,916 |
2017-03-13 | $69.31 | $69.64 | $69.31 | $69.55 | $64.50 | 34,764 |
2017-03-10 | $69.47 | $69.53 | $69.22 | $69.50 | $64.46 | 3,919 |
2017-03-09 | $69.02 | $69.73 | $68.95 | $69.68 | $64.62 | 6,965 |
2017-03-08 | $69.55 | $69.72 | $69.22 | $69.22 | $64.20 | 65,767 |
2017-03-07 | $70.95 | $70.95 | $69.59 | $69.61 | $64.55 | 22,852 |
2017-03-06 | $70.66 | $70.66 | $69.94 | $70.32 | $65.22 | 14,836 |
2017-03-03 | $70.33 | $70.73 | $70.14 | $70.71 | $65.58 | 43,223 |
2017-03-02 | $71.09 | $71.23 | $70.49 | $70.51 | $65.39 | 7,875 |
2017-03-01 | $71.03 | $71.46 | $70.98 | $71.39 | $66.21 | 46,588 |
2017-02-28 | $71.71 | $71.72 | $70.98 | $71.00 | $65.84 | 5,153 |
2017-02-27 | $71.91 | $72.29 | $71.89 | $72.23 | $66.99 | 4,921 |
2017-02-24 | $72.19 | $72.25 | $71.92 | $72.25 | $67.01 | 5,349 |
2017-02-23 | $74.28 | $74.28 | $72.06 | $72.48 | $67.22 | 4,607 |
2017-02-22 | $74.05 | $74.12 | $73.55 | $73.70 | $68.35 | 15,608 |
2017-02-21 | $73.78 | $74.24 | $73.66 | $74.21 | $68.83 | 3,769 |
2017-02-17 | $72.76 | $73.52 | $72.68 | $73.52 | $68.19 | 5,806 |
2017-02-16 | $72.91 | $72.91 | $72.56 | $72.80 | $67.52 | 21,570 |
2017-02-15 | $73.07 | $73.07 | $72.69 | $72.81 | $67.53 | 8,927 |
2017-02-14 | $72.79 | $73.13 | $72.62 | $73.07 | $67.77 | 9,527 |
2017-02-13 | $72.54 | $72.80 | $72.36 | $72.56 | $67.30 | 29,744 |
2017-02-10 | $71.72 | $72.28 | $71.72 | $72.20 | $66.96 | 8,593 |
2017-02-09 | $71.09 | $71.56 | $71.05 | $71.48 | $66.29 | 9,391 |
2017-02-08 | $70.83 | $70.86 | $70.39 | $70.76 | $65.62 | 7,831 |
2017-02-07 | $70.75 | $70.75 | $70.35 | $70.36 | $65.25 | 11,063 |
2017-02-06 | $70.62 | $70.93 | $70.46 | $70.46 | $65.35 | 19,495 |
2017-02-03 | $71.25 | $71.25 | $70.73 | $71.02 | $65.87 | 11,620 |
2017-02-02 | $70.28 | $70.50 | $70.07 | $70.36 | $65.25 | 44,654 |
2017-02-01 | $71.35 | $71.35 | $69.91 | $70.41 | $65.30 | 434,300 |
2017-01-31 | $70.66 | $70.90 | $70.52 | $70.90 | $65.76 | 5,054 |
2017-01-30 | $70.53 | $70.56 | $70.08 | $70.56 | $65.44 | 14,191 |
2017-01-27 | $70.95 | $71.11 | $70.82 | $71.11 | $65.95 | 17,608 |
2017-01-26 | $71.27 | $71.27 | $70.89 | $71.18 | $66.01 | 4,587 |
2017-01-25 | $71.95 | $71.95 | $71.03 | $71.24 | $66.07 | 11,009 |
2017-01-24 | $70.70 | $71.03 | $70.07 | $70.95 | $65.80 | 6,205 |
2017-01-23 | $69.91 | $70.01 | $69.43 | $70.01 | $64.93 | 8,161 |
2017-01-20 | $72.00 | $72.00 | $69.84 | $69.84 | $64.78 | 4,026 |
2017-01-19 | $69.65 | $70.32 | $69.64 | $69.91 | $64.84 | 39,299 |
2017-01-18 | $69.90 | $69.90 | $69.40 | $69.47 | $64.43 | 4,144 |
2017-01-17 | $69.94 | $70.05 | $69.50 | $69.54 | $64.49 | 7,793 |
2017-01-13 | $70.28 | $70.70 | $70.28 | $70.52 | $65.41 | 6,867 |
2017-01-12 | $70.47 | $70.47 | $69.20 | $69.93 | $64.86 | 12,970 |
2017-01-11 | $70.72 | $70.72 | $70.05 | $70.32 | $65.22 | 11,898 |
2017-01-10 | $69.95 | $72.03 | $69.95 | $70.39 | $65.29 | 19,044 |
2017-01-09 | $70.60 | $70.60 | $69.82 | $70.00 | $64.92 | 21,146 |
2017-01-06 | $71.01 | $71.01 | $70.39 | $70.46 | $65.35 | 18,337 |
2017-01-05 | $71.50 | $71.50 | $70.48 | $70.94 | $65.79 | 57,886 |
2017-01-04 | $70.79 | $71.40 | $70.75 | $71.30 | $66.13 | 81,935 |
