Aflac Inc (AFL) Exchange: NYSE
Data as of Nov. 6, 2024
$108.56 ($3.00) 2.84%
Aflac Inc - Daily Information
Click for more stock information on Aflac Inc.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $109.69 |
Previous Close | $108.56 |
High | $109.86 |
Low | $106.92 |
Adjusted Open | $109.69 |
Previous Adjusted Close | $108.56 |
Adjusted High | $109.86 |
Adjusted Low | $106.92 |
About Aflac Inc (AFL)
Aflac Incorporated (AFL) is a Fortune 500 company and a provider of supplemental insurance and products. The company was founded in 1955 and is headquartered in Columbus, Georgia. It offers several insurance products such as short-term disability, cancer and term life for consumers, and group life, accident and group disability to employers and their employees. Since its inception, Aflac has grown into one of the largest insurance companies in the world, with businesses in the U.S., Japan, and Shanghai, and it currently has over 19,000 employees and 6.8 million policyholders globally.
Invest in Aflac Inc (AFL)
Historical Stock Data for Aflac Inc (AFL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $109.69 | $109.86 | $106.92 | $108.56 | $108.56 | 2,815,811 |
2024-11-05 | $104.39 | $105.59 | $104.00 | $105.56 | $105.56 | 2,351,263 |
2024-11-04 | $105.06 | $105.23 | $104.05 | $104.51 | $104.51 | 2,578,176 |
2024-11-01 | $105.29 | $106.69 | $104.32 | $104.71 | $104.71 | 2,822,719 |
2024-10-31 | $107.19 | $108.24 | $104.09 | $104.79 | $104.79 | 4,855,607 |
2024-10-30 | $109.95 | $110.81 | $109.55 | $110.09 | $110.09 | 2,260,259 |
2024-10-29 | $109.50 | $110.36 | $109.22 | $110.00 | $110.00 | 2,846,623 |
2024-10-28 | $110.00 | $110.59 | $109.49 | $109.79 | $109.79 | 2,162,710 |
2024-10-25 | $112.01 | $112.23 | $108.98 | $109.75 | $109.75 | 2,136,293 |
2024-10-24 | $112.46 | $112.69 | $111.58 | $112.01 | $112.01 | 1,166,375 |
2024-10-23 | $111.98 | $112.64 | $111.69 | $112.14 | $112.14 | 1,256,897 |
2024-10-22 | $112.48 | $112.74 | $111.17 | $112.16 | $112.16 | 1,155,589 |
2024-10-21 | $114.44 | $114.69 | $112.45 | $112.75 | $112.75 | 1,256,723 |
2024-10-18 | $115.44 | $115.44 | $113.91 | $114.50 | $114.50 | 1,996,871 |
2024-10-17 | $115.29 | $115.35 | $114.45 | $114.99 | $114.99 | 1,859,515 |
2024-10-16 | $113.84 | $114.50 | $113.54 | $114.38 | $114.38 | 1,237,588 |
2024-10-15 | $114.28 | $115.13 | $113.83 | $113.99 | $113.99 | 3,009,838 |
2024-10-14 | $113.60 | $114.22 | $113.25 | $114.07 | $114.07 | 1,285,423 |
2024-10-11 | $112.10 | $113.67 | $112.10 | $113.26 | $113.26 | 1,478,490 |
2024-10-10 | $112.17 | $112.76 | $111.25 | $111.61 | $111.61 | 1,691,771 |
2024-10-09 | $112.23 | $112.49 | $110.47 | $111.06 | $111.06 | 2,563,860 |
2024-10-08 | $112.28 | $112.93 | $112.01 | $112.47 | $112.47 | 1,203,060 |
2024-10-07 | $114.97 | $114.97 | $111.04 | $111.84 | $111.84 | 2,972,914 |
2024-10-04 | $114.11 | $115.50 | $113.75 | $115.26 | $115.26 | 1,717,703 |
2024-10-03 | $114.12 | $114.37 | $112.83 | $113.53 | $113.53 | 1,631,834 |
2024-10-02 | $113.06 | $114.32 | $112.43 | $114.23 | $114.23 | 2,031,878 |
2024-10-01 | $111.77 | $112.96 | $111.14 | $112.82 | $112.82 | 1,894,972 |
2024-09-30 | $110.71 | $112.10 | $110.02 | $111.80 | $111.80 | 3,790,833 |
2024-09-27 | $110.02 | $110.97 | $109.68 | $110.59 | $110.59 | 2,301,650 |
2024-09-26 | $109.19 | $110.87 | $109.19 | $110.07 | $110.07 | 1,709,528 |
2024-09-25 | $109.59 | $110.36 | $108.86 | $109.69 | $109.69 | 1,773,695 |
2024-09-24 | $109.25 | $109.61 | $108.78 | $109.10 | $109.10 | 1,508,225 |
2024-09-23 | $108.23 | $110.11 | $108.23 | $110.02 | $110.02 | 2,116,857 |
2024-09-20 | $107.58 | $108.11 | $107.07 | $107.92 | $107.92 | 8,463,031 |
2024-09-19 | $109.33 | $109.44 | $107.81 | $107.87 | $107.87 | 2,679,575 |
2024-09-18 | $109.72 | $110.55 | $108.87 | $108.96 | $108.96 | 2,118,881 |
2024-09-17 | $110.00 | $110.25 | $109.12 | $109.56 | $109.56 | 2,590,339 |
2024-09-16 | $109.29 | $110.27 | $108.86 | $110.17 | $110.17 | 2,396,873 |
2024-09-13 | $108.25 | $108.80 | $108.06 | $108.59 | $108.59 | 1,716,373 |
2024-09-12 | $107.43 | $108.09 | $106.93 | $107.97 | $107.97 | 1,680,862 |
2024-09-11 | $108.07 | $108.38 | $105.73 | $107.36 | $107.36 | 2,896,782 |
2024-09-10 | $109.75 | $110.25 | $108.24 | $108.44 | $108.44 | 2,335,498 |
2024-09-09 | $109.30 | $109.78 | $108.61 | $109.40 | $109.40 | 2,621,681 |
2024-09-06 | $109.76 | $110.80 | $108.52 | $108.89 | $108.89 | 2,976,091 |
2024-09-05 | $110.53 | $110.86 | $108.28 | $109.69 | $109.69 | 2,746,546 |
2024-09-04 | $109.96 | $111.14 | $109.00 | $110.49 | $110.49 | 1,880,265 |
2024-09-03 | $110.27 | $110.80 | $108.56 | $109.07 | $109.07 | 2,239,557 |
2024-08-30 | $109.69 | $110.68 | $109.42 | $110.36 | $110.36 | 3,793,535 |
2024-08-29 | $108.83 | $109.87 | $108.12 | $109.63 | $109.63 | 1,509,943 |
2024-08-28 | $107.85 | $109.34 | $107.85 | $108.83 | $108.83 | 1,397,777 |
2024-08-27 | $107.79 | $108.26 | $107.11 | $107.71 | $107.71 | 1,693,019 |
2024-08-26 | $107.48 | $108.31 | $107.34 | $107.51 | $107.51 | 1,739,122 |
2024-08-23 | $106.99 | $107.48 | $106.24 | $107.34 | $107.34 | 1,526,748 |
2024-08-22 | $105.32 | $106.64 | $105.25 | $106.61 | $106.61 | 2,366,867 |
2024-08-21 | $104.41 | $105.80 | $104.41 | $105.34 | $105.34 | 2,161,020 |
2024-08-20 | $105.20 | $105.65 | $104.62 | $104.80 | $104.30 | 1,982,983 |
2024-08-19 | $104.61 | $105.39 | $104.35 | $105.21 | $104.71 | 2,731,987 |
2024-08-16 | $102.84 | $104.84 | $102.16 | $104.76 | $104.27 | 2,613,116 |
2024-08-15 | $102.66 | $103.27 | $102.12 | $102.54 | $102.06 | 2,016,879 |
2024-08-14 | $102.00 | $102.86 | $101.86 | $102.37 | $101.89 | 1,787,906 |
2024-08-13 | $101.48 | $101.85 | $100.78 | $101.73 | $101.25 | 1,456,607 |
2024-08-12 | $101.53 | $101.80 | $101.00 | $101.19 | $100.71 | 1,460,900 |
2024-08-09 | $101.05 | $101.44 | $100.33 | $101.21 | $100.73 | 1,628,608 |
2024-08-08 | $99.55 | $101.06 | $98.89 | $100.86 | $100.38 | 2,004,747 |
