SPDR S&P Internet ETF (XWEB) Exchange: NYSE ARCA
Data as of May 2, 2025
$87.86 ($0.00) 0.00%
SPDR S&P Internet ETF - Daily Information
Click for more stock information on SPDR S&P Internet ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $87.86 |
Previous Close | $87.86 |
High | $87.86 |
Low | $87.86 |
Adjusted Open | $87.86 |
Previous Adjusted Close | $87.86 |
Adjusted High | $87.86 |
Adjusted Low | $87.86 |
About SPDR S&P Internet ETF (XWEB)
In seeking to track the performance of the S&P Internet 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 internet 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 internet segment of the S&P TMI comprises the Internet & Direct Marketing Retail, Internet Services & Infrastructure, and Interactive Media & Services sub-industries. 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 Internet & Direct Marketing Retail, Internet Services & Infrastructure, and Interactive Media & 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 44 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Internet ETF (XWEB)
Historical Stock Data for SPDR S&P Internet ETF (XWEB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-10 | $87.86 | $87.86 | $87.86 | $87.86 | $87.86 | 0 |
2024-01-09 | $87.86 | $87.86 | $87.86 | $87.86 | $87.86 | 0 |
2024-01-08 | $87.86 | $87.86 | $87.86 | $87.86 | $87.86 | 0 |
2024-01-05 | $87.86 | $87.86 | $87.86 | $87.86 | $87.86 | 0 |
2024-01-04 | $87.86 | $87.86 | $87.86 | $87.86 | $87.86 | 0 |
2024-01-03 | $87.86 | $87.86 | $87.86 | $87.86 | $87.86 | 0 |
2024-01-02 | $87.74 | $87.94 | $87.72 | $87.86 | $87.86 | 12,599 |
2023-12-29 | $87.80 | $87.97 | $87.80 | $87.97 | $87.97 | 711 |
2023-12-28 | $88.07 | $88.17 | $88.04 | $88.08 | $88.08 | 868 |
2023-12-27 | $88.09 | $88.12 | $87.93 | $87.93 | $87.93 | 607 |
2023-12-26 | $87.35 | $88.05 | $87.20 | $87.94 | $87.94 | 873 |
2023-12-22 | $87.56 | $87.56 | $87.17 | $87.36 | $87.36 | 1,358 |
2023-12-21 | $86.64 | $87.39 | $86.64 | $87.39 | $87.39 | 155 |
2023-12-20 | $87.90 | $87.90 | $85.84 | $85.84 | $85.84 | 599 |
2023-12-19 | $87.11 | $87.53 | $87.11 | $87.53 | $87.53 | 264 |
2023-12-18 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 317 |
2023-12-15 | $85.38 | $85.46 | $85.38 | $85.46 | $85.46 | 1,007 |
2023-12-14 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 1,288 |
2023-12-13 | $81.40 | $83.63 | $80.88 | $83.63 | $83.63 | 1,843 |
2023-12-12 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 81 |
2023-12-11 | $80.60 | $81.21 | $80.60 | $81.21 | $81.21 | 1,350 |
2023-12-08 | $80.58 | $80.58 | $80.00 | $80.54 | $80.54 | 1,453 |
2023-12-07 | $79.68 | $79.71 | $79.63 | $79.65 | $79.65 | 1,124 |
2023-12-06 | $79.58 | $79.58 | $79.58 | $79.58 | $79.58 | 279 |
2023-12-05 | $79.86 | $79.86 | $79.86 | $79.86 | $79.86 | 362 |
2023-12-04 | $79.81 | $80.87 | $79.81 | $80.87 | $80.87 | 992 |
2023-12-01 | $78.55 | $80.70 | $78.55 | $80.70 | $80.70 | 452 |
2023-11-30 | $79.47 | $79.47 | $78.37 | $78.65 | $78.65 | 934 |
2023-11-29 | $79.12 | $79.12 | $78.78 | $78.78 | $78.78 | 749 |
2023-11-28 | $77.79 | $78.52 | $77.79 | $78.52 | $78.52 | 938 |
2023-11-27 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 207 |
2023-11-24 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 141 |
2023-11-22 | $77.94 | $77.94 | $77.94 | $77.94 | $77.94 | 399 |
2023-11-21 | $77.33 | $77.59 | $77.33 | $77.38 | $77.38 | 3,201 |
2023-11-20 | $78.20 | $78.68 | $78.20 | $78.35 | $78.35 | 1,041 |
2023-11-17 | $76.07 | $77.40 | $76.07 | $77.40 | $77.40 | 2,046 |
2023-11-16 | $76.45 | $76.45 | $75.68 | $76.01 | $76.01 | 1,148 |
2023-11-15 | $78.00 | $78.00 | $77.21 | $77.21 | $77.21 | 2,320 |
2023-11-14 | $76.13 | $76.46 | $76.13 | $76.46 | $76.46 | 675 |
2023-11-13 | $72.78 | $72.78 | $72.60 | $72.60 | $72.60 | 632 |
2023-11-10 | $72.89 | $72.89 | $72.89 | $72.89 | $72.89 | 116 |
2023-11-09 | $73.23 | $73.23 | $71.66 | $71.79 | $71.79 | 2,984 |
2023-11-08 | $73.08 | $73.15 | $73.08 | $73.15 | $73.15 | 12,338 |
2023-11-07 | $72.73 | $74.16 | $72.73 | $73.57 | $73.57 | 541 |
2023-11-06 | $72.49 | $72.49 | $71.13 | $71.67 | $71.67 | 926 |
2023-11-03 | $70.55 | $72.45 | $70.55 | $72.45 | $72.45 | 1,451 |
2023-11-02 | $68.34 | $69.08 | $68.34 | $69.08 | $69.08 | 1,252 |
2023-11-01 | $67.92 | $67.92 | $66.57 | $66.75 | $66.75 | 1,753 |
2023-10-31 | $67.59 | $68.15 | $66.89 | $68.15 | $68.15 | 707 |
2023-10-30 | $66.87 | $66.87 | $66.87 | $66.87 | $66.87 | 431 |
2023-10-27 | $66.79 | $66.79 | $65.98 | $66.07 | $66.07 | 1,056 |
2023-10-26 | $66.07 | $67.08 | $66.07 | $66.67 | $66.67 | 619 |
2023-10-25 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 887 |
2023-10-24 | $69.88 | $70.43 | $69.88 | $70.43 | $70.43 | 408 |
2023-10-23 | $69.14 | $69.60 | $69.14 | $69.15 | $69.15 | 541 |
2023-10-20 | $71.29 | $71.29 | $69.67 | $69.67 | $69.67 | 171 |
2023-10-19 | $71.62 | $72.61 | $71.33 | $71.50 | $71.50 | 845 |
2023-10-18 | $71.67 | $71.82 | $71.67 | $71.82 | $71.82 | 1,043 |
2023-10-17 | $72.36 | $73.67 | $72.36 | $73.67 | $73.67 | 776 |
2023-10-16 | $72.93 | $72.93 | $72.91 | $72.93 | $72.93 | 719 |
2023-10-13 | $70.98 | $70.98 | $70.56 | $70.56 | $70.56 | 311 |
2023-10-12 | $72.09 | $72.09 | $72.09 | $72.09 | $72.09 | 105 |
2023-10-11 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 205 |
2023-10-10 | $73.39 | $73.39 | $73.39 | $73.39 | $73.39 | 81 |
2023-10-09 | $71.88 | $72.26 | $71.79 | $72.26 | $72.26 | 272 |
2023-10-06 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 234 |
2023-10-05 | $70.95 | $70.95 | $70.29 | $70.29 | $70.29 | 900 |
2023-10-04 | $70.89 | $71.10 | $70.89 | $71.10 | $71.10 | 527 |
2023-10-03 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 47 |
2023-10-02 | $72.57 | $72.57 | $71.93 | $72.11 | $72.11 | 475 |
2023-09-29 | $73.45 | $73.45 | $72.61 | $72.61 | $72.61 | 269 |
2023-09-28 | $72.31 | $72.31 | $72.20 | $72.20 | $72.20 | 216 |
2023-09-27 | $71.25 | $71.25 | $71.25 | $71.25 | $71.25 | 197 |
2023-09-26 | $70.48 | $70.48 | $70.48 | $70.48 | $70.48 | 147 |
2023-09-25 | $71.20 | $71.49 | $71.20 | $71.44 | $71.44 | 726 |
2023-09-22 | $71.68 | $71.68 | $71.68 | $71.68 | $71.68 | 283 |
2023-09-21 | $72.17 | $72.38 | $71.71 | $71.71 | $71.71 | 512 |
2023-09-20 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 131 |
2023-09-19 | $73.42 | $74.28 | $73.42 | $74.28 | $74.28 | 390 |
2023-09-18 | $74.53 | $74.53 | $74.37 | $74.37 | $74.37 | 867 |
2023-09-15 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 195 |
2023-09-14 | $75.80 | $76.19 | $75.80 | $76.02 | $76.02 | 810 |
2023-09-13 | $76.37 | $76.37 | $75.22 | $75.48 | $75.48 | 1,149 |
2023-09-12 | $76.28 | $76.28 | $76.16 | $76.16 | $76.16 | 572 |
2023-09-11 | $77.65 | $77.65 | $76.73 | $76.73 | $76.73 | 131 |
2023-09-08 | $77.42 | $77.42 | $77.10 | $77.10 | $77.10 | 267 |
2023-09-07 | $76.60 | $77.64 | $76.60 | $77.64 | $77.64 | 160 |
2023-09-06 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 513 |
2023-09-05 | $78.54 | $78.71 | $78.49 | $78.49 | $78.49 | 547 |
2023-09-01 | $78.02 | $78.02 | $78.02 | $78.02 | $78.02 | 96 |
2023-08-31 | $77.56 | $77.56 | $76.98 | $76.98 | $76.98 | 1,894 |
2023-08-30 | $76.34 | $76.40 | $76.31 | $76.39 | $76.39 | 1,879 |
2023-08-29 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 130 |
2023-08-28 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 92 |
2023-08-25 | $73.52 | $74.21 | $73.52 | $74.21 | $74.21 | 4,413 |
2023-08-24 | $74.55 | $74.55 | $73.70 | $73.70 | $73.70 | 546 |
2023-08-23 | $75.33 | $75.33 | $75.33 | $75.33 | $75.33 | 413 |
2023-08-22 | $74.14 | $74.14 | $73.90 | $73.90 | $73.90 | 434 |
2023-08-21 | $73.59 | $74.00 | $73.32 | $73.87 | $73.87 | 1,466 |
2023-08-18 | $72.44 | $73.30 | $72.44 | $73.30 | $73.30 | 779 |
2023-08-17 | $74.08 | $74.08 | $73.42 | $73.42 | $73.42 | 215 |
2023-08-16 | $74.68 | $74.84 | $74.33 | $74.33 | $74.33 | 636 |
2023-08-15 | $75.67 | $75.67 | $75.16 | $75.16 | $75.16 | 799 |
2023-08-14 | $75.90 | $76.60 | $75.90 | $76.60 | $76.60 | 534 |
2023-08-11 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 64 |
2023-08-10 | $76.46 | $76.46 | $76.46 | $76.46 | $76.46 | 163 |
2023-08-09 | $77.98 | $77.98 | $76.57 | $76.57 | $76.57 | 786 |
2023-08-08 | $77.32 | $78.25 | $77.32 | $78.25 | $78.25 | 459 |
2023-08-07 | $78.67 | $79.02 | $78.25 | $79.02 | $79.02 | 1,064 |
2023-08-04 | $80.63 | $80.63 | $79.35 | $79.35 | $79.35 | 523 |
2023-08-03 | $80.63 | $80.63 | $80.63 | $80.63 | $80.63 | 396 |
2023-08-02 | $81.88 | $81.88 | $80.47 | $80.47 | $80.47 | 1,190 |
2023-08-01 | $82.66 | $83.30 | $82.66 | $83.30 | $83.30 | 879 |
2023-07-31 | $84.27 | $84.79 | $84.27 | $84.79 | $84.79 | 337 |
2023-07-28 | $81.52 | $82.50 | $81.52 | $82.50 | $82.50 | 773 |
2023-07-27 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 338 |
2023-07-26 | $79.90 | $80.61 | $79.90 | $80.61 | $80.61 | 789 |
2023-07-25 | $81.00 | $81.00 | $80.50 | $80.51 | $80.51 | 2,163 |
2023-07-24 | $80.71 | $80.71 | $80.57 | $80.57 | $80.57 | 818 |
2023-07-21 | $82.80 | $82.80 | $81.34 | $81.41 | $81.41 | 1,543 |
2023-07-20 | $83.11 | $83.11 | $82.43 | $82.43 | $82.43 | 687 |
2023-07-19 | $86.60 | $86.60 | $85.24 | $85.51 | $85.51 | 1,037 |
2023-07-18 | $85.18 | $85.58 | $85.10 | $85.45 | $85.45 | 8,209 |
2023-07-17 | $85.06 | $85.27 | $85.03 | $85.03 | $85.03 | 4,156 |
2023-07-14 | $84.70 | $84.70 | $83.22 | $83.22 | $83.22 | 768 |
2023-07-13 | $84.00 | $84.77 | $84.00 | $84.76 | $84.76 | 1,332 |
2023-07-12 | $83.09 | $83.09 | $83.09 | $83.09 | $83.09 | 325 |
2023-07-11 | $79.97 | $81.47 | $79.97 | $81.47 | $81.47 | 567 |
2023-07-10 | $79.47 | $79.47 | $79.47 | $79.47 | $79.47 | 131 |
2023-07-07 | $77.61 | $77.61 | $77.61 | $77.61 | $77.61 | 108 |
2023-07-06 | $77.41 | $77.41 | $76.96 | $76.96 | $76.96 | 332 |
2023-07-05 | $77.44 | $78.01 | $77.44 | $78.01 | $78.01 | 461 |
2023-07-03 | $78.55 | $78.55 | $78.55 | $78.55 | $78.55 | 74 |
2023-06-30 | $78.28 | $78.28 | $77.88 | $77.88 | $77.88 | 572 |
2023-06-29 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 243 |
2023-06-28 | $77.28 | $77.28 | $77.28 | $77.28 | $77.28 | 105 |
2023-06-27 | $76.24 | $76.24 | $75.85 | $75.85 | $75.85 | 714 |
2023-06-26 | $75.36 | $75.36 | $74.48 | $74.48 | $74.48 | 367 |
2023-06-23 | $74.83 | $75.29 | $74.83 | $75.29 | $75.29 | 570 |
2023-06-22 | $74.66 | $75.88 | $74.66 | $75.88 | $75.88 | 384 |
2023-06-21 | $75.52 | $75.52 | $75.37 | $75.37 | $75.37 | 1,086 |
2023-06-20 | $77.85 | $77.85 | $76.79 | $77.35 | $77.35 | 2,072 |
2023-06-16 | $78.03 | $78.34 | $78.03 | $78.34 | $78.34 | 1,076 |
2023-06-15 | $79.25 | $79.76 | $79.19 | $79.52 | $79.52 | 2,081 |
2023-06-14 | $77.99 | $78.23 | $77.80 | $78.23 | $78.23 | 591 |
2023-06-13 | $77.03 | $78.70 | $77.03 | $78.70 | $78.70 | 22,404 |
2023-06-12 | $76.51 | $76.51 | $76.51 | $76.51 | $76.51 | 272 |
2023-06-09 | $75.16 | $75.28 | $75.16 | $75.28 | $75.28 | 138 |
2023-06-08 | $74.93 | $75.11 | $74.93 | $74.98 | $74.98 | 828 |
2023-06-07 | $77.37 | $77.37 | $75.44 | $75.44 | $75.44 | 2,524 |
2023-06-06 | $76.00 | $76.79 | $76.00 | $76.79 | $76.79 | 549 |
2023-06-05 | $75.38 | $75.48 | $75.30 | $75.48 | $75.48 | 1,237 |
2023-06-02 | $75.33 | $75.33 | $75.27 | $75.27 | $75.27 | 643 |
2023-06-01 | $71.35 | $72.62 | $71.35 | $72.62 | $72.62 | 762 |
2023-05-31 | $71.56 | $72.10 | $71.26 | $72.10 | $72.10 | 439 |
2023-05-30 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 221 |
2023-05-26 | $70.79 | $70.79 | $70.79 | $70.79 | $70.79 | 144 |
2023-05-25 | $69.42 | $69.42 | $69.42 | $69.42 | $69.42 | 39 |
2023-05-24 | $70.47 | $70.52 | $70.26 | $70.52 | $70.52 | 598 |
2023-05-23 | $72.21 | $72.38 | $70.90 | $70.90 | $70.90 | 1,740 |
2023-05-22 | $71.38 | $71.38 | $71.38 | $71.38 | $71.38 | 292 |
2023-05-19 | $69.75 | $70.04 | $69.52 | $69.52 | $69.52 | 471 |
2023-05-18 | $70.11 | $70.42 | $70.11 | $70.42 | $70.42 | 649 |
2023-05-17 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 117 |
2023-05-16 | $67.77 | $67.77 | $67.59 | $67.59 | $67.59 | 759 |
2023-05-15 | $66.12 | $68.14 | $66.11 | $68.14 | $68.14 | 488 |
2023-05-12 | $67.45 | $67.45 | $66.02 | $66.15 | $66.15 | 1,029 |
2023-05-11 | $67.16 | $67.16 | $67.16 | $67.16 | $67.16 | 34 |
2023-05-10 | $66.82 | $67.45 | $66.82 | $67.35 | $67.35 | 3,246 |
2023-05-09 | $65.99 | $65.99 | $65.78 | $65.78 | $65.78 | 603 |
2023-05-08 | $65.62 | $66.00 | $65.62 | $65.83 | $65.83 | 2,958 |
2023-05-05 | $64.02 | $64.11 | $64.02 | $64.09 | $64.09 | 503 |
2023-05-04 | $63.47 | $63.47 | $62.74 | $62.74 | $62.74 | 259 |
2023-05-03 | $64.26 | $64.34 | $63.34 | $63.39 | $63.39 | 2,207 |
2023-05-02 | $64.99 | $65.03 | $64.73 | $64.73 | $64.73 | 1,239 |
2023-05-01 | $66.46 | $66.52 | $66.29 | $66.52 | $66.52 | 778 |
2023-04-28 | $66.26 | $66.63 | $65.01 | $66.63 | $66.63 | 8,634 |
2023-04-27 | $67.84 | $67.84 | $67.78 | $67.78 | $67.78 | 4,524 |
2023-04-26 | $66.01 | $66.02 | $65.94 | $65.94 | $65.94 | 1,163 |
2023-04-25 | $67.48 | $67.48 | $65.87 | $65.87 | $65.87 | 664 |
2023-04-24 | $68.62 | $68.88 | $67.80 | $67.87 | $67.87 | 2,616 |
2023-04-21 | $68.67 | $68.67 | $68.67 | $68.67 | $68.67 | 159 |
2023-04-20 | $69.00 | $69.00 | $68.34 | $68.34 | $68.34 | 310 |
2023-04-19 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | 45 |
2023-04-18 | $70.24 | $70.24 | $70.16 | $70.16 | $70.16 | 534 |
2023-04-17 | $69.30 | $69.70 | $69.30 | $69.70 | $69.70 | 1,160 |
2023-04-14 | $69.77 | $69.77 | $68.85 | $69.24 | $69.24 | 686 |
2023-04-13 | $69.85 | $70.34 | $69.85 | $70.02 | $70.02 | 1,255 |
2023-04-12 | $69.85 | $69.85 | $68.68 | $68.68 | $68.68 | 687 |
2023-04-11 | $69.09 | $69.60 | $69.09 | $69.59 | $69.59 | 1,041 |
2023-04-10 | $68.46 | $69.14 | $68.46 | $69.14 | $69.14 | 554 |
2023-04-06 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 169 |
2023-04-05 | $70.00 | $70.00 | $68.68 | $68.68 | $68.68 | 491 |
2023-04-04 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 250 |
2023-04-03 | $71.31 | $71.31 | $71.00 | $71.12 | $71.12 | 1,110 |
2023-03-31 | $71.36 | $71.80 | $71.28 | $71.80 | $71.80 | 2,806 |
2023-03-30 | $69.59 | $69.67 | $69.18 | $69.30 | $69.30 | 1,136 |
2023-03-29 | $68.91 | $69.03 | $68.91 | $69.03 | $69.03 | 463 |
2023-03-28 | $68.21 | $68.36 | $68.01 | $68.36 | $68.36 | 434 |
2023-03-27 | $69.14 | $69.14 | $69.14 | $69.14 | $69.14 | 184 |
2023-03-24 | $68.59 | $68.74 | $68.59 | $68.74 | $68.74 | 514 |
2023-03-23 | $69.02 | $69.02 | $68.96 | $68.96 | $68.96 | 362 |
2023-03-22 | $69.19 | $69.33 | $68.28 | $68.28 | $68.28 | 578 |
2023-03-21 | $68.64 | $69.67 | $68.21 | $69.67 | $69.67 | 1,290 |
2023-03-20 | $67.32 | $67.44 | $67.31 | $67.44 | $67.44 | 2,112 |
2023-03-17 | $67.58 | $67.58 | $67.29 | $67.29 | $67.29 | 457 |
2023-03-16 | $66.43 | $68.23 | $66.43 | $68.23 | $68.23 | 582 |
2023-03-15 | $65.61 | $66.75 | $65.61 | $66.75 | $66.75 | 1,079 |
2023-03-14 | $66.01 | $66.41 | $66.01 | $66.41 | $66.41 | 358 |
2023-03-13 | $64.42 | $66.35 | $64.42 | $65.47 | $65.47 | 1,418 |
2023-03-10 | $65.40 | $65.46 | $65.01 | $65.46 | $65.46 | 764 |
2023-03-09 | $70.04 | $70.64 | $68.04 | $68.22 | $68.22 | 7,272 |
2023-03-08 | $70.69 | $70.69 | $70.53 | $70.53 | $70.53 | 442 |
2023-03-07 | $71.17 | $71.21 | $71.17 | $71.21 | $71.21 | 180 |
2023-03-06 | $72.86 | $72.86 | $70.99 | $70.99 | $70.99 | 358 |
2023-03-03 | $71.29 | $71.83 | $71.29 | $71.83 | $71.83 | 9,585 |
2023-03-02 | $68.63 | $70.20 | $68.63 | $70.20 | $70.20 | 6,591 |
2023-03-01 | $70.43 | $70.66 | $69.66 | $69.66 | $69.66 | 7,052 |
2023-02-28 | $71.10 | $71.10 | $70.99 | $70.99 | $70.99 | 200 |
2023-02-27 | $70.97 | $70.97 | $70.53 | $70.58 | $70.58 | 473 |
2023-02-24 | $70.30 | $70.46 | $70.30 | $70.46 | $70.46 | 229 |
2023-02-23 | $71.53 | $73.13 | $71.49 | $73.13 | $73.13 | 821 |
2023-02-22 | $72.67 | $73.72 | $72.67 | $73.41 | $73.41 | 2,937 |
2023-02-21 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 85 |
2023-02-17 | $76.73 | $76.73 | $75.49 | $75.88 | $75.88 | 793 |
2023-02-16 | $77.90 | $79.21 | $77.42 | $77.42 | $77.42 | 713 |
2023-02-15 | $78.35 | $79.51 | $78.35 | $79.51 | $79.51 | 930 |