2017-01-03 | $69.90 | $73.16 | $69.60 | $70.31 | $65.21 | 249,743 |
2016-12-30 | $70.20 | $70.21 | $69.22 | $69.34 | $64.30 | 14,144 |
2016-12-29 | $70.15 | $70.15 | $69.76 | $69.89 | $64.82 | 2,212 |
2016-12-28 | $70.28 | $70.28 | $69.82 | $69.82 | $64.75 | 4,976 |
2016-12-27 | $70.35 | $70.84 | $70.35 | $70.73 | $65.60 | 6,433 |
2016-12-23 | $70.13 | $70.38 | $70.12 | $70.38 | $65.27 | 13,084 |
2016-12-22 | $70.30 | $70.45 | $69.84 | $70.00 | $64.92 | 18,385 |
2016-12-21 | $70.60 | $70.65 | $70.35 | $70.36 | $65.25 | 15,332 |
2016-12-20 | $70.75 | $71.45 | $70.37 | $70.49 | $65.38 | 29,919 |
2016-12-19 | $70.18 | $70.77 | $70.18 | $70.54 | $65.42 | 65,517 |
2016-12-16 | $70.68 | $70.68 | $69.70 | $69.79 | $64.73 | 8,170 |
2016-12-15 | $70.41 | $70.65 | $70.28 | $70.42 | $65.10 | 13,614 |
2016-12-14 | $69.63 | $73.23 | $69.36 | $69.53 | $64.28 | 47,190 |
2016-12-13 | $69.72 | $70.68 | $69.66 | $70.04 | $64.74 | 14,238 |
2016-12-12 | $70.86 | $70.86 | $69.39 | $69.54 | $64.28 | 5,818 |
2016-12-09 | $70.55 | $70.55 | $70.05 | $70.26 | $64.95 | 11,348 |
2016-12-08 | $70.03 | $70.80 | $70.03 | $70.78 | $65.43 | 19,691 |
2016-12-07 | $68.44 | $69.64 | $68.33 | $69.51 | $64.26 | 41,698 |
2016-12-06 | $67.70 | $68.28 | $67.41 | $68.20 | $63.05 | 7,876 |
2016-12-05 | $66.94 | $67.84 | $66.94 | $67.74 | $62.62 | 12,847 |
2016-12-02 | $66.30 | $66.72 | $66.30 | $66.68 | $61.64 | 11,468 |
2016-12-01 | $67.61 | $67.71 | $66.46 | $66.68 | $61.64 | 35,430 |
2016-11-30 | $68.73 | $68.73 | $67.64 | $67.64 | $62.53 | 10,802 |
2016-11-29 | $68.94 | $69.06 | $68.51 | $68.51 | $63.33 | 38,445 |
2016-11-28 | $69.12 | $69.12 | $68.40 | $68.53 | $63.35 | 31,053 |
2016-11-25 | $68.37 | $68.91 | $68.37 | $68.91 | $63.70 | 4,406 |
2016-11-23 | $68.23 | $68.79 | $68.23 | $68.79 | $63.59 | 18,999 |
2016-11-22 | $68.20 | $68.42 | $67.68 | $68.21 | $63.05 | 12,148 |
2016-11-21 | $68.25 | $68.25 | $67.66 | $68.14 | $62.99 | 10,797 |
2016-11-18 | $67.73 | $67.85 | $67.44 | $67.79 | $62.67 | 7,796 |
2016-11-17 | $68.79 | $68.79 | $67.39 | $67.39 | $62.30 | 3,570 |
2016-11-16 | $66.99 | $67.52 | $66.92 | $67.52 | $62.42 | 5,939 |
2016-11-15 | $66.84 | $67.26 | $66.84 | $67.26 | $62.18 | 2,905 |
2016-11-14 | $66.82 | $66.98 | $66.55 | $66.63 | $61.59 | 25,146 |
2016-11-11 | $65.10 | $66.18 | $65.10 | $66.18 | $61.18 | 23,349 |
2016-11-10 | $67.19 | $67.19 | $65.01 | $65.10 | $60.18 | 21,241 |
2016-11-09 | $63.71 | $65.62 | $63.71 | $65.62 | $60.66 | 5,549 |
2016-11-08 | $63.92 | $64.85 | $63.92 | $64.85 | $59.95 | 8,372 |
2016-11-07 | $64.32 | $64.32 | $63.76 | $63.91 | $59.08 | 3,837 |
2016-11-04 | $62.44 | $62.98 | $62.44 | $62.67 | $57.93 | 2,023 |
2016-11-03 | $62.00 | $62.64 | $62.00 | $62.14 | $57.44 | 8,879 |
2016-11-02 | $62.67 | $63.41 | $61.93 | $62.11 | $57.42 | 17,030 |
2016-11-01 | $63.24 | $63.34 | $62.53 | $62.87 | $58.12 | 10,593 |
2016-10-31 | $63.40 | $65.99 | $63.13 | $63.53 | $58.73 | 22,891 |
2016-10-28 | $63.09 | $64.00 | $63.09 | $63.40 | $58.61 | 1,245 |
2016-10-27 | $64.46 | $64.46 | $63.24 | $63.80 | $58.98 | 2,100 |
2016-10-26 | $64.47 | $65.00 | $64.37 | $64.37 | $59.51 | 15,820 |
2016-10-25 | $64.55 | $64.55 | $64.18 | $64.20 | $59.35 | 46,835 |