2024-08-07 | $98.91 | $100.04 | $98.66 | $99.29 | $98.82 | 2,395,861 |
2024-08-06 | $97.27 | $99.04 | $96.15 | $98.60 | $98.13 | 2,200,142 |
2024-08-05 | $99.20 | $99.20 | $95.97 | $97.17 | $96.71 | 2,901,097 |
2024-08-02 | $100.29 | $101.76 | $97.54 | $99.24 | $99.24 | 3,471,909 |
2024-08-01 | $104.38 | $104.91 | $100.86 | $101.65 | $101.65 | 7,552,769 |
2024-07-31 | $95.36 | $95.97 | $94.87 | $95.38 | $95.38 | 4,508,632 |
2024-07-30 | $95.01 | $96.23 | $94.91 | $95.36 | $95.36 | 1,903,100 |
2024-07-29 | $94.89 | $95.32 | $94.07 | $94.54 | $94.54 | 1,204,055 |
2024-07-26 | $94.12 | $95.25 | $94.03 | $94.82 | $94.82 | 1,146,715 |
2024-07-25 | $94.73 | $95.46 | $94.00 | $94.12 | $94.12 | 1,264,856 |
2024-07-24 | $94.65 | $94.83 | $93.72 | $94.14 | $94.14 | 1,673,116 |
2024-07-23 | $94.48 | $94.64 | $93.96 | $94.32 | $94.32 | 1,039,944 |
2024-07-22 | $93.15 | $94.56 | $93.00 | $94.50 | $94.50 | 1,411,267 |
2024-07-19 | $94.42 | $94.44 | $92.44 | $92.91 | $92.91 | 5,323,218 |
2024-07-18 | $93.74 | $95.49 | $93.28 | $94.29 | $94.29 | 1,523,544 |
2024-07-17 | $93.80 | $94.85 | $92.83 | $94.06 | $94.06 | 2,120,702 |
2024-07-16 | $93.51 | $94.46 | $93.23 | $93.55 | $93.55 | 1,944,509 |
2024-07-15 | $92.86 | $93.86 | $92.60 | $93.37 | $93.37 | 1,515,052 |
2024-07-12 | $92.86 | $93.08 | $91.99 | $92.64 | $92.64 | 1,526,931 |
2024-07-11 | $90.77 | $92.54 | $90.38 | $92.42 | $92.42 | 2,122,091 |
2024-07-10 | $88.93 | $90.25 | $88.70 | $90.21 | $90.21 | 1,410,660 |
2024-07-09 | $88.52 | $89.64 | $88.00 | $88.93 | $88.93 | 1,895,530 |
2024-07-08 | $89.22 | $89.83 | $88.46 | $88.52 | $88.52 | 1,585,310 |
2024-07-05 | $89.00 | $89.06 | $88.54 | $89.05 | $89.05 | 1,687,252 |
2024-07-03 | $89.13 | $89.74 | $89.04 | $89.09 | $89.09 | 1,292,717 |
2024-07-02 | $88.47 | $89.51 | $88.20 | $89.43 | $89.43 | 1,898,605 |
2024-07-01 | $89.82 | $90.27 | $88.90 | $89.06 | $89.06 | 1,850,626 |
2024-06-28 | $89.35 | $90.21 | $88.83 | $89.31 | $89.31 | 3,455,193 |
2024-06-27 | $89.35 | $89.36 | $88.71 | $89.16 | $89.16 | 1,993,967 |
2024-06-26 | $89.37 | $89.70 | $88.24 | $89.22 | $89.22 | 2,686,233 |
2024-06-25 | $90.43 | $90.93 | $89.79 | $90.01 | $90.01 | 2,211,963 |
2024-06-24 | $89.50 | $91.15 | $89.07 | $90.43 | $90.43 | 2,108,553 |
2024-06-21 | $89.77 | $90.24 | $89.53 | $89.67 | $89.67 | 5,540,944 |
2024-06-20 | $88.99 | $90.05 | $88.70 | $89.76 | $89.76 | 1,652,509 |
2024-06-18 | $87.87 | $89.01 | $87.68 | $88.99 | $88.99 | 2,782,753 |
2024-06-17 | $86.94 | $88.00 | $86.55 | $87.96 | $87.96 | 2,632,674 |
2024-06-14 | $86.69 | $87.31 | $86.46 | $87.04 | $87.04 | 1,330,743 |
2024-06-13 | $88.00 | $88.00 | $87.03 | $87.31 | $87.31 | 1,584,808 |
2024-06-12 | $87.70 | $88.29 | $87.12 | $88.19 | $88.19 | 1,684,411 |
2024-06-11 | $87.96 | $88.29 | $87.08 | $87.57 | $87.57 | 2,193,707 |
2024-06-10 | $88.67 | $88.75 | $87.94 | $88.40 | $88.40 | 2,987,012 |
2024-06-07 | $88.46 | $89.29 | $88.08 | $88.79 | $88.79 | 1,492,929 |
2024-06-06 | $88.45 | $89.01 | $87.91 | $88.35 | $88.35 | 1,485,641 |
2024-06-05 | $88.15 | $88.67 | $87.70 | $88.38 | $88.38 | 2,032,136 |
2024-06-04 | $88.48 | $89.24 | $87.83 | $88.04 | $88.04 | 2,182,131 |
2024-06-03 | $89.71 | $89.83 | $88.57 | $88.91 | $88.91 | 2,285,783 |
2024-05-31 | $88.00 | $89.91 | $88.00 | $89.87 | $89.87 | 4,671,822 |
2024-05-30 | $87.16 | $88.40 | $86.97 | $87.98 | $87.98 | 1,565,965 |
2024-05-29 | $86.98 | $87.50 | $86.56 | $87.18 | $87.18 | 1,509,484 |
2024-05-28 | $87.50 | $87.50 | $86.92 | $87.26 | $87.26 | 2,230,927 |
2024-05-24 | $86.99 | $87.71 | $86.65 | $87.69 | $87.69 | 1,311,085 |
2024-05-23 | $87.50 | $87.87 | $86.66 | $86.78 | $86.78 | 1,768,897 |
2024-05-22 | $87.41 | $87.85 | $87.21 | $87.66 | $87.66 | 1,690,819 |
2024-05-21 | $87.24 | $87.72 | $87.06 | $87.59 | $87.59 | 1,357,631 |
2024-05-20 | $88.51 | $88.59 | $87.55 | $87.69 | $87.19 | 1,996,191 |
2024-05-17 | $87.52 | $88.41 | $86.70 | $88.37 | $88.37 | 2,300,175 |
2024-05-16 | $87.97 | $88.08 | $87.10 | $87.14 | $87.14 | 1,646,690 |
2024-05-15 | $86.15 | $87.60 | $85.77 | $87.48 | $87.48 | 1,964,551 |
2024-05-14 | $85.87 | $86.58 | $85.54 | $86.30 | $86.30 | 1,561,100 |
2024-05-13 | $86.08 | $86.49 | $85.50 | $85.87 | $85.87 | 1,759,711 |
2024-05-10 | $85.75 | $86.16 | $85.43 | $86.08 | $86.08 | 1,258,617 |
2024-05-09 | $84.66 | $85.56 | $84.30 | $85.38 | $85.38 | 1,314,279 |
2024-05-08 | $84.84 | $85.25 | $84.38 | $84.83 | $84.83 | 1,693,174 |
2024-05-07 | $85.15 | $85.49 | $84.63 | $84.68 | $84.68 | 2,252,973 |
2024-05-06 | $83.80 | $85.10 | $83.27 | $84.73 | $84.73 | 1,952,154 |
2024-05-03 | $83.97 | $84.27 | $81.96 | $83.21 | $83.21 | 2,938,536 |
2024-05-02 | $83.75 | $84.56 | $80.59 | $84.04 | $84.04 | 4,761,596 |
2024-05-01 | $83.40 | $85.32 | $82.12 | $84.57 | $84.57 | 2,335,323 |
2024-04-30 | $84.08 | $84.50 | $83.63 | $83.65 | $83.65 | 2,375,264 |
2024-04-29 | $83.85 | $84.80 | $83.16 | $84.54 | $84.54 | 2,002,590 |
2024-04-26 | $83.43 | $83.86 | $83.11 | $83.61 | $83.61 | 1,838,770 |
2024-04-25 | $84.09 | $84.34 | $83.22 | $83.73 | $83.73 | 1,849,604 |
2024-04-24 | $83.48 | $84.46 | $83.26 | $84.28 | $84.28 | 2,431,535 |
2024-04-23 | $83.98 | $84.16 | $83.51 | $83.75 | $83.75 | 1,764,459 |
2024-04-22 | $83.70 | $84.07 | $83.01 | $83.52 | $83.52 | 1,809,298 |
2024-04-19 | $81.47 | $83.55 | $80.99 | $83.23 | $83.23 | 6,558,436 |
2024-04-18 | $80.97 | $81.33 | $80.11 | $80.98 | $80.98 | 2,129,906 |
2024-04-17 | $80.64 | $80.95 | $79.93 | $80.26 | $80.26 | 1,961,109 |
2024-04-16 | $80.46 | $80.81 | $79.69 | $80.43 | $80.43 | 2,114,324 |
2024-04-15 | $81.06 | $81.52 | $80.01 | $80.27 | $80.27 | 2,437,394 |
2024-04-12 | $79.46 | $80.76 | $79.31 | $80.28 | $80.28 | 2,882,756 |
2024-04-11 | $82.75 | $82.96 | $79.47 | $79.64 | $79.64 | 3,399,048 |
2024-04-10 | $82.68 | $83.49 | $82.50 | $82.92 | $82.92 | 2,084,201 |
2024-04-09 | $85.14 | $85.41 | $82.62 | $83.17 | $83.17 | 2,498,353 |
2024-04-08 | $85.39 | $85.68 | $84.93 | $85.14 | $85.14 | 1,534,850 |