2023-02-14 | $75.34 | $76.68 | $75.34 | $76.68 | $76.68 | 328 |
2023-02-13 | $75.53 | $76.64 | $75.53 | $76.05 | $76.05 | 1,033 |
2023-02-10 | $74.11 | $74.11 | $73.35 | $73.72 | $73.72 | 802 |
2023-02-09 | $78.29 | $78.32 | $75.26 | $75.26 | $75.26 | 1,492 |
2023-02-08 | $77.49 | $77.49 | $77.03 | $77.03 | $77.03 | 1,149 |
2023-02-07 | $77.67 | $78.76 | $77.67 | $78.76 | $78.76 | 494 |
2023-02-06 | $78.91 | $78.95 | $78.19 | $78.45 | $78.45 | 2,291 |
2023-02-03 | $81.72 | $82.45 | $80.08 | $80.08 | $80.08 | 2,331 |
2023-02-02 | $81.22 | $84.37 | $81.22 | $83.25 | $83.25 | 4,426 |
2023-02-01 | $78.35 | $78.83 | $78.35 | $78.49 | $78.49 | 1,008 |
2023-01-31 | $76.69 | $76.69 | $76.69 | $76.69 | $76.69 | 528 |
2023-01-30 | $75.76 | $75.76 | $74.42 | $74.42 | $74.42 | 5,143 |
2023-01-27 | $74.44 | $76.92 | $74.44 | $76.37 | $76.37 | 1,442 |
2023-01-26 | $73.29 | $73.81 | $72.45 | $73.81 | $73.81 | 4,350 |
2023-01-25 | $70.80 | $72.02 | $69.77 | $72.02 | $72.02 | 1,206 |
2023-01-24 | $72.62 | $72.62 | $72.04 | $72.04 | $72.04 | 6,405 |
2023-01-23 | $71.09 | $73.19 | $71.09 | $73.19 | $73.19 | 6,609 |
2023-01-20 | $69.50 | $70.24 | $69.50 | $70.24 | $70.24 | 2,870 |
2023-01-19 | $67.45 | $67.60 | $67.13 | $67.56 | $67.56 | 2,064 |
2023-01-18 | $71.12 | $71.12 | $68.65 | $68.65 | $68.65 | 3,071 |
2023-01-17 | $68.63 | $69.67 | $68.49 | $69.41 | $69.41 | 1,472 |
2023-01-13 | $67.04 | $68.83 | $67.04 | $68.83 | $68.83 | 1,438 |
2023-01-12 | $66.96 | $68.11 | $66.96 | $68.11 | $68.11 | 3,922 |
2023-01-11 | $66.95 | $67.19 | $66.79 | $67.19 | $67.19 | 2,381 |
2023-01-10 | $64.17 | $65.15 | $63.71 | $65.15 | $65.15 | 2,214 |
2023-01-09 | $64.50 | $64.87 | $63.82 | $63.82 | $63.82 | 1,297 |
2023-01-06 | $62.16 | $62.81 | $62.16 | $62.81 | $62.81 | 318 |
2023-01-05 | $61.68 | $61.68 | $61.68 | $61.68 | $61.68 | 64 |
2023-01-04 | $63.00 | $63.04 | $62.81 | $63.04 | $63.04 | 596 |
2023-01-03 | $61.94 | $61.94 | $61.94 | $61.94 | $61.94 | 224 |
2022-12-30 | $61.74 | $62.25 | $61.65 | $62.25 | $62.25 | 1,782 |
2022-12-29 | $61.31 | $62.00 | $61.31 | $62.00 | $62.00 | 1,470 |
2022-12-28 | $59.57 | $59.57 | $59.09 | $59.28 | $59.28 | 3,058 |
2022-12-27 | $60.60 | $60.99 | $59.86 | $59.86 | $59.86 | 2,042 |
2022-12-23 | $61.29 | $61.53 | $61.29 | $61.53 | $61.53 | 399 |
2022-12-22 | $60.92 | $61.49 | $60.28 | $61.49 | $61.49 | 1,331 |
2022-12-21 | $63.12 | $63.40 | $63.02 | $63.09 | $63.09 | 813 |
2022-12-20 | $62.03 | $62.10 | $62.03 | $62.10 | $62.10 | 389 |
2022-12-19 | $62.68 | $62.68 | $62.13 | $62.13 | $62.13 | 2,757 |
2022-12-16 | $64.47 | $64.47 | $63.74 | $64.18 | $64.18 | 1,303 |
2022-12-15 | $64.85 | $64.85 | $64.74 | $64.74 | $64.74 | 138 |
2022-12-14 | $67.74 | $67.74 | $67.03 | $67.55 | $67.55 | 886 |
2022-12-13 | $69.89 | $69.89 | $67.37 | $67.54 | $67.54 | 1,417 |
2022-12-12 | $65.23 | $66.35 | $65.23 | $66.35 | $66.35 | 1,879 |
2022-12-09 | $66.28 | $66.28 | $65.42 | $65.42 | $65.42 | 1,757 |
2022-12-08 | $65.99 | $65.99 | $65.69 | $65.83 | $65.83 | 1,104 |
2022-12-07 | $64.72 | $64.72 | $64.59 | $64.59 | $64.59 | 1,133 |
2022-12-06 | $65.28 | $65.28 | $65.02 | $65.02 | $65.02 | 423 |
2022-12-05 | $69.70 | $69.70 | $67.27 | $67.28 | $67.28 | 1,903 |
2022-12-02 | $68.32 | $69.75 | $68.32 | $69.75 | $69.75 | 444 |
2022-12-01 | $68.60 | $69.83 | $68.60 | $69.83 | $69.83 | 5,810 |
2022-11-30 | $64.96 | $68.34 | $64.96 | $68.34 | $68.34 | 1,211 |
2022-11-29 | $64.67 | $64.78 | $64.65 | $64.65 | $64.65 | 3,939 |
2022-11-28 | $65.08 | $65.59 | $64.97 | $65.15 | $65.15 | 3,956 |
2022-11-25 | $66.13 | $66.13 | $66.10 | $66.10 | $66.10 | 246 |
2022-11-23 | $66.05 | $66.32 | $66.00 | $66.30 | $66.30 | 1,421 |
2022-11-22 | $65.09 | $65.20 | $64.70 | $65.20 | $65.20 | 6,822 |
2022-11-21 | $64.63 | $64.89 | $64.43 | $64.89 | $64.89 | 1,298 |
2022-11-18 | $65.74 | $65.97 | $65.74 | $65.97 | $65.97 | 1,716 |
2022-11-17 | $66.16 | $67.17 | $66.16 | $66.49 | $66.49 | 4,356 |
2022-11-16 | $69.12 | $69.17 | $68.36 | $68.40 | $68.40 | 1,570 |
2022-11-15 | $71.48 | $72.41 | $71.43 | $71.71 | $71.71 | 1,927 |
2022-11-14 | $70.01 | $70.01 | $68.96 | $69.22 | $69.22 | 2,029 |
2022-11-11 | $68.16 | $70.56 | $68.16 | $70.56 | $70.56 | 1,434 |
2022-11-10 | $67.24 | $67.24 | $67.24 | $67.24 | $67.24 | 896 |
2022-11-09 | $62.07 | $62.07 | $60.74 | $60.74 | $60.74 | 4,733 |
2022-11-08 | $62.81 | $63.70 | $62.37 | $62.94 | $62.94 | 3,283 |
2022-11-07 | $62.15 | $63.33 | $62.00 | $63.28 | $63.28 | 1,445 |
2022-11-04 | $65.43 | $65.43 | $61.41 | $62.80 | $62.80 | 2,646 |
2022-11-03 | $65.21 | $65.40 | $65.21 | $65.40 | $65.40 | 1,311 |
2022-11-02 | $68.06 | $68.06 | $65.49 | $65.50 | $65.50 | 1,540 |
2022-11-01 | $71.59 | $71.59 | $69.57 | $69.57 | $69.57 | 3,021 |
2022-10-31 | $70.19 | $70.59 | $69.92 | $69.92 | $69.92 | 1,344 |
2022-10-28 | $68.63 | $70.62 | $68.63 | $70.62 | $70.62 | 1,293 |
2022-10-27 | $70.37 | $70.95 | $69.55 | $69.55 | $69.55 | 1,425 |
2022-10-26 | $71.02 | $72.95 | $70.50 | $70.81 | $70.81 | 5,705 |
2022-10-25 | $71.27 | $72.38 | $71.03 | $72.17 | $72.17 | 3,301 |
2022-10-24 | $68.76 | $68.76 | $67.04 | $68.66 | $68.66 | 7,464 |
2022-10-21 | $66.95 | $68.92 | $66.60 | $68.92 | $68.92 | 2,227 |
2022-10-20 | $69.05 | $70.62 | $68.79 | $68.79 | $68.79 | 1,460 |
2022-10-19 | $69.19 | $69.19 | $68.32 | $68.60 | $68.60 | 2,388 |
2022-10-18 | $71.47 | $71.86 | $69.62 | $70.41 | $70.41 | 3,924 |
2022-10-17 | $69.19 | $69.51 | $69.12 | $69.12 | $69.12 | 6,836 |
2022-10-14 | $69.52 | $69.94 | $65.65 | $65.65 | $65.65 | 33,504 |
2022-10-13 | $65.52 | $68.98 | $65.05 | $68.58 | $68.58 | 3,155 |
2022-10-12 | $68.69 | $68.71 | $68.69 | $68.71 | $68.71 | 1,370 |
2022-10-11 | $68.41 | $69.53 | $66.60 | $68.29 | $68.29 | 10,324 |
2022-10-10 | $70.08 | $70.36 | $69.00 | $69.60 | $69.60 | 1,893 |
2022-10-07 | $72.71 | $72.71 | $70.64 | $70.64 | $70.64 | 1,631 |
2022-10-06 | $74.03 | $74.25 | $74.03 | $74.08 | $74.08 | 1,534 |
2022-10-05 | $73.00 | $74.16 | $73.00 | $74.16 | $74.16 | 804 |
2022-10-04 | $72.70 | $74.67 | $72.70 | $74.67 | $74.67 | 6,810 |
2022-10-03 | $68.51 | $70.47 | $68.48 | $70.15 | $70.15 | 1,683 |
2022-09-30 | $70.16 | $70.16 | $68.79 | $68.79 | $68.79 | 282 |
2022-09-29 | $69.22 | $69.50 | $69.05 | $69.49 | $69.49 | 2,561 |
2022-09-28 | $69.44 | $72.01 | $69.44 | $71.69 | $71.69 | 2,421 |
2022-09-27 | $69.77 | $69.77 | $68.51 | $69.01 | $69.01 | 1,634 |
2022-09-26 | $68.37 | $68.37 | $68.37 | $68.37 | $68.37 | 842 |
2022-09-23 | $69.67 | $69.67 | $68.66 | $69.66 | $69.66 | 9,118 |
2022-09-22 | $72.23 | $72.23 | $70.48 | $70.49 | $70.49 | 5,988 |
2022-09-21 | $74.55 | $75.16 | $73.00 | $73.00 | $73.00 | 3,505 |
2022-09-20 | $75.52 | $75.52 | $73.96 | $73.96 | $73.96 | 1,617 |
2022-09-19 | $74.85 | $76.25 | $74.85 | $76.20 | $76.20 | 3,594 |
2022-09-16 | $77.21 | $77.21 | $75.66 | $75.73 | $75.73 | 5,660 |
2022-09-15 | $78.64 | $80.23 | $78.64 | $78.74 | $78.74 | 2,017 |
2022-09-14 | $78.45 | $79.15 | $78.24 | $79.15 | $79.15 | 4,949 |
2022-09-13 | $79.70 | $79.70 | $78.19 | $78.37 | $78.37 | 3,769 |
2022-09-12 | $81.95 | $83.36 | $81.95 | $83.35 | $83.35 | 6,116 |
2022-09-09 | $78.86 | $81.27 | $78.86 | $81.26 | $81.26 | 2,530 |
2022-09-08 | $77.21 | $77.85 | $77.21 | $77.85 | $77.85 | 735 |
2022-09-07 | $75.44 | $77.32 | $75.44 | $77.32 | $77.32 | 2,672 |
2022-09-06 | $75.06 | $75.66 | $74.32 | $75.14 | $75.14 | 2,405 |
2022-09-02 | $77.27 | $77.27 | $75.54 | $75.54 | $75.54 | 520 |
2022-09-01 | $76.86 | $76.86 | $74.33 | $76.09 | $76.09 | 3,139 |
2022-08-31 | $79.43 | $79.81 | $78.28 | $78.28 | $78.28 | 13,493 |
2022-08-30 | $79.51 | $79.62 | $78.31 | $78.68 | $78.68 | 2,774 |
2022-08-29 | $79.67 | $80.73 | $79.58 | $79.58 | $79.58 | 2,392 |
2022-08-26 | $82.99 | $82.99 | $80.53 | $80.53 | $80.53 | 4,903 |
2022-08-25 | $83.40 | $84.21 | $83.40 | $84.21 | $84.21 | 1,513 |
2022-08-24 | $82.47 | $82.98 | $82.04 | $82.04 | $82.04 | 1,724 |
2022-08-23 | $81.95 | $82.39 | $81.27 | $81.27 | $81.27 | 1,854 |
2022-08-22 | $82.99 | $83.25 | $81.39 | $81.48 | $81.48 | 6,811 |
2022-08-19 | $87.92 | $87.92 | $84.86 | $84.86 | $84.86 | 3,428 |
2022-08-18 | $89.27 | $89.73 | $89.03 | $89.68 | $89.68 | 844 |
2022-08-17 | $92.58 | $92.58 | $89.99 | $90.29 | $90.29 | 4,241 |
2022-08-16 | $92.07 | $95.80 | $90.68 | $94.21 | $94.21 | 2,727 |
2022-08-15 | $91.34 | $92.26 | $91.34 | $92.26 | $92.26 | 8,689 |
2022-08-12 | $90.21 | $92.01 | $90.21 | $92.01 | $92.01 | 1,786 |
2022-08-11 | $93.59 | $93.59 | $90.21 | $90.35 | $90.35 | 1,228 |
2022-08-10 | $89.72 | $91.07 | $89.72 | $90.95 | $90.95 | 5,415 |
2022-08-09 | $87.67 | $88.03 | $87.33 | $87.40 | $87.40 | 1,160 |
2022-08-08 | $89.46 | $92.35 | $89.46 | $91.14 | $91.14 | 5,524 |
2022-08-05 | $85.23 | $88.25 | $85.23 | $88.25 | $88.25 | 2,142 |
2022-08-04 | $85.87 | $85.95 | $85.87 | $85.95 | $85.95 | 910 |
2022-08-03 | $85.05 | $86.48 | $85.05 | $86.29 | $86.29 | 2,985 |
2022-08-02 | $82.33 | $84.01 | $82.33 | $83.37 | $83.37 | 1,367 |
2022-08-01 | $81.00 | $82.03 | $81.00 | $81.69 | $81.69 | 1,218 |
2022-07-29 | $80.12 | $80.80 | $80.10 | $80.80 | $80.80 | 1,945 |
2022-07-28 | $77.20 | $80.07 | $77.16 | $80.07 | $80.07 | 2,311 |
2022-07-27 | $77.11 | $79.03 | $77.10 | $78.90 | $78.90 | 1,604 |
2022-07-26 | $75.48 | $75.48 | $75.48 | $75.48 | $75.48 | 336 |
2022-07-25 | $79.19 | $79.19 | $78.89 | $78.99 | $78.99 | 884 |
2022-07-22 | $83.93 | $84.02 | $79.88 | $80.21 | $80.21 | 2,933 |
2022-07-21 | $83.43 | $84.89 | $83.36 | $84.89 | $84.89 | 1,508 |
2022-07-20 | $84.17 | $84.17 | $83.93 | $83.93 | $83.93 | 600 |
2022-07-19 | $79.25 | $80.75 | $79.25 | $80.73 | $80.73 | 1,739 |
2022-07-18 | $78.26 | $80.04 | $78.05 | $78.10 | $78.10 | 6,138 |
2022-07-15 | $75.44 | $77.16 | $75.06 | $77.16 | $77.16 | 1,341 |
2022-07-14 | $76.10 | $76.10 | $74.87 | $74.99 | $74.99 | 1,371 |
2022-07-13 | $75.28 | $78.42 | $75.28 | $77.29 | $77.29 | 2,828 |
2022-07-12 | $77.44 | $78.03 | $77.44 | $77.48 | $77.48 | 4,188 |
2022-07-11 | $80.71 | $80.71 | $77.82 | $77.92 | $77.92 | 3,671 |
2022-07-08 | $81.84 | $83.43 | $81.65 | $82.12 | $82.12 | 1,064 |
2022-07-07 | $81.38 | $82.80 | $81.38 | $82.64 | $82.64 | 2,934 |
2022-07-06 | $80.52 | $80.75 | $79.59 | $79.70 | $79.70 | 2,852 |
2022-07-05 | $75.65 | $81.02 | $75.19 | $81.02 | $81.02 | 4,269 |
2022-07-01 | $76.38 | $76.83 | $75.00 | $76.83 | $76.83 | 1,090 |
2022-06-30 | $75.26 | $75.61 | $73.98 | $74.84 | $74.84 | 1,245 |
2022-06-29 | $77.34 | $78.29 | $76.74 | $77.57 | $77.57 | 1,461 |
2022-06-28 | $82.88 | $82.88 | $78.70 | $78.70 | $78.70 | 2,870 |
2022-06-27 | $85.36 | $85.36 | $82.16 | $82.41 | $82.41 | 2,219 |
2022-06-24 | $83.08 | $85.02 | $83.08 | $84.44 | $84.44 | 3,752 |
2022-06-23 | $79.24 | $81.82 | $79.24 | $81.82 | $81.82 | 5,413 |
2022-06-22 | $78.97 | $79.22 | $78.07 | $78.24 | $78.24 | 2,882 |
2022-06-21 | $78.16 | $79.84 | $77.88 | $77.88 | $77.88 | 2,817 |
2022-06-17 | $75.31 | $76.51 | $75.31 | $76.51 | $76.51 | 31,736 |
2022-06-16 | $74.38 | $74.38 | $73.81 | $73.81 | $73.81 | 1,796 |
2022-06-15 | $77.00 | $78.53 | $77.00 | $78.53 | $78.53 | 785 |
2022-06-14 | $76.11 | $76.11 | $75.03 | $75.20 | $75.20 | 3,324 |
2022-06-13 | $77.02 | $78.20 | $75.00 | $75.05 | $75.05 | 6,013 |
2022-06-10 | $82.98 | $82.98 | $80.50 | $80.50 | $80.50 | 878 |
2022-06-09 | $88.24 | $88.24 | $84.77 | $84.77 | $84.77 | 2,749 |
2022-06-08 | $87.07 | $89.11 | $87.07 | $88.38 | $88.38 | 1,184 |
2022-06-07 | $85.20 | $87.28 | $85.20 | $87.28 | $87.28 | 1,008 |
2022-06-06 | $87.20 | $87.20 | $86.33 | $86.69 | $86.69 | 3,277 |
2022-06-03 | $87.03 | $87.30 | $85.59 | $85.65 | $85.65 | 1,073 |
2022-06-02 | $84.11 | $88.89 | $84.11 | $88.57 | $88.57 | 807 |
2022-06-01 | $86.38 | $86.38 | $83.28 | $83.99 | $83.99 | 3,807 |
2022-05-31 | $86.81 | $86.81 | $84.64 | $85.26 | $85.26 | 3,533 |
2022-05-27 | $85.69 | $87.00 | $85.69 | $87.00 | $87.00 | 1,857 |
2022-05-26 | $81.02 | $84.47 | $81.02 | $83.90 | $83.90 | 1,672 |
2022-05-25 | $78.23 | $80.65 | $78.23 | $80.65 | $80.65 | 1,762 |
2022-05-24 | $80.38 | $80.54 | $76.52 | $77.08 | $77.08 | 3,476 |
2022-05-23 | $83.84 | $83.84 | $80.81 | $82.54 | $82.54 | 3,648 |
2022-05-20 | $85.04 | $85.04 | $82.92 | $83.24 | $83.24 | 2,004 |
2022-05-19 | $82.10 | $83.46 | $81.22 | $83.46 | $83.46 | 1,141 |
2022-05-18 | $83.96 | $84.41 | $81.32 | $81.32 | $81.32 | 840 |
2022-05-17 | $85.79 | $86.08 | $85.79 | $86.08 | $86.08 | 336 |
2022-05-16 | $86.23 | $86.74 | $83.49 | $83.49 | $83.49 | 4,428 |
2022-05-13 | $82.81 | $86.61 | $82.81 | $86.61 | $86.61 | 4,360 |
2022-05-12 | $76.71 | $80.84 | $76.68 | $80.84 | $80.84 | 1,447 |
2022-05-11 | $81.64 | $82.66 | $77.54 | $77.54 | $77.54 | 3,330 |
2022-05-10 | $84.06 | $84.40 | $79.83 | $81.96 | $81.96 | 3,118 |
2022-05-09 | $86.24 | $86.24 | $82.43 | $82.59 | $82.59 | 2,894 |
2022-05-06 | $91.46 | $91.46 | $87.05 | $88.43 | $88.43 | 2,655 |
2022-05-05 | $93.26 | $93.26 | $92.64 | $93.03 | $93.03 | 1,667 |
2022-05-04 | $95.75 | $100.29 | $94.31 | $100.29 | $100.29 | 1,500 |
2022-05-03 | $97.44 | $97.59 | $97.26 | $97.47 | $97.47 | 2,561 |
2022-05-02 | $94.52 | $97.68 | $94.52 | $97.68 | $97.68 | 2,908 |
2022-04-29 | $97.49 | $97.49 | $93.91 | $93.91 | $93.91 | 2,179 |
2022-04-28 | $94.01 | $98.80 | $94.01 | $98.80 | $98.80 | 1,715 |
2022-04-27 | $98.00 | $98.52 | $95.86 | $95.86 | $95.86 | 1,871 |
2022-04-26 | $100.61 | $100.61 | $97.16 | $97.16 | $97.16 | 993 |
2022-04-25 | $97.71 | $101.25 | $97.71 | $101.23 | $101.23 | 4,848 |
2022-04-22 | $101.56 | $102.12 | $98.97 | $98.97 | $98.97 | 1,371 |
2022-04-21 | $107.07 | $107.07 | $101.91 | $102.01 | $102.01 | 1,296 |
2022-04-20 | $105.90 | $105.90 | $105.90 | $105.90 | $105.90 | 94 |
2022-04-19 | $107.04 | $110.98 | $107.04 | $110.98 | $110.98 | 477 |
2022-04-18 | $106.68 | $107.16 | $105.95 | $106.97 | $106.97 | 1,636 |
2022-04-14 | $112.06 | $112.06 | $108.85 | $108.85 | $108.85 | 1,376 |
2022-04-13 | $110.01 | $111.97 | $110.01 | $111.97 | $111.97 | 1,315 |
2022-04-12 | $111.63 | $112.26 | $109.08 | $109.08 | $109.08 | 1,429 |
2022-04-11 | $110.52 | $110.79 | $109.43 | $109.70 | $109.70 | 1,943 |
2022-04-08 | $110.68 | $111.92 | $110.25 | $110.25 | $110.25 | 1,559 |
2022-04-07 | $112.66 | $112.66 | $109.55 | $112.03 | $112.03 | 1,820 |
2022-04-06 | $113.33 | $113.33 | $111.76 | $112.71 | $112.71 | 4,161 |
2022-04-05 | $118.58 | $118.58 | $117.17 | $117.21 | $117.21 | 956 |
2022-04-04 | $119.42 | $121.32 | $119.42 | $121.32 | $121.32 | 693 |
2022-04-01 | $116.01 | $116.16 | $116.01 | $116.16 | $116.16 | 1,346 |
2022-03-31 | $116.82 | $117.11 | $114.94 | $114.94 | $114.94 | 17,089 |
2022-03-30 | $121.21 | $121.21 | $117.75 | $117.75 | $117.75 | 2,157 |
2022-03-29 | $118.36 | $122.65 | $118.36 | $122.11 | $122.11 | 2,680 |
2022-03-28 | $114.59 | $116.96 | $114.26 | $116.96 | $116.96 | 3,284 |
2022-03-25 | $115.95 | $115.95 | $113.73 | $114.69 | $114.69 | 1,362 |
2022-03-24 | $116.86 | $117.75 | $115.94 | $117.75 | $117.75 | 1,202 |
2022-03-23 | $116.71 | $119.28 | $116.21 | $116.21 | $116.21 | 1,562 |
2022-03-22 | $115.09 | $118.20 | $115.09 | $118.20 | $118.20 | 633 |
2022-03-21 | $117.26 | $117.26 | $114.18 | $114.28 | $114.28 | 1,761 |
2022-03-18 | $114.72 | $117.49 | $114.64 | $117.05 | $117.05 | 1,820 |
2022-03-17 | $114.30 | $114.30 | $114.30 | $114.30 | $114.30 | 521 |
2022-03-16 | $106.92 | $111.02 | $106.92 | $111.02 | $111.02 | 1,291 |
2022-03-15 | $101.90 | $104.04 | $101.80 | $104.04 | $104.04 | 2,104 |
2022-03-14 | $103.96 | $104.34 | $100.76 | $100.76 | $100.76 | 2,065 |
2022-03-11 | $106.74 | $106.74 | $104.46 | $104.46 | $104.46 | 1,961 |
2022-03-10 | $108.40 | $108.88 | $106.75 | $108.88 | $108.88 | 8,906 |
2022-03-09 | $108.26 | $110.64 | $108.26 | $110.21 | $110.21 | 6,518 |
2022-03-08 | $103.15 | $106.47 | $103.15 | $105.53 | $105.53 | 1,401 |
2022-03-07 | $107.44 | $108.00 | $103.88 | $103.88 | $103.88 | 2,686 |
2022-03-04 | $107.67 | $108.42 | $107.67 | $108.03 | $108.03 | 1,934 |
2022-03-03 | $116.27 | $116.27 | $111.94 | $111.94 | $111.94 | 872 |
2022-03-02 | $115.10 | $117.27 | $114.87 | $116.91 | $116.91 | 2,346 |