2016-10-24 | $63.91 | $64.83 | $63.91 | $64.80 | $59.90 | 4,708 |
2016-10-21 | $63.92 | $63.93 | $63.74 | $63.87 | $59.04 | 822 |
2016-10-20 | $63.76 | $63.84 | $63.76 | $63.82 | $58.99 | 904 |
2016-10-19 | $64.03 | $64.19 | $64.03 | $64.19 | $59.34 | 816 |
2016-10-18 | $64.04 | $64.23 | $63.70 | $64.23 | $59.37 | 2,455 |
2016-10-17 | $63.52 | $63.62 | $63.37 | $63.44 | $58.65 | 3,247 |
2016-10-14 | $64.00 | $64.41 | $63.44 | $63.48 | $58.68 | 13,302 |
2016-10-13 | $63.34 | $63.71 | $63.11 | $63.61 | $58.80 | 10,266 |
2016-10-12 | $64.90 | $64.90 | $64.06 | $64.06 | $59.21 | 1,192 |
2016-10-11 | $65.74 | $65.74 | $64.28 | $64.60 | $59.72 | 894 |
2016-10-10 | $65.57 | $66.05 | $65.57 | $65.81 | $60.84 | 3,454 |
2016-10-07 | $65.66 | $65.74 | $65.50 | $65.59 | $60.63 | 2,288 |
2016-10-06 | $67.08 | $67.08 | $65.30 | $65.73 | $60.76 | 11,858 |
2016-10-05 | $64.96 | $65.88 | $64.96 | $65.58 | $60.62 | 23,222 |
2016-10-04 | $65.32 | $65.35 | $65.00 | $65.12 | $60.20 | 3,447 |
2016-10-03 | $65.36 | $65.36 | $65.17 | $65.29 | $60.36 | 2,858 |
2016-09-30 | $65.78 | $65.90 | $65.66 | $65.66 | $60.70 | 4,122 |
2016-09-29 | $67.08 | $67.08 | $65.75 | $65.86 | $60.88 | 7,389 |
2016-09-28 | $66.57 | $66.57 | $65.73 | $66.23 | $61.22 | 17,208 |
2016-09-27 | $65.81 | $65.96 | $65.54 | $65.89 | $60.91 | 1,901 |
2016-09-26 | $65.58 | $65.58 | $65.39 | $65.39 | $60.45 | 1,024 |
2016-09-23 | $66.22 | $66.22 | $65.71 | $65.87 | $60.89 | 2,984 |
2016-09-22 | $65.36 | $66.15 | $65.36 | $66.15 | $61.15 | 3,870 |
2016-09-21 | $64.08 | $65.02 | $64.08 | $64.97 | $60.06 | 74,982 |
2016-09-20 | $64.38 | $64.38 | $64.18 | $64.20 | $59.35 | 1,017 |
2016-09-19 | $64.95 | $65.04 | $64.71 | $64.99 | $60.08 | 2,372 |
2016-09-16 | $64.60 | $64.60 | $64.03 | $64.24 | $59.39 | 2,073 |
2016-09-15 | $64.64 | $64.83 | $64.64 | $64.75 | $59.69 | 738 |
2016-09-14 | $63.79 | $63.93 | $63.72 | $63.93 | $58.93 | 6,585 |
2016-09-13 | $63.62 | $63.62 | $63.06 | $63.37 | $58.42 | 2,916 |
2016-09-12 | $62.77 | $64.21 | $62.77 | $64.21 | $59.19 | 17,872 |
2016-09-09 | $64.38 | $64.67 | $63.34 | $63.34 | $58.39 | 6,566 |
2016-09-08 | $64.72 | $64.72 | $64.68 | $64.72 | $59.66 | 996 |
2016-09-07 | $64.66 | $64.80 | $64.63 | $64.67 | $59.61 | 1,892 |
2016-09-06 | $64.38 | $64.55 | $64.38 | $64.40 | $59.36 | 1,829 |
2016-09-02 | $63.74 | $64.17 | $63.74 | $63.98 | $58.98 | 13,473 |
2016-09-01 | $63.46 | $63.57 | $63.29 | $63.57 | $58.60 | 5,847 |
2016-08-31 | $63.63 | $63.63 | $62.95 | $63.26 | $58.32 | 5,885 |
2016-08-30 | $63.68 | $63.68 | $63.41 | $63.54 | $58.57 | 2,985 |
2016-08-29 | $63.05 | $63.40 | $63.05 | $63.39 | $58.43 | 5,016 |
2016-08-26 | $62.93 | $63.26 | $62.53 | $62.57 | $57.68 | 8,048 |
2016-08-25 | $62.50 | $63.25 | $62.50 | $63.21 | $58.27 | 6,407 |
2016-08-24 | $62.98 | $62.98 | $62.98 | $62.98 | $58.06 | 480 |
2016-08-23 | $63.19 | $63.42 | $63.19 | $63.34 | $58.39 | 6,690 |
2016-08-22 | $62.97 | $62.97 | $62.59 | $62.68 | $57.78 | 12,403 |
2016-08-19 | $62.70 | $62.87 | $62.58 | $62.87 | $57.96 | 1,614 |
2016-08-18 | $62.54 | $62.85 | $62.32 | $62.85 | $57.94 | 1,628 |
2016-08-17 | $62.49 | $62.49 | $62.18 | $62.19 | $57.33 | 3,770 |