2024-04-05 | $84.68 | $85.80 | $84.57 | $85.42 | $85.42 | 1,884,893 |
2024-04-04 | $85.50 | $86.05 | $84.06 | $84.36 | $84.36 | 1,472,110 |
2024-04-03 | $84.97 | $85.64 | $84.65 | $85.18 | $85.18 | 1,395,040 |
2024-04-02 | $85.27 | $85.80 | $84.72 | $84.93 | $84.93 | 1,817,249 |
2024-04-01 | $85.85 | $85.91 | $85.03 | $85.19 | $85.19 | 1,353,073 |
2024-03-28 | $86.00 | $86.26 | $85.67 | $85.86 | $85.86 | 2,564,010 |
2024-03-27 | $85.30 | $85.86 | $84.71 | $85.62 | $85.62 | 1,819,347 |
2024-03-26 | $84.58 | $85.34 | $84.33 | $84.95 | $84.95 | 1,690,159 |
2024-03-25 | $84.23 | $85.09 | $83.61 | $84.81 | $84.81 | 1,584,996 |
2024-03-22 | $85.11 | $85.22 | $84.15 | $84.16 | $84.16 | 1,659,728 |
2024-03-21 | $85.04 | $85.23 | $84.52 | $85.02 | $85.02 | 2,063,289 |
2024-03-20 | $84.10 | $85.12 | $83.96 | $84.98 | $84.98 | 2,133,960 |
2024-03-19 | $84.85 | $85.05 | $83.97 | $84.34 | $84.34 | 3,025,998 |
2024-03-18 | $84.45 | $85.17 | $83.85 | $84.49 | $84.49 | 2,381,831 |
2024-03-15 | $83.09 | $84.50 | $82.58 | $84.37 | $84.37 | 6,153,803 |
2024-03-14 | $84.25 | $84.26 | $82.96 | $83.57 | $83.57 | 2,487,966 |
2024-03-13 | $83.33 | $84.23 | $83.13 | $83.80 | $83.80 | 2,255,026 |
2024-03-12 | $83.03 | $83.45 | $82.46 | $82.94 | $82.94 | 1,844,211 |
2024-03-11 | $81.91 | $83.19 | $81.91 | $83.17 | $83.17 | 1,738,628 |
2024-03-08 | $82.51 | $82.70 | $82.00 | $82.11 | $82.11 | 1,904,220 |
2024-03-07 | $82.35 | $82.91 | $82.07 | $82.29 | $82.29 | 1,534,333 |
2024-03-06 | $81.15 | $82.21 | $80.64 | $82.16 | $82.16 | 1,914,503 |
2024-03-05 | $79.61 | $80.93 | $79.22 | $80.83 | $80.83 | 2,033,610 |
2024-03-04 | $79.79 | $79.80 | $78.62 | $79.74 | $79.74 | 2,540,297 |
2024-03-01 | $80.56 | $80.79 | $80.15 | $80.43 | $80.43 | 2,197,398 |
2024-02-29 | $80.97 | $81.26 | $80.34 | $80.74 | $80.74 | 4,335,248 |
2024-02-28 | $80.20 | $80.97 | $80.06 | $80.56 | $80.56 | 1,759,550 |
2024-02-27 | $79.57 | $80.30 | $79.41 | $80.21 | $80.21 | 1,662,954 |
2024-02-26 | $80.10 | $80.62 | $79.60 | $79.70 | $79.70 | 2,032,918 |
2024-02-23 | $79.71 | $80.56 | $79.54 | $80.41 | $80.41 | 1,870,992 |
2024-02-22 | $79.34 | $80.18 | $79.21 | $79.65 | $79.65 | 2,073,410 |
2024-02-21 | $79.28 | $79.62 | $78.60 | $79.26 | $79.26 | 2,087,929 |
2024-02-20 | $78.43 | $79.42 | $78.38 | $78.78 | $78.78 | 2,173,295 |
2024-02-16 | $79.91 | $80.28 | $79.35 | $79.38 | $78.88 | 2,185,647 |
2024-02-15 | $79.19 | $80.55 | $79.03 | $80.17 | $80.17 | 1,894,926 |
2024-02-14 | $78.23 | $79.07 | $78.20 | $78.92 | $78.92 | 1,927,554 |
2024-02-13 | $78.87 | $79.31 | $77.01 | $78.06 | $78.06 | 2,973,836 |
2024-02-12 | $78.10 | $78.91 | $78.10 | $78.51 | $78.51 | 2,333,377 |
2024-02-09 | $77.73 | $78.37 | $77.56 | $78.23 | $78.23 | 1,950,954 |
2024-02-08 | $78.63 | $78.98 | $77.41 | $78.11 | $78.11 | 1,924,930 |
2024-02-07 | $77.37 | $79.02 | $77.25 | $78.83 | $78.83 | 3,192,535 |
2024-02-06 | $76.20 | $77.39 | $75.69 | $76.92 | $76.92 | 3,157,126 |
2024-02-05 | $76.15 | $76.61 | $75.44 | $76.33 | $76.33 | 3,068,663 |
2024-02-02 | $76.91 | $77.62 | $76.20 | $76.82 | $76.82 | 4,071,306 |
2024-02-01 | $78.87 | $79.80 | $75.08 | $76.20 | $76.20 | 9,777,505 |
2024-01-31 | $86.00 | $86.20 | $84.29 | $84.34 | $84.34 | 2,820,008 |
2024-01-30 | $84.62 | $85.75 | $84.21 | $85.73 | $85.73 | 1,659,005 |
2024-01-29 | $84.93 | $85.30 | $84.07 | $84.59 | $84.59 | 1,737,617 |
2024-01-26 | $85.08 | $85.38 | $84.45 | $85.31 | $85.31 | 1,167,980 |
2024-01-25 | $85.25 | $85.39 | $84.48 | $84.89 | $84.89 | 1,356,493 |
2024-01-24 | $85.17 | $85.49 | $84.71 | $85.00 | $85.00 | 1,555,166 |
2024-01-23 | $84.08 | $84.86 | $83.80 | $84.64 | $84.64 | 1,200,962 |
2024-01-22 | $84.50 | $84.99 | $84.32 | $84.50 | $84.50 | 1,808,758 |
2024-01-19 | $84.24 | $84.45 | $83.39 | $84.37 | $84.37 | 2,250,258 |
2024-01-18 | $82.47 | $83.70 | $82.00 | $83.61 | $83.61 | 1,459,094 |
2024-01-17 | $82.39 | $83.49 | $82.00 | $82.83 | $82.83 | 1,175,197 |
2024-01-16 | $82.47 | $82.75 | $82.10 | $82.53 | $82.53 | 1,336,082 |
2024-01-12 | $82.92 | $83.00 | $82.27 | $82.74 | $82.74 | 1,086,416 |
2024-01-11 | $82.62 | $82.80 | $81.84 | $82.69 | $82.69 | 1,586,988 |
2024-01-10 | $81.10 | $82.68 | $80.41 | $82.64 | $82.64 | 2,058,905 |
2024-01-09 | $82.58 | $82.58 | $80.16 | $80.55 | $80.55 | 2,851,758 |
2024-01-08 | $82.51 | $82.92 | $81.56 | $82.87 | $82.87 | 1,416,475 |
2024-01-05 | $82.46 | $82.83 | $82.21 | $82.72 | $82.72 | 1,919,945 |
2024-01-04 | $82.73 | $83.53 | $82.15 | $82.30 | $82.30 | 2,470,502 |
2024-01-03 | $83.37 | $83.93 | $82.66 | $83.19 | $83.19 | 2,042,344 |
2024-01-02 | $82.55 | $83.30 | $82.29 | $83.28 | $83.28 | 1,888,056 |
2023-12-29 | $82.23 | $82.64 | $82.00 | $82.50 | $82.50 | 1,390,646 |
2023-12-28 | $81.86 | $82.59 | $81.58 | $82.11 | $82.11 | 1,412,069 |
2023-12-27 | $81.47 | $81.96 | $81.29 | $81.91 | $81.91 | 1,147,207 |
2023-12-26 | $81.22 | $81.97 | $80.96 | $81.72 | $81.72 | 878,900 |
2023-12-22 | $81.51 | $81.85 | $80.60 | $81.45 | $81.45 | 1,135,317 |
2023-12-21 | $80.84 | $81.47 | $80.61 | $81.21 | $81.21 | 1,632,392 |
2023-12-20 | $81.59 | $81.99 | $80.66 | $80.72 | $80.72 | 2,133,702 |
2023-12-19 | $81.31 | $82.24 | $80.81 | $82.10 | $82.10 | 1,943,323 |
2023-12-18 | $80.96 | $81.55 | $80.42 | $81.29 | $81.29 | 2,282,834 |
2023-12-15 | $80.85 | $81.03 | $79.97 | $80.57 | $80.57 | 6,747,539 |
2023-12-14 | $84.07 | $84.17 | $80.71 | $81.28 | $81.28 | 3,837,164 |
2023-12-13 | $84.02 | $84.64 | $83.72 | $84.03 | $84.03 | 2,512,904 |
2023-12-12 | $83.10 | $84.38 | $82.93 | $84.35 | $84.35 | 2,814,564 |
2023-12-11 | $82.70 | $83.39 | $82.50 | $83.11 | $83.11 | 1,571,466 |
2023-12-08 | $82.00 | $82.61 | $81.82 | $82.55 | $82.55 | 1,729,341 |
2023-12-07 | $82.02 | $82.46 | $81.82 | $82.00 | $82.00 | 1,798,359 |
2023-12-06 | $82.80 | $83.09 | $81.50 | $81.73 | $81.73 | 1,826,462 |
2023-12-05 | $82.60 | $83.21 | $82.35 | $82.61 | $82.61 | 3,017,906 |
2023-12-04 | $82.31 | $83.33 | $82.09 | $82.73 | $82.73 | 2,217,251 |