2022-03-01 | $116.19 | $116.70 | $116.10 | $116.70 | $116.70 | 606 |
2022-02-28 | $116.90 | $120.18 | $116.90 | $119.63 | $119.63 | 3,565 |
2022-02-25 | $115.97 | $118.02 | $115.23 | $118.02 | $118.02 | 3,146 |
2022-02-24 | $102.79 | $115.12 | $102.79 | $115.12 | $115.12 | 3,275 |
2022-02-23 | $112.51 | $112.60 | $108.25 | $108.27 | $108.27 | 3,068 |
2022-02-22 | $113.62 | $115.63 | $111.56 | $111.73 | $111.73 | 3,782 |
2022-02-18 | $117.63 | $118.45 | $115.37 | $115.44 | $115.44 | 18,516 |
2022-02-17 | $122.67 | $123.04 | $119.03 | $119.03 | $119.03 | 812 |
2022-02-16 | $124.57 | $124.87 | $123.87 | $124.49 | $124.49 | 783 |
2022-02-15 | $126.81 | $129.06 | $126.81 | $129.06 | $129.06 | 873 |
2022-02-14 | $123.12 | $126.22 | $123.12 | $123.81 | $123.81 | 4,433 |
2022-02-11 | $126.60 | $126.60 | $123.43 | $124.00 | $124.00 | 1,259 |
2022-02-10 | $127.93 | $127.98 | $126.11 | $126.51 | $126.51 | 10,441 |
2022-02-09 | $127.14 | $129.29 | $126.00 | $129.29 | $129.29 | 1,145 |
2022-02-08 | $123.52 | $125.49 | $123.52 | $125.49 | $125.49 | 634 |
2022-02-07 | $122.70 | $122.70 | $122.70 | $122.70 | $122.70 | 687 |
2022-02-04 | $118.10 | $122.53 | $118.10 | $122.51 | $122.51 | 3,352 |
2022-02-03 | $120.20 | $122.02 | $117.65 | $117.71 | $117.71 | 5,884 |
2022-02-02 | $126.67 | $126.67 | $123.75 | $124.58 | $124.58 | 5,064 |
2022-02-01 | $127.06 | $129.98 | $126.05 | $129.98 | $129.98 | 1,056 |
2022-01-31 | $119.65 | $127.84 | $119.65 | $127.80 | $127.80 | 2,537 |
2022-01-28 | $115.33 | $119.42 | $115.33 | $119.42 | $119.42 | 2,291 |
2022-01-27 | $120.12 | $120.79 | $115.97 | $116.22 | $116.22 | 1,935 |
2022-01-26 | $123.94 | $125.43 | $118.83 | $118.83 | $118.83 | 8,432 |
2022-01-25 | $121.73 | $122.52 | $119.13 | $120.82 | $120.82 | 6,779 |
2022-01-24 | $117.99 | $124.38 | $113.70 | $124.38 | $124.38 | 2,413 |
2022-01-21 | $124.34 | $125.05 | $120.90 | $120.90 | $120.90 | 14,692 |
2022-01-20 | $125.64 | $125.64 | $125.63 | $125.63 | $125.63 | 1,552 |
2022-01-19 | $129.72 | $130.21 | $127.12 | $127.12 | $127.12 | 15,507 |
2022-01-18 | $130.47 | $130.47 | $127.66 | $127.66 | $127.66 | 9,563 |
2022-01-14 | $132.37 | $132.37 | $129.24 | $132.05 | $132.05 | 6,745 |
2022-01-13 | $139.57 | $139.57 | $133.75 | $133.75 | $133.75 | 5,954 |
2022-01-12 | $142.50 | $142.50 | $137.83 | $138.87 | $138.87 | 3,933 |
2022-01-11 | $136.00 | $140.96 | $136.00 | $140.37 | $140.37 | 3,276 |
2022-01-10 | $133.08 | $136.11 | $130.84 | $136.08 | $136.08 | 11,965 |
2022-01-07 | $137.81 | $138.33 | $136.39 | $136.39 | $136.39 | 1,698 |
2022-01-06 | $135.52 | $138.61 | $134.79 | $137.18 | $137.18 | 2,814 |
2022-01-05 | $142.02 | $142.23 | $136.47 | $136.62 | $136.62 | 14,765 |
2022-01-04 | $147.60 | $147.60 | $141.60 | $143.42 | $143.42 | 36,007 |
2022-01-03 | $146.76 | $147.63 | $146.28 | $147.63 | $147.63 | 5,070 |
2021-12-31 | $147.30 | $148.55 | $145.82 | $145.82 | $145.82 | 1,823 |
2021-12-30 | $144.91 | $149.62 | $144.91 | $147.91 | $147.91 | 2,173 |
2021-12-29 | $146.14 | $146.19 | $144.83 | $145.23 | $145.23 | 2,055 |
2021-12-28 | $150.47 | $150.47 | $147.25 | $147.25 | $147.25 | 934 |
2021-12-27 | $150.38 | $150.60 | $149.74 | $150.23 | $150.23 | 1,374 |
2021-12-23 | $148.00 | $150.01 | $147.27 | $150.01 | $150.01 | 1,049 |
2021-12-22 | $147.17 | $148.52 | $147.17 | $147.88 | $147.88 | 1,372 |
2021-12-21 | $143.85 | $147.86 | $143.85 | $147.86 | $147.86 | 2,323 |
2021-12-20 | $141.14 | $142.03 | $140.47 | $142.03 | $142.03 | 2,619 |
2021-12-17 | $143.63 | $144.21 | $143.49 | $144.21 | $144.12 | 730 |
2021-12-16 | $146.44 | $146.57 | $140.82 | $141.54 | $141.45 | 1,100 |
2021-12-15 | $142.11 | $146.02 | $140.43 | $146.02 | $145.93 | 2,146 |
2021-12-14 | $144.15 | $144.15 | $142.57 | $143.49 | $143.40 | 1,408 |
2021-12-13 | $148.00 | $148.50 | $146.39 | $146.39 | $146.30 | 1,349 |
2021-12-10 | $152.00 | $152.19 | $148.92 | $148.92 | $148.82 | 663 |
2021-12-09 | $157.50 | $157.50 | $152.65 | $152.65 | $152.55 | 1,907 |
2021-12-08 | $155.60 | $157.94 | $155.60 | $156.98 | $156.88 | 1,292 |
2021-12-07 | $153.55 | $156.52 | $153.55 | $154.99 | $154.89 | 3,803 |
2021-12-06 | $145.18 | $150.17 | $145.18 | $149.37 | $149.28 | 7,783 |
2021-12-03 | $144.03 | $146.42 | $144.03 | $146.42 | $146.32 | 1,939 |
2021-12-02 | $148.30 | $150.64 | $148.30 | $150.64 | $150.54 | 2,118 |
2021-12-01 | $159.05 | $159.05 | $148.82 | $148.82 | $148.72 | 2,945 |
2021-11-30 | $160.46 | $160.46 | $156.98 | $156.98 | $156.88 | 1,998 |
2021-11-29 | $160.38 | $162.10 | $160.38 | $161.45 | $161.35 | 3,500 |
2021-11-26 | $161.17 | $162.22 | $161.17 | $162.22 | $162.12 | 596 |
2021-11-24 | $157.83 | $163.53 | $157.83 | $163.28 | $163.18 | 3,162 |
2021-11-23 | $161.77 | $161.77 | $159.40 | $160.42 | $160.32 | 1,445 |
2021-11-22 | $171.04 | $171.04 | $162.66 | $164.04 | $163.94 | 2,755 |
2021-11-19 | $174.02 | $174.02 | $170.76 | $170.76 | $170.66 | 618 |
2021-11-18 | $173.90 | $173.90 | $173.90 | $173.90 | $173.79 | 396 |
2021-11-17 | $177.81 | $177.81 | $176.18 | $176.18 | $176.06 | 578 |
2021-11-16 | $178.95 | $178.95 | $178.95 | $178.95 | $178.84 | 1,070 |
2021-11-15 | $177.09 | $177.09 | $175.94 | $176.26 | $176.15 | 1,494 |
2021-11-12 | $174.58 | $176.14 | $174.58 | $176.14 | $176.03 | 938 |
2021-11-11 | $173.61 | $173.72 | $172.67 | $172.67 | $172.56 | 1,494 |
2021-11-10 | $171.35 | $171.35 | $171.35 | $171.35 | $171.24 | 762 |
2021-11-09 | $176.12 | $176.95 | $176.12 | $176.95 | $176.83 | 456 |
2021-11-08 | $176.90 | $177.40 | $176.39 | $176.39 | $176.28 | 778 |
2021-11-05 | $175.45 | $175.45 | $173.74 | $174.45 | $174.34 | 1,067 |
2021-11-04 | $172.91 | $173.72 | $172.91 | $173.72 | $173.61 | 789 |
2021-11-03 | $173.63 | $173.63 | $171.16 | $173.46 | $173.35 | 6,159 |
2021-11-02 | $170.81 | $170.81 | $170.81 | $170.81 | $170.70 | 404 |
2021-11-01 | $170.91 | $172.29 | $170.91 | $172.29 | $172.18 | 674 |
2021-10-29 | $170.33 | $170.94 | $170.33 | $170.94 | $170.84 | 895 |
2021-10-28 | $169.69 | $169.69 | $169.61 | $169.61 | $169.50 | 647 |
2021-10-27 | $171.25 | $171.25 | $167.05 | $167.05 | $166.94 | 3,147 |
2021-10-26 | $173.89 | $173.89 | $171.82 | $171.82 | $171.71 | 610 |
2021-10-25 | $173.33 | $173.96 | $173.33 | $173.96 | $173.84 | 986 |
2021-10-22 | $173.20 | $173.20 | $171.59 | $171.59 | $171.48 | 823 |
2021-10-21 | $174.10 | $175.75 | $173.90 | $175.04 | $174.93 | 2,624 |
2021-10-20 | $172.15 | $172.92 | $172.15 | $172.92 | $172.81 | 420 |
2021-10-19 | $172.80 | $172.80 | $172.80 | $172.80 | $172.69 | 301 |
2021-10-18 | $169.07 | $171.28 | $169.07 | $171.28 | $171.17 | 449 |
2021-10-15 | $170.67 | $171.35 | $170.35 | $170.35 | $170.24 | 1,878 |
2021-10-14 | $169.66 | $170.33 | $169.66 | $169.90 | $169.79 | 2,522 |
2021-10-13 | $166.10 | $167.22 | $166.10 | $167.20 | $167.09 | 2,989 |
2021-10-12 | $162.63 | $163.58 | $162.63 | $163.24 | $163.14 | 9,833 |
2021-10-11 | $161.76 | $161.76 | $161.76 | $161.76 | $161.66 | 565 |
2021-10-08 | $164.97 | $164.97 | $163.77 | $163.77 | $163.66 | 8,003 |
2021-10-07 | $165.95 | $165.95 | $165.43 | $165.45 | $165.35 | 2,505 |
2021-10-06 | $161.28 | $162.64 | $160.86 | $161.85 | $161.75 | 14,016 |
2021-10-05 | $160.00 | $161.93 | $159.99 | $160.68 | $160.58 | 14,873 |
2021-10-04 | $159.28 | $159.77 | $159.02 | $159.41 | $159.31 | 3,348 |
2021-10-01 | $163.01 | $165.19 | $162.00 | $165.19 | $165.08 | 1,648 |
2021-09-30 | $162.75 | $162.75 | $162.75 | $162.75 | $162.65 | 426 |
2021-09-29 | $166.88 | $167.10 | $163.23 | $163.23 | $163.13 | 3,576 |
2021-09-28 | $166.00 | $166.55 | $165.88 | $165.88 | $165.77 | 5,102 |
2021-09-27 | $172.00 | $172.00 | $171.82 | $171.82 | $171.71 | 292 |
2021-09-24 | $170.75 | $172.43 | $169.83 | $172.43 | $172.32 | 1,167 |
2021-09-23 | $170.96 | $172.10 | $170.96 | $172.10 | $171.99 | 825 |
2021-09-22 | $167.44 | $169.81 | $167.28 | $169.81 | $169.70 | 1,303 |
2021-09-21 | $166.86 | $167.87 | $166.69 | $166.69 | $166.59 | 2,161 |
2021-09-20 | $166.81 | $168.69 | $165.74 | $166.79 | $166.68 | 13,240 |
2021-09-17 | $171.90 | $171.90 | $171.00 | $171.57 | $171.46 | 702 |
2021-09-16 | $169.66 | $171.55 | $169.66 | $171.44 | $171.33 | 1,937 |
2021-09-15 | $169.72 | $169.72 | $169.68 | $169.68 | $169.57 | 688 |
2021-09-14 | $169.74 | $169.74 | $167.55 | $167.94 | $167.83 | 1,215 |
2021-09-13 | $170.57 | $170.57 | $167.43 | $169.15 | $169.04 | 1,582 |
2021-09-10 | $171.62 | $171.62 | $170.35 | $170.35 | $170.24 | 595 |
2021-09-09 | $171.72 | $171.80 | $170.86 | $170.86 | $170.75 | 1,280 |
2021-09-08 | $171.56 | $171.56 | $169.91 | $169.91 | $169.81 | 1,241 |
2021-09-07 | $173.22 | $173.22 | $172.67 | $172.67 | $172.56 | 1,450 |
2021-09-03 | $172.39 | $172.71 | $172.39 | $172.61 | $172.50 | 740 |
2021-09-02 | $172.09 | $172.21 | $171.04 | $171.38 | $171.27 | 3,274 |
2021-09-01 | $171.31 | $172.59 | $170.72 | $171.46 | $171.35 | 2,548 |
2021-08-31 | $171.14 | $171.14 | $170.30 | $170.30 | $170.19 | 1,210 |
2021-08-30 | $171.22 | $171.22 | $169.69 | $170.91 | $170.80 | 1,997 |
2021-08-27 | $167.37 | $170.38 | $167.13 | $170.29 | $170.18 | 1,814 |
2021-08-26 | $168.61 | $169.06 | $167.58 | $167.81 | $167.71 | 1,386 |
2021-08-25 | $167.30 | $168.48 | $167.30 | $168.24 | $168.13 | 1,165 |
2021-08-24 | $165.08 | $167.78 | $165.08 | $167.64 | $167.53 | 5,691 |
2021-08-23 | $163.48 | $164.88 | $163.24 | $164.40 | $164.30 | 15,037 |
2021-08-20 | $159.67 | $160.74 | $159.67 | $160.74 | $160.63 | 1,144 |
2021-08-19 | $159.13 | $160.78 | $158.69 | $159.05 | $158.95 | 9,470 |
2021-08-18 | $161.03 | $162.96 | $161.03 | $161.31 | $161.20 | 1,702 |
2021-08-17 | $163.20 | $163.20 | $160.41 | $161.21 | $161.11 | 10,953 |
2021-08-16 | $166.83 | $166.83 | $163.93 | $164.61 | $164.50 | 16,266 |
2021-08-13 | $168.35 | $168.57 | $167.99 | $168.18 | $168.07 | 5,412 |
2021-08-12 | $169.03 | $169.96 | $168.41 | $169.91 | $169.80 | 1,512 |
2021-08-11 | $170.78 | $170.78 | $168.45 | $169.72 | $169.61 | 2,352 |
2021-08-10 | $171.14 | $171.14 | $169.41 | $169.41 | $169.30 | 1,363 |
2021-08-09 | $170.68 | $172.07 | $170.00 | $171.11 | $171.00 | 2,436 |
2021-08-06 | $174.50 | $174.50 | $170.97 | $170.97 | $170.86 | 1,198 |
2021-08-05 | $171.38 | $173.60 | $171.12 | $173.50 | $173.39 | 3,513 |
2021-08-04 | $172.51 | $173.35 | $171.96 | $172.63 | $172.52 | 4,294 |
2021-08-03 | $175.00 | $175.00 | $172.07 | $173.47 | $173.36 | 2,075 |
2021-08-02 | $174.00 | $175.75 | $173.82 | $174.26 | $174.15 | 1,982 |
2021-07-30 | $175.09 | $175.09 | $174.00 | $174.00 | $173.88 | 1,505 |
2021-07-29 | $179.30 | $179.30 | $178.21 | $178.21 | $178.09 | 857 |
2021-07-28 | $177.56 | $180.02 | $177.56 | $179.35 | $179.23 | 1,965 |
2021-07-27 | $175.53 | $176.25 | $175.53 | $176.25 | $176.14 | 699 |
2021-07-26 | $179.14 | $180.01 | $179.13 | $179.49 | $179.37 | 1,514 |
2021-07-23 | $177.55 | $179.70 | $177.55 | $179.70 | $179.58 | 2,526 |
2021-07-22 | $176.73 | $177.47 | $176.69 | $177.30 | $177.18 | 1,029 |
2021-07-21 | $176.29 | $177.17 | $176.29 | $177.17 | $177.06 | 1,554 |
2021-07-20 | $170.62 | $174.42 | $170.04 | $174.42 | $174.31 | 1,501 |
2021-07-19 | $167.34 | $170.26 | $166.77 | $170.23 | $170.12 | 4,517 |
2021-07-16 | $172.29 | $172.29 | $170.95 | $171.03 | $170.92 | 1,776 |
2021-07-15 | $173.87 | $173.98 | $171.78 | $172.12 | $172.01 | 2,087 |
2021-07-14 | $177.99 | $178.50 | $174.04 | $174.04 | $173.93 | 2,535 |
2021-07-13 | $180.79 | $180.79 | $178.14 | $178.14 | $178.03 | 3,619 |
2021-07-12 | $180.49 | $181.11 | $179.90 | $181.11 | $180.99 | 2,586 |
2021-07-09 | $179.21 | $182.17 | $179.21 | $182.16 | $182.04 | 2,522 |
2021-07-08 | $173.61 | $177.03 | $172.35 | $176.14 | $176.03 | 7,248 |
2021-07-07 | $182.26 | $182.26 | $177.82 | $177.87 | $177.76 | 6,027 |
2021-07-06 | $181.66 | $181.66 | $180.74 | $181.28 | $181.16 | 1,566 |
2021-07-02 | $181.63 | $182.13 | $181.59 | $182.13 | $182.01 | 2,331 |
2021-07-01 | $183.09 | $183.50 | $183.09 | $183.50 | $183.38 | 1,910 |
2021-06-30 | $183.95 | $184.14 | $183.17 | $183.17 | $183.05 | 3,077 |
2021-06-29 | $184.88 | $185.66 | $184.71 | $185.13 | $185.02 | 2,686 |
2021-06-28 | $186.08 | $186.08 | $184.44 | $185.14 | $185.02 | 2,255 |
2021-06-25 | $185.59 | $185.59 | $184.47 | $184.73 | $184.61 | 3,250 |
2021-06-24 | $184.65 | $185.68 | $184.48 | $184.63 | $184.51 | 2,925 |
2021-06-23 | $181.66 | $182.91 | $181.09 | $182.21 | $182.10 | 3,048 |
2021-06-22 | $177.95 | $179.73 | $177.86 | $179.73 | $179.62 | 1,572 |
2021-06-21 | $175.78 | $177.49 | $175.46 | $177.49 | $177.38 | 1,446 |
2021-06-18 | $175.76 | $176.62 | $175.14 | $175.93 | $175.82 | 2,546 |
2021-06-17 | $173.69 | $177.34 | $173.69 | $177.10 | $176.99 | 8,243 |
2021-06-16 | $174.43 | $174.81 | $172.34 | $174.27 | $174.16 | 6,737 |
2021-06-15 | $173.72 | $173.93 | $173.52 | $173.64 | $173.53 | 26,811 |
2021-06-14 | $176.08 | $176.76 | $176.08 | $176.76 | $176.65 | 958 |
2021-06-11 | $175.35 | $175.99 | $174.85 | $175.99 | $175.88 | 3,317 |
2021-06-10 | $174.46 | $174.63 | $174.46 | $174.63 | $174.52 | 1,080 |
2021-06-09 | $176.41 | $177.30 | $174.27 | $174.29 | $174.18 | 3,963 |
2021-06-08 | $174.52 | $175.60 | $173.54 | $175.60 | $175.49 | 4,278 |
2021-06-07 | $169.93 | $173.17 | $169.93 | $173.17 | $173.05 | 1,798 |
2021-06-04 | $170.16 | $170.59 | $170.05 | $170.05 | $169.94 | 1,472 |
2021-06-03 | $171.36 | $171.36 | $168.56 | $168.56 | $168.45 | 3,457 |
2021-06-02 | $169.93 | $173.36 | $169.40 | $173.36 | $173.25 | 1,724 |
2021-06-01 | $169.92 | $170.46 | $167.67 | $169.89 | $169.78 | 36,466 |
2021-05-28 | $170.27 | $170.42 | $169.08 | $169.08 | $168.97 | 1,741 |
2021-05-27 | $167.78 | $170.36 | $166.78 | $170.17 | $170.06 | 2,746 |
2021-05-26 | $166.50 | $169.37 | $166.50 | $169.09 | $168.98 | 24,103 |
2021-05-25 | $167.60 | $167.60 | $165.47 | $165.47 | $165.36 | 3,736 |
2021-05-24 | $166.43 | $166.43 | $166.27 | $166.27 | $166.16 | 1,083 |
2021-05-21 | $164.58 | $164.60 | $162.97 | $162.97 | $162.86 | 3,778 |
2021-05-20 | $161.88 | $163.44 | $161.76 | $163.44 | $163.34 | 2,783 |
2021-05-19 | $157.61 | $160.22 | $157.61 | $160.22 | $160.12 | 9,113 |
2021-05-18 | $162.49 | $163.88 | $161.52 | $161.52 | $161.42 | 7,379 |
2021-05-17 | $159.29 | $160.00 | $157.80 | $159.74 | $159.64 | 7,321 |
2021-05-14 | $155.78 | $160.09 | $155.78 | $160.09 | $159.99 | 2,176 |
2021-05-13 | $157.20 | $157.20 | $151.03 | $153.89 | $153.79 | 3,446 |
2021-05-12 | $159.39 | $159.76 | $155.34 | $155.34 | $155.24 | 6,985 |
2021-05-11 | $155.67 | $163.18 | $155.67 | $163.18 | $163.07 | 4,212 |
2021-05-10 | $165.99 | $165.99 | $162.38 | $162.38 | $162.28 | 4,210 |
2021-05-07 | $165.28 | $169.03 | $165.28 | $167.11 | $167.00 | 2,213 |
2021-05-06 | $165.84 | $165.84 | $161.33 | $163.48 | $163.38 | 9,442 |
2021-05-05 | $170.40 | $170.42 | $167.30 | $167.30 | $167.19 | 20,318 |
2021-05-04 | $171.02 | $171.02 | $167.04 | $169.06 | $168.96 | 2,329 |
2021-05-03 | $177.13 | $177.13 | $173.64 | $173.70 | $173.59 | 12,513 |
2021-04-30 | $176.23 | $178.00 | $175.12 | $175.60 | $175.49 | 32,606 |
2021-04-29 | $181.59 | $181.59 | $176.19 | $177.95 | $177.84 | 2,622 |
2021-04-28 | $179.85 | $180.07 | $179.85 | $179.99 | $179.88 | 1,884 |
2021-04-27 | $179.88 | $179.88 | $178.54 | $179.72 | $179.60 | 2,334 |
2021-04-26 | $177.65 | $179.08 | $177.59 | $179.08 | $178.97 | 5,066 |
2021-04-23 | $174.47 | $177.07 | $174.47 | $176.78 | $176.67 | 3,177 |
2021-04-22 | $173.56 | $173.64 | $172.99 | $172.99 | $172.88 | 1,564 |
2021-04-21 | $171.13 | $172.59 | $171.13 | $172.59 | $172.48 | 1,668 |
2021-04-20 | $175.64 | $175.64 | $169.60 | $170.23 | $170.12 | 2,863 |
2021-04-19 | $177.31 | $178.19 | $174.60 | $175.32 | $175.21 | 3,361 |
2021-04-16 | $178.29 | $179.17 | $177.43 | $179.00 | $178.89 | 5,480 |
2021-04-15 | $179.39 | $180.52 | $179.22 | $180.52 | $180.40 | 2,550 |
2021-04-14 | $182.39 | $182.40 | $178.63 | $178.63 | $178.51 | 3,378 |
2021-04-13 | $180.00 | $180.95 | $179.18 | $180.61 | $180.49 | 2,655 |
2021-04-12 | $176.99 | $177.43 | $176.80 | $177.43 | $177.31 | 1,774 |
2021-04-09 | $176.23 | $178.10 | $176.23 | $178.10 | $177.98 | 1,306 |