2016-08-16 | $63.33 | $63.33 | $62.93 | $62.93 | $58.01 | 15,617 |
2016-08-15 | $62.56 | $63.32 | $62.56 | $63.22 | $58.27 | 1,652 |
2016-08-12 | $62.26 | $62.46 | $62.26 | $62.38 | $57.51 | 571 |
2016-08-11 | $62.39 | $62.47 | $62.35 | $62.39 | $57.51 | 6,043 |
2016-08-10 | $62.54 | $62.54 | $62.39 | $62.40 | $57.52 | 2,611 |
2016-08-09 | $62.55 | $62.72 | $62.55 | $62.72 | $57.82 | 752 |
2016-08-08 | $62.44 | $62.44 | $62.16 | $62.16 | $57.30 | 3,314 |
2016-08-05 | $62.42 | $62.47 | $62.37 | $62.47 | $57.59 | 5,958 |
2016-08-04 | $61.88 | $61.90 | $61.71 | $61.90 | $57.06 | 3,189 |
2016-08-03 | $61.48 | $61.58 | $61.48 | $61.58 | $56.77 | 377 |
2016-08-02 | $61.09 | $61.09 | $61.09 | $61.09 | $56.32 | 1,083 |
2016-08-01 | $62.16 | $62.27 | $61.92 | $62.09 | $57.24 | 1,700 |
2016-07-29 | $61.91 | $62.18 | $61.81 | $62.16 | $57.30 | 2,559 |
2016-07-28 | $61.55 | $61.69 | $61.55 | $61.69 | $56.87 | 480 |
2016-07-27 | $62.35 | $62.35 | $61.99 | $62.23 | $57.36 | 1,706 |
2016-07-26 | $62.74 | $62.74 | $62.39 | $62.63 | $57.73 | 3,596 |
2016-07-25 | $61.84 | $62.04 | $61.84 | $62.04 | $57.19 | 425 |
2016-07-22 | $60.89 | $60.89 | $60.89 | $60.89 | $56.13 | 119 |
2016-07-21 | $61.29 | $61.42 | $60.83 | $60.89 | $56.13 | 1,360 |
2016-07-20 | $60.74 | $60.74 | $60.74 | $60.74 | $55.99 | 240 |
2016-07-19 | $61.04 | $61.04 | $60.74 | $60.74 | $55.99 | 2,560 |
2016-07-18 | $61.19 | $61.22 | $61.00 | $61.15 | $56.37 | 3,419 |
2016-07-15 | $61.00 | $61.30 | $60.97 | $61.30 | $56.51 | 4,201 |
2016-07-14 | $61.77 | $61.77 | $60.88 | $61.00 | $56.23 | 10,928 |
2016-07-13 | $61.10 | $61.25 | $60.92 | $60.92 | $56.16 | 4,750 |
2016-07-12 | $60.69 | $61.27 | $60.69 | $60.94 | $56.18 | 9,640 |
2016-07-11 | $60.21 | $60.42 | $60.21 | $60.30 | $55.59 | 1,609 |
2016-07-08 | $59.19 | $59.78 | $59.19 | $59.78 | $55.11 | 995 |
2016-07-07 | $58.14 | $58.19 | $57.82 | $58.11 | $53.57 | 7,355 |
2016-07-06 | $57.02 | $57.81 | $57.02 | $57.81 | $53.29 | 7,158 |
2016-07-05 | $57.77 | $57.81 | $57.37 | $57.61 | $53.10 | 4,204 |
2016-07-01 | $58.48 | $58.50 | $57.98 | $57.98 | $53.45 | 4,508 |
2016-06-30 | $57.64 | $57.95 | $57.62 | $57.95 | $53.42 | 958 |
2016-06-29 | $56.95 | $57.58 | $56.85 | $57.58 | $53.08 | 8,398 |
2016-06-28 | $55.73 | $55.80 | $55.62 | $55.80 | $51.44 | 1,184 |
2016-06-27 | $55.33 | $55.33 | $54.61 | $54.71 | $50.43 | 6,177 |
2016-06-24 | $57.65 | $57.65 | $57.02 | $57.02 | $52.56 | 2,003 |
2016-06-23 | $59.28 | $59.32 | $59.28 | $59.32 | $54.69 | 989 |
2016-06-22 | $58.60 | $58.60 | $58.37 | $58.37 | $53.81 | 2,315 |
2016-06-21 | $58.37 | $58.71 | $58.25 | $58.71 | $54.12 | 855 |
2016-06-20 | $58.62 | $58.63 | $58.57 | $58.57 | $53.99 | 5,589 |
2016-06-17 | $58.33 | $58.37 | $58.30 | $58.36 | $53.80 | 1,133 |
2016-06-16 | $58.21 | $58.21 | $58.21 | $58.21 | $53.49 | 82 |
2016-06-15 | $58.24 | $58.24 | $58.03 | $58.21 | $53.49 | 1,091 |
2016-06-14 | $57.70 | $57.70 | $57.48 | $57.61 | $52.94 | 6,206 |
2016-06-13 | $58.17 | $58.17 | $57.80 | $57.98 | $53.28 | 990 |
2016-06-10 | $58.36 | $58.38 | $58.29 | $58.29 | $53.57 | 5,333 |
2016-06-09 | $58.99 | $58.99 | $58.79 | $58.79 | $54.03 | 3,825 |
2016-06-08 | $58.91 | $59.43 | $58.91 | $59.30 | $54.49 | 4,778 |