2023-12-01 | $82.26 | $83.09 | $82.01 | $82.61 | $82.61 | 2,016,215 |
2023-11-30 | $81.82 | $83.03 | $81.31 | $82.71 | $82.71 | 6,219,359 |
2023-11-29 | $82.24 | $82.51 | $81.61 | $81.63 | $81.63 | 2,158,180 |
2023-11-28 | $82.84 | $83.03 | $82.17 | $82.18 | $82.18 | 2,181,327 |
2023-11-27 | $82.87 | $83.10 | $82.47 | $82.97 | $82.97 | 2,021,538 |
2023-11-24 | $82.65 | $83.45 | $82.49 | $82.94 | $82.94 | 895,076 |
2023-11-22 | $82.02 | $82.72 | $81.65 | $82.43 | $82.43 | 1,621,293 |
2023-11-21 | $81.32 | $82.42 | $81.00 | $81.90 | $81.90 | 1,924,849 |
2023-11-20 | $81.23 | $81.62 | $80.80 | $81.17 | $81.17 | 2,392,874 |
2023-11-17 | $81.29 | $81.96 | $81.10 | $81.77 | $81.77 | 1,831,089 |
2023-11-16 | $80.55 | $81.58 | $80.43 | $81.11 | $81.11 | 2,325,987 |
2023-11-15 | $81.72 | $82.09 | $80.41 | $80.42 | $80.42 | 2,900,059 |
2023-11-14 | $81.50 | $82.16 | $81.07 | $81.82 | $81.82 | 2,680,621 |
2023-11-13 | $81.13 | $81.87 | $80.66 | $81.43 | $81.01 | 1,831,232 |
2023-11-10 | $81.23 | $81.70 | $81.13 | $81.48 | $81.06 | 1,626,351 |
2023-11-09 | $80.32 | $81.28 | $80.24 | $80.90 | $80.49 | 1,601,234 |
2023-11-08 | $80.96 | $81.42 | $80.15 | $80.32 | $79.91 | 2,189,330 |
2023-11-07 | $81.36 | $81.36 | $80.51 | $80.98 | $80.57 | 2,258,225 |
2023-11-06 | $82.23 | $82.48 | $80.68 | $81.40 | $80.98 | 2,404,392 |
2023-11-03 | $81.97 | $82.72 | $81.22 | $82.23 | $82.23 | 2,707,150 |
2023-11-02 | $79.05 | $81.75 | $78.68 | $81.73 | $81.73 | 3,220,429 |
2023-11-01 | $78.30 | $79.29 | $77.72 | $79.05 | $79.05 | 3,770,129 |
2023-10-31 | $77.56 | $78.35 | $77.09 | $78.11 | $78.11 | 6,776,099 |
2023-10-30 | $77.00 | $77.73 | $76.89 | $77.40 | $77.40 | 2,081,375 |
2023-10-27 | $77.32 | $77.57 | $75.93 | $76.49 | $76.49 | 2,508,163 |
2023-10-26 | $78.49 | $79.24 | $77.46 | $77.52 | $77.52 | 2,450,828 |
2023-10-25 | $77.97 | $78.93 | $77.47 | $78.26 | $78.26 | 2,306,968 |
2023-10-24 | $77.67 | $78.23 | $77.40 | $77.76 | $77.76 | 1,636,682 |
2023-10-23 | $77.75 | $77.94 | $77.15 | $77.16 | $77.16 | 1,963,857 |
2023-10-20 | $79.31 | $79.32 | $76.78 | $77.58 | $77.58 | 3,527,133 |
2023-10-19 | $80.20 | $80.74 | $79.42 | $79.55 | $79.55 | 2,173,004 |
2023-10-18 | $81.26 | $81.63 | $80.28 | $80.35 | $80.35 | 2,047,303 |
2023-10-17 | $80.89 | $82.03 | $80.71 | $81.40 | $81.40 | 1,910,615 |
2023-10-16 | $80.57 | $81.75 | $80.25 | $81.09 | $81.09 | 2,096,344 |
2023-10-13 | $80.26 | $81.01 | $79.98 | $80.25 | $80.25 | 1,938,138 |
2023-10-12 | $80.00 | $80.50 | $79.32 | $79.86 | $79.86 | 2,704,746 |
2023-10-11 | $79.01 | $79.85 | $78.70 | $79.80 | $79.80 | 3,089,837 |
2023-10-10 | $78.19 | $79.03 | $78.07 | $78.82 | $78.82 | 3,145,509 |
2023-10-09 | $77.60 | $78.27 | $77.41 | $78.19 | $78.19 | 1,844,867 |
2023-10-06 | $76.44 | $77.72 | $76.10 | $77.60 | $77.60 | 2,842,651 |
2023-10-05 | $75.94 | $76.94 | $75.66 | $76.44 | $76.44 | 1,946,248 |
2023-10-04 | $75.36 | $76.14 | $74.89 | $76.07 | $76.07 | 2,019,547 |
2023-10-03 | $75.65 | $76.43 | $75.15 | $75.43 | $75.43 | 2,157,576 |
2023-10-02 | $76.63 | $76.84 | $75.72 | $76.47 | $76.47 | 2,333,305 |
2023-09-29 | $77.70 | $77.70 | $76.34 | $76.75 | $76.75 | 2,916,953 |
2023-09-28 | $77.12 | $77.77 | $76.51 | $77.67 | $77.67 | 2,008,950 |
2023-09-27 | $76.57 | $77.17 | $75.93 | $77.03 | $77.03 | 2,345,690 |
2023-09-26 | $77.23 | $77.39 | $76.25 | $76.44 | $76.44 | 1,793,881 |
2023-09-25 | $76.10 | $76.99 | $76.02 | $76.79 | $76.79 | 1,559,244 |
2023-09-22 | $76.14 | $76.75 | $75.66 | $76.31 | $76.31 | 1,456,807 |
2023-09-21 | $76.99 | $77.14 | $76.02 | $76.16 | $76.16 | 2,337,033 |
2023-09-20 | $77.53 | $78.00 | $77.03 | $77.15 | $77.15 | 1,668,396 |
2023-09-19 | $77.10 | $77.53 | $76.42 | $77.37 | $77.37 | 2,100,332 |
2023-09-18 | $76.49 | $77.00 | $75.64 | $76.92 | $76.92 | 2,089,049 |
2023-09-15 | $76.80 | $77.09 | $76.15 | $76.51 | $76.51 | 5,220,708 |
2023-09-14 | $77.00 | $77.42 | $76.53 | $77.31 | $77.31 | 2,854,957 |
2023-09-13 | $76.52 | $76.60 | $76.10 | $76.39 | $76.39 | 2,334,672 |
2023-09-12 | $75.67 | $76.72 | $75.60 | $76.27 | $76.27 | 1,894,276 |
2023-09-11 | $75.13 | $75.93 | $75.01 | $75.59 | $75.59 | 1,880,579 |
2023-09-08 | $74.74 | $74.94 | $74.27 | $74.83 | $74.83 | 2,035,427 |
2023-09-07 | $73.79 | $75.29 | $73.79 | $74.65 | $74.65 | 3,171,086 |
2023-09-06 | $74.03 | $74.44 | $73.62 | $74.23 | $74.23 | 2,240,851 |
2023-09-05 | $74.61 | $75.48 | $74.17 | $74.20 | $74.20 | 2,680,208 |
2023-09-01 | $74.83 | $75.21 | $74.64 | $74.77 | $74.77 | 1,758,253 |
2023-08-31 | $74.84 | $75.42 | $74.47 | $74.57 | $74.57 | 2,774,446 |
2023-08-30 | $74.99 | $75.53 | $74.65 | $74.68 | $74.68 | 1,918,134 |
2023-08-29 | $74.80 | $74.85 | $73.95 | $74.66 | $74.66 | 1,476,399 |
2023-08-28 | $74.18 | $74.91 | $73.80 | $74.58 | $74.58 | 1,419,205 |
2023-08-25 | $74.53 | $74.70 | $73.73 | $74.25 | $74.25 | 1,549,543 |
2023-08-24 | $73.00 | $74.57 | $72.95 | $74.31 | $74.31 | 2,029,712 |
2023-08-23 | $73.58 | $73.58 | $72.78 | $73.17 | $73.17 | 2,482,811 |
2023-08-22 | $74.03 | $74.32 | $73.36 | $73.39 | $73.39 | 1,522,993 |
2023-08-21 | $74.91 | $75.01 | $74.18 | $74.45 | $74.03 | 2,053,426 |
2023-08-18 | $74.94 | $75.69 | $74.47 | $74.85 | $74.42 | 2,864,383 |
2023-08-17 | $76.18 | $76.70 | $75.55 | $75.61 | $75.18 | 1,664,655 |
2023-08-16 | $75.51 | $76.41 | $75.51 | $75.83 | $75.83 | 1,608,041 |
2023-08-15 | $76.10 | $76.20 | $75.63 | $75.73 | $75.73 | 1,934,509 |
2023-08-14 | $76.47 | $76.83 | $76.12 | $76.64 | $76.64 | 1,817,710 |
2023-08-11 | $75.58 | $76.53 | $75.42 | $76.45 | $76.45 | 1,676,409 |
2023-08-10 | $76.08 | $76.79 | $75.47 | $75.71 | $75.71 | 1,850,091 |
2023-08-09 | $77.30 | $77.30 | $75.57 | $75.67 | $75.67 | 2,995,837 |
2023-08-08 | $77.29 | $77.55 | $76.53 | $77.06 | $77.06 | 3,302,673 |
2023-08-07 | $77.11 | $78.43 | $77.06 | $77.95 | $77.95 | 2,302,558 |
2023-08-04 | $77.36 | $78.22 | $76.53 | $76.85 | $76.85 | 2,607,787 |