2021-04-08 | $176.64 | $177.25 | $176.47 | $177.25 | $177.14 | 1,856 |
2021-04-07 | $176.76 | $176.76 | $173.91 | $174.47 | $174.36 | 3,812 |
2021-04-06 | $175.54 | $177.65 | $175.54 | $176.10 | $175.99 | 2,630 |
2021-04-05 | $176.81 | $176.81 | $173.18 | $175.22 | $175.11 | 8,354 |
2021-04-01 | $174.34 | $174.34 | $173.10 | $174.17 | $174.05 | 4,482 |
2021-03-31 | $166.81 | $170.31 | $166.81 | $169.72 | $169.61 | 3,967 |
2021-03-30 | $164.19 | $165.38 | $162.14 | $164.75 | $164.65 | 5,430 |
2021-03-29 | $166.65 | $166.65 | $164.31 | $164.31 | $164.20 | 1,971 |
2021-03-26 | $166.45 | $167.55 | $163.92 | $167.55 | $167.44 | 2,068 |
2021-03-25 | $160.87 | $165.86 | $160.63 | $165.86 | $165.75 | 6,536 |
2021-03-24 | $173.50 | $173.50 | $164.13 | $164.13 | $164.03 | 10,835 |
2021-03-23 | $178.00 | $178.00 | $173.01 | $173.08 | $172.97 | 20,128 |
2021-03-22 | $177.72 | $178.59 | $176.92 | $177.60 | $177.49 | 4,140 |
2021-03-19 | $175.83 | $178.61 | $174.06 | $177.69 | $177.58 | 7,380 |
2021-03-18 | $178.56 | $179.84 | $174.94 | $175.02 | $174.91 | 5,440 |
2021-03-17 | $175.14 | $181.91 | $175.14 | $181.69 | $181.57 | 4,394 |
2021-03-16 | $183.26 | $183.26 | $178.24 | $178.99 | $178.87 | 4,211 |
2021-03-15 | $180.90 | $181.71 | $180.74 | $181.71 | $181.59 | 4,571 |
2021-03-12 | $177.06 | $179.44 | $175.53 | $179.44 | $179.33 | 4,007 |
2021-03-11 | $176.69 | $179.37 | $176.69 | $179.37 | $179.26 | 8,777 |
2021-03-10 | $176.83 | $176.88 | $171.67 | $172.09 | $171.98 | 6,118 |
2021-03-09 | $168.02 | $173.32 | $168.02 | $172.07 | $171.96 | 8,831 |
2021-03-08 | $170.20 | $172.02 | $164.82 | $165.28 | $165.17 | 8,543 |
2021-03-05 | $167.96 | $169.93 | $158.44 | $169.93 | $169.82 | 20,821 |
2021-03-04 | $173.00 | $174.44 | $165.79 | $168.40 | $168.30 | 25,709 |
2021-03-03 | $182.00 | $182.00 | $174.99 | $174.99 | $174.88 | 5,830 |
2021-03-02 | $187.82 | $187.82 | $182.85 | $182.85 | $182.74 | 4,295 |
2021-03-01 | $182.57 | $187.33 | $182.18 | $187.32 | $187.20 | 13,669 |
2021-02-26 | $176.91 | $180.00 | $173.08 | $179.43 | $179.32 | 5,003 |
2021-02-25 | $184.00 | $186.21 | $174.17 | $175.21 | $175.10 | 39,588 |
2021-02-24 | $181.43 | $184.06 | $179.95 | $183.83 | $183.71 | 7,609 |
2021-02-23 | $179.11 | $183.35 | $171.16 | $182.97 | $182.85 | 17,826 |
2021-02-22 | $188.00 | $188.02 | $185.17 | $185.17 | $185.05 | 5,874 |
2021-02-19 | $189.29 | $191.00 | $189.29 | $189.29 | $189.17 | 3,349 |
2021-02-18 | $187.94 | $188.36 | $185.40 | $187.50 | $187.38 | 5,054 |
2021-02-17 | $191.72 | $191.72 | $185.97 | $189.83 | $189.71 | 8,209 |
2021-02-16 | $196.16 | $196.16 | $191.63 | $192.46 | $192.34 | 7,362 |
2021-02-12 | $192.48 | $194.29 | $192.48 | $194.29 | $194.17 | 5,256 |
2021-02-11 | $192.39 | $195.51 | $192.39 | $194.31 | $194.19 | 6,311 |
2021-02-10 | $194.29 | $194.29 | $188.00 | $190.67 | $190.55 | 9,483 |
2021-02-09 | $190.90 | $193.39 | $190.90 | $191.71 | $191.59 | 9,634 |
2021-02-08 | $189.77 | $190.97 | $188.33 | $190.09 | $189.97 | 14,097 |
2021-02-05 | $185.47 | $187.15 | $184.19 | $187.15 | $187.03 | 12,189 |
2021-02-04 | $181.13 | $181.91 | $180.03 | $181.91 | $181.79 | 10,778 |
2021-02-03 | $178.03 | $179.86 | $177.76 | $178.63 | $178.52 | 5,843 |
2021-02-02 | $176.28 | $176.28 | $173.13 | $175.86 | $175.75 | 3,527 |
2021-02-01 | $171.37 | $173.54 | $168.93 | $173.46 | $173.35 | 5,783 |
2021-01-29 | $172.79 | $172.81 | $168.21 | $169.64 | $169.53 | 5,065 |
2021-01-28 | $176.86 | $177.25 | $171.06 | $172.74 | $172.63 | 7,925 |
2021-01-27 | $173.76 | $178.57 | $171.32 | $175.48 | $175.37 | 11,402 |
2021-01-26 | $173.63 | $176.24 | $173.63 | $176.24 | $176.12 | 4,938 |
2021-01-25 | $172.85 | $174.04 | $168.22 | $171.33 | $171.22 | 6,183 |
2021-01-22 | $168.85 | $171.19 | $168.75 | $171.19 | $171.08 | 3,485 |
2021-01-21 | $169.70 | $169.70 | $168.85 | $169.50 | $169.40 | 2,225 |
2021-01-20 | $168.64 | $168.64 | $167.34 | $168.02 | $167.91 | 6,284 |
2021-01-19 | $164.93 | $166.45 | $164.35 | $166.45 | $166.35 | 22,005 |
2021-01-15 | $166.00 | $166.00 | $162.34 | $162.94 | $162.84 | 4,575 |
2021-01-14 | $164.75 | $167.85 | $164.75 | $166.74 | $166.63 | 3,676 |
2021-01-13 | $165.64 | $165.69 | $164.31 | $164.35 | $164.25 | 3,766 |
2021-01-12 | $160.30 | $164.69 | $160.30 | $164.69 | $164.58 | 3,595 |
2021-01-11 | $158.39 | $160.02 | $158.39 | $160.02 | $159.92 | 1,396 |
2021-01-08 | $162.70 | $163.25 | $159.70 | $161.40 | $161.29 | 4,035 |
2021-01-07 | $158.12 | $160.54 | $158.12 | $160.47 | $160.37 | 19,039 |
2021-01-06 | $157.32 | $159.71 | $156.72 | $157.13 | $157.03 | 6,426 |
2021-01-05 | $154.11 | $157.70 | $154.11 | $157.70 | $157.60 | 2,145 |
2021-01-04 | $157.56 | $157.56 | $153.40 | $155.02 | $154.92 | 9,076 |
2020-12-31 | $159.03 | $159.03 | $156.70 | $156.85 | $156.75 | 4,123 |
2020-12-30 | $158.88 | $159.72 | $158.64 | $158.75 | $158.65 | 2,722 |
2020-12-29 | $160.23 | $160.23 | $157.07 | $157.95 | $157.85 | 3,641 |
2020-12-28 | $162.84 | $162.84 | $159.49 | $159.50 | $159.40 | 6,783 |
2020-12-24 | $162.43 | $162.43 | $161.15 | $161.49 | $161.39 | 1,979 |
2020-12-23 | $164.23 | $164.23 | $160.98 | $161.63 | $161.53 | 4,448 |
2020-12-22 | $161.64 | $163.12 | $161.11 | $162.49 | $162.39 | 5,759 |
2020-12-21 | $158.81 | $159.95 | $157.34 | $159.79 | $159.69 | 7,160 |
2020-12-18 | $159.72 | $160.12 | $158.78 | $159.97 | $159.61 | 3,786 |
2020-12-17 | $156.53 | $158.49 | $156.53 | $158.34 | $157.99 | 4,099 |
2020-12-16 | $154.40 | $155.58 | $153.52 | $155.55 | $155.21 | 3,749 |
2020-12-15 | $152.53 | $153.28 | $152.50 | $153.28 | $152.94 | 5,197 |
2020-12-14 | $152.22 | $153.04 | $151.00 | $151.00 | $150.67 | 3,584 |
2020-12-11 | $149.10 | $150.78 | $149.00 | $150.42 | $150.09 | 4,837 |
2020-12-10 | $144.29 | $150.09 | $144.29 | $150.04 | $149.70 | 2,693 |
2020-12-09 | $148.90 | $150.01 | $144.62 | $146.17 | $145.84 | 5,560 |
2020-12-08 | $147.57 | $148.13 | $147.57 | $147.89 | $147.56 | 5,295 |
2020-12-07 | $147.12 | $147.12 | $145.57 | $145.57 | $145.25 | 3,064 |
2020-12-04 | $145.47 | $146.44 | $144.75 | $146.42 | $146.09 | 4,111 |
2020-12-03 | $143.81 | $145.76 | $143.81 | $144.48 | $144.16 | 4,104 |
2020-12-02 | $143.80 | $143.80 | $140.28 | $143.40 | $143.08 | 3,536 |
2020-12-01 | $145.37 | $145.37 | $142.86 | $143.43 | $143.11 | 2,978 |
2020-11-30 | $145.20 | $145.20 | $139.85 | $143.82 | $143.50 | 5,946 |
2020-11-27 | $143.70 | $145.43 | $143.70 | $145.27 | $144.95 | 6,086 |
2020-11-25 | $141.09 | $142.76 | $140.99 | $142.41 | $142.09 | 3,694 |
2020-11-24 | $140.24 | $140.24 | $139.00 | $140.05 | $139.74 | 2,881 |
2020-11-23 | $137.60 | $139.33 | $137.35 | $138.93 | $138.62 | 2,308 |
2020-11-20 | $135.36 | $136.44 | $135.36 | $135.83 | $135.53 | 4,376 |
2020-11-19 | $130.48 | $134.74 | $130.48 | $134.60 | $134.30 | 2,548 |
2020-11-18 | $130.19 | $131.54 | $130.00 | $130.72 | $130.43 | 2,158 |
2020-11-17 | $128.53 | $130.36 | $128.53 | $129.90 | $129.61 | 6,311 |
2020-11-16 | $128.55 | $129.26 | $128.10 | $128.86 | $128.57 | 3,800 |
2020-11-13 | $127.55 | $128.37 | $126.26 | $128.19 | $127.91 | 3,813 |
2020-11-12 | $128.43 | $128.43 | $125.65 | $125.86 | $125.58 | 3,507 |
2020-11-11 | $125.13 | $127.58 | $125.13 | $127.58 | $127.30 | 3,531 |
2020-11-10 | $123.88 | $124.00 | $123.25 | $124.00 | $123.72 | 4,527 |
2020-11-09 | $135.66 | $135.66 | $126.92 | $126.92 | $126.64 | 5,706 |
2020-11-06 | $130.39 | $131.06 | $128.81 | $131.06 | $130.77 | 7,277 |
2020-11-05 | $128.82 | $131.09 | $128.82 | $130.39 | $130.10 | 8,531 |
2020-11-04 | $123.12 | $126.01 | $123.12 | $125.75 | $125.47 | 9,608 |
2020-11-03 | $120.80 | $121.61 | $120.58 | $121.58 | $121.31 | 4,408 |
2020-11-02 | $119.00 | $119.16 | $117.23 | $118.45 | $118.19 | 7,620 |
2020-10-30 | $121.15 | $121.15 | $116.03 | $116.86 | $116.60 | 15,134 |
2020-10-29 | $124.49 | $124.49 | $122.96 | $122.96 | $122.69 | 2,820 |
2020-10-28 | $122.89 | $122.89 | $121.96 | $122.39 | $122.12 | 6,171 |
2020-10-27 | $124.92 | $125.60 | $124.89 | $125.60 | $125.32 | 1,523 |
2020-10-26 | $124.03 | $124.23 | $121.92 | $123.84 | $123.57 | 8,482 |
2020-10-23 | $126.46 | $127.09 | $125.18 | $127.09 | $126.81 | 3,028 |
2020-10-22 | $125.06 | $126.34 | $125.06 | $126.18 | $125.89 | 1,379 |
2020-10-21 | $127.20 | $127.20 | $124.90 | $125.26 | $124.98 | 2,645 |
2020-10-20 | $125.16 | $126.42 | $125.02 | $125.04 | $124.76 | 2,569 |
2020-10-19 | $126.65 | $126.84 | $125.08 | $125.08 | $124.80 | 1,535 |
2020-10-16 | $128.01 | $128.09 | $125.94 | $125.94 | $125.66 | 8,922 |
2020-10-15 | $124.99 | $127.33 | $124.99 | $127.11 | $126.82 | 2,314 |
2020-10-14 | $131.52 | $131.56 | $127.63 | $128.27 | $127.99 | 6,574 |
2020-10-13 | $129.03 | $130.49 | $129.03 | $130.31 | $130.02 | 8,221 |
2020-10-12 | $128.96 | $129.26 | $128.60 | $128.60 | $128.31 | 9,367 |
2020-10-09 | $126.58 | $126.99 | $126.57 | $126.76 | $126.47 | 4,672 |
2020-10-08 | $125.89 | $126.12 | $125.01 | $125.10 | $124.82 | 3,383 |
2020-10-07 | $124.51 | $125.39 | $124.43 | $125.39 | $125.11 | 6,955 |
2020-10-06 | $124.84 | $124.94 | $122.19 | $122.19 | $121.92 | 5,769 |
2020-10-05 | $122.38 | $123.76 | $121.92 | $123.76 | $123.48 | 3,349 |
2020-10-02 | $118.92 | $121.90 | $118.92 | $121.25 | $120.98 | 7,437 |
2020-10-01 | $120.00 | $122.58 | $120.00 | $122.29 | $122.01 | 7,228 |
2020-09-30 | $119.55 | $119.55 | $117.43 | $118.31 | $118.05 | 8,452 |
2020-09-29 | $119.28 | $119.70 | $118.33 | $118.68 | $118.41 | 1,373 |
2020-09-28 | $119.16 | $119.16 | $117.34 | $118.74 | $118.48 | 2,337 |
2020-09-25 | $114.03 | $116.81 | $113.99 | $116.81 | $116.55 | 4,517 |
2020-09-24 | $114.17 | $115.70 | $112.75 | $114.07 | $113.82 | 8,148 |
2020-09-23 | $119.51 | $119.95 | $115.42 | $115.71 | $115.46 | 18,619 |
2020-09-22 | $117.32 | $119.94 | $116.06 | $119.89 | $119.62 | 21,883 |
2020-09-21 | $113.64 | $116.26 | $113.38 | $116.25 | $115.99 | 5,231 |
2020-09-18 | $115.67 | $116.73 | $114.79 | $116.61 | $116.02 | 7,479 |
2020-09-17 | $114.60 | $115.44 | $113.82 | $115.44 | $114.86 | 5,676 |
2020-09-16 | $117.83 | $118.76 | $116.95 | $116.95 | $116.36 | 1,816 |
2020-09-15 | $117.13 | $117.13 | $115.64 | $116.25 | $115.66 | 4,402 |
2020-09-14 | $115.73 | $116.05 | $114.97 | $115.97 | $115.38 | 6,153 |
2020-09-11 | $117.12 | $117.12 | $113.03 | $113.20 | $112.62 | 4,160 |
2020-09-10 | $118.57 | $121.55 | $115.69 | $116.16 | $115.57 | 10,389 |
2020-09-09 | $116.57 | $117.28 | $115.41 | $117.28 | $116.68 | 5,699 |
2020-09-08 | $112.52 | $116.09 | $112.52 | $113.73 | $113.15 | 4,471 |
2020-09-04 | $118.50 | $120.08 | $111.18 | $116.49 | $115.90 | 19,516 |
2020-09-03 | $125.07 | $125.07 | $119.00 | $119.83 | $119.22 | 11,483 |
2020-09-02 | $128.80 | $128.80 | $125.75 | $127.53 | $126.88 | 4,489 |
2020-09-01 | $125.33 | $127.43 | $125.33 | $127.15 | $126.50 | 3,266 |
2020-08-31 | $126.20 | $126.20 | $123.74 | $124.71 | $124.07 | 9,291 |
2020-08-28 | $127.09 | $127.56 | $126.06 | $126.29 | $125.65 | 5,054 |
2020-08-27 | $127.73 | $127.73 | $124.79 | $126.01 | $125.37 | 9,215 |
2020-08-26 | $128.28 | $129.16 | $127.05 | $128.18 | $127.53 | 11,800 |
2020-08-25 | $126.76 | $127.64 | $125.02 | $127.64 | $126.98 | 4,542 |
2020-08-24 | $128.70 | $128.95 | $126.47 | $127.30 | $126.65 | 9,152 |
2020-08-21 | $127.52 | $127.81 | $126.67 | $126.67 | $126.03 | 5,176 |
2020-08-20 | $126.48 | $127.52 | $126.48 | $127.52 | $126.87 | 4,413 |
2020-08-19 | $126.00 | $128.24 | $126.00 | $126.47 | $125.83 | 9,234 |
2020-08-18 | $124.89 | $125.96 | $124.17 | $125.91 | $125.27 | 16,579 |
2020-08-17 | $122.74 | $124.31 | $121.99 | $124.27 | $123.64 | 7,945 |
2020-08-14 | $120.99 | $121.13 | $120.55 | $120.75 | $120.14 | 4,196 |
2020-08-13 | $120.12 | $122.41 | $120.12 | $121.40 | $120.78 | 3,889 |
2020-08-12 | $119.71 | $120.52 | $119.29 | $119.33 | $118.72 | 14,197 |
2020-08-11 | $122.18 | $123.08 | $119.38 | $119.38 | $118.77 | 14,667 |
2020-08-10 | $126.00 | $126.27 | $121.56 | $122.39 | $121.77 | 15,669 |
2020-08-07 | $123.86 | $126.57 | $122.39 | $124.50 | $123.86 | 37,494 |
2020-08-06 | $124.25 | $124.25 | $121.76 | $122.77 | $122.14 | 14,570 |
2020-08-05 | $122.46 | $124.79 | $122.45 | $124.63 | $123.99 | 13,044 |
2020-08-04 | $121.21 | $122.08 | $120.25 | $121.83 | $121.21 | 6,970 |
2020-08-03 | $118.70 | $121.30 | $118.70 | $121.30 | $120.68 | 7,703 |
2020-07-31 | $117.62 | $117.62 | $115.25 | $117.41 | $116.81 | 5,526 |
2020-07-30 | $111.57 | $115.26 | $111.50 | $115.15 | $114.56 | 7,302 |
2020-07-29 | $109.05 | $111.75 | $109.05 | $111.42 | $110.85 | 2,867 |
2020-07-28 | $108.94 | $108.94 | $107.81 | $107.81 | $107.26 | 919 |
2020-07-27 | $107.55 | $108.74 | $106.61 | $108.71 | $108.15 | 5,500 |
2020-07-24 | $105.33 | $106.53 | $103.69 | $106.15 | $105.60 | 2,938 |
2020-07-23 | $110.00 | $110.00 | $106.59 | $106.79 | $106.25 | 2,143 |
2020-07-22 | $109.05 | $109.11 | $108.38 | $109.11 | $108.55 | 1,792 |
2020-07-21 | $110.52 | $110.66 | $109.34 | $109.36 | $108.81 | 5,949 |
2020-07-20 | $107.72 | $110.78 | $107.72 | $110.64 | $110.08 | 6,183 |
2020-07-17 | $108.60 | $108.60 | $106.94 | $107.88 | $107.33 | 7,761 |
2020-07-16 | $106.60 | $108.04 | $106.37 | $107.78 | $107.23 | 3,683 |
2020-07-15 | $107.44 | $108.51 | $106.12 | $108.42 | $107.87 | 2,583 |
2020-07-14 | $104.21 | $106.08 | $102.13 | $106.08 | $105.54 | 9,635 |
2020-07-13 | $111.38 | $112.12 | $105.08 | $105.08 | $104.54 | 28,886 |
2020-07-10 | $109.88 | $111.14 | $109.37 | $111.08 | $110.51 | 3,944 |
2020-07-09 | $110.60 | $111.37 | $109.17 | $110.98 | $110.41 | 10,470 |
2020-07-08 | $109.23 | $110.12 | $108.18 | $110.12 | $109.56 | 6,771 |
2020-07-07 | $106.59 | $109.00 | $106.59 | $108.13 | $107.58 | 4,097 |
2020-07-06 | $106.78 | $108.45 | $106.77 | $107.53 | $106.98 | 9,348 |
2020-07-02 | $105.72 | $106.18 | $103.57 | $105.24 | $104.71 | 21,258 |
2020-07-01 | $102.74 | $104.35 | $102.74 | $103.95 | $103.42 | 5,027 |
2020-06-30 | $100.01 | $101.61 | $99.86 | $101.61 | $101.09 | 6,334 |
2020-06-29 | $99.29 | $99.74 | $97.44 | $99.74 | $99.23 | 4,673 |
2020-06-26 | $101.54 | $101.54 | $99.11 | $99.11 | $98.60 | 9,530 |
2020-06-25 | $99.58 | $101.40 | $99.58 | $101.40 | $100.88 | 6,180 |
2020-06-24 | $102.77 | $103.00 | $98.62 | $99.99 | $99.48 | 14,784 |
2020-06-23 | $102.67 | $103.81 | $102.50 | $102.97 | $102.44 | 6,563 |
2020-06-22 | $101.14 | $101.85 | $100.10 | $101.85 | $101.33 | 7,931 |
2020-06-19 | $100.68 | $101.20 | $99.56 | $100.00 | $99.45 | 6,538 |
2020-06-18 | $99.67 | $100.09 | $99.20 | $99.64 | $99.09 | 2,926 |
2020-06-17 | $98.93 | $99.66 | $98.93 | $99.37 | $98.83 | 3,889 |
2020-06-16 | $99.15 | $99.45 | $97.00 | $98.31 | $97.77 | 11,856 |
2020-06-15 | $93.16 | $96.78 | $92.67 | $96.77 | $96.24 | 2,892 |
2020-06-12 | $95.77 | $96.24 | $92.60 | $94.55 | $94.03 | 3,807 |
2020-06-11 | $96.05 | $97.07 | $93.12 | $93.28 | $92.77 | 7,825 |
2020-06-10 | $99.42 | $99.42 | $97.71 | $98.49 | $97.95 | 2,312 |
2020-06-09 | $98.62 | $99.59 | $98.23 | $98.85 | $98.31 | 8,897 |
2020-06-08 | $99.33 | $99.33 | $98.12 | $99.07 | $98.53 | 11,336 |
2020-06-05 | $98.16 | $99.34 | $97.99 | $98.12 | $97.58 | 6,439 |
2020-06-04 | $98.83 | $99.27 | $96.63 | $97.20 | $96.67 | 7,189 |
2020-06-03 | $98.37 | $98.75 | $97.85 | $98.59 | $98.05 | 4,420 |
2020-06-02 | $97.58 | $98.13 | $96.17 | $97.87 | $97.33 | 9,055 |
2020-06-01 | $95.05 | $96.77 | $94.98 | $96.62 | $96.09 | 11,856 |
2020-05-29 | $94.05 | $95.08 | $93.47 | $95.08 | $94.55 | 6,126 |
2020-05-28 | $92.58 | $94.83 | $92.58 | $93.09 | $92.58 | 14,076 |
2020-05-27 | $92.32 | $92.87 | $90.52 | $92.87 | $92.36 | 34,196 |
2020-05-26 | $94.99 | $94.99 | $92.91 | $92.91 | $92.40 | 5,302 |
2020-05-22 | $91.01 | $92.71 | $91.01 | $92.65 | $92.14 | 2,208 |
2020-05-21 | $91.72 | $91.72 | $89.79 | $90.97 | $90.47 | 3,315 |
2020-05-20 | $91.20 | $91.86 | $90.17 | $91.28 | $90.78 | 6,358 |
2020-05-19 | $89.95 | $90.80 | $89.37 | $89.61 | $89.12 | 5,080 |
2020-05-18 | $90.00 | $90.40 | $89.23 | $89.67 | $89.18 | 11,286 |
2020-05-15 | $87.40 | $88.39 | $86.93 | $87.99 | $87.50 | 5,773 |