2016-06-07 | $58.79 | $59.03 | $58.79 | $59.03 | $54.24 | 625 |
2016-06-06 | $58.16 | $58.77 | $58.16 | $58.74 | $53.98 | 2,768 |
2016-06-03 | $58.78 | $58.78 | $58.12 | $58.24 | $53.52 | 2,159 |
2016-06-02 | $58.30 | $58.61 | $58.30 | $58.61 | $53.86 | 1,375 |
2016-06-01 | $58.43 | $58.43 | $57.92 | $57.92 | $53.23 | 4,067 |
2016-05-31 | $58.11 | $58.29 | $58.09 | $58.18 | $53.46 | 1,316 |
2016-05-27 | $57.60 | $57.60 | $57.30 | $57.58 | $52.91 | 1,435 |
2016-05-26 | $57.53 | $57.53 | $57.51 | $57.51 | $52.85 | 1,178 |
2016-05-25 | $56.89 | $56.89 | $56.89 | $56.89 | $52.28 | 239 |
2016-05-24 | $56.50 | $56.90 | $56.50 | $56.89 | $52.28 | 8,032 |
2016-05-23 | $55.60 | $56.30 | $55.60 | $56.12 | $51.57 | 1,833 |
2016-05-20 | $55.96 | $55.96 | $55.81 | $55.89 | $51.36 | 634 |
2016-05-19 | $55.66 | $55.66 | $55.66 | $55.66 | $51.15 | 61 |
2016-05-18 | $55.53 | $56.03 | $55.53 | $55.66 | $51.15 | 2,733 |
2016-05-17 | $55.55 | $55.55 | $55.14 | $55.14 | $50.67 | 28,704 |
2016-05-16 | $55.83 | $56.12 | $55.83 | $56.12 | $51.57 | 343 |
2016-05-13 | $55.35 | $55.35 | $55.35 | $55.35 | $50.86 | 521 |
2016-05-12 | $55.49 | $55.52 | $55.49 | $55.50 | $51.00 | 739 |
2016-05-11 | $56.35 | $56.35 | $56.07 | $56.08 | $51.53 | 18,645 |
2016-05-10 | $55.37 | $56.39 | $55.37 | $56.20 | $51.65 | 6,629 |
2016-05-09 | $55.31 | $55.70 | $55.31 | $55.56 | $51.06 | 1,510 |
2016-05-06 | $55.12 | $55.16 | $55.10 | $55.11 | $50.64 | 2,941 |
2016-05-05 | $55.97 | $56.10 | $55.66 | $55.66 | $51.15 | 773 |
2016-05-04 | $56.30 | $56.55 | $55.73 | $56.04 | $51.50 | 1,766 |
2016-05-03 | $57.29 | $57.29 | $56.09 | $56.34 | $51.78 | 1,782 |
2016-05-02 | $56.70 | $57.05 | $56.58 | $57.05 | $52.43 | 4,854 |
2016-04-29 | $56.95 | $56.95 | $56.64 | $56.91 | $52.30 | 615 |
2016-04-28 | $58.23 | $58.23 | $57.99 | $57.99 | $53.29 | 1,622 |
2016-04-27 | $57.82 | $57.82 | $57.68 | $57.68 | $53.00 | 636 |
2016-04-26 | $56.60 | $57.42 | $56.60 | $57.39 | $52.74 | 3,432 |
2016-04-25 | $57.41 | $57.41 | $57.00 | $57.08 | $52.45 | 11,033 |
2016-04-22 | $56.97 | $57.31 | $56.97 | $57.31 | $52.66 | 1,429 |
2016-04-21 | $56.72 | $56.72 | $56.44 | $56.44 | $51.87 | 767 |
2016-04-20 | $56.62 | $57.01 | $56.26 | $56.89 | $52.28 | 3,773 |
2016-04-19 | $56.74 | $56.90 | $56.46 | $56.61 | $52.02 | 5,569 |
2016-04-18 | $56.60 | $56.77 | $56.57 | $56.77 | $52.17 | 2,287 |
2016-04-15 | $56.68 | $56.68 | $56.68 | $56.68 | $52.09 | 271 |
2016-04-14 | $56.94 | $56.94 | $56.94 | $56.94 | $52.32 | 556 |
2016-04-13 | $56.15 | $56.82 | $56.15 | $56.82 | $52.21 | 881 |
2016-04-12 | $56.35 | $56.35 | $55.61 | $55.91 | $51.38 | 119,880 |
2016-04-11 | $56.79 | $56.80 | $56.37 | $56.40 | $51.83 | 1,589 |
2016-04-08 | $56.84 | $56.93 | $56.36 | $56.44 | $51.87 | 2,900 |
2016-04-07 | $56.66 | $56.66 | $56.33 | $56.33 | $51.76 | 1,056 |
2016-04-06 | $56.92 | $56.92 | $56.92 | $56.92 | $52.31 | 295 |
2016-04-05 | $56.47 | $56.72 | $56.47 | $56.59 | $52.00 | 2,005 |
2016-04-04 | $57.45 | $57.45 | $57.24 | $57.24 | $52.60 | 5,855 |
2016-04-01 | $56.69 | $57.26 | $56.61 | $57.26 | $52.61 | 2,749 |
2016-03-31 | $57.06 | $57.10 | $56.97 | $57.10 | $52.47 | 77,168 |