2023-08-03 | $76.57 | $77.34 | $75.68 | $77.05 | $77.05 | 2,800,580 |
2023-08-02 | $74.40 | $77.33 | $73.00 | $76.24 | $76.24 | 5,006,838 |
2023-08-01 | $72.44 | $72.68 | $72.09 | $72.11 | $72.11 | 2,210,069 |
2023-07-31 | $72.44 | $72.80 | $71.97 | $72.34 | $72.34 | 2,987,238 |
2023-07-28 | $72.46 | $72.70 | $71.97 | $72.39 | $72.39 | 1,800,053 |
2023-07-27 | $72.96 | $73.07 | $72.05 | $72.06 | $72.06 | 2,160,206 |
2023-07-26 | $72.58 | $73.26 | $72.14 | $72.77 | $72.77 | 1,874,017 |
2023-07-25 | $72.27 | $72.61 | $72.03 | $72.50 | $72.50 | 2,013,366 |
2023-07-24 | $72.47 | $73.05 | $72.28 | $72.46 | $72.46 | 1,590,125 |
2023-07-21 | $72.58 | $72.82 | $72.01 | $72.41 | $72.41 | 2,198,992 |
2023-07-20 | $71.66 | $72.42 | $71.35 | $72.39 | $72.39 | 1,799,282 |
2023-07-19 | $70.72 | $71.45 | $70.44 | $71.32 | $71.32 | 1,883,909 |
2023-07-18 | $70.48 | $71.15 | $69.92 | $70.94 | $70.94 | 1,642,972 |
2023-07-17 | $69.39 | $70.81 | $69.00 | $70.38 | $70.38 | 1,525,191 |
2023-07-14 | $70.09 | $70.20 | $69.11 | $69.58 | $69.58 | 1,686,123 |
2023-07-13 | $69.91 | $70.25 | $69.59 | $69.95 | $69.95 | 1,826,844 |
2023-07-12 | $70.99 | $71.05 | $70.01 | $70.25 | $70.25 | 2,404,526 |
2023-07-11 | $69.62 | $70.56 | $69.58 | $70.50 | $70.50 | 2,255,173 |
2023-07-10 | $70.04 | $70.22 | $69.32 | $69.57 | $69.57 | 2,174,702 |
2023-07-07 | $69.51 | $70.65 | $69.02 | $70.04 | $70.04 | 2,608,443 |
2023-07-06 | $69.46 | $69.74 | $69.09 | $69.64 | $69.64 | 2,382,961 |
2023-07-05 | $69.46 | $70.16 | $69.21 | $69.91 | $69.91 | 2,407,800 |
2023-07-03 | $69.60 | $70.56 | $69.46 | $70.19 | $70.19 | 952,891 |
2023-06-30 | $69.44 | $70.00 | $69.26 | $69.80 | $69.80 | 1,890,440 |
2023-06-29 | $68.45 | $69.22 | $68.34 | $69.12 | $69.12 | 1,489,274 |
2023-06-28 | $68.16 | $68.53 | $67.67 | $68.38 | $68.38 | 2,125,551 |
2023-06-27 | $67.78 | $68.71 | $67.12 | $68.50 | $68.50 | 1,491,048 |
2023-06-26 | $67.16 | $67.96 | $67.02 | $67.58 | $67.58 | 1,627,019 |
2023-06-23 | $67.23 | $67.66 | $66.91 | $67.14 | $67.14 | 2,967,676 |
2023-06-22 | $67.52 | $67.71 | $67.10 | $67.54 | $67.54 | 1,802,510 |
2023-06-21 | $67.20 | $67.98 | $66.58 | $67.53 | $67.53 | 2,956,380 |
2023-06-20 | $68.92 | $69.00 | $67.72 | $67.80 | $67.80 | 2,914,864 |
2023-06-16 | $69.88 | $70.28 | $69.32 | $69.43 | $69.43 | 5,587,559 |
2023-06-15 | $68.67 | $69.84 | $68.50 | $69.76 | $69.76 | 2,095,625 |
2023-06-14 | $69.65 | $70.22 | $68.57 | $68.76 | $68.76 | 2,470,658 |
2023-06-13 | $68.72 | $69.86 | $68.13 | $69.40 | $69.40 | 3,324,015 |
2023-06-12 | $68.75 | $69.10 | $68.14 | $68.74 | $68.74 | 1,569,637 |
2023-06-09 | $68.31 | $69.08 | $68.04 | $68.97 | $68.97 | 1,741,507 |
2023-06-08 | $68.24 | $68.38 | $67.51 | $68.21 | $68.21 | 1,925,279 |
2023-06-07 | $67.73 | $68.62 | $67.44 | $68.40 | $68.40 | 1,906,813 |
2023-06-06 | $67.45 | $67.79 | $67.09 | $67.67 | $67.67 | 1,865,812 |
2023-06-05 | $66.90 | $67.60 | $66.86 | $67.13 | $67.13 | 1,927,683 |
2023-06-02 | $65.42 | $66.80 | $65.31 | $66.60 | $66.60 | 2,642,241 |
2023-06-01 | $64.67 | $64.91 | $64.30 | $64.69 | $64.69 | 2,786,041 |
2023-05-31 | $64.99 | $65.16 | $64.10 | $64.21 | $64.21 | 4,390,962 |
2023-05-30 | $64.52 | $65.30 | $64.17 | $65.24 | $65.24 | 2,855,546 |
2023-05-26 | $64.55 | $65.19 | $64.47 | $64.49 | $64.49 | 2,149,874 |
2023-05-25 | $64.54 | $65.08 | $64.34 | $64.61 | $64.61 | 1,835,680 |
2023-05-24 | $65.50 | $65.76 | $64.49 | $64.56 | $64.56 | 2,457,213 |
2023-05-23 | $66.70 | $66.93 | $66.02 | $66.04 | $66.04 | 1,924,073 |
2023-05-22 | $66.84 | $67.21 | $66.22 | $66.58 | $66.58 | 1,995,217 |
2023-05-19 | $67.45 | $67.58 | $66.61 | $66.88 | $66.88 | 2,023,975 |
2023-05-18 | $66.19 | $67.06 | $65.92 | $66.91 | $66.91 | 1,755,945 |
2023-05-17 | $65.54 | $66.69 | $65.42 | $66.19 | $66.19 | 2,030,370 |
2023-05-16 | $65.62 | $65.79 | $65.01 | $65.16 | $65.16 | 1,751,333 |
2023-05-15 | $66.13 | $66.40 | $65.80 | $66.09 | $65.67 | 2,010,933 |
2023-05-12 | $66.80 | $67.09 | $65.59 | $66.11 | $65.69 | 1,688,651 |
2023-05-11 | $66.11 | $66.77 | $65.81 | $66.67 | $66.24 | 2,324,038 |
2023-05-10 | $67.57 | $67.79 | $66.14 | $66.72 | $66.29 | 2,187,882 |
2023-05-09 | $67.53 | $67.89 | $67.04 | $67.42 | $66.99 | 1,439,975 |
2023-05-08 | $68.06 | $68.28 | $67.57 | $67.64 | $67.21 | 1,620,512 |
2023-05-05 | $67.69 | $68.27 | $67.01 | $67.59 | $67.16 | 2,460,813 |
2023-05-04 | $66.89 | $66.90 | $65.17 | $66.82 | $66.39 | 3,509,732 |
2023-05-03 | $68.84 | $69.16 | $67.33 | $67.36 | $66.93 | 2,025,906 |
2023-05-02 | $69.57 | $69.62 | $68.12 | $68.64 | $68.20 | 3,025,658 |
2023-05-01 | $69.85 | $70.69 | $69.22 | $70.36 | $69.91 | 2,877,115 |
2023-04-28 | $69.43 | $70.37 | $68.53 | $69.85 | $69.40 | 4,197,878 |
2023-04-27 | $65.60 | $69.57 | $64.94 | $69.47 | $69.03 | 3,766,988 |
2023-04-26 | $65.28 | $65.93 | $64.89 | $65.39 | $64.97 | 2,751,153 |
2023-04-25 | $65.81 | $66.19 | $65.28 | $65.77 | $65.35 | 2,350,918 |
2023-04-24 | $65.91 | $66.34 | $65.80 | $66.08 | $65.66 | 1,868,892 |
2023-04-21 | $66.44 | $66.49 | $65.04 | $65.98 | $65.56 | 2,276,116 |
2023-04-20 | $66.90 | $67.08 | $66.20 | $66.48 | $66.05 | 1,621,787 |
2023-04-19 | $67.11 | $67.30 | $66.66 | $66.94 | $66.51 | 1,862,075 |
2023-04-18 | $66.65 | $67.15 | $66.39 | $66.89 | $66.46 | 2,100,475 |
2023-04-17 | $65.94 | $66.59 | $65.31 | $66.57 | $66.14 | 2,283,273 |
2023-04-14 | $66.55 | $66.90 | $65.82 | $66.21 | $65.79 | 2,078,695 |
2023-04-13 | $65.78 | $66.46 | $65.61 | $66.30 | $65.88 | 2,642,982 |
2023-04-12 | $65.98 | $66.51 | $65.53 | $65.98 | $65.56 | 2,309,248 |
2023-04-11 | $65.00 | $65.99 | $64.88 | $65.71 | $65.29 | 1,888,781 |
2023-04-10 | $64.31 | $64.98 | $64.06 | $64.97 | $64.55 | 1,784,907 |
2023-04-06 | $64.61 | $64.80 | $64.12 | $64.56 | $64.15 | 2,355,744 |
2023-04-05 | $63.48 | $64.74 | $63.08 | $64.46 | $64.05 | 2,229,946 |
2023-04-04 | $65.10 | $65.10 | $63.46 | $63.91 | $63.50 | 1,915,363 |
2023-04-03 | $64.45 | $65.18 | $64.08 | $64.66 | $64.25 | 2,457,255 |