2020-05-14 | $85.59 | $86.47 | $84.75 | $86.47 | $85.99 | 2,350 |
2020-05-13 | $87.65 | $88.84 | $84.83 | $86.40 | $85.93 | 22,235 |
2020-05-12 | $89.86 | $90.78 | $88.24 | $88.32 | $87.84 | 16,045 |
2020-05-11 | $88.71 | $90.22 | $88.00 | $89.72 | $89.23 | 21,103 |
2020-05-08 | $87.92 | $89.27 | $87.17 | $88.92 | $88.43 | 44,454 |
2020-05-07 | $86.42 | $87.81 | $86.42 | $87.01 | $86.53 | 1,383 |
2020-05-06 | $84.42 | $85.17 | $84.27 | $85.17 | $84.70 | 3,570 |
2020-05-05 | $83.90 | $84.11 | $83.52 | $83.52 | $83.06 | 1,169 |
2020-05-04 | $79.34 | $79.34 | $79.34 | $79.34 | $78.91 | 426 |
2020-05-01 | $80.59 | $80.59 | $78.90 | $79.34 | $78.91 | 4,442 |
2020-04-30 | $83.31 | $83.31 | $81.32 | $81.96 | $81.50 | 5,438 |
2020-04-29 | $82.07 | $83.67 | $82.07 | $83.24 | $82.78 | 8,110 |
2020-04-28 | $82.95 | $82.95 | $79.64 | $79.86 | $79.43 | 4,601 |
2020-04-27 | $79.42 | $81.50 | $79.42 | $81.27 | $80.82 | 4,269 |
2020-04-24 | $77.11 | $79.02 | $77.11 | $78.74 | $78.30 | 1,709 |
2020-04-23 | $77.50 | $77.55 | $76.51 | $76.71 | $76.29 | 3,025 |
2020-04-22 | $75.17 | $76.67 | $75.17 | $76.44 | $76.02 | 3,079 |
2020-04-21 | $74.64 | $74.64 | $72.56 | $73.47 | $73.06 | 17,712 |
2020-04-20 | $75.30 | $76.87 | $75.30 | $75.76 | $75.34 | 2,302 |
2020-04-17 | $74.50 | $75.15 | $74.12 | $75.15 | $74.74 | 1,839 |
2020-04-16 | $72.69 | $73.39 | $72.40 | $73.39 | $72.98 | 1,349 |
2020-04-15 | $72.41 | $72.86 | $72.41 | $72.52 | $72.12 | 982 |
2020-04-14 | $73.52 | $73.65 | $72.67 | $73.11 | $72.70 | 4,728 |
2020-04-13 | $70.79 | $70.81 | $69.80 | $70.81 | $70.43 | 5,535 |
2020-04-09 | $71.06 | $71.65 | $70.80 | $71.12 | $70.73 | 2,393 |
2020-04-08 | $67.30 | $69.60 | $67.30 | $69.45 | $69.07 | 14,116 |
2020-04-07 | $68.34 | $68.34 | $66.11 | $66.11 | $65.74 | 3,172 |
2020-04-06 | $64.30 | $65.25 | $64.30 | $65.25 | $64.89 | 4,514 |
2020-04-03 | $60.84 | $60.84 | $59.23 | $59.88 | $59.55 | 2,648 |
2020-04-02 | $61.47 | $61.47 | $59.82 | $60.50 | $60.16 | 2,582 |
2020-04-01 | $62.80 | $62.80 | $61.07 | $61.08 | $60.74 | 2,687 |
2020-03-31 | $65.57 | $65.57 | $64.68 | $64.68 | $64.33 | 1,401 |
2020-03-30 | $63.88 | $65.17 | $63.20 | $65.17 | $64.81 | 5,072 |
2020-03-27 | $62.68 | $64.06 | $62.68 | $63.73 | $63.38 | 2,271 |
2020-03-26 | $65.39 | $65.68 | $64.89 | $65.68 | $65.32 | 830 |
2020-03-25 | $63.09 | $66.12 | $62.10 | $63.49 | $63.14 | 2,883 |
2020-03-24 | $60.72 | $62.29 | $60.19 | $62.29 | $61.95 | 4,566 |
2020-03-23 | $56.19 | $57.03 | $54.72 | $57.02 | $56.71 | 5,169 |
2020-03-20 | $59.30 | $59.30 | $55.92 | $55.92 | $55.59 | 4,466 |
2020-03-19 | $54.70 | $58.24 | $54.70 | $57.59 | $57.25 | 8,922 |
2020-03-18 | $53.51 | $56.73 | $53.49 | $54.62 | $54.30 | 2,802 |
2020-03-17 | $57.11 | $59.77 | $56.00 | $58.61 | $58.27 | 9,857 |
2020-03-16 | $55.81 | $58.63 | $55.60 | $55.60 | $55.28 | 2,288 |
2020-03-13 | $62.56 | $62.56 | $57.92 | $62.11 | $61.75 | 1,729 |
2020-03-12 | $60.32 | $60.45 | $58.75 | $58.75 | $58.40 | 3,236 |
2020-03-11 | $68.90 | $68.90 | $65.62 | $65.62 | $65.23 | 463 |
2020-03-10 | $70.48 | $70.48 | $68.80 | $70.34 | $69.93 | 788 |
2020-03-09 | $69.65 | $70.03 | $69.49 | $69.49 | $69.08 | 7,444 |
2020-03-06 | $74.62 | $74.75 | $73.62 | $74.62 | $74.18 | 4,630 |
2020-03-05 | $77.21 | $77.51 | $76.53 | $76.53 | $76.08 | 1,086 |
2020-03-04 | $78.70 | $79.02 | $78.70 | $79.02 | $78.56 | 297 |
2020-03-03 | $79.59 | $79.59 | $76.75 | $77.43 | $76.98 | 2,664 |
2020-03-02 | $79.18 | $79.54 | $76.86 | $79.54 | $79.07 | 6,287 |
2020-02-28 | $75.43 | $78.35 | $75.43 | $78.35 | $77.89 | 5,302 |
2020-02-27 | $79.09 | $81.07 | $78.25 | $78.66 | $78.20 | 8,308 |
2020-02-26 | $81.36 | $81.36 | $81.36 | $81.36 | $80.88 | 345 |
2020-02-25 | $86.50 | $86.50 | $82.97 | $83.12 | $82.63 | 2,925 |
2020-02-24 | $86.08 | $86.20 | $85.11 | $86.20 | $85.69 | 1,710 |
2020-02-21 | $90.43 | $90.45 | $89.90 | $90.00 | $89.47 | 621 |
2020-02-20 | $89.70 | $91.14 | $89.54 | $91.13 | $90.60 | 21,442 |
2020-02-19 | $88.63 | $88.63 | $88.52 | $88.52 | $88.00 | 336 |
2020-02-18 | $88.03 | $88.61 | $88.01 | $88.61 | $88.09 | 671 |
2020-02-14 | $87.47 | $87.89 | $87.47 | $87.89 | $87.37 | 271 |
2020-02-13 | $88.46 | $88.62 | $87.87 | $87.87 | $87.36 | 821 |
2020-02-12 | $88.05 | $88.41 | $88.05 | $88.41 | $87.89 | 681 |
2020-02-11 | $87.20 | $87.85 | $87.15 | $87.15 | $86.64 | 1,093 |
2020-02-10 | $86.87 | $86.94 | $86.86 | $86.94 | $86.43 | 2,947 |
2020-02-07 | $87.09 | $87.09 | $86.68 | $86.76 | $86.25 | 751 |
2020-02-06 | $86.22 | $87.46 | $86.22 | $87.23 | $86.71 | 877 |
2020-02-05 | $87.39 | $87.39 | $86.06 | $86.06 | $85.55 | 958 |
2020-02-04 | $86.00 | $87.03 | $86.00 | $87.03 | $86.52 | 721 |
2020-02-03 | $84.69 | $85.19 | $84.69 | $85.10 | $84.60 | 5,661 |
2020-01-31 | $86.50 | $86.50 | $83.82 | $83.98 | $83.49 | 3,181 |
2020-01-30 | $85.95 | $86.22 | $85.05 | $86.22 | $85.71 | 1,902 |
2020-01-29 | $86.82 | $86.82 | $86.28 | $86.28 | $85.77 | 396 |
2020-01-28 | $86.51 | $86.95 | $86.18 | $86.70 | $86.19 | 1,507 |
2020-01-27 | $85.01 | $85.76 | $85.01 | $85.76 | $85.26 | 1,157 |
2020-01-24 | $88.65 | $88.65 | $87.11 | $87.11 | $86.60 | 1,381 |
2020-01-23 | $87.12 | $88.07 | $87.12 | $87.95 | $87.44 | 1,134 |
2020-01-22 | $88.60 | $88.60 | $87.83 | $87.83 | $87.31 | 4,652 |
2020-01-21 | $88.33 | $88.38 | $88.16 | $88.38 | $87.86 | 1,179 |
2020-01-17 | $89.10 | $89.10 | $88.86 | $88.96 | $88.44 | 796 |
2020-01-16 | $88.44 | $88.87 | $88.44 | $88.87 | $88.35 | 663 |
2020-01-15 | $88.03 | $88.13 | $87.67 | $87.67 | $87.15 | 1,152 |
2020-01-14 | $86.75 | $87.20 | $86.75 | $87.20 | $86.69 | 2,176 |
2020-01-13 | $84.91 | $86.49 | $84.91 | $86.45 | $85.95 | 1,262 |
2020-01-10 | $85.17 | $85.17 | $84.68 | $84.85 | $84.35 | 701 |
2020-01-09 | $84.85 | $85.00 | $84.37 | $84.92 | $84.42 | 1,037 |
2020-01-08 | $84.09 | $84.75 | $84.05 | $84.13 | $83.63 | 1,926 |
2020-01-07 | $83.16 | $83.60 | $83.16 | $83.56 | $83.07 | 1,288 |
2020-01-06 | $81.76 | $83.04 | $81.76 | $83.04 | $82.55 | 2,081 |
2020-01-03 | $82.28 | $82.34 | $82.12 | $82.34 | $81.85 | 1,098 |
2020-01-02 | $82.16 | $82.87 | $82.09 | $82.61 | $82.12 | 2,702 |
2019-12-31 | $81.43 | $81.77 | $81.43 | $81.70 | $81.22 | 1,149 |
2019-12-30 | $81.69 | $81.69 | $81.07 | $81.07 | $80.60 | 2,438 |
2019-12-27 | $82.29 | $82.30 | $82.21 | $82.21 | $81.73 | 1,573 |
2019-12-26 | $82.10 | $82.38 | $82.10 | $82.28 | $81.79 | 3,553 |
2019-12-24 | $81.53 | $81.73 | $81.53 | $81.65 | $81.17 | 702 |
2019-12-23 | $81.26 | $81.63 | $81.16 | $81.42 | $80.95 | 2,743 |
2019-12-20 | $81.64 | $81.75 | $81.44 | $81.75 | $80.92 | 3,049 |
2019-12-19 | $80.87 | $81.43 | $80.87 | $81.43 | $80.61 | 4,247 |
2019-12-18 | $80.45 | $80.78 | $80.45 | $80.54 | $79.73 | 2,639 |
2019-12-17 | $80.38 | $80.38 | $79.81 | $80.12 | $79.32 | 2,496 |
2019-12-16 | $81.38 | $81.41 | $80.82 | $80.87 | $80.05 | 4,060 |
2019-12-13 | $81.50 | $81.50 | $80.70 | $80.70 | $79.88 | 950 |
2019-12-12 | $81.08 | $81.26 | $80.41 | $80.69 | $79.87 | 2,557 |
2019-12-11 | $80.21 | $80.59 | $80.21 | $80.36 | $79.55 | 2,576 |
2019-12-10 | $80.75 | $80.81 | $80.37 | $80.37 | $79.55 | 2,748 |
2019-12-09 | $80.80 | $80.80 | $80.33 | $80.33 | $79.52 | 2,833 |
2019-12-06 | $80.22 | $80.28 | $80.04 | $80.20 | $79.40 | 2,416 |
2019-12-05 | $79.39 | $79.65 | $79.39 | $79.58 | $78.77 | 1,198 |
2019-12-04 | $79.92 | $80.21 | $79.91 | $79.91 | $79.10 | 2,105 |
2019-12-03 | $78.43 | $79.77 | $78.35 | $79.77 | $78.96 | 7,439 |
2019-12-02 | $81.20 | $81.20 | $79.05 | $79.74 | $78.94 | 8,994 |
2019-11-29 | $81.35 | $81.61 | $81.35 | $81.44 | $80.62 | 1,506 |
2019-11-27 | $82.03 | $82.03 | $81.46 | $81.61 | $80.79 | 1,448 |
2019-11-26 | $81.25 | $81.67 | $81.24 | $81.50 | $80.68 | 3,871 |
2019-11-25 | $80.51 | $81.33 | $80.51 | $81.22 | $80.40 | 3,281 |
2019-11-22 | $80.05 | $80.47 | $79.89 | $80.47 | $79.66 | 2,372 |
2019-11-21 | $79.51 | $80.00 | $79.51 | $79.62 | $78.82 | 920 |
2019-11-20 | $79.91 | $79.97 | $78.82 | $79.71 | $78.91 | 2,697 |
2019-11-19 | $79.70 | $79.85 | $79.29 | $79.66 | $78.86 | 1,092 |
2019-11-18 | $78.98 | $79.86 | $78.98 | $79.59 | $78.79 | 3,300 |
2019-11-15 | $78.92 | $79.30 | $78.92 | $79.23 | $78.43 | 8,073 |
2019-11-14 | $78.73 | $78.88 | $78.53 | $78.75 | $77.95 | 1,859 |
2019-11-13 | $78.42 | $78.67 | $78.42 | $78.65 | $77.86 | 3,014 |
2019-11-12 | $78.83 | $79.00 | $78.45 | $78.73 | $77.94 | 2,994 |
2019-11-11 | $78.39 | $79.27 | $78.39 | $79.11 | $78.31 | 7,675 |
2019-11-08 | $78.32 | $78.57 | $78.25 | $78.27 | $77.48 | 8,051 |
2019-11-07 | $77.94 | $77.94 | $76.76 | $76.79 | $76.02 | 6,356 |
2019-11-06 | $78.00 | $78.02 | $77.66 | $77.85 | $77.07 | 1,713 |
2019-11-05 | $78.66 | $79.24 | $78.38 | $78.39 | $77.60 | 3,658 |
2019-11-04 | $79.14 | $79.14 | $78.74 | $78.77 | $77.98 | 763 |
2019-11-01 | $78.90 | $79.07 | $78.82 | $78.89 | $78.10 | 3,365 |
2019-10-31 | $79.18 | $79.18 | $78.26 | $78.26 | $77.47 | 1,355 |
2019-10-30 | $79.56 | $80.11 | $79.37 | $80.01 | $79.21 | 1,036 |
2019-10-29 | $80.65 | $80.65 | $79.45 | $79.45 | $78.65 | 7,815 |
2019-10-28 | $81.65 | $81.88 | $81.64 | $81.64 | $80.82 | 960 |
2019-10-25 | $80.53 | $81.78 | $80.53 | $81.44 | $80.62 | 2,373 |
2019-10-24 | $80.15 | $80.30 | $79.97 | $80.30 | $79.49 | 896 |
2019-10-23 | $79.61 | $80.45 | $79.61 | $80.27 | $79.46 | 2,886 |
2019-10-22 | $80.80 | $80.80 | $79.90 | $80.03 | $79.22 | 925 |
2019-10-21 | $80.40 | $80.42 | $80.15 | $80.15 | $79.34 | 961 |
2019-10-18 | $79.41 | $79.41 | $78.69 | $78.69 | $77.89 | 494 |
2019-10-17 | $79.59 | $80.52 | $79.59 | $80.40 | $79.58 | 1,130 |
2019-10-16 | $79.74 | $79.74 | $79.40 | $79.45 | $78.65 | 604 |
2019-10-15 | $79.85 | $79.85 | $79.85 | $79.85 | $79.04 | 146 |
2019-10-14 | $78.90 | $78.90 | $78.77 | $78.81 | $78.02 | 3,151 |
2019-10-11 | $78.52 | $80.04 | $78.52 | $79.29 | $78.49 | 2,491 |
2019-10-10 | $78.13 | $78.13 | $77.73 | $77.85 | $77.07 | 1,678 |
2019-10-09 | $77.81 | $78.11 | $77.81 | $78.02 | $77.24 | 851 |
2019-10-08 | $77.57 | $77.57 | $77.38 | $77.39 | $76.61 | 398 |
2019-10-07 | $78.35 | $79.57 | $78.35 | $79.05 | $78.25 | 985 |
2019-10-04 | $77.90 | $78.71 | $77.90 | $78.71 | $77.91 | 639 |
2019-10-03 | $76.26 | $77.81 | $76.26 | $77.81 | $77.03 | 753 |
2019-10-02 | $76.99 | $76.99 | $76.11 | $76.48 | $75.70 | 891 |
2019-10-01 | $78.77 | $78.77 | $78.02 | $78.02 | $77.24 | 822 |
2019-09-30 | $78.25 | $79.00 | $78.25 | $78.82 | $78.03 | 2,681 |
2019-09-27 | $79.29 | $79.29 | $77.14 | $77.89 | $77.10 | 1,109 |
2019-09-26 | $79.64 | $79.64 | $78.69 | $79.15 | $78.35 | 3,197 |
2019-09-25 | $78.98 | $80.10 | $78.77 | $79.91 | $79.10 | 3,548 |
2019-09-24 | $81.51 | $81.51 | $78.96 | $79.13 | $78.33 | 1,398 |
2019-09-23 | $81.64 | $81.64 | $81.00 | $81.14 | $80.33 | 1,400 |
2019-09-20 | $82.33 | $82.70 | $81.82 | $82.05 | $81.20 | 2,920 |
2019-09-19 | $82.97 | $83.26 | $82.32 | $82.32 | $81.46 | 4,134 |
2019-09-18 | $83.69 | $83.69 | $82.18 | $83.05 | $82.18 | 4,340 |
2019-09-17 | $83.77 | $84.13 | $83.77 | $84.13 | $83.25 | 731 |
2019-09-16 | $83.39 | $83.90 | $83.39 | $83.88 | $83.01 | 2,904 |
2019-09-13 | $83.85 | $83.95 | $83.64 | $83.70 | $82.83 | 4,259 |
2019-09-12 | $83.65 | $84.25 | $83.45 | $83.58 | $82.71 | 6,002 |
2019-09-11 | $82.49 | $83.60 | $82.49 | $83.50 | $82.63 | 1,379 |
2019-09-10 | $81.99 | $82.44 | $81.96 | $82.44 | $81.58 | 449 |
2019-09-09 | $82.14 | $82.14 | $81.53 | $81.99 | $81.13 | 3,002 |
2019-09-06 | $82.70 | $82.91 | $81.95 | $81.95 | $81.09 | 2,269 |
2019-09-05 | $82.20 | $82.54 | $81.88 | $82.54 | $81.68 | 1,178 |
2019-09-04 | $81.23 | $81.38 | $80.93 | $81.37 | $80.52 | 1,456 |
2019-09-03 | $80.67 | $80.67 | $79.88 | $80.14 | $79.30 | 1,061 |
2019-08-30 | $81.91 | $82.00 | $80.99 | $81.23 | $80.39 | 1,217 |
2019-08-29 | $81.09 | $81.61 | $81.09 | $81.56 | $80.71 | 559 |
2019-08-28 | $79.96 | $80.73 | $79.96 | $80.66 | $79.82 | 1,803 |
2019-08-27 | $79.66 | $80.14 | $79.66 | $80.14 | $79.30 | 9,403 |
2019-08-26 | $80.36 | $80.42 | $80.27 | $80.42 | $79.58 | 801 |
2019-08-23 | $81.99 | $82.17 | $79.72 | $79.75 | $78.92 | 3,080 |
2019-08-22 | $83.00 | $83.00 | $81.87 | $82.42 | $81.56 | 4,716 |
2019-08-21 | $81.92 | $82.78 | $81.92 | $82.78 | $81.91 | 1,369 |
2019-08-20 | $81.38 | $81.66 | $81.35 | $81.46 | $80.61 | 1,564 |
2019-08-19 | $81.42 | $81.91 | $81.42 | $81.59 | $80.74 | 3,326 |
2019-08-16 | $80.63 | $81.05 | $80.50 | $80.95 | $80.11 | 2,512 |
2019-08-15 | $79.92 | $79.92 | $79.78 | $79.78 | $78.95 | 1,207 |
2019-08-14 | $81.85 | $81.85 | $79.77 | $79.96 | $79.13 | 11,182 |
2019-08-13 | $81.86 | $83.73 | $81.86 | $83.23 | $82.36 | 4,358 |
2019-08-12 | $83.01 | $83.01 | $82.30 | $82.61 | $81.75 | 2,300 |
2019-08-09 | $85.16 | $85.16 | $83.62 | $83.62 | $82.75 | 1,911 |
2019-08-08 | $84.73 | $85.68 | $84.22 | $85.67 | $84.78 | 5,033 |
2019-08-07 | $84.00 | $84.77 | $83.99 | $84.77 | $83.89 | 2,538 |
2019-08-06 | $84.23 | $84.86 | $83.72 | $84.22 | $83.34 | 2,371 |
2019-08-05 | $85.65 | $85.65 | $83.51 | $84.02 | $83.14 | 3,269 |
2019-08-02 | $88.38 | $88.58 | $87.33 | $87.95 | $87.03 | 6,282 |
2019-08-01 | $90.49 | $91.23 | $89.00 | $89.05 | $88.12 | 2,530 |
2019-07-31 | $90.96 | $90.96 | $88.62 | $89.70 | $88.77 | 1,821 |
2019-07-30 | $90.18 | $90.45 | $90.10 | $90.24 | $89.30 | 3,279 |
2019-07-29 | $90.52 | $91.19 | $90.52 | $91.18 | $90.23 | 979 |
2019-07-26 | $92.08 | $92.20 | $92.05 | $92.14 | $91.18 | 1,598 |
2019-07-25 | $91.24 | $91.24 | $91.22 | $91.22 | $90.27 | 345 |
2019-07-24 | $91.35 | $92.30 | $91.13 | $92.22 | $91.26 | 4,664 |
2019-07-23 | $90.00 | $90.64 | $89.93 | $90.60 | $89.65 | 1,992 |
2019-07-22 | $90.18 | $90.18 | $90.02 | $90.11 | $89.16 | 2,269 |
2019-07-19 | $90.41 | $90.65 | $89.75 | $89.77 | $88.83 | 2,750 |
2019-07-18 | $90.19 | $90.41 | $89.81 | $90.27 | $89.33 | 10,881 |
2019-07-17 | $91.13 | $91.14 | $90.65 | $90.65 | $89.70 | 1,710 |
2019-07-16 | $91.63 | $91.63 | $90.98 | $91.08 | $90.13 | 2,594 |
2019-07-15 | $91.29 | $91.55 | $91.10 | $91.55 | $90.59 | 3,590 |
2019-07-12 | $90.94 | $91.30 | $90.90 | $91.28 | $90.33 | 6,697 |
2019-07-11 | $90.90 | $91.08 | $90.66 | $90.84 | $89.89 | 1,560 |
2019-07-10 | $91.08 | $91.65 | $90.86 | $91.49 | $90.54 | 6,349 |
2019-07-09 | $89.59 | $90.96 | $89.59 | $90.95 | $90.00 | 2,995 |
2019-07-08 | $90.02 | $90.02 | $89.96 | $89.96 | $89.02 | 1,401 |
2019-07-05 | $89.95 | $90.98 | $89.95 | $90.89 | $89.94 | 1,810 |
2019-07-03 | $89.81 | $90.58 | $89.81 | $90.58 | $89.64 | 1,157 |
2019-07-02 | $89.39 | $89.84 | $89.15 | $89.84 | $88.90 | 2,117 |
2019-07-01 | $90.25 | $90.31 | $89.45 | $89.45 | $88.52 | 5,425 |
2019-06-28 | $89.08 | $89.11 | $88.86 | $89.11 | $88.18 | 2,883 |
2019-06-27 | $87.82 | $88.70 | $87.82 | $88.50 | $87.57 | 822 |
2019-06-26 | $88.68 | $88.78 | $87.78 | $87.78 | $86.87 | 909 |
2019-06-25 | $90.08 | $90.08 | $88.15 | $88.15 | $87.23 | 11,066 |
2019-06-24 | $90.80 | $90.80 | $90.17 | $90.18 | $89.24 | 1,694 |
2019-06-21 | $90.92 | $91.40 | $90.60 | $90.81 | $89.73 | 3,541 |
2019-06-20 | $92.24 | $92.91 | $91.33 | $91.55 | $90.46 | 5,136 |
2019-06-19 | $90.60 | $91.60 | $90.60 | $91.60 | $90.51 | 1,138 |
2019-06-18 | $91.12 | $91.79 | $90.73 | $90.73 | $89.64 | 3,189 |
2019-06-17 | $89.66 | $90.68 | $89.66 | $90.02 | $88.94 | 6,353 |
2019-06-14 | $90.40 | $90.40 | $89.47 | $89.64 | $88.56 | 1,412 |
2019-06-13 | $90.29 | $90.60 | $89.95 | $90.40 | $89.32 | 3,005 |
2019-06-12 | $89.10 | $89.64 | $89.10 | $89.64 | $88.57 | 1,135 |
2019-06-11 | $89.88 | $90.43 | $88.99 | $89.43 | $88.36 | 6,123 |
2019-06-10 | $89.13 | $90.79 | $89.13 | $89.31 | $88.24 | 3,559 |
2019-06-07 | $87.00 | $88.87 | $87.00 | $88.70 | $87.64 | 1,725 |
2019-06-06 | $86.44 | $86.63 | $85.64 | $86.63 | $85.59 | 1,789 |
2019-06-05 | $86.00 | $86.21 | $84.80 | $86.21 | $85.18 | 1,636 |
2019-06-04 | $83.25 | $85.70 | $83.25 | $85.70 | $84.68 | 13,981 |
2019-06-03 | $84.64 | $84.64 | $82.54 | $82.62 | $81.63 | 4,571 |
2019-05-31 | $84.42 | $84.85 | $84.35 | $84.85 | $83.84 | 1,021 |
2019-05-30 | $85.59 | $85.63 | $84.88 | $85.19 | $84.18 | 5,518 |
2019-05-29 | $85.38 | $85.54 | $84.59 | $84.99 | $83.97 | 2,913 |