2016-03-30 | $57.33 | $57.33 | $56.90 | $57.04 | $52.42 | 6,152 |
2016-03-29 | $55.47 | $56.68 | $55.40 | $56.68 | $52.09 | 9,849 |
2016-03-28 | $55.38 | $55.66 | $55.29 | $55.47 | $50.97 | 10,759 |
2016-03-24 | $54.82 | $55.45 | $54.82 | $55.29 | $50.81 | 1,242 |
2016-03-23 | $55.60 | $55.60 | $55.28 | $55.28 | $50.80 | 4,457 |
2016-03-22 | $55.84 | $56.06 | $55.82 | $55.94 | $51.41 | 676 |
2016-03-21 | $56.28 | $56.28 | $55.90 | $56.04 | $51.50 | 23,418 |
2016-03-18 | $56.22 | $56.22 | $55.89 | $56.06 | $51.52 | 3,699 |
2016-03-17 | $55.52 | $56.10 | $55.52 | $56.08 | $51.37 | 11,965 |
2016-03-16 | $54.85 | $55.31 | $54.85 | $55.29 | $50.65 | 859 |
2016-03-15 | $54.80 | $54.86 | $54.80 | $54.86 | $50.25 | 7,388 |
2016-03-14 | $55.62 | $55.88 | $55.59 | $55.88 | $51.19 | 9,822 |
2016-03-11 | $55.64 | $55.65 | $55.64 | $55.65 | $50.98 | 1,239 |
2016-03-10 | $56.09 | $56.09 | $54.19 | $54.79 | $50.19 | 15,132 |
2016-03-09 | $55.21 | $55.51 | $54.97 | $55.22 | $50.58 | 2,449 |
2016-03-08 | $55.21 | $55.21 | $55.00 | $55.20 | $50.57 | 12,193 |
2016-03-07 | $55.91 | $56.22 | $55.85 | $56.05 | $51.34 | 1,945 |
2016-03-04 | $56.26 | $56.34 | $55.70 | $55.73 | $51.05 | 4,126 |
2016-03-03 | $55.99 | $55.99 | $55.57 | $55.77 | $51.09 | 6,670 |
2016-03-02 | $55.41 | $56.32 | $55.40 | $56.32 | $51.59 | 14,224 |
2016-03-01 | $54.63 | $55.46 | $54.63 | $55.46 | $50.80 | 121,553 |
2016-02-29 | $54.45 | $55.09 | $54.45 | $54.68 | $50.09 | 2,141 |
2016-02-26 | $54.50 | $54.52 | $54.11 | $54.11 | $49.57 | 1,760 |
2016-02-25 | $53.43 | $54.01 | $53.35 | $53.87 | $49.35 | 1,417 |
2016-02-24 | $52.10 | $53.66 | $52.10 | $53.66 | $49.16 | 29,276 |
2016-02-23 | $52.75 | $52.75 | $52.42 | $52.42 | $48.02 | 2,093 |
2016-02-22 | $52.59 | $52.61 | $52.53 | $52.54 | $48.13 | 10,658 |
2016-02-19 | $51.77 | $51.77 | $51.55 | $51.66 | $47.32 | 1,412 |
2016-02-18 | $51.75 | $51.75 | $51.50 | $51.62 | $47.29 | 2,173 |
2016-02-17 | $51.42 | $51.54 | $50.99 | $51.32 | $47.01 | 5,822 |
2016-02-16 | $49.65 | $50.24 | $49.65 | $50.15 | $45.94 | 2,638 |
2016-02-12 | $48.21 | $48.68 | $48.21 | $48.68 | $44.59 | 487 |
2016-02-11 | $47.68 | $47.68 | $47.68 | $47.68 | $43.68 | 107 |
2016-02-10 | $48.03 | $48.25 | $47.67 | $47.68 | $43.68 | 69,165 |
2016-02-09 | $47.33 | $47.72 | $47.23 | $47.36 | $43.38 | 36,464 |
2016-02-08 | $48.00 | $48.00 | $47.03 | $47.16 | $43.20 | 5,166 |
2016-02-05 | $49.64 | $49.83 | $49.55 | $49.55 | $45.39 | 4,319 |
2016-02-04 | $50.74 | $50.74 | $50.48 | $50.64 | $46.39 | 3,067 |
2016-02-03 | $49.35 | $49.84 | $49.25 | $49.84 | $45.66 | 2,596 |
2016-02-02 | $50.80 | $50.80 | $49.08 | $49.20 | $45.07 | 10,683 |
2016-02-01 | $50.15 | $50.95 | $50.15 | $50.95 | $46.67 | 1,746 |
2016-01-29 | $49.88 | $50.41 | $49.88 | $50.30 | $46.08 | 4,277 |
2016-01-28 | $49.53 | $49.62 | $49.21 | $49.30 | $45.17 | 4,864 |
2016-01-27 | $50.46 | $51.01 | $50.14 | $50.26 | $46.04 | 8,206 |
2016-01-26 | $50.12 | $51.00 | $50.12 | $51.00 | $46.72 | 924 |
2016-01-25 | $50.43 | $50.43 | $49.73 | $49.73 | $45.55 | 6,265 |
2016-01-22 | $49.04 | $50.22 | $49.04 | $50.14 | $45.93 | 4,518 |
2016-01-21 | $48.84 | $49.10 | $48.42 | $48.70 | $44.61 | 9,624 |