2023-03-31 | $64.51 | $64.67 | $64.00 | $64.52 | $64.11 | 2,709,789 |
2023-03-30 | $64.67 | $64.79 | $63.91 | $64.29 | $63.88 | 1,904,968 |
2023-03-29 | $64.34 | $64.48 | $63.72 | $64.29 | $63.88 | 1,682,803 |
2023-03-28 | $63.27 | $63.63 | $62.95 | $63.56 | $63.15 | 1,667,361 |
2023-03-27 | $63.76 | $64.10 | $62.93 | $63.11 | $62.71 | 2,321,088 |
2023-03-24 | $61.76 | $63.00 | $61.30 | $62.88 | $62.48 | 2,163,588 |
2023-03-23 | $62.82 | $63.52 | $62.17 | $62.53 | $62.13 | 2,193,900 |
2023-03-22 | $64.81 | $64.97 | $63.12 | $63.13 | $62.73 | 2,016,062 |
2023-03-21 | $64.68 | $65.16 | $64.47 | $64.70 | $64.29 | 2,911,581 |
2023-03-20 | $61.76 | $63.79 | $61.17 | $63.38 | $62.97 | 3,125,332 |
2023-03-17 | $62.22 | $62.22 | $60.69 | $61.29 | $61.29 | 7,331,290 |
2023-03-16 | $60.65 | $62.85 | $60.32 | $62.48 | $62.48 | 3,074,514 |
2023-03-15 | $61.36 | $61.66 | $60.20 | $61.24 | $61.24 | 3,520,721 |
2023-03-14 | $63.43 | $64.08 | $62.58 | $63.12 | $63.12 | 3,372,724 |
2023-03-13 | $62.65 | $63.66 | $61.70 | $62.16 | $62.16 | 5,078,902 |
2023-03-10 | $64.35 | $65.06 | $63.74 | $64.03 | $64.03 | 3,614,918 |
2023-03-09 | $66.23 | $66.50 | $64.53 | $64.84 | $64.84 | 3,232,259 |
2023-03-08 | $67.16 | $67.21 | $65.54 | $66.12 | $66.12 | 2,332,273 |
2023-03-07 | $68.34 | $68.38 | $66.76 | $67.06 | $67.06 | 1,876,461 |
2023-03-06 | $68.37 | $68.79 | $68.14 | $68.22 | $68.22 | 2,146,820 |
2023-03-03 | $67.29 | $68.60 | $67.20 | $68.44 | $68.44 | 1,850,363 |
2023-03-02 | $67.80 | $67.99 | $66.75 | $67.56 | $67.56 | 1,984,222 |
2023-03-01 | $68.19 | $69.22 | $67.93 | $68.12 | $68.12 | 2,466,468 |
2023-02-28 | $68.43 | $68.75 | $68.02 | $68.15 | $68.15 | 3,066,842 |
2023-02-27 | $68.68 | $69.14 | $68.12 | $68.23 | $68.23 | 1,764,751 |
2023-02-24 | $67.59 | $68.79 | $67.52 | $68.57 | $68.57 | 1,814,734 |
2023-02-23 | $68.63 | $69.12 | $67.60 | $68.00 | $68.00 | 1,997,858 |
2023-02-22 | $68.11 | $68.61 | $67.82 | $68.36 | $68.36 | 2,030,849 |
2023-02-21 | $68.96 | $69.13 | $67.83 | $68.13 | $68.13 | 1,859,199 |
2023-02-17 | $69.00 | $69.55 | $68.95 | $69.37 | $69.37 | 1,770,569 |
2023-02-16 | $68.66 | $69.73 | $68.52 | $69.13 | $69.13 | 1,699,824 |
2023-02-15 | $68.84 | $69.32 | $68.61 | $69.27 | $69.27 | 1,621,368 |
2023-02-14 | $70.36 | $70.59 | $69.17 | $69.21 | $69.21 | 2,497,698 |
2023-02-13 | $69.81 | $71.13 | $69.60 | $71.01 | $70.58 | 2,268,701 |
2023-02-10 | $69.64 | $69.94 | $69.43 | $69.88 | $69.88 | 1,674,727 |
2023-02-09 | $70.91 | $71.14 | $69.55 | $69.63 | $69.63 | 1,900,688 |
2023-02-08 | $69.61 | $70.89 | $69.26 | $70.46 | $70.46 | 2,220,148 |
2023-02-07 | $69.07 | $70.26 | $69.04 | $69.95 | $69.95 | 2,203,497 |
2023-02-06 | $69.19 | $69.73 | $68.65 | $69.58 | $69.58 | 2,183,070 |
2023-02-03 | $68.61 | $69.86 | $68.59 | $69.39 | $69.39 | 3,333,420 |
2023-02-02 | $73.56 | $73.56 | $68.36 | $68.90 | $68.90 | 5,568,840 |
2023-02-01 | $73.35 | $73.75 | $72.64 | $73.28 | $73.28 | 3,162,821 |
2023-01-31 | $73.03 | $73.57 | $72.29 | $73.50 | $73.50 | 4,730,077 |
2023-01-30 | $72.65 | $73.60 | $72.11 | $73.04 | $73.04 | 1,776,771 |
2023-01-27 | $72.98 | $73.27 | $72.56 | $72.91 | $72.91 | 2,350,804 |
2023-01-26 | $73.20 | $73.37 | $72.02 | $72.96 | $72.96 | 2,881,977 |
2023-01-25 | $72.45 | $73.11 | $72.19 | $73.09 | $73.09 | 2,451,250 |
2023-01-24 | $72.12 | $72.82 | $70.80 | $72.80 | $72.80 | 2,339,562 |
2023-01-23 | $71.04 | $72.04 | $70.78 | $71.54 | $71.54 | 2,487,642 |
2023-01-20 | $70.98 | $71.11 | $70.03 | $71.05 | $71.05 | 8,969,520 |
2023-01-19 | $71.60 | $71.80 | $70.67 | $70.68 | $70.68 | 2,393,700 |
2023-01-18 | $72.39 | $72.94 | $71.78 | $71.88 | $71.88 | 2,548,734 |
2023-01-17 | $72.91 | $73.08 | $72.13 | $72.44 | $72.44 | 3,291,853 |
2023-01-13 | $71.32 | $72.91 | $70.72 | $72.85 | $72.85 | 1,981,032 |
2023-01-12 | $72.13 | $72.41 | $71.55 | $71.80 | $71.80 | 2,054,813 |
2023-01-11 | $71.98 | $72.29 | $71.40 | $71.91 | $71.91 | 2,491,818 |
2023-01-10 | $71.74 | $72.25 | $71.35 | $72.00 | $72.00 | 2,110,110 |
2023-01-09 | $73.50 | $73.65 | $71.43 | $71.45 | $71.45 | 3,401,441 |
2023-01-06 | $72.15 | $74.02 | $71.50 | $73.84 | $73.84 | 3,174,670 |
2023-01-05 | $71.80 | $72.11 | $71.20 | $71.50 | $71.50 | 2,819,121 |
2023-01-04 | $72.22 | $72.44 | $71.67 | $71.92 | $71.92 | 3,503,752 |
2023-01-03 | $71.98 | $72.34 | $71.18 | $71.58 | $71.58 | 3,314,314 |
2022-12-30 | $71.66 | $72.16 | $71.43 | $71.94 | $71.94 | 1,422,284 |
2022-12-29 | $71.77 | $72.38 | $71.61 | $72.08 | $72.08 | 1,588,487 |
2022-12-28 | $72.50 | $72.50 | $71.46 | $71.47 | $71.47 | 1,618,880 |
2022-12-27 | $72.00 | $72.62 | $71.75 | $72.24 | $72.24 | 1,699,392 |
2022-12-23 | $70.91 | $71.81 | $70.91 | $71.75 | $71.75 | 1,471,224 |
2022-12-22 | $71.39 | $71.50 | $70.29 | $70.91 | $70.91 | 2,236,889 |
2022-12-21 | $71.21 | $72.20 | $70.73 | $71.46 | $71.46 | 2,670,903 |
2022-12-20 | $69.24 | $70.82 | $69.16 | $70.66 | $70.66 | 3,429,008 |
2022-12-19 | $69.23 | $69.77 | $68.43 | $68.92 | $68.92 | 2,867,750 |
2022-12-16 | $68.42 | $69.29 | $68.29 | $69.02 | $69.02 | 7,069,473 |
2022-12-15 | $69.63 | $69.79 | $68.84 | $69.33 | $69.33 | 2,698,233 |
2022-12-14 | $70.77 | $71.56 | $70.06 | $70.39 | $70.39 | 2,635,420 |
2022-12-13 | $71.88 | $72.07 | $70.23 | $70.67 | $70.67 | 3,012,022 |
2022-12-12 | $69.90 | $70.92 | $69.37 | $70.82 | $70.82 | 2,524,707 |
2022-12-09 | $70.05 | $70.67 | $69.79 | $69.96 | $69.96 | 1,734,002 |
2022-12-08 | $71.60 | $71.68 | $70.08 | $70.32 | $70.32 | 2,381,476 |
2022-12-07 | $70.84 | $72.02 | $70.39 | $71.20 | $71.20 | 2,171,473 |
2022-12-06 | $71.05 | $71.42 | $70.44 | $71.09 | $71.09 | 2,414,342 |
2022-12-05 | $71.81 | $71.90 | $70.70 | $71.04 | $71.04 | 2,383,982 |
2022-12-02 | $71.48 | $72.39 | $70.98 | $72.34 | $72.34 | 1,892,294 |
2022-12-01 | $72.45 | $72.48 | $71.61 | $71.91 | $71.91 | 2,177,669 |
2022-11-30 | $70.57 | $72.45 | $69.90 | $71.93 | $71.93 | 4,942,096 |
2022-11-29 | $70.46 | $71.30 | $70.46 | $70.88 | $70.88 | 3,089,190 |