2019-05-28 | $87.36 | $87.36 | $85.97 | $86.23 | $85.19 | 34,165 |
2019-05-24 | $87.12 | $87.12 | $86.34 | $86.35 | $85.32 | 54,226 |
2019-05-23 | $86.42 | $86.42 | $85.88 | $86.08 | $85.05 | 1,542 |
2019-05-22 | $88.14 | $88.30 | $87.55 | $87.55 | $86.50 | 5,782 |
2019-05-21 | $87.54 | $88.06 | $87.54 | $88.03 | $86.98 | 3,288 |
2019-05-20 | $86.57 | $87.17 | $86.18 | $86.83 | $85.79 | 4,102 |
2019-05-17 | $87.49 | $88.32 | $87.45 | $87.56 | $86.51 | 6,295 |
2019-05-16 | $87.59 | $88.99 | $87.59 | $88.22 | $87.17 | 4,301 |
2019-05-15 | $85.57 | $87.57 | $85.57 | $87.19 | $86.15 | 3,871 |
2019-05-14 | $85.41 | $86.53 | $85.05 | $86.25 | $85.22 | 7,314 |
2019-05-13 | $85.38 | $85.38 | $84.42 | $84.55 | $83.54 | 7,043 |
2019-05-10 | $87.95 | $87.95 | $85.61 | $87.34 | $86.30 | 5,623 |
2019-05-09 | $88.48 | $89.08 | $87.50 | $88.71 | $87.65 | 14,151 |
2019-05-08 | $90.97 | $91.65 | $90.77 | $91.08 | $89.99 | 8,673 |
2019-05-07 | $92.81 | $93.22 | $90.93 | $91.71 | $90.61 | 9,485 |
2019-05-06 | $91.68 | $93.57 | $91.68 | $93.41 | $92.29 | 3,880 |
2019-05-03 | $93.42 | $93.81 | $93.41 | $93.81 | $92.69 | 1,857 |
2019-05-02 | $92.00 | $92.11 | $91.06 | $92.06 | $90.96 | 10,205 |
2019-05-01 | $93.53 | $93.53 | $92.11 | $92.11 | $91.01 | 4,449 |
2019-04-30 | $93.00 | $93.05 | $92.29 | $92.87 | $91.76 | 3,073 |
2019-04-29 | $93.25 | $93.50 | $93.22 | $93.35 | $92.23 | 3,209 |
2019-04-26 | $91.71 | $92.69 | $91.68 | $92.62 | $91.51 | 5,675 |
2019-04-25 | $91.99 | $91.99 | $90.91 | $91.51 | $90.42 | 5,169 |
2019-04-24 | $91.66 | $91.79 | $91.03 | $91.56 | $90.46 | 4,468 |
2019-04-23 | $89.42 | $91.47 | $89.42 | $91.31 | $90.22 | 9,154 |
2019-04-22 | $88.26 | $89.14 | $88.26 | $89.14 | $88.08 | 3,994 |
2019-04-18 | $88.73 | $88.85 | $88.05 | $88.67 | $87.61 | 3,549 |
2019-04-17 | $90.46 | $90.46 | $89.27 | $89.27 | $88.20 | 2,594 |
2019-04-16 | $90.99 | $91.06 | $90.15 | $90.15 | $89.07 | 9,801 |
2019-04-15 | $90.36 | $90.72 | $90.30 | $90.67 | $89.59 | 5,330 |
2019-04-12 | $91.04 | $91.04 | $90.31 | $90.53 | $89.45 | 4,204 |
2019-04-11 | $91.07 | $91.14 | $90.67 | $90.76 | $89.68 | 5,902 |
2019-04-10 | $90.01 | $91.02 | $90.01 | $90.97 | $89.88 | 16,501 |
2019-04-09 | $89.80 | $90.29 | $89.80 | $90.03 | $88.95 | 5,887 |
2019-04-08 | $90.21 | $90.41 | $89.99 | $90.14 | $89.06 | 8,020 |
2019-04-05 | $90.82 | $90.82 | $90.32 | $90.33 | $89.25 | 4,100 |
2019-04-04 | $90.89 | $90.89 | $88.95 | $90.04 | $88.96 | 4,294 |
2019-04-03 | $90.18 | $91.19 | $90.18 | $90.73 | $89.64 | 3,871 |
2019-04-02 | $89.66 | $89.90 | $89.31 | $89.86 | $88.79 | 28,265 |
2019-04-01 | $89.38 | $89.82 | $89.25 | $89.75 | $88.67 | 8,902 |
2019-03-29 | $88.28 | $88.81 | $88.20 | $88.79 | $87.73 | 10,856 |
2019-03-28 | $87.83 | $88.47 | $87.57 | $87.91 | $86.85 | 6,247 |
2019-03-27 | $89.02 | $89.02 | $87.48 | $87.67 | $86.62 | 2,278 |
2019-03-26 | $89.34 | $90.00 | $88.59 | $88.93 | $87.87 | 5,380 |
2019-03-25 | $87.85 | $89.07 | $87.85 | $88.68 | $87.62 | 5,279 |
2019-03-22 | $90.84 | $90.95 | $88.55 | $88.55 | $87.49 | 5,268 |
2019-03-21 | $89.98 | $91.14 | $89.98 | $91.14 | $90.05 | 4,752 |
2019-03-20 | $89.54 | $90.00 | $89.16 | $89.94 | $88.86 | 1,647 |
2019-03-19 | $90.09 | $90.16 | $89.37 | $89.46 | $88.39 | 14,272 |
2019-03-18 | $89.52 | $90.10 | $89.23 | $89.66 | $88.59 | 5,597 |
2019-03-15 | $89.63 | $89.98 | $89.63 | $89.63 | $88.49 | 5,185 |
2019-03-14 | $89.61 | $89.93 | $89.47 | $89.47 | $88.33 | 4,464 |
2019-03-13 | $89.55 | $89.69 | $89.06 | $89.06 | $87.93 | 4,981 |
2019-03-12 | $89.12 | $89.79 | $88.89 | $89.41 | $88.27 | 9,972 |
2019-03-11 | $86.83 | $88.52 | $86.83 | $88.52 | $87.40 | 8,145 |
2019-03-08 | $85.41 | $86.57 | $84.86 | $86.56 | $85.46 | 10,562 |
2019-03-07 | $87.96 | $87.96 | $86.39 | $86.67 | $85.56 | 12,556 |
2019-03-06 | $89.00 | $89.25 | $88.00 | $88.11 | $86.99 | 5,291 |
2019-03-05 | $88.56 | $89.32 | $88.56 | $89.28 | $88.14 | 2,287 |
2019-03-04 | $90.38 | $90.73 | $87.55 | $88.52 | $87.39 | 12,830 |
2019-03-01 | $89.80 | $90.17 | $89.40 | $90.17 | $89.03 | 6,699 |
2019-02-28 | $89.65 | $89.66 | $89.05 | $89.10 | $87.97 | 5,404 |
2019-02-27 | $90.08 | $90.43 | $89.55 | $90.14 | $88.99 | 3,145 |
2019-02-26 | $89.58 | $90.11 | $89.37 | $89.82 | $88.68 | 7,102 |
2019-02-25 | $90.34 | $90.80 | $89.84 | $89.84 | $88.70 | 13,375 |
2019-02-22 | $88.43 | $89.45 | $88.43 | $89.45 | $88.31 | 11,552 |
2019-02-21 | $89.35 | $89.47 | $88.29 | $88.56 | $87.43 | 12,976 |
2019-02-20 | $89.99 | $90.34 | $89.41 | $89.52 | $88.38 | 7,258 |
2019-02-19 | $89.49 | $90.07 | $88.90 | $89.77 | $88.63 | 11,293 |
2019-02-15 | $89.55 | $89.55 | $89.15 | $89.20 | $88.07 | 6,806 |
2019-02-14 | $88.37 | $89.49 | $88.37 | $89.28 | $88.14 | 5,056 |
2019-02-13 | $89.56 | $89.56 | $88.63 | $88.86 | $87.73 | 5,784 |
2019-02-12 | $88.54 | $89.48 | $88.54 | $89.48 | $88.35 | 7,110 |
2019-02-11 | $88.73 | $88.85 | $87.69 | $87.85 | $86.73 | 16,676 |
2019-02-08 | $86.99 | $88.42 | $86.99 | $88.03 | $86.91 | 11,583 |
2019-02-07 | $87.97 | $88.24 | $86.85 | $88.02 | $86.90 | 29,019 |
2019-02-06 | $89.11 | $89.25 | $87.98 | $88.89 | $87.76 | 10,246 |
2019-02-05 | $88.39 | $89.19 | $88.39 | $88.85 | $87.72 | 14,133 |
2019-02-04 | $87.54 | $88.10 | $87.38 | $87.98 | $86.86 | 11,645 |
2019-02-01 | $87.32 | $87.53 | $86.80 | $87.38 | $86.27 | 7,451 |
2019-01-31 | $86.66 | $87.43 | $86.66 | $87.16 | $86.05 | 18,685 |
2019-01-30 | $85.30 | $86.00 | $84.62 | $85.91 | $84.82 | 6,105 |
2019-01-29 | $85.91 | $85.91 | $84.35 | $84.41 | $83.34 | 7,775 |
2019-01-28 | $85.21 | $85.81 | $84.41 | $85.61 | $84.52 | 14,163 |
2019-01-25 | $84.36 | $85.89 | $84.36 | $85.73 | $84.64 | 5,813 |
2019-01-24 | $83.24 | $83.61 | $82.83 | $83.58 | $82.52 | 12,450 |
2019-01-23 | $82.73 | $82.93 | $82.07 | $82.39 | $81.34 | 8,856 |
2019-01-22 | $83.60 | $83.68 | $81.77 | $81.96 | $80.92 | 19,719 |
2019-01-18 | $83.05 | $84.29 | $83.05 | $84.29 | $83.21 | 18,378 |
2019-01-17 | $81.45 | $83.03 | $81.45 | $82.49 | $81.44 | 6,726 |
2019-01-16 | $82.06 | $82.10 | $81.41 | $81.46 | $80.42 | 6,740 |
2019-01-15 | $80.97 | $81.54 | $80.97 | $81.54 | $80.51 | 9,010 |
2019-01-14 | $79.97 | $80.40 | $79.54 | $80.14 | $79.13 | 2,839 |
2019-01-11 | $80.65 | $81.04 | $80.38 | $80.66 | $79.64 | 20,287 |
2019-01-10 | $80.36 | $80.94 | $79.80 | $80.94 | $79.91 | 11,445 |
2019-01-09 | $81.32 | $81.50 | $80.54 | $81.15 | $80.12 | 7,097 |
2019-01-08 | $80.47 | $80.95 | $79.22 | $80.88 | $79.85 | 21,683 |
2019-01-07 | $77.49 | $80.17 | $77.49 | $79.58 | $78.57 | 9,317 |
2019-01-04 | $74.94 | $77.86 | $74.92 | $77.42 | $76.44 | 26,063 |
2019-01-03 | $75.47 | $75.47 | $73.76 | $73.76 | $72.82 | 8,761 |
2019-01-02 | $75.26 | $77.00 | $75.26 | $76.20 | $75.23 | 7,212 |
2018-12-31 | $76.55 | $76.56 | $75.76 | $76.06 | $75.09 | 12,812 |
2018-12-28 | $76.85 | $77.05 | $75.19 | $75.94 | $74.98 | 13,725 |
2018-12-27 | $74.43 | $76.32 | $73.34 | $76.32 | $75.35 | 14,764 |
2018-12-26 | $71.45 | $75.47 | $71.31 | $75.47 | $74.51 | 16,521 |
2018-12-24 | $70.64 | $72.04 | $69.99 | $70.86 | $69.96 | 13,740 |
2018-12-21 | $75.93 | $75.93 | $72.28 | $72.40 | $70.07 | 10,687 |
2018-12-20 | $77.11 | $77.78 | $74.52 | $75.65 | $73.22 | 21,980 |
2018-12-19 | $79.03 | $80.46 | $77.48 | $77.86 | $75.36 | 21,685 |
2018-12-18 | $79.13 | $79.60 | $78.63 | $79.05 | $76.51 | 7,882 |
2018-12-17 | $82.25 | $82.25 | $78.29 | $78.63 | $76.10 | 18,100 |
2018-12-14 | $82.24 | $83.52 | $81.90 | $82.34 | $79.70 | 11,113 |
2018-12-13 | $85.40 | $85.40 | $82.94 | $83.29 | $80.61 | 8,915 |
2018-12-12 | $84.24 | $86.13 | $84.24 | $85.07 | $82.34 | 13,803 |
2018-12-11 | $84.51 | $84.52 | $82.95 | $83.31 | $80.63 | 24,907 |
2018-12-10 | $82.56 | $84.00 | $82.56 | $83.64 | $80.95 | 34,015 |
2018-12-07 | $85.02 | $85.02 | $81.40 | $82.14 | $79.50 | 8,811 |
2018-12-06 | $82.00 | $85.08 | $81.75 | $85.08 | $82.35 | 9,169 |
2018-12-04 | $86.28 | $86.43 | $83.32 | $83.47 | $80.79 | 13,978 |
2018-12-03 | $86.94 | $87.17 | $85.49 | $86.28 | $83.51 | 17,677 |
2018-11-30 | $84.85 | $85.01 | $84.35 | $85.00 | $82.27 | 6,646 |
2018-11-29 | $84.52 | $85.20 | $83.86 | $84.92 | $82.19 | 14,750 |
2018-11-28 | $82.90 | $84.50 | $81.90 | $84.49 | $81.77 | 16,232 |
2018-11-27 | $81.96 | $82.13 | $80.96 | $81.54 | $78.92 | 15,683 |
2018-11-26 | $80.78 | $81.99 | $80.69 | $81.99 | $79.35 | 12,575 |
2018-11-23 | $79.10 | $80.18 | $79.05 | $79.75 | $77.19 | 4,679 |
2018-11-21 | $78.53 | $79.92 | $78.53 | $79.13 | $76.59 | 5,163 |
2018-11-20 | $76.88 | $79.13 | $76.40 | $77.87 | $75.37 | 35,843 |
2018-11-19 | $82.72 | $82.85 | $78.86 | $78.86 | $76.33 | 12,530 |
2018-11-16 | $82.99 | $83.30 | $82.15 | $83.28 | $80.60 | 7,833 |
2018-11-15 | $81.88 | $83.45 | $81.38 | $83.45 | $80.77 | 2,104 |
2018-11-14 | $84.25 | $84.25 | $81.95 | $82.03 | $79.39 | 6,142 |
2018-11-13 | $83.83 | $84.39 | $82.95 | $83.15 | $80.48 | 6,952 |
2018-11-12 | $85.00 | $85.00 | $82.63 | $83.15 | $80.48 | 19,256 |
2018-11-09 | $85.96 | $86.80 | $84.51 | $85.33 | $82.59 | 21,447 |
2018-11-08 | $88.01 | $89.43 | $87.72 | $87.75 | $84.93 | 19,201 |
2018-11-07 | $87.21 | $87.82 | $86.74 | $87.44 | $84.63 | 10,031 |
2018-11-06 | $86.99 | $87.95 | $86.42 | $86.73 | $83.94 | 12,215 |
2018-11-05 | $87.46 | $87.46 | $85.79 | $86.62 | $83.84 | 2,417 |
2018-11-02 | $88.70 | $89.25 | $86.71 | $87.39 | $84.58 | 20,819 |
2018-11-01 | $86.68 | $88.43 | $86.00 | $88.37 | $85.53 | 17,477 |
2018-10-31 | $86.20 | $87.26 | $85.74 | $86.69 | $83.90 | 18,838 |
2018-10-30 | $81.46 | $84.52 | $81.46 | $84.46 | $81.75 | 3,645 |
2018-10-29 | $83.41 | $84.61 | $80.42 | $80.42 | $77.84 | 8,019 |
2018-10-26 | $83.06 | $84.32 | $81.34 | $82.66 | $80.00 | 17,685 |
2018-10-25 | $82.86 | $85.20 | $82.86 | $84.92 | $82.19 | 16,359 |
2018-10-24 | $85.43 | $85.82 | $81.86 | $82.04 | $79.40 | 25,922 |
2018-10-23 | $84.63 | $85.51 | $82.52 | $85.30 | $82.56 | 6,479 |
2018-10-22 | $85.51 | $86.12 | $84.77 | $85.72 | $82.96 | 4,951 |
2018-10-19 | $86.78 | $86.90 | $84.45 | $84.45 | $81.73 | 5,330 |
2018-10-18 | $89.03 | $89.03 | $86.01 | $86.64 | $83.86 | 25,605 |
2018-10-17 | $89.92 | $89.92 | $88.37 | $89.03 | $86.17 | 8,034 |
2018-10-16 | $86.58 | $89.62 | $86.58 | $89.52 | $86.64 | 14,291 |
2018-10-15 | $86.69 | $87.00 | $85.47 | $86.50 | $83.72 | 8,788 |
2018-10-12 | $86.98 | $87.20 | $85.66 | $86.79 | $84.00 | 13,420 |
2018-10-11 | $84.23 | $86.06 | $83.79 | $84.74 | $82.01 | 16,880 |
2018-10-10 | $88.99 | $89.06 | $84.73 | $84.73 | $82.01 | 32,071 |
2018-10-09 | $90.28 | $91.15 | $89.31 | $89.32 | $86.45 | 9,465 |
2018-10-08 | $91.27 | $91.80 | $89.25 | $90.58 | $87.66 | 17,882 |
2018-10-05 | $93.14 | $93.62 | $90.65 | $91.90 | $88.94 | 18,782 |
2018-10-04 | $93.85 | $93.85 | $92.30 | $92.84 | $89.86 | 28,642 |
2018-10-03 | $94.08 | $94.60 | $93.62 | $94.40 | $91.37 | 7,198 |
2018-10-02 | $96.23 | $96.23 | $93.62 | $93.78 | $90.77 | 25,008 |
2018-10-01 | $98.25 | $98.25 | $96.57 | $96.57 | $93.47 | 12,560 |
2018-09-28 | $97.80 | $97.80 | $97.30 | $97.53 | $94.40 | 9,010 |
2018-09-27 | $98.07 | $98.47 | $97.73 | $97.80 | $94.66 | 10,928 |
2018-09-26 | $98.03 | $98.34 | $97.37 | $97.46 | $94.33 | 11,934 |
2018-09-25 | $97.28 | $97.73 | $97.04 | $97.67 | $94.53 | 9,093 |
2018-09-24 | $96.22 | $96.69 | $94.95 | $96.38 | $93.28 | 17,736 |
2018-09-21 | $98.55 | $98.55 | $96.49 | $96.50 | $93.39 | 10,621 |
2018-09-20 | $97.96 | $98.14 | $97.10 | $98.14 | $94.97 | 12,596 |
2018-09-19 | $98.78 | $98.78 | $96.42 | $97.12 | $93.99 | 10,683 |
2018-09-18 | $97.33 | $98.65 | $97.33 | $98.47 | $95.29 | 21,961 |
2018-09-17 | $99.61 | $99.61 | $96.75 | $96.99 | $93.86 | 20,551 |
2018-09-14 | $99.40 | $100.36 | $99.06 | $99.61 | $96.40 | 9,376 |
2018-09-13 | $99.71 | $100.51 | $99.06 | $99.31 | $96.11 | 37,799 |
2018-09-12 | $99.19 | $99.26 | $97.33 | $99.24 | $96.04 | 14,893 |
2018-09-11 | $97.37 | $99.11 | $97.37 | $98.96 | $95.77 | 15,266 |
2018-09-10 | $97.75 | $98.00 | $96.71 | $97.75 | $94.60 | 19,895 |
2018-09-07 | $95.09 | $97.95 | $94.93 | $96.85 | $93.72 | 13,498 |
2018-09-06 | $95.96 | $95.96 | $94.68 | $95.70 | $92.61 | 6,749 |
2018-09-05 | $98.46 | $98.46 | $94.11 | $95.39 | $92.31 | 22,500 |
2018-09-04 | $97.83 | $98.00 | $96.76 | $97.99 | $94.83 | 12,719 |
2018-08-31 | $97.33 | $97.72 | $97.00 | $97.67 | $94.52 | 7,796 |
2018-08-30 | $97.49 | $97.95 | $97.08 | $97.33 | $94.19 | 30,615 |
2018-08-29 | $96.87 | $97.73 | $96.87 | $97.60 | $94.45 | 27,039 |
2018-08-28 | $97.63 | $97.63 | $96.50 | $96.90 | $93.77 | 24,969 |
2018-08-27 | $96.99 | $97.24 | $96.62 | $96.89 | $93.76 | 31,557 |
2018-08-24 | $95.40 | $96.44 | $95.40 | $96.30 | $93.19 | 31,759 |
2018-08-23 | $94.50 | $95.49 | $94.50 | $94.92 | $91.86 | 12,490 |
2018-08-22 | $93.99 | $94.50 | $93.63 | $94.42 | $91.38 | 7,268 |
2018-08-21 | $93.01 | $94.31 | $93.01 | $93.86 | $90.83 | 15,815 |
2018-08-20 | $93.18 | $93.28 | $92.15 | $93.02 | $90.01 | 11,100 |
2018-08-17 | $92.93 | $92.93 | $91.61 | $92.63 | $89.64 | 8,224 |
2018-08-16 | $93.04 | $93.30 | $92.54 | $92.75 | $89.76 | 10,136 |
2018-08-15 | $93.48 | $93.48 | $91.48 | $92.08 | $89.11 | 13,443 |
2018-08-14 | $92.52 | $93.79 | $92.36 | $93.62 | $90.60 | 7,169 |
2018-08-13 | $94.06 | $94.06 | $92.39 | $92.43 | $89.45 | 15,845 |
2018-08-10 | $93.00 | $94.42 | $92.63 | $93.56 | $90.54 | 11,694 |
2018-08-09 | $90.64 | $93.00 | $90.64 | $92.41 | $89.42 | 13,912 |
2018-08-08 | $91.04 | $91.25 | $90.50 | $90.80 | $87.87 | 8,769 |
2018-08-07 | $91.13 | $91.27 | $90.45 | $90.52 | $87.60 | 9,097 |
2018-08-06 | $88.71 | $90.29 | $88.69 | $90.29 | $87.38 | 10,031 |
2018-08-03 | $87.84 | $88.75 | $87.84 | $88.75 | $85.89 | 41,278 |
2018-08-02 | $87.84 | $88.75 | $87.23 | $88.70 | $85.84 | 7,713 |
2018-08-01 | $86.78 | $87.68 | $86.78 | $87.54 | $84.72 | 6,020 |
2018-07-31 | $87.00 | $87.64 | $85.41 | $86.68 | $83.88 | 17,339 |
2018-07-30 | $89.73 | $89.73 | $86.41 | $86.61 | $83.81 | 15,577 |
2018-07-27 | $93.48 | $93.48 | $89.20 | $89.73 | $86.84 | 21,708 |
2018-07-26 | $93.06 | $93.48 | $92.16 | $93.10 | $90.09 | 12,095 |
2018-07-25 | $91.66 | $93.67 | $91.66 | $93.42 | $90.40 | 8,674 |
2018-07-24 | $93.16 | $93.16 | $90.83 | $91.26 | $88.31 | 9,978 |
2018-07-23 | $92.93 | $92.93 | $91.38 | $92.62 | $89.63 | 10,950 |
2018-07-20 | $92.83 | $92.90 | $92.29 | $92.52 | $89.53 | 5,080 |
2018-07-19 | $93.26 | $93.26 | $92.76 | $92.76 | $89.77 | 6,778 |
2018-07-18 | $93.67 | $93.67 | $92.51 | $93.19 | $90.18 | 9,032 |
2018-07-17 | $91.94 | $93.57 | $91.63 | $93.43 | $90.41 | 14,112 |
2018-07-16 | $92.51 | $92.51 | $91.84 | $92.15 | $89.18 | 15,704 |
2018-07-13 | $93.15 | $93.15 | $91.82 | $92.14 | $89.17 | 11,080 |
2018-07-12 | $91.00 | $92.74 | $91.00 | $92.57 | $89.58 | 17,341 |
2018-07-11 | $89.86 | $91.10 | $89.52 | $90.61 | $87.69 | 8,763 |
2018-07-10 | $92.18 | $92.18 | $90.38 | $90.53 | $87.61 | 13,868 |
2018-07-09 | $92.16 | $92.20 | $90.85 | $91.79 | $88.83 | 16,263 |
2018-07-06 | $90.16 | $91.52 | $89.94 | $91.41 | $88.46 | 9,992 |
2018-07-05 | $89.50 | $90.42 | $89.38 | $90.42 | $87.50 | 8,443 |
2018-07-03 | $89.58 | $89.58 | $88.90 | $88.90 | $86.03 | 6,182 |
2018-07-02 | $87.07 | $89.08 | $87.06 | $88.90 | $86.03 | 19,314 |
2018-06-29 | $87.52 | $88.01 | $87.36 | $87.81 | $84.98 | 3,944 |
2018-06-28 | $85.82 | $87.66 | $85.30 | $87.34 | $84.52 | 10,621 |
2018-06-27 | $89.03 | $89.03 | $86.19 | $86.19 | $83.41 | 9,256 |
2018-06-26 | $88.22 | $88.75 | $87.45 | $88.28 | $85.43 | 7,169 |
2018-06-25 | $89.86 | $89.86 | $87.21 | $87.56 | $84.73 | 18,007 |
2018-06-22 | $92.20 | $92.20 | $90.11 | $90.28 | $87.37 | 17,871 |
2018-06-21 | $94.02 | $94.02 | $91.48 | $91.68 | $88.72 | 23,157 |
2018-06-20 | $93.84 | $94.16 | $93.48 | $93.60 | $90.57 | 21,323 |
2018-06-19 | $93.31 | $93.31 | $91.19 | $93.29 | $90.28 | 54,849 |
2018-06-18 | $92.15 | $93.74 | $91.70 | $93.74 | $90.71 | 54,974 |
2018-06-15 | $92.31 | $92.48 | $91.73 | $92.48 | $89.49 | 13,501 |
2018-06-14 | $91.90 | $92.59 | $91.73 | $92.39 | $89.41 | 72,905 |
2018-06-13 | $91.86 | $91.86 | $90.24 | $90.90 | $87.97 | 57,373 |