2016-01-20 | $47.53 | $48.72 | $47.39 | $48.57 | $44.49 | 2,946 |
2016-01-19 | $49.68 | $49.68 | $48.96 | $49.32 | $45.18 | 20,576 |
2016-01-15 | $49.82 | $50.03 | $49.10 | $49.65 | $45.48 | 12,007 |
2016-01-14 | $50.60 | $51.32 | $50.60 | $51.32 | $47.01 | 1,225 |
2016-01-13 | $52.02 | $52.02 | $50.27 | $50.27 | $46.05 | 6,237 |
2016-01-12 | $51.97 | $51.97 | $51.73 | $51.73 | $47.39 | 2,491 |
2016-01-11 | $51.98 | $52.09 | $51.52 | $51.74 | $47.40 | 5,563 |
2016-01-08 | $52.11 | $52.38 | $52.11 | $52.33 | $47.94 | 854 |
2016-01-07 | $53.26 | $53.26 | $52.24 | $52.45 | $48.05 | 6,840 |
2016-01-06 | $54.34 | $54.44 | $54.02 | $54.16 | $49.61 | 2,106 |
2016-01-05 | $54.66 | $54.88 | $54.64 | $54.84 | $50.24 | 3,430 |
2016-01-04 | $54.56 | $55.12 | $54.47 | $54.95 | $50.34 | 33,184 |
2015-12-31 | $56.74 | $56.74 | $55.96 | $56.22 | $51.50 | 8,470 |
2015-12-30 | $56.75 | $56.75 | $56.58 | $56.58 | $51.83 | 1,168 |
2015-12-29 | $56.94 | $57.04 | $56.87 | $57.04 | $52.25 | 1,823 |
2015-12-28 | $56.34 | $56.51 | $56.25 | $56.43 | $51.69 | 3,704 |
2015-12-24 | $56.76 | $56.76 | $56.76 | $56.76 | $52.00 | 109 |
2015-12-23 | $55.59 | $56.57 | $55.59 | $56.49 | $51.75 | 3,829 |
2015-12-22 | $55.55 | $55.55 | $55.14 | $55.25 | $50.61 | 1,035 |
2015-12-21 | $54.89 | $55.02 | $54.84 | $55.02 | $50.41 | 1,664 |
2015-12-18 | $55.09 | $55.09 | $54.78 | $54.96 | $50.35 | 2,477 |
2015-12-17 | $56.36 | $56.43 | $55.75 | $55.75 | $50.86 | 6,329 |
2015-12-16 | $55.68 | $56.26 | $55.60 | $56.22 | $51.29 | 10,120 |
2015-12-15 | $55.35 | $55.35 | $55.35 | $55.35 | $50.49 | 199 |
2015-12-14 | $54.57 | $54.66 | $54.50 | $54.59 | $49.80 | 6,848 |
2015-12-11 | $55.50 | $55.66 | $55.14 | $55.14 | $50.30 | 2,014 |
2015-12-10 | $56.35 | $56.46 | $56.30 | $56.30 | $51.36 | 1,342 |
2015-12-09 | $56.64 | $57.20 | $56.54 | $56.56 | $51.60 | 3,205 |
2015-12-08 | $56.85 | $57.13 | $56.85 | $57.13 | $52.12 | 1,680 |
2015-12-07 | $58.21 | $58.21 | $57.31 | $57.35 | $52.32 | 2,583 |
2015-12-04 | $57.58 | $57.96 | $57.58 | $57.91 | $52.83 | 5,869 |
2015-12-03 | $57.66 | $57.66 | $56.99 | $56.99 | $51.99 | 1,327 |
2015-12-02 | $58.35 | $58.37 | $57.98 | $57.98 | $52.89 | 7,271 |
2015-12-01 | $57.80 | $58.19 | $57.80 | $58.14 | $53.04 | 7,397 |
2015-11-30 | $57.83 | $57.88 | $57.76 | $57.80 | $52.73 | 1,339 |
2015-11-27 | $57.86 | $57.86 | $57.76 | $57.86 | $52.78 | 507 |
2015-11-25 | $57.07 | $57.41 | $57.07 | $57.41 | $52.37 | 839 |
2015-11-24 | $57.30 | $57.43 | $57.30 | $57.38 | $52.34 | 5,159 |
2015-11-23 | $57.75 | $57.75 | $57.33 | $57.46 | $52.42 | 1,351 |
2015-11-20 | $57.43 | $57.50 | $57.33 | $57.33 | $52.30 | 1,279 |
2015-11-19 | $57.08 | $57.25 | $57.08 | $57.25 | $52.23 | 812 |
2015-11-18 | $56.69 | $57.00 | $56.59 | $57.00 | $52.00 | 6,002 |
2015-11-17 | $57.20 | $57.20 | $56.66 | $56.66 | $51.69 | 492 |
2015-11-16 | $55.95 | $56.42 | $55.91 | $56.42 | $51.47 | 1,494 |
2015-11-13 | $56.05 | $56.05 | $55.83 | $55.83 | $50.93 | 1,011 |
2015-11-12 | $56.93 | $57.02 | $56.56 | $56.56 | $51.60 | 15,345 |
2015-11-11 | $57.43 | $57.47 | $57.41 | $57.47 | $52.43 | 2,585 |
2015-11-10 | $57.95 | $57.95 | $57.17 | $57.27 | $52.24 | 3,776 |