2022-11-28 | $71.89 | $72.31 | $70.80 | $70.99 | $70.99 | 2,792,611 |
2022-11-25 | $72.19 | $72.70 | $72.10 | $72.50 | $72.50 | 1,048,083 |
2022-11-23 | $71.74 | $72.54 | $71.57 | $72.00 | $72.00 | 1,882,552 |
2022-11-22 | $71.71 | $72.43 | $71.03 | $71.99 | $71.99 | 3,042,094 |
2022-11-21 | $70.91 | $71.49 | $70.62 | $71.37 | $71.37 | 2,484,528 |
2022-11-18 | $71.41 | $71.93 | $70.55 | $70.94 | $70.94 | 3,031,522 |
2022-11-17 | $70.01 | $70.69 | $69.80 | $70.59 | $70.59 | 1,875,146 |
2022-11-16 | $70.68 | $71.37 | $70.47 | $70.81 | $70.81 | 2,649,662 |
2022-11-15 | $69.12 | $70.76 | $69.12 | $70.23 | $70.23 | 3,743,540 |
2022-11-14 | $70.16 | $70.79 | $68.69 | $68.71 | $68.32 | 4,359,505 |
2022-11-11 | $70.25 | $70.71 | $69.30 | $70.30 | $69.90 | 3,279,036 |
2022-11-10 | $69.00 | $70.10 | $68.29 | $69.97 | $69.97 | 3,500,397 |
2022-11-09 | $68.23 | $68.90 | $67.46 | $67.52 | $67.52 | 3,055,101 |
2022-11-08 | $67.52 | $68.48 | $66.90 | $67.98 | $67.98 | 2,100,385 |
2022-11-07 | $67.39 | $67.94 | $66.75 | $67.82 | $67.82 | 2,011,874 |
2022-11-04 | $66.89 | $67.92 | $66.31 | $67.18 | $67.18 | 2,906,435 |
2022-11-03 | $65.95 | $66.36 | $65.39 | $65.97 | $65.97 | 2,881,322 |
2022-11-02 | $66.56 | $68.12 | $66.23 | $66.69 | $66.69 | 3,970,431 |
2022-11-01 | $64.97 | $66.88 | $64.36 | $66.81 | $66.81 | 3,874,673 |
2022-10-31 | $64.62 | $65.31 | $64.20 | $65.11 | $65.11 | 5,193,550 |
2022-10-28 | $63.01 | $64.82 | $62.89 | $64.79 | $64.79 | 2,583,414 |
2022-10-27 | $62.40 | $63.32 | $62.36 | $62.70 | $62.70 | 2,345,856 |
2022-10-26 | $62.31 | $62.90 | $61.91 | $61.96 | $61.96 | 2,276,308 |
2022-10-25 | $61.41 | $62.14 | $61.27 | $61.95 | $61.95 | 2,461,979 |
2022-10-24 | $61.18 | $62.19 | $60.95 | $61.88 | $61.88 | 2,352,935 |
2022-10-21 | $59.33 | $61.06 | $59.18 | $60.97 | $60.97 | 2,486,027 |
2022-10-20 | $60.00 | $60.33 | $58.92 | $59.15 | $59.15 | 2,243,703 |
2022-10-19 | $59.95 | $60.50 | $59.46 | $60.14 | $60.14 | 1,765,340 |
2022-10-18 | $60.70 | $60.89 | $59.47 | $60.19 | $60.19 | 2,283,663 |
2022-10-17 | $60.04 | $60.45 | $59.27 | $59.63 | $59.63 | 2,361,545 |
2022-10-14 | $60.01 | $60.81 | $58.97 | $59.13 | $59.13 | 2,437,365 |
2022-10-13 | $56.60 | $59.85 | $56.26 | $59.69 | $59.69 | 2,639,155 |
2022-10-12 | $58.02 | $58.47 | $57.39 | $57.41 | $57.41 | 2,034,640 |
2022-10-11 | $57.80 | $58.99 | $57.69 | $58.10 | $58.10 | 2,595,729 |
2022-10-10 | $58.21 | $58.89 | $57.50 | $58.02 | $58.02 | 1,946,315 |
2022-10-07 | $58.80 | $58.98 | $57.31 | $57.69 | $57.69 | 2,404,300 |
2022-10-06 | $59.36 | $59.76 | $59.04 | $59.14 | $59.14 | 1,811,796 |
2022-10-05 | $59.32 | $60.02 | $59.20 | $59.67 | $59.67 | 1,659,443 |
2022-10-04 | $58.46 | $60.05 | $58.16 | $60.01 | $60.01 | 2,380,982 |
2022-10-03 | $56.88 | $58.05 | $56.12 | $57.86 | $57.86 | 2,319,567 |
2022-09-30 | $56.79 | $57.44 | $56.07 | $56.20 | $56.20 | 2,931,917 |
2022-09-29 | $56.84 | $57.10 | $56.04 | $56.58 | $56.58 | 2,421,711 |
2022-09-28 | $56.38 | $57.58 | $56.11 | $57.21 | $57.21 | 2,526,653 |
2022-09-27 | $57.32 | $57.50 | $56.03 | $56.57 | $56.57 | 2,277,278 |
2022-09-26 | $57.40 | $57.92 | $56.57 | $56.83 | $56.83 | 2,511,700 |
2022-09-23 | $58.11 | $58.35 | $57.07 | $57.79 | $57.79 | 2,711,104 |
2022-09-22 | $60.15 | $60.15 | $58.61 | $58.67 | $58.67 | 2,419,495 |
2022-09-21 | $61.00 | $61.20 | $59.79 | $59.79 | $59.79 | 2,754,185 |
2022-09-20 | $60.08 | $60.72 | $59.70 | $60.53 | $60.53 | 2,580,290 |
2022-09-19 | $58.95 | $60.38 | $58.77 | $60.37 | $60.37 | 1,803,821 |
2022-09-16 | $59.42 | $59.59 | $58.62 | $59.50 | $59.50 | 7,803,127 |
2022-09-15 | $60.23 | $60.39 | $59.49 | $59.56 | $59.56 | 3,436,321 |
2022-09-14 | $60.84 | $61.16 | $59.66 | $60.13 | $60.13 | 4,152,234 |
2022-09-13 | $61.63 | $61.90 | $60.64 | $60.79 | $60.79 | 3,448,248 |
2022-09-12 | $62.00 | $62.80 | $61.91 | $62.50 | $62.50 | 2,099,366 |
2022-09-09 | $62.00 | $62.30 | $61.75 | $61.88 | $61.88 | 2,154,250 |
2022-09-08 | $60.77 | $61.76 | $60.09 | $61.67 | $61.67 | 3,072,228 |
2022-09-07 | $59.31 | $60.98 | $59.26 | $60.86 | $60.86 | 2,838,540 |
2022-09-06 | $59.56 | $59.77 | $59.03 | $59.53 | $59.53 | 3,117,511 |
2022-09-02 | $59.99 | $60.81 | $59.16 | $59.40 | $59.40 | 2,401,559 |
2022-09-01 | $59.47 | $59.56 | $58.54 | $59.52 | $59.52 | 2,716,991 |
2022-08-31 | $60.22 | $60.52 | $59.39 | $59.42 | $59.42 | 2,752,032 |
2022-08-30 | $60.78 | $61.06 | $60.03 | $60.13 | $60.13 | 1,819,197 |
2022-08-29 | $60.30 | $61.27 | $60.17 | $60.82 | $60.82 | 2,014,549 |
2022-08-26 | $62.47 | $62.57 | $60.83 | $60.87 | $60.87 | 1,998,091 |
2022-08-25 | $61.72 | $62.26 | $61.56 | $62.24 | $62.24 | 1,482,782 |
2022-08-24 | $61.59 | $61.78 | $61.20 | $61.55 | $61.55 | 1,694,678 |
2022-08-23 | $61.90 | $62.28 | $61.48 | $61.59 | $61.59 | 2,290,246 |
2022-08-22 | $62.93 | $63.15 | $62.04 | $62.21 | $61.81 | 2,354,106 |
2022-08-19 | $64.44 | $64.50 | $63.41 | $63.68 | $63.27 | 2,246,607 |
2022-08-18 | $64.00 | $64.66 | $63.78 | $64.55 | $64.13 | 1,703,527 |
2022-08-17 | $63.36 | $64.19 | $63.29 | $63.90 | $63.49 | 1,721,837 |
2022-08-16 | $63.87 | $64.35 | $63.68 | $63.99 | $63.58 | 2,543,024 |
2022-08-15 | $63.41 | $64.40 | $63.32 | $64.07 | $63.66 | 1,769,742 |
2022-08-12 | $62.73 | $64.06 | $62.66 | $64.03 | $63.62 | 2,090,744 |
2022-08-11 | $62.19 | $62.96 | $62.05 | $62.64 | $62.24 | 2,204,996 |
2022-08-10 | $61.15 | $61.84 | $60.83 | $61.71 | $61.31 | 1,995,559 |
2022-08-09 | $59.79 | $60.66 | $59.48 | $60.42 | $60.03 | 1,978,326 |
2022-08-08 | $60.00 | $60.20 | $59.51 | $59.58 | $59.20 | 2,257,584 |
2022-08-05 | $59.43 | $59.75 | $59.16 | $59.43 | $59.05 | 2,123,049 |
2022-08-04 | $59.27 | $59.50 | $59.01 | $59.17 | $58.79 | 2,642,860 |
2022-08-03 | $58.72 | $59.16 | $57.91 | $59.01 | $58.63 | 3,137,300 |
2022-08-02 | $58.41 | $59.97 | $57.54 | $58.74 | $58.36 | 5,509,498 |
2022-08-01 | $56.84 | $56.95 | $56.05 | $56.71 | $56.34 | 2,515,449 |