2018-06-12 | $89.85 | $91.15 | $89.85 | $90.72 | $87.79 | 21,715 |
2018-06-11 | $88.77 | $89.38 | $88.77 | $89.33 | $86.45 | 7,597 |
2018-06-08 | $88.42 | $88.91 | $87.91 | $88.82 | $85.95 | 7,897 |
2018-06-07 | $90.08 | $90.08 | $87.23 | $88.05 | $85.20 | 17,504 |
2018-06-06 | $89.73 | $89.79 | $89.05 | $89.51 | $86.62 | 12,860 |
2018-06-05 | $88.62 | $89.42 | $88.58 | $89.23 | $86.35 | 16,430 |
2018-06-04 | $88.12 | $88.12 | $87.20 | $88.06 | $85.22 | 18,223 |
2018-06-01 | $86.82 | $87.58 | $86.73 | $87.40 | $84.58 | 8,680 |
2018-05-31 | $86.51 | $86.51 | $85.79 | $85.95 | $83.18 | 6,888 |
2018-05-30 | $85.20 | $86.05 | $84.93 | $86.00 | $83.22 | 10,931 |
2018-05-29 | $84.33 | $84.61 | $84.19 | $84.61 | $81.88 | 4,902 |
2018-05-25 | $84.37 | $84.51 | $84.10 | $84.26 | $81.54 | 3,694 |
2018-05-24 | $84.27 | $84.41 | $83.70 | $84.10 | $81.39 | 3,205 |
2018-05-23 | $83.08 | $84.10 | $83.00 | $84.10 | $81.39 | 8,989 |
2018-05-22 | $84.70 | $84.70 | $83.27 | $83.36 | $80.67 | 13,869 |
2018-05-21 | $84.67 | $85.03 | $83.96 | $84.30 | $81.58 | 11,144 |
2018-05-18 | $83.66 | $84.59 | $83.66 | $84.22 | $81.50 | 8,866 |
2018-05-17 | $83.52 | $83.99 | $83.25 | $83.80 | $81.10 | 3,311 |
2018-05-16 | $82.85 | $83.61 | $82.85 | $83.52 | $80.82 | 795 |
2018-05-15 | $81.98 | $82.66 | $81.98 | $82.59 | $79.92 | 2,968 |
2018-05-14 | $84.00 | $84.08 | $82.68 | $82.80 | $80.13 | 11,021 |
2018-05-11 | $83.72 | $83.82 | $83.29 | $83.50 | $80.80 | 3,535 |
2018-05-10 | $82.83 | $83.61 | $82.83 | $82.95 | $80.27 | 14,451 |
2018-05-09 | $81.98 | $82.53 | $81.91 | $82.51 | $79.85 | 34,837 |
2018-05-08 | $81.05 | $81.09 | $80.54 | $80.85 | $78.24 | 11,711 |
2018-05-07 | $80.30 | $81.14 | $80.00 | $80.90 | $78.29 | 7,693 |
2018-05-04 | $78.31 | $80.07 | $78.31 | $79.94 | $77.36 | 4,690 |
2018-05-03 | $77.73 | $78.64 | $77.73 | $78.50 | $75.97 | 696 |
2018-05-02 | $77.52 | $77.52 | $77.52 | $77.52 | $75.02 | 220 |
2018-05-01 | $77.19 | $77.52 | $77.19 | $77.52 | $75.02 | 1,517 |
2018-04-30 | $77.96 | $77.96 | $77.19 | $77.37 | $74.87 | 2,042 |
2018-04-27 | $77.99 | $77.99 | $76.92 | $77.07 | $74.58 | 3,008 |
2018-04-26 | $77.09 | $77.73 | $77.08 | $77.50 | $75.00 | 6,788 |
2018-04-25 | $75.76 | $76.66 | $75.54 | $76.39 | $73.92 | 5,040 |
2018-04-24 | $78.62 | $78.63 | $76.72 | $76.98 | $74.50 | 2,160 |
2018-04-23 | $78.61 | $78.61 | $78.61 | $78.61 | $76.07 | 639 |
2018-04-20 | $79.19 | $79.19 | $78.39 | $78.39 | $75.86 | 1,887 |
2018-04-19 | $79.50 | $79.50 | $79.25 | $79.36 | $76.80 | 2,656 |
2018-04-18 | $79.30 | $79.72 | $78.92 | $79.72 | $77.15 | 3,590 |
2018-04-17 | $78.10 | $78.10 | $78.10 | $78.10 | $75.58 | 514 |
2018-04-16 | $76.67 | $76.91 | $76.67 | $76.91 | $74.42 | 1,328 |
2018-04-13 | $76.34 | $76.34 | $76.34 | $76.34 | $73.88 | 214 |
2018-04-12 | $76.94 | $77.21 | $76.89 | $77.21 | $74.72 | 1,026 |
2018-04-11 | $76.21 | $76.21 | $75.80 | $75.80 | $73.35 | 412 |
2018-04-10 | $75.18 | $76.62 | $75.18 | $76.62 | $74.15 | 453 |
2018-04-09 | $75.34 | $75.34 | $75.01 | $75.09 | $72.67 | 1,765 |
2018-04-06 | $75.54 | $75.54 | $75.21 | $75.40 | $72.97 | 2,051 |
2018-04-05 | $76.02 | $76.02 | $76.02 | $76.02 | $73.56 | 387 |
2018-04-04 | $73.87 | $74.67 | $73.70 | $74.67 | $72.26 | 659 |
2018-04-03 | $74.18 | $75.10 | $74.18 | $75.00 | $72.58 | 2,602 |
2018-04-02 | $76.51 | $76.51 | $74.60 | $74.60 | $72.19 | 4,127 |
2018-03-29 | $76.22 | $76.22 | $76.22 | $76.22 | $73.76 | 165 |
2018-03-28 | $75.79 | $75.81 | $75.15 | $75.15 | $72.72 | 2,122 |
2018-03-27 | $78.25 | $78.25 | $76.50 | $76.50 | $74.03 | 1,598 |
2018-03-26 | $77.76 | $79.09 | $77.58 | $79.09 | $76.54 | 3,559 |
2018-03-23 | $78.75 | $78.75 | $77.59 | $77.59 | $75.09 | 2,646 |
2018-03-22 | $78.96 | $78.96 | $78.96 | $78.96 | $76.41 | 792 |
2018-03-21 | $80.49 | $80.49 | $80.49 | $80.49 | $77.89 | 677 |
2018-03-20 | $80.00 | $80.17 | $80.00 | $80.17 | $77.59 | 1,846 |
2018-03-19 | $80.74 | $80.74 | $78.67 | $78.87 | $76.32 | 1,251 |
2018-03-16 | $80.59 | $80.95 | $80.59 | $80.95 | $78.34 | 1,153 |
2018-03-15 | $81.21 | $81.21 | $81.06 | $81.21 | $78.58 | 772 |
2018-03-14 | $80.62 | $81.52 | $80.62 | $81.52 | $78.89 | 803 |
2018-03-13 | $81.87 | $81.89 | $80.47 | $80.47 | $77.87 | 2,817 |
2018-03-12 | $81.63 | $81.63 | $81.49 | $81.60 | $78.97 | 1,779 |
2018-03-09 | $79.93 | $79.93 | $79.93 | $79.93 | $77.35 | 225 |
2018-03-08 | $79.79 | $79.93 | $79.79 | $79.93 | $77.35 | 582 |
2018-03-07 | $77.75 | $79.39 | $77.75 | $79.39 | $76.83 | 2,243 |
2018-03-06 | $76.50 | $76.50 | $76.50 | $76.50 | $74.03 | 67 |
2018-03-05 | $76.50 | $76.50 | $76.50 | $76.50 | $74.03 | 109 |
2018-03-02 | $74.11 | $76.50 | $74.11 | $76.50 | $74.03 | 1,768 |
2018-03-01 | $74.20 | $74.20 | $74.20 | $74.20 | $71.80 | 276 |
2018-02-28 | $76.19 | $76.19 | $76.19 | $76.19 | $73.73 | 51 |
2018-02-27 | $77.05 | $77.05 | $76.04 | $76.19 | $73.73 | 1,429 |
2018-02-26 | $76.42 | $76.42 | $76.29 | $76.29 | $73.82 | 956 |
2018-02-23 | $75.82 | $75.82 | $75.70 | $75.82 | $73.37 | 681 |
2018-02-22 | $75.24 | $75.24 | $75.24 | $75.24 | $72.81 | 180 |
2018-02-21 | $75.81 | $75.86 | $75.81 | $75.83 | $73.38 | 803 |
2018-02-20 | $75.00 | $75.00 | $75.00 | $75.00 | $72.58 | 137 |
2018-02-16 | $75.00 | $75.00 | $74.70 | $74.80 | $72.39 | 320 |
2018-02-15 | $69.95 | $69.95 | $69.95 | $69.95 | $67.69 | 86 |
2018-02-14 | $69.95 | $69.95 | $69.95 | $69.95 | $67.69 | 29 |
2018-02-13 | $69.95 | $69.95 | $69.95 | $69.95 | $67.69 | 101 |
2018-02-12 | $68.68 | $69.95 | $68.68 | $69.95 | $67.69 | 1,861 |
2018-02-09 | $69.66 | $69.66 | $68.21 | $69.21 | $66.98 | 698 |
2018-02-08 | $70.50 | $70.51 | $70.16 | $70.51 | $68.23 | 540 |
2018-02-07 | $71.63 | $71.76 | $71.52 | $71.52 | $69.21 | 950 |
2018-02-06 | $68.77 | $69.92 | $67.19 | $69.12 | $66.89 | 1,738 |
2018-02-05 | $70.97 | $70.97 | $69.88 | $70.16 | $67.90 | 1,055 |
2018-02-02 | $73.17 | $73.17 | $71.73 | $71.73 | $69.41 | 423 |
2018-02-01 | $72.15 | $72.15 | $72.15 | $72.15 | $69.82 | 158 |
2018-01-31 | $72.90 | $72.90 | $72.74 | $72.74 | $70.39 | 900 |
2018-01-30 | $72.31 | $72.80 | $72.31 | $72.71 | $70.36 | 1,395 |
2018-01-29 | $73.48 | $73.53 | $73.48 | $73.53 | $71.16 | 254 |
2018-01-26 | $72.60 | $72.60 | $72.60 | $72.60 | $70.26 | 93 |
2018-01-25 | $72.77 | $72.77 | $72.60 | $72.60 | $70.26 | 341 |
2018-01-24 | $72.49 | $72.49 | $72.49 | $72.49 | $70.15 | 52 |
2018-01-23 | $72.24 | $72.49 | $72.24 | $72.49 | $70.15 | 358 |
2018-01-22 | $71.47 | $71.47 | $71.47 | $71.47 | $69.16 | 30 |
2018-01-19 | $71.00 | $71.47 | $71.00 | $71.47 | $69.16 | 963 |
2018-01-18 | $70.64 | $70.64 | $70.64 | $70.64 | $68.36 | 186 |
2018-01-17 | $70.63 | $70.63 | $70.63 | $70.63 | $68.35 | 281 |
2018-01-16 | $72.30 | $72.30 | $71.69 | $71.69 | $69.38 | 944 |
2018-01-12 | $71.19 | $71.33 | $71.19 | $71.33 | $69.03 | 1,630 |
2018-01-11 | $70.86 | $71.01 | $70.82 | $70.85 | $68.56 | 1,366 |
2018-01-10 | $69.89 | $69.89 | $69.78 | $69.85 | $67.59 | 1,019 |
2018-01-09 | $70.61 | $70.61 | $70.22 | $70.22 | $67.95 | 2,085 |
2018-01-08 | $70.48 | $70.60 | $69.75 | $70.60 | $68.32 | 3,361 |
2018-01-05 | $69.43 | $69.43 | $69.43 | $69.43 | $67.19 | 74 |
2018-01-04 | $69.43 | $69.43 | $69.43 | $69.43 | $67.19 | 442 |
2018-01-03 | $68.53 | $69.32 | $68.53 | $69.32 | $67.08 | 487 |
2018-01-02 | $68.26 | $68.57 | $68.26 | $68.57 | $66.36 | 558 |
2017-12-29 | $68.25 | $68.25 | $68.05 | $68.10 | $65.90 | 1,711 |
2017-12-28 | $68.69 | $68.69 | $68.69 | $68.69 | $66.47 | 152 |
2017-12-27 | $68.69 | $68.69 | $68.69 | $68.69 | $66.47 | 334 |
2017-12-26 | $68.43 | $68.43 | $68.43 | $68.43 | $66.23 | 138 |
2017-12-22 | $68.32 | $68.43 | $68.32 | $68.43 | $66.23 | 520 |
2017-12-21 | $68.41 | $68.77 | $68.41 | $68.77 | $66.55 | 544 |
2017-12-20 | $68.81 | $68.87 | $68.81 | $68.83 | $66.60 | 1,002 |
2017-12-19 | $69.31 | $69.31 | $69.31 | $69.31 | $67.07 | 141 |
2017-12-18 | $68.91 | $69.67 | $68.91 | $69.67 | $67.42 | 655 |
2017-12-15 | $67.84 | $68.56 | $67.84 | $68.45 | $66.24 | 500 |
2017-12-14 | $74.32 | $74.32 | $74.32 | $74.32 | $65.52 | 121 |
2017-12-13 | $73.99 | $73.99 | $73.99 | $73.99 | $65.23 | 35 |
2017-12-12 | $73.99 | $73.99 | $73.99 | $73.99 | $65.23 | 100 |
2017-12-11 | $73.87 | $74.04 | $73.87 | $74.04 | $65.28 | 362 |
2017-12-08 | $73.71 | $73.74 | $73.70 | $73.70 | $64.97 | 551 |
2017-12-07 | $73.63 | $73.63 | $73.63 | $73.63 | $64.91 | 52 |
2017-12-06 | $73.63 | $73.63 | $73.63 | $73.63 | $64.91 | 20 |
2017-12-05 | $73.63 | $73.63 | $73.63 | $73.63 | $64.91 | 182 |
2017-12-04 | $73.63 | $73.63 | $73.63 | $73.63 | $64.91 | 44 |
2017-12-01 | $73.63 | $73.63 | $73.63 | $73.63 | $64.91 | 31 |
2017-11-30 | $73.63 | $73.63 | $73.63 | $73.63 | $64.91 | 4 |
2017-11-29 | $73.70 | $73.70 | $73.63 | $73.63 | $64.91 | 415 |
2017-11-28 | $74.92 | $74.92 | $74.92 | $74.92 | $66.05 | 335 |
2017-11-27 | $75.39 | $75.39 | $75.25 | $75.29 | $66.38 | 527 |
2017-11-24 | $75.11 | $75.11 | $75.11 | $75.11 | $66.22 | 262 |
2017-11-22 | $74.85 | $74.85 | $74.85 | $74.85 | $65.99 | 283 |
2017-11-21 | $74.36 | $74.36 | $74.36 | $74.36 | $65.55 | 304 |
2017-11-20 | $73.26 | $73.26 | $73.26 | $73.26 | $64.59 | 208 |
2017-11-17 | $73.03 | $73.03 | $73.03 | $73.03 | $64.38 | 381 |
2017-11-16 | $72.34 | $72.89 | $72.34 | $72.89 | $64.26 | 523 |
2017-11-15 | $70.75 | $71.61 | $70.51 | $71.61 | $63.13 | 1,938 |
2017-11-14 | $71.22 | $71.22 | $71.22 | $71.22 | $62.79 | 209 |
2017-11-13 | $71.46 | $71.46 | $71.46 | $71.46 | $63.00 | 206 |
2017-11-10 | $71.36 | $71.81 | $71.36 | $71.81 | $63.31 | 670 |
2017-11-09 | $71.69 | $71.69 | $71.43 | $71.43 | $62.97 | 367 |
2017-11-08 | $71.80 | $72.36 | $71.80 | $72.36 | $63.79 | 623 |
2017-11-07 | $73.77 | $73.77 | $73.77 | $73.77 | $65.04 | 77 |
2017-11-06 | $73.75 | $73.77 | $73.54 | $73.77 | $65.04 | 2,122 |
2017-11-03 | $73.31 | $73.31 | $73.31 | $73.31 | $64.63 | 208 |
2017-11-02 | $73.85 | $73.85 | $73.81 | $73.84 | $65.09 | 751 |
2017-11-01 | $74.25 | $74.25 | $74.13 | $74.13 | $65.35 | 299 |
2017-10-31 | $74.52 | $74.52 | $74.52 | $74.52 | $65.70 | 211 |
2017-10-30 | $74.22 | $74.22 | $74.22 | $74.22 | $65.43 | 423 |
2017-10-27 | $74.04 | $74.16 | $74.04 | $74.16 | $65.38 | 385 |
2017-10-26 | $73.19 | $73.19 | $73.19 | $73.19 | $64.52 | 130 |
2017-10-25 | $74.42 | $74.42 | $73.19 | $73.19 | $64.52 | 1,107 |
2017-10-24 | $74.51 | $74.51 | $74.51 | $74.51 | $65.69 | 252 |
2017-10-23 | $74.50 | $74.50 | $74.45 | $74.45 | $65.63 | 459 |
2017-10-20 | $74.10 | $74.10 | $74.10 | $74.10 | $65.33 | 116 |
2017-10-19 | $74.10 | $74.10 | $74.10 | $74.10 | $65.33 | 183 |
2017-10-18 | $74.10 | $74.10 | $74.10 | $74.10 | $65.33 | 5 |
2017-10-17 | $74.38 | $74.38 | $74.10 | $74.10 | $65.33 | 289 |
2017-10-16 | $74.82 | $74.82 | $74.82 | $74.82 | $65.96 | 20 |
2017-10-13 | $74.82 | $74.82 | $74.82 | $74.82 | $65.96 | 466 |
2017-10-12 | $74.35 | $74.35 | $74.35 | $74.35 | $65.55 | 150 |
2017-10-11 | $74.43 | $74.43 | $74.35 | $74.35 | $65.55 | 354 |
2017-10-10 | $74.88 | $74.88 | $74.49 | $74.49 | $65.67 | 236 |
2017-10-09 | $74.96 | $74.96 | $74.72 | $74.82 | $65.96 | 1,182 |
2017-10-06 | $74.50 | $74.50 | $74.50 | $74.50 | $65.68 | 103 |
2017-10-05 | $74.50 | $74.50 | $74.50 | $74.50 | $65.68 | 114 |
2017-10-04 | $74.15 | $74.15 | $74.15 | $74.15 | $65.37 | 308 |
2017-10-03 | $73.03 | $73.03 | $73.03 | $73.03 | $64.39 | 31 |
2017-10-02 | $73.03 | $73.03 | $73.03 | $73.03 | $64.39 | 369 |
2017-09-29 | $72.25 | $72.25 | $72.25 | $72.25 | $63.70 | 51 |
2017-09-28 | $72.25 | $72.25 | $72.25 | $72.25 | $63.70 | 19 |
2017-09-27 | $71.89 | $72.25 | $71.89 | $72.25 | $63.70 | 966 |
2017-09-26 | $70.89 | $70.89 | $70.89 | $70.89 | $62.50 | 64 |
2017-09-25 | $72.00 | $72.00 | $70.89 | $70.89 | $62.50 | 424 |
2017-09-22 | $72.13 | $72.13 | $72.13 | $72.13 | $63.59 | 144 |
2017-09-21 | $72.13 | $72.13 | $72.13 | $72.13 | $63.59 | 7 |
2017-09-20 | $72.13 | $72.13 | $72.13 | $72.13 | $63.59 | 5 |
2017-09-19 | $71.84 | $72.13 | $71.84 | $72.13 | $63.59 | 1,029 |
2017-09-18 | $72.20 | $72.20 | $72.20 | $72.20 | $63.65 | 737 |
2017-09-15 | $72.09 | $72.09 | $72.09 | $72.09 | $63.55 | 50 |
2017-09-14 | $72.09 | $72.09 | $72.09 | $72.09 | $63.55 | 19 |
2017-09-13 | $72.09 | $72.09 | $72.09 | $72.09 | $63.55 | 84 |
2017-09-12 | $72.09 | $72.20 | $72.09 | $72.09 | $63.55 | 555 |
2017-09-11 | $71.75 | $71.75 | $71.72 | $71.72 | $63.23 | 300 |
2017-09-08 | $72.03 | $72.03 | $72.03 | $72.03 | $63.50 | 39 |
2017-09-07 | $71.75 | $72.03 | $71.75 | $72.03 | $63.50 | 1,047 |
2017-09-06 | $70.89 | $70.89 | $70.89 | $70.89 | $62.50 | 192 |
2017-09-05 | $71.35 | $71.35 | $70.87 | $70.87 | $62.48 | 400 |
2017-09-01 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 0 |
2017-08-31 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 40 |
2017-08-30 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 5 |
2017-08-29 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 131 |
2017-08-28 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 54 |
2017-08-25 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 1 |
2017-08-24 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 41 |
2017-08-23 | $68.94 | $68.94 | $68.94 | $68.94 | $60.78 | 143 |
2017-08-22 | $68.88 | $68.88 | $68.88 | $68.88 | $60.72 | 600 |
2017-08-21 | $68.77 | $68.77 | $68.27 | $68.27 | $60.19 | 267 |
2017-08-18 | $69.79 | $69.79 | $69.79 | $69.79 | $61.53 | 0 |
2017-08-17 | $69.79 | $69.79 | $69.79 | $69.79 | $61.53 | 137 |
2017-08-16 | $69.79 | $69.79 | $69.79 | $69.79 | $61.53 | 17 |
2017-08-15 | $69.79 | $69.79 | $69.79 | $69.79 | $61.53 | 2 |
2017-08-14 | $69.79 | $69.79 | $69.79 | $69.79 | $61.53 | 172 |
2017-08-11 | $68.52 | $68.61 | $68.52 | $68.61 | $60.49 | 406 |
2017-08-10 | $69.64 | $69.64 | $69.64 | $69.64 | $61.39 | 89 |
2017-08-09 | $69.65 | $69.65 | $69.64 | $69.64 | $61.39 | 390 |
2017-08-08 | $70.26 | $70.26 | $70.26 | $70.26 | $61.94 | 72 |
2017-08-07 | $70.26 | $70.26 | $70.26 | $70.26 | $61.94 | 172 |
2017-08-04 | $69.84 | $69.84 | $69.84 | $69.84 | $61.57 | 1,006 |
2017-08-03 | $69.34 | $69.34 | $69.34 | $69.34 | $61.13 | 533 |
2017-08-02 | $69.08 | $69.08 | $68.42 | $68.51 | $60.40 | 785 |
2017-08-01 | $69.30 | $69.30 | $69.30 | $69.30 | $61.10 | 112 |
2017-07-31 | $70.59 | $70.59 | $69.30 | $69.30 | $61.10 | 1,131 |
2017-07-28 | $69.25 | $69.25 | $69.25 | $69.25 | $61.05 | 89 |
2017-07-27 | $71.07 | $71.32 | $69.25 | $69.25 | $61.05 | 2,059 |
2017-07-26 | $70.64 | $70.64 | $70.64 | $70.64 | $62.28 | 91 |
2017-07-25 | $70.48 | $70.64 | $70.48 | $70.64 | $62.28 | 241 |
2017-07-24 | $69.30 | $69.30 | $69.30 | $69.30 | $61.10 | 2 |
2017-07-21 | $69.19 | $69.30 | $69.19 | $69.30 | $61.10 | 1,125 |
2017-07-20 | $70.50 | $70.50 | $70.28 | $70.28 | $61.96 | 1,219 |
2017-07-19 | $70.12 | $70.61 | $70.12 | $70.61 | $62.25 | 307 |
2017-07-18 | $69.61 | $69.61 | $69.61 | $69.61 | $61.37 | 151 |
2017-07-17 | $69.10 | $69.10 | $69.10 | $69.10 | $60.91 | 41 |
2017-07-14 | $69.12 | $69.12 | $69.10 | $69.10 | $60.91 | 342 |
2017-07-13 | $68.62 | $68.62 | $68.62 | $68.62 | $60.50 | 10 |
2017-07-12 | $68.62 | $68.62 | $68.62 | $68.62 | $60.50 | 127 |
2017-07-11 | $66.86 | $66.86 | $66.86 | $66.86 | $58.94 | 93 |
2017-07-10 | $66.96 | $66.96 | $66.86 | $66.86 | $58.94 | 220 |
2017-07-07 | $67.07 | $67.07 | $67.07 | $67.07 | $59.13 | 103 |
2017-07-06 | $66.70 | $66.70 | $66.70 | $66.70 | $58.80 | 122 |
2017-07-05 | $67.39 | $67.39 | $67.39 | $67.39 | $59.41 | 14 |
2017-07-03 | $67.39 | $67.39 | $67.39 | $67.39 | $59.41 | 22 |
2017-06-30 | $67.46 | $67.46 | $67.39 | $67.39 | $59.41 | 216 |
2017-06-29 | $67.65 | $67.65 | $67.65 | $67.65 | $59.64 | 75 |
2017-06-28 | $67.65 | $67.65 | $67.65 | $67.65 | $59.64 | 151 |
2017-06-27 | $68.00 | $68.00 | $68.00 | $68.00 | $59.95 | 2 |
2017-06-26 | $68.00 | $68.00 | $68.00 | $68.00 | $59.95 | 60 |
2017-06-23 | $68.00 | $68.00 | $68.00 | $68.00 | $59.95 | 248 |
2017-06-22 | $67.04 | $67.04 | $66.95 | $66.95 | $59.03 | 1,004 |
2017-06-21 | $65.22 | $65.22 | $65.22 | $65.22 | $57.50 | 15 |
2017-06-20 | $65.22 | $65.22 | $65.22 | $65.22 | $57.50 | 4 |