2015-11-09 | $57.84 | $57.97 | $57.60 | $57.94 | $52.85 | 3,547 |
2015-11-06 | $58.13 | $58.60 | $58.00 | $58.60 | $53.46 | 3,099 |
2015-11-05 | $57.66 | $58.05 | $57.66 | $58.05 | $52.95 | 821 |
2015-11-04 | $58.65 | $58.65 | $58.13 | $58.13 | $53.03 | 13,890 |
2015-11-03 | $58.61 | $58.67 | $58.57 | $58.66 | $53.51 | 4,226 |
2015-11-02 | $57.85 | $58.35 | $57.72 | $58.34 | $53.22 | 5,915 |
2015-10-30 | $57.54 | $57.54 | $57.54 | $57.54 | $52.49 | 112 |
2015-10-29 | $58.36 | $58.36 | $57.54 | $57.54 | $52.49 | 1,762 |
2015-10-28 | $57.56 | $58.47 | $57.56 | $58.47 | $53.34 | 1,898 |
2015-10-27 | $57.20 | $57.20 | $56.60 | $56.60 | $51.63 | 2,923 |
2015-10-26 | $57.83 | $57.83 | $57.46 | $57.47 | $52.43 | 4,204 |
2015-10-23 | $57.47 | $57.90 | $57.45 | $57.90 | $52.82 | 2,485 |
2015-10-22 | $56.64 | $56.96 | $56.57 | $56.77 | $51.79 | 3,714 |
2015-10-21 | $56.71 | $56.71 | $55.68 | $55.72 | $50.83 | 1,678 |
2015-10-20 | $55.87 | $56.57 | $55.87 | $56.57 | $51.60 | 5,507 |
2015-10-19 | $56.14 | $56.31 | $55.88 | $55.88 | $50.98 | 1,722 |
2015-10-16 | $57.05 | $57.35 | $55.97 | $56.16 | $51.23 | 7,380 |
2015-10-15 | $55.38 | $56.20 | $55.38 | $56.20 | $51.27 | 1,953 |
2015-10-14 | $55.52 | $55.59 | $55.30 | $55.30 | $50.45 | 1,814 |
2015-10-13 | $55.83 | $56.12 | $55.54 | $55.54 | $50.67 | 2,383 |
2015-10-12 | $56.12 | $56.12 | $55.84 | $55.98 | $51.06 | 3,325 |
2015-10-09 | $56.87 | $56.87 | $56.05 | $56.13 | $51.20 | 5,799 |
2015-10-08 | $56.11 | $56.11 | $55.75 | $55.98 | $51.07 | 4,020 |
2015-10-07 | $55.56 | $55.64 | $54.86 | $55.60 | $50.72 | 9,174 |
2015-10-06 | $55.14 | $55.71 | $54.88 | $55.08 | $50.25 | 7,056 |
2015-10-05 | $54.28 | $55.21 | $54.12 | $55.21 | $50.36 | 10,436 |
2015-10-02 | $52.28 | $53.50 | $52.28 | $53.48 | $48.79 | 16,937 |
2015-10-01 | $52.92 | $53.07 | $52.23 | $52.51 | $47.90 | 8,068 |
2015-09-30 | $52.72 | $52.92 | $52.28 | $52.92 | $48.28 | 12,213 |
2015-09-29 | $52.72 | $52.72 | $51.85 | $51.85 | $47.30 | 2,356 |
2015-09-28 | $52.75 | $52.75 | $52.49 | $52.49 | $47.88 | 3,012 |
2015-09-25 | $54.07 | $54.07 | $53.40 | $53.57 | $48.87 | 763 |
2015-09-24 | $53.19 | $53.39 | $53.10 | $53.39 | $48.70 | 1,073 |
2015-09-23 | $53.94 | $53.94 | $53.78 | $53.78 | $49.06 | 5,242 |
2015-09-22 | $53.98 | $54.13 | $53.92 | $54.01 | $49.27 | 5,260 |
2015-09-21 | $55.39 | $55.42 | $55.15 | $55.15 | $50.31 | 982 |
2015-09-18 | $55.14 | $55.14 | $54.70 | $54.72 | $49.92 | 2,936 |
2015-09-17 | $55.41 | $56.00 | $55.39 | $55.64 | $50.58 | 15,664 |
2015-09-16 | $55.04 | $55.73 | $55.04 | $55.66 | $50.59 | 23,321 |
2015-09-15 | $55.07 | $55.42 | $55.07 | $55.42 | $50.38 | 8,638 |
2015-09-14 | $54.69 | $54.83 | $54.64 | $54.64 | $49.67 | 6,879 |
2015-09-11 | $54.96 | $54.96 | $54.45 | $54.83 | $49.84 | 17,371 |
2015-09-10 | $55.13 | $55.65 | $55.13 | $55.34 | $50.30 | 1,368 |
2015-09-09 | $56.32 | $56.32 | $55.55 | $55.58 | $50.52 | 17,583 |
2015-09-08 | $55.31 | $55.67 | $55.31 | $55.67 | $50.60 | 17,496 |
SPDR S&P Telecom ETF (XTL) News Headlines
Recent SPDR S&P Telecom ETF (XTL) News
Similar Companies to SPDR S&P Telecom ETF (XTL) 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 | -- | -- | -- |