2017-06-19 | $65.22 | $65.22 | $65.22 | $65.22 | $57.50 | 1 |
2017-06-16 | $65.22 | $65.22 | $65.22 | $65.22 | $57.50 | 68 |
2017-06-15 | $65.22 | $65.22 | $65.22 | $65.22 | $57.50 | 227 |
2017-06-14 | $66.23 | $66.23 | $66.23 | $66.23 | $58.39 | 301 |
2017-06-13 | $65.64 | $65.64 | $65.64 | $65.64 | $57.87 | 2 |
2017-06-12 | $65.64 | $65.64 | $65.64 | $65.64 | $57.87 | 256 |
2017-06-09 | $67.37 | $67.50 | $67.18 | $67.50 | $59.51 | 401 |
2017-06-08 | $66.81 | $66.81 | $66.81 | $66.81 | $58.90 | 167 |
2017-06-07 | $67.28 | $67.28 | $67.28 | $67.28 | $59.31 | 1 |
2017-06-06 | $67.28 | $67.28 | $67.28 | $67.28 | $59.31 | 22 |
2017-06-05 | $67.28 | $67.28 | $67.28 | $67.28 | $59.31 | 143 |
2017-06-02 | $66.07 | $66.07 | $66.07 | $66.07 | $58.24 | 40 |
2017-06-01 | $66.07 | $66.07 | $66.07 | $66.07 | $58.24 | 24 |
2017-05-31 | $66.07 | $66.07 | $66.07 | $66.07 | $58.24 | 83 |
2017-05-30 | $66.07 | $66.07 | $66.07 | $66.07 | $58.24 | 9 |
2017-05-26 | $66.07 | $66.07 | $66.07 | $66.07 | $58.24 | 101 |
2017-05-25 | $66.05 | $66.09 | $66.05 | $66.09 | $58.26 | 302 |
2017-05-24 | $65.06 | $65.06 | $65.06 | $65.06 | $57.36 | 144 |
2017-05-23 | $65.06 | $65.06 | $65.06 | $65.06 | $57.36 | 158 |
2017-05-22 | $65.14 | $65.14 | $65.10 | $65.10 | $57.39 | 401 |
2017-05-19 | $65.82 | $65.82 | $65.82 | $65.82 | $58.03 | 23 |
2017-05-18 | $65.82 | $65.82 | $65.82 | $65.82 | $58.03 | 21 |
2017-05-17 | $65.82 | $65.82 | $65.82 | $65.82 | $58.03 | 45 |
2017-05-16 | $65.92 | $65.92 | $65.82 | $65.82 | $58.03 | 532 |
2017-05-15 | $65.43 | $65.43 | $65.43 | $65.43 | $57.68 | 197 |
2017-05-12 | $65.43 | $65.43 | $65.43 | $65.43 | $57.68 | 5 |
2017-05-11 | $65.43 | $65.43 | $65.43 | $65.43 | $57.68 | 33 |
2017-05-10 | $65.41 | $65.43 | $65.41 | $65.43 | $57.68 | 370 |
2017-05-09 | $64.24 | $64.24 | $64.24 | $64.24 | $56.64 | 0 |
2017-05-08 | $64.24 | $64.24 | $64.24 | $64.24 | $56.64 | 15 |
2017-05-05 | $64.24 | $64.24 | $64.24 | $64.24 | $56.64 | 25 |
2017-05-04 | $64.24 | $64.24 | $64.24 | $64.24 | $56.64 | 46 |
2017-05-03 | $64.24 | $64.24 | $64.24 | $64.24 | $56.64 | 50 |
2017-05-02 | $64.24 | $64.24 | $64.24 | $64.24 | $56.64 | 38 |
2017-05-01 | $64.20 | $64.24 | $64.15 | $64.24 | $56.64 | 598 |
2017-04-28 | $60.95 | $60.95 | $60.95 | $60.95 | $53.73 | 0 |
2017-04-27 | $60.95 | $60.95 | $60.95 | $60.95 | $53.73 | 40 |
2017-04-26 | $60.95 | $60.95 | $60.95 | $60.95 | $53.73 | 7 |
2017-04-25 | $60.95 | $60.95 | $60.95 | $60.95 | $53.73 | 0 |
2017-04-24 | $60.95 | $60.95 | $60.95 | $60.95 | $53.73 | 0 |
2017-04-21 | $60.95 | $60.95 | $60.95 | $60.95 | $53.73 | 2 |
2017-04-20 | $60.95 | $60.95 | $60.95 | $60.95 | $53.73 | 200 |
2017-04-19 | $60.33 | $60.33 | $60.33 | $60.33 | $53.19 | 32 |
2017-04-18 | $60.33 | $60.33 | $60.33 | $60.33 | $53.19 | 55 |
2017-04-17 | $60.33 | $60.33 | $60.33 | $60.33 | $53.19 | 68 |
2017-04-13 | $60.33 | $60.33 | $60.33 | $60.33 | $53.19 | 57 |
2017-04-12 | $60.33 | $60.33 | $60.33 | $60.33 | $53.19 | 446 |
2017-04-11 | $60.07 | $60.07 | $60.07 | $60.07 | $52.96 | 148 |
2017-04-10 | $60.07 | $60.07 | $60.07 | $60.07 | $52.96 | 110 |
2017-04-07 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 83 |
2017-04-06 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 0 |
2017-04-05 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 41 |
2017-04-04 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 14 |
2017-04-03 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 0 |
2017-03-31 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 81 |
2017-03-30 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 6 |
2017-03-29 | $59.73 | $59.73 | $59.73 | $59.73 | $52.66 | 100 |
2017-03-28 | $59.03 | $59.03 | $59.03 | $59.03 | $52.04 | 0 |
2017-03-27 | $59.03 | $59.03 | $59.03 | $59.03 | $52.04 | 0 |
2017-03-24 | $59.03 | $59.03 | $59.03 | $59.03 | $52.04 | 192 |
2017-03-23 | $59.28 | $59.28 | $59.28 | $59.28 | $52.26 | 0 |
2017-03-22 | $59.28 | $59.28 | $59.28 | $59.28 | $52.26 | 215 |
2017-03-21 | $60.53 | $60.53 | $60.53 | $60.53 | $53.36 | 65 |
2017-03-20 | $60.53 | $60.53 | $60.53 | $60.53 | $53.36 | 150 |
2017-03-17 | $59.81 | $59.81 | $59.81 | $59.81 | $52.73 | 0 |
2017-03-16 | $59.81 | $59.81 | $59.81 | $59.81 | $52.73 | 0 |
2017-03-15 | $59.81 | $59.81 | $59.81 | $59.81 | $52.73 | 0 |
2017-03-14 | $59.81 | $59.81 | $59.81 | $59.81 | $52.73 | 30 |
2017-03-13 | $59.81 | $59.81 | $59.81 | $59.81 | $52.73 | 0 |
2017-03-10 | $59.81 | $59.81 | $59.81 | $59.81 | $52.73 | 100 |
2017-03-09 | $59.39 | $59.39 | $59.39 | $59.39 | $52.36 | 8 |
2017-03-08 | $59.39 | $59.39 | $59.39 | $59.39 | $52.36 | 127 |
2017-03-07 | $59.43 | $59.43 | $59.38 | $59.38 | $52.35 | 3,403 |
2017-03-06 | $59.57 | $59.57 | $59.57 | $59.57 | $52.52 | 1 |
2017-03-03 | $59.73 | $59.73 | $59.31 | $59.57 | $52.52 | 825 |
2017-03-02 | $59.97 | $59.97 | $59.97 | $59.97 | $52.87 | 0 |
2017-03-01 | $59.97 | $59.97 | $59.97 | $59.97 | $52.87 | 319 |
2017-02-28 | $60.36 | $60.36 | $60.36 | $60.36 | $53.21 | 10 |
2017-02-27 | $60.36 | $60.36 | $60.36 | $60.36 | $53.21 | 142 |
2017-02-24 | $60.00 | $60.00 | $60.00 | $60.00 | $52.90 | 175 |
2017-02-23 | $60.55 | $60.55 | $60.55 | $60.55 | $53.38 | 835 |
2017-02-22 | $60.87 | $60.87 | $60.87 | $60.87 | $53.66 | 16 |
2017-02-21 | $60.87 | $60.87 | $60.87 | $60.87 | $53.66 | 2 |
2017-02-17 | $61.12 | $61.12 | $60.87 | $60.87 | $53.66 | 231 |
2017-02-16 | $61.07 | $61.07 | $61.07 | $61.07 | $53.84 | 7 |
2017-02-15 | $61.07 | $61.07 | $61.07 | $61.07 | $53.84 | 174 |
2017-02-14 | $60.53 | $60.53 | $60.53 | $60.53 | $53.36 | 104 |
2017-02-13 | $60.54 | $60.54 | $60.54 | $60.54 | $53.37 | 133 |
2017-02-10 | $60.55 | $60.55 | $60.55 | $60.55 | $53.38 | 74 |
2017-02-09 | $60.55 | $60.55 | $60.55 | $60.55 | $53.38 | 100 |
2017-02-08 | $60.15 | $60.15 | $60.05 | $60.05 | $52.94 | 375 |
2017-02-07 | $60.67 | $60.67 | $60.57 | $60.57 | $53.40 | 797 |
2017-02-06 | $60.65 | $60.65 | $60.65 | $60.65 | $53.47 | 50 |
2017-02-03 | $60.65 | $60.65 | $60.65 | $60.65 | $53.47 | 189 |
2017-02-02 | $60.65 | $60.65 | $60.65 | $60.65 | $53.47 | 74 |
2017-02-01 | $60.65 | $60.65 | $60.65 | $60.65 | $53.47 | 224 |
2017-01-31 | $60.33 | $60.33 | $60.33 | $60.33 | $53.19 | 0 |
2017-01-30 | $60.23 | $60.33 | $60.23 | $60.33 | $53.19 | 6,602 |
2017-01-27 | $61.01 | $61.01 | $61.01 | $61.01 | $53.79 | 44,000 |
2017-01-26 | $61.28 | $61.29 | $61.28 | $61.29 | $54.03 | 12,000 |
2017-01-25 | $61.46 | $61.46 | $61.46 | $61.46 | $54.18 | 200 |
2017-01-24 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 1 |
2017-01-23 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 2 |
2017-01-20 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 0 |
2017-01-19 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 0 |
2017-01-18 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 50 |
2017-01-17 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 81 |
2017-01-13 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 0 |
2017-01-12 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 0 |
2017-01-11 | $59.69 | $59.69 | $59.69 | $59.69 | $52.62 | 252 |
2017-01-10 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 11 |
2017-01-09 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 80 |
2017-01-06 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 95 |
2017-01-05 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 0 |
2017-01-04 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 0 |
2017-01-03 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 0 |
2016-12-30 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 0 |
2016-12-29 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 0 |
2016-12-28 | $57.71 | $57.71 | $57.71 | $57.71 | $50.88 | 175 |
2016-12-27 | $57.68 | $57.68 | $57.68 | $57.68 | $50.85 | 2 |
2016-12-23 | $57.68 | $57.68 | $57.68 | $57.68 | $50.85 | 100 |
2016-12-22 | $58.61 | $58.61 | $58.61 | $58.61 | $51.67 | 0 |
2016-12-21 | $58.61 | $58.61 | $58.61 | $58.61 | $51.67 | 2 |
2016-12-20 | $58.61 | $58.61 | $58.61 | $58.61 | $51.67 | 85 |
2016-12-19 | $58.61 | $58.61 | $58.61 | $58.61 | $51.67 | 0 |
2016-12-16 | $58.61 | $58.61 | $58.61 | $58.61 | $51.67 | 900 |
2016-12-15 | $59.67 | $59.67 | $59.67 | $59.67 | $51.67 | 50 |
2016-12-14 | $59.67 | $59.67 | $59.67 | $59.67 | $51.67 | 287 |
2016-12-13 | $60.19 | $60.19 | $60.19 | $60.19 | $52.12 | 101 |
2016-12-12 | $59.92 | $59.92 | $59.92 | $59.92 | $51.88 | 200 |
2016-12-09 | $60.27 | $60.27 | $60.27 | $60.27 | $52.18 | 0 |
2016-12-08 | $60.22 | $60.27 | $60.22 | $60.27 | $52.18 | 500 |
2016-12-07 | $59.53 | $59.53 | $59.53 | $59.53 | $51.54 | 415 |
2016-12-06 | $58.22 | $58.22 | $58.22 | $58.22 | $50.41 | 4 |
2016-12-05 | $58.31 | $58.31 | $58.22 | $58.22 | $50.41 | 900 |
2016-12-02 | $57.27 | $57.27 | $57.27 | $57.27 | $49.59 | 490 |
2016-12-01 | $58.52 | $58.52 | $56.85 | $56.96 | $49.32 | 33,188 |
2016-11-30 | $58.77 | $58.77 | $58.76 | $58.76 | $50.88 | 216 |
2016-11-29 | $59.80 | $59.80 | $59.80 | $59.80 | $51.78 | 17 |
2016-11-28 | $59.80 | $59.80 | $59.80 | $59.80 | $51.78 | 177 |
2016-11-25 | $59.80 | $59.80 | $59.80 | $59.80 | $51.78 | 252 |
2016-11-23 | $59.49 | $59.49 | $59.49 | $59.49 | $51.51 | 9 |
2016-11-22 | $59.49 | $59.49 | $59.49 | $59.49 | $51.51 | 120 |
2016-11-21 | $58.97 | $58.97 | $58.97 | $58.97 | $51.06 | 0 |
2016-11-18 | $58.97 | $58.97 | $58.97 | $58.97 | $51.06 | 0 |
2016-11-17 | $58.89 | $58.97 | $58.89 | $58.97 | $51.06 | 600 |
2016-11-16 | $56.80 | $56.80 | $56.80 | $56.80 | $49.18 | 37 |
2016-11-15 | $56.80 | $56.80 | $56.80 | $56.80 | $49.18 | 0 |
2016-11-14 | $56.80 | $56.80 | $56.80 | $56.80 | $49.18 | 2 |
2016-11-11 | $56.80 | $56.80 | $56.80 | $56.80 | $49.18 | 100 |
2016-11-10 | $56.80 | $56.80 | $56.80 | $56.80 | $49.18 | 26 |
2016-11-09 | $56.80 | $56.80 | $56.80 | $56.80 | $49.18 | 0 |
2016-11-08 | $56.80 | $56.80 | $56.80 | $56.80 | $49.18 | 200 |
2016-11-07 | $56.72 | $56.72 | $56.72 | $56.72 | $49.11 | 178 |
2016-11-04 | $56.72 | $56.72 | $56.72 | $56.72 | $49.11 | 0 |
2016-11-03 | $56.72 | $56.72 | $56.72 | $56.72 | $49.11 | 2 |
2016-11-02 | $56.72 | $56.72 | $56.72 | $56.72 | $49.11 | 135 |
2016-11-01 | $57.39 | $57.45 | $57.39 | $57.45 | $49.74 | 795 |
2016-10-31 | $58.45 | $58.45 | $58.45 | $58.45 | $50.61 | 333 |
2016-10-28 | $58.49 | $58.49 | $58.49 | $58.49 | $50.64 | 800 |
2016-10-27 | $58.72 | $58.72 | $58.72 | $58.72 | $50.84 | 700 |
2016-10-26 | $59.72 | $59.72 | $59.72 | $59.72 | $51.71 | 25 |
2016-10-25 | $60.11 | $60.11 | $59.72 | $59.72 | $51.71 | 275 |
2016-10-24 | $60.00 | $60.00 | $59.96 | $59.96 | $51.92 | 425 |
2016-10-21 | $59.18 | $59.18 | $59.18 | $59.18 | $51.24 | 264 |
2016-10-20 | $58.70 | $58.70 | $58.70 | $58.70 | $50.83 | 121 |
2016-10-19 | $58.40 | $58.40 | $58.40 | $58.40 | $50.57 | 0 |
2016-10-18 | $58.40 | $58.40 | $58.40 | $58.40 | $50.57 | 0 |
2016-10-17 | $58.40 | $58.40 | $58.40 | $58.40 | $50.57 | 10 |
2016-10-14 | $58.40 | $58.40 | $58.40 | $58.40 | $50.57 | 3 |
2016-10-13 | $58.00 | $58.40 | $57.87 | $58.40 | $50.57 | 840 |
2016-10-12 | $60.02 | $60.02 | $60.02 | $60.02 | $51.97 | 1 |
2016-10-11 | $60.02 | $60.02 | $60.02 | $60.02 | $51.97 | 0 |
2016-10-10 | $60.02 | $60.02 | $60.02 | $60.02 | $51.97 | 552 |
2016-10-07 | $60.08 | $60.08 | $59.92 | $59.98 | $51.93 | 490 |
2016-10-06 | $59.58 | $59.91 | $59.57 | $59.65 | $51.65 | 978 |
2016-10-05 | $60.59 | $60.59 | $60.59 | $60.59 | $52.46 | 0 |
2016-10-04 | $60.71 | $60.71 | $60.59 | $60.59 | $52.46 | 200 |
2016-10-03 | $60.38 | $60.38 | $60.38 | $60.38 | $52.28 | 0 |
2016-09-30 | $60.07 | $60.47 | $60.07 | $60.38 | $52.28 | 1,235 |
2016-09-29 | $60.83 | $60.83 | $60.81 | $60.81 | $52.65 | 305 |
2016-09-28 | $60.53 | $60.53 | $60.53 | $60.53 | $52.41 | 50 |
2016-09-27 | $60.53 | $60.53 | $60.53 | $60.53 | $52.41 | 200 |
2016-09-26 | $59.85 | $59.85 | $59.71 | $59.71 | $51.70 | 517 |
2016-09-23 | $60.27 | $60.27 | $60.16 | $60.20 | $52.12 | 1,320 |
2016-09-22 | $60.00 | $60.00 | $60.00 | $60.00 | $51.95 | 165 |
2016-09-21 | $58.73 | $58.73 | $58.73 | $58.73 | $50.85 | 0 |
2016-09-20 | $58.73 | $58.73 | $58.73 | $58.73 | $50.85 | 0 |
2016-09-19 | $58.91 | $58.91 | $58.73 | $58.73 | $50.85 | 300 |
2016-09-16 | $58.25 | $58.25 | $58.25 | $58.25 | $50.44 | 0 |
2016-09-15 | $58.25 | $58.25 | $58.25 | $58.25 | $50.44 | 0 |
2016-09-14 | $58.25 | $58.25 | $58.25 | $58.25 | $50.44 | 0 |
2016-09-13 | $58.25 | $58.25 | $58.25 | $58.25 | $50.44 | 220 |
2016-09-12 | $58.97 | $58.99 | $58.97 | $58.97 | $51.06 | 810 |
2016-09-09 | $58.83 | $58.88 | $58.31 | $58.50 | $50.65 | 1,658 |
2016-09-08 | $60.00 | $60.00 | $59.87 | $59.87 | $51.84 | 370 |
2016-09-07 | $60.18 | $60.18 | $60.18 | $60.18 | $52.11 | 0 |
2016-09-06 | $60.18 | $60.18 | $60.18 | $60.18 | $52.11 | 106 |
2016-09-02 | $59.72 | $59.83 | $59.61 | $59.61 | $51.61 | 655 |
2016-09-01 | $58.50 | $58.50 | $58.50 | $58.50 | $50.65 | 15 |
2016-08-31 | $58.50 | $58.50 | $58.50 | $58.50 | $50.65 | 100 |
2016-08-30 | $58.50 | $58.50 | $58.50 | $58.50 | $50.65 | 0 |
2016-08-29 | $58.50 | $58.50 | $58.50 | $58.50 | $50.65 | 247 |
2016-08-26 | $58.14 | $58.84 | $58.14 | $58.30 | $50.48 | 1,870 |
2016-08-25 | $58.26 | $58.26 | $58.26 | $58.26 | $50.44 | 542 |
2016-08-24 | $58.67 | $58.67 | $58.67 | $58.67 | $50.80 | 166 |
2016-08-23 | $58.34 | $58.67 | $58.34 | $58.67 | $50.80 | 1,074 |
2016-08-22 | $58.09 | $58.09 | $58.02 | $58.02 | $50.24 | 220 |
2016-08-19 | $57.95 | $57.96 | $57.95 | $57.96 | $50.19 | 500 |
2016-08-18 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 0 |
2016-08-17 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 75 |
2016-08-16 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 7 |
2016-08-15 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 20 |
2016-08-12 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 0 |
2016-08-11 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 16 |
2016-08-10 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 0 |
2016-08-09 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 52 |
2016-08-08 | $58.37 | $58.37 | $58.37 | $58.37 | $50.54 | 374 |
2016-08-05 | $57.17 | $57.17 | $57.17 | $57.17 | $49.50 | 50 |
2016-08-04 | $57.17 | $57.17 | $57.17 | $57.17 | $49.50 | 0 |
2016-08-03 | $56.77 | $57.17 | $56.77 | $57.17 | $49.50 | 756 |
2016-08-02 | $57.03 | $57.03 | $56.68 | $57.00 | $49.35 | 10,461 |
2016-08-01 | $57.16 | $57.29 | $56.85 | $57.29 | $49.61 | 28,610 |
2016-07-29 | $55.74 | $55.74 | $55.74 | $55.74 | $48.26 | 2 |
2016-07-28 | $55.74 | $55.74 | $55.74 | $55.74 | $48.26 | 0 |
2016-07-27 | $55.93 | $55.93 | $55.68 | $55.74 | $48.26 | 536 |
2016-07-26 | $56.09 | $56.09 | $56.04 | $56.04 | $48.52 | 587 |
2016-07-25 | $55.14 | $55.14 | $55.14 | $55.14 | $47.74 | 0 |
2016-07-22 | $55.14 | $55.14 | $55.14 | $55.14 | $47.74 | 3 |
2016-07-21 | $55.14 | $55.14 | $55.14 | $55.14 | $47.74 | 182 |
2016-07-20 | $54.97 | $54.97 | $54.97 | $54.97 | $47.60 | 76 |
2016-07-19 | $54.97 | $54.97 | $54.97 | $54.97 | $47.60 | 2 |
2016-07-18 | $54.97 | $54.97 | $54.97 | $54.97 | $47.60 | 152 |
2016-07-15 | $54.68 | $54.72 | $54.68 | $54.72 | $47.38 | 446 |
2016-07-14 | $55.03 | $55.03 | $55.03 | $55.03 | $47.65 | 0 |
2016-07-13 | $55.03 | $55.03 | $55.03 | $55.03 | $47.65 | 4 |
2016-07-12 | $54.74 | $55.07 | $54.74 | $55.03 | $47.65 | 1,025 |
2016-07-11 | $54.40 | $54.40 | $54.40 | $54.40 | $47.10 | 2,140 |
2016-07-08 | $54.18 | $54.24 | $54.18 | $54.24 | $46.96 | 205 |
2016-07-07 | $52.09 | $52.09 | $52.09 | $52.09 | $45.10 | 20 |
2016-07-06 | $52.09 | $52.09 | $52.09 | $52.09 | $45.10 | 2 |
2016-07-05 | $52.09 | $52.09 | $52.09 | $52.09 | $45.10 | 0 |
2016-07-01 | $52.09 | $52.09 | $52.09 | $52.09 | $45.10 | 1 |
2016-06-30 | $52.11 | $52.11 | $52.09 | $52.09 | $45.10 | 601 |
2016-06-29 | $51.20 | $51.20 | $51.20 | $51.20 | $44.33 | 1,020 |
2016-06-28 | $51.13 | $51.13 | $50.77 | $50.77 | $43.96 | 3,000 |
SPDR S&P Internet ETF (XWEB) News Headlines
Recent SPDR S&P Internet ETF (XWEB) News
Similar Companies to SPDR S&P Internet ETF (XWEB) 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 | -- | -- | -- |