2022-07-29 | $56.60 | $57.54 | $56.35 | $57.30 | $56.93 | 3,758,957 |
2022-07-28 | $55.89 | $56.48 | $55.22 | $56.42 | $56.06 | 2,181,073 |
2022-07-27 | $55.78 | $56.34 | $55.30 | $56.00 | $55.64 | 1,819,734 |
2022-07-26 | $55.89 | $56.36 | $55.46 | $55.64 | $55.28 | 1,969,774 |
2022-07-25 | $55.70 | $56.27 | $55.48 | $56.06 | $55.70 | 1,505,774 |
2022-07-22 | $55.22 | $55.61 | $54.75 | $55.28 | $54.92 | 1,802,352 |
2022-07-21 | $54.70 | $55.09 | $54.01 | $55.03 | $54.67 | 1,824,906 |
2022-07-20 | $54.62 | $55.08 | $54.37 | $54.70 | $54.35 | 2,495,100 |
2022-07-19 | $54.93 | $55.42 | $54.63 | $54.97 | $54.62 | 3,283,355 |
2022-07-18 | $54.66 | $55.21 | $53.94 | $54.17 | $53.82 | 1,893,340 |
2022-07-15 | $54.04 | $54.58 | $53.75 | $54.31 | $53.96 | 2,038,453 |
2022-07-14 | $53.27 | $53.90 | $53.04 | $53.45 | $53.11 | 2,175,812 |
2022-07-13 | $55.37 | $55.37 | $54.07 | $54.59 | $54.24 | 2,084,182 |
2022-07-12 | $55.70 | $56.90 | $55.22 | $55.74 | $55.38 | 1,948,297 |
2022-07-11 | $56.13 | $56.67 | $55.70 | $56.04 | $55.68 | 2,060,460 |
2022-07-08 | $56.75 | $56.80 | $56.20 | $56.25 | $55.89 | 1,814,239 |
2022-07-07 | $56.51 | $56.96 | $56.22 | $56.35 | $55.99 | 2,304,944 |
2022-07-06 | $55.10 | $56.20 | $54.80 | $55.94 | $55.58 | 2,242,948 |
2022-07-05 | $55.16 | $55.52 | $54.13 | $55.52 | $55.16 | 2,079,279 |
2022-07-01 | $55.32 | $56.31 | $55.11 | $56.24 | $55.88 | 2,294,236 |
2022-06-30 | $54.87 | $55.96 | $54.47 | $55.33 | $54.97 | 2,691,320 |
2022-06-29 | $56.14 | $56.36 | $55.39 | $55.46 | $55.10 | 1,987,172 |
2022-06-28 | $56.62 | $57.19 | $55.87 | $55.90 | $55.54 | 2,627,915 |
2022-06-27 | $55.97 | $56.03 | $55.32 | $55.89 | $55.53 | 1,927,532 |
2022-06-24 | $54.01 | $55.93 | $53.71 | $55.79 | $55.43 | 3,295,593 |
2022-06-23 | $54.14 | $54.48 | $53.17 | $53.65 | $53.30 | 1,954,850 |
2022-06-22 | $53.34 | $54.24 | $53.34 | $53.96 | $53.61 | 2,056,885 |
2022-06-21 | $54.15 | $54.41 | $53.44 | $54.18 | $53.83 | 2,268,972 |
2022-06-17 | $53.07 | $53.65 | $52.48 | $53.05 | $52.71 | 5,257,668 |
2022-06-16 | $53.24 | $53.25 | $52.07 | $53.01 | $52.67 | 3,798,272 |
2022-06-15 | $54.22 | $54.87 | $53.43 | $54.23 | $53.88 | 2,650,810 |
2022-06-14 | $54.06 | $54.57 | $53.28 | $53.71 | $53.36 | 2,138,653 |
2022-06-13 | $54.70 | $54.85 | $53.49 | $53.74 | $53.39 | 3,068,309 |
2022-06-10 | $56.30 | $56.51 | $55.62 | $55.63 | $55.27 | 2,391,983 |
2022-06-09 | $58.75 | $58.75 | $57.42 | $57.43 | $57.06 | 1,865,136 |
2022-06-08 | $59.03 | $59.44 | $58.59 | $58.72 | $58.34 | 1,838,087 |
2022-06-07 | $58.87 | $59.68 | $58.58 | $59.63 | $59.25 | 2,309,321 |
2022-06-06 | $59.40 | $59.73 | $58.75 | $59.16 | $58.78 | 1,803,066 |
2022-06-03 | $59.28 | $59.55 | $58.68 | $58.82 | $58.44 | 2,239,054 |
2022-06-02 | $59.67 | $59.89 | $58.84 | $59.69 | $59.30 | 2,195,762 |
2022-06-01 | $60.63 | $60.84 | $59.20 | $59.81 | $59.42 | 2,281,273 |
2022-05-31 | $59.91 | $60.96 | $59.40 | $60.57 | $60.18 | 8,136,974 |
2022-05-27 | $59.31 | $60.48 | $58.98 | $60.41 | $60.02 | 3,038,097 |
2022-05-26 | $58.33 | $59.39 | $57.86 | $59.12 | $58.74 | 2,895,499 |
2022-05-25 | $57.01 | $58.24 | $56.91 | $57.80 | $57.43 | 4,087,553 |
2022-05-24 | $56.31 | $57.19 | $55.62 | $57.08 | $56.71 | 2,803,454 |
2022-05-23 | $55.97 | $56.98 | $55.51 | $56.53 | $56.17 | 2,348,077 |
2022-05-20 | $55.67 | $55.96 | $54.18 | $55.09 | $54.73 | 4,413,448 |
2022-05-19 | $55.71 | $56.55 | $54.93 | $55.60 | $55.24 | 2,512,810 |
2022-05-18 | $56.91 | $56.97 | $56.16 | $56.32 | $55.96 | 2,728,003 |
2022-05-17 | $56.82 | $57.50 | $56.48 | $57.24 | $56.87 | 1,911,019 |
2022-05-16 | $56.28 | $56.52 | $55.51 | $56.19 | $55.44 | 2,537,453 |
2022-05-13 | $56.33 | $56.70 | $55.84 | $56.28 | $55.53 | 3,061,951 |
2022-05-12 | $56.81 | $56.99 | $55.12 | $56.11 | $55.36 | 2,595,904 |
2022-05-11 | $57.71 | $58.34 | $56.77 | $56.88 | $56.12 | 2,353,532 |
2022-05-10 | $58.06 | $58.84 | $56.76 | $57.34 | $56.57 | 2,557,189 |
2022-05-09 | $57.75 | $58.16 | $57.10 | $57.56 | $56.79 | 3,130,104 |
2022-05-06 | $57.88 | $58.49 | $57.43 | $58.23 | $57.45 | 3,073,936 |
2022-05-05 | $58.95 | $59.31 | $57.52 | $58.03 | $57.26 | 2,423,333 |
2022-05-04 | $57.75 | $59.78 | $57.69 | $59.68 | $58.88 | 2,426,688 |
2022-05-03 | $57.71 | $58.78 | $57.32 | $57.92 | $57.15 | 2,758,827 |
2022-05-02 | $57.78 | $58.19 | $56.33 | $57.30 | $56.54 | 3,250,496 |
2022-04-29 | $59.06 | $59.19 | $57.07 | $57.28 | $56.52 | 5,062,718 |
2022-04-28 | $60.50 | $60.50 | $57.76 | $59.26 | $58.47 | 4,294,259 |
2022-04-27 | $61.12 | $61.61 | $60.34 | $60.82 | $60.01 | 3,204,575 |
2022-04-26 | $61.68 | $62.31 | $60.74 | $60.77 | $59.96 | 2,333,519 |
2022-04-25 | $62.70 | $62.80 | $60.84 | $62.40 | $61.57 | 3,654,245 |
2022-04-22 | $65.23 | $65.36 | $63.30 | $63.37 | $62.52 | 2,706,028 |
2022-04-21 | $67.00 | $67.20 | $65.42 | $65.50 | $64.63 | 2,495,402 |
2022-04-20 | $65.60 | $66.90 | $65.16 | $66.62 | $65.73 | 3,092,230 |
2022-04-19 | $65.64 | $65.96 | $64.86 | $65.49 | $64.62 | 2,393,499 |
2022-04-18 | $65.11 | $65.89 | $65.11 | $65.52 | $64.65 | 1,983,057 |
2022-04-14 | $64.97 | $65.58 | $64.57 | $65.33 | $64.46 | 1,723,031 |
2022-04-13 | $64.63 | $65.17 | $64.11 | $64.99 | $64.12 | 1,842,300 |
2022-04-12 | $65.29 | $65.95 | $64.53 | $64.89 | $64.02 | 1,880,246 |
2022-04-11 | $65.75 | $66.29 | $65.09 | $65.19 | $64.32 | 1,929,567 |
2022-04-08 | $65.56 | $66.03 | $65.31 | $65.52 | $64.65 | 2,412,800 |
2022-04-07 | $64.89 | $65.54 | $63.89 | $65.17 | $64.30 | 2,607,692 |
2022-04-06 | $63.88 | $65.22 | $63.48 | $65.07 | $64.20 | 3,471,658 |
2022-04-05 | $63.61 | $64.35 | $63.27 | $63.77 | $62.92 | 1,859,534 |
2022-04-04 | $64.62 | $64.66 | $63.28 | $63.61 | $62.76 | 1,882,668 |
2022-04-01 | $64.87 | $65.17 | $64.22 | $64.84 | $63.97 | 2,163,997 |
2022-03-31 | $65.45 | $66.02 | $64.37 | $64.39 | $63.53 | 3,032,297 |
2022-03-30 | $65.38 | $65.83 | $65.02 | $65.50 | $64.63 | 1,909,745 |
2022-03-29 | $65.82 | $66.11 | $64.77 | $65.32 | $64.45 | 1,678,170 |
2022-03-28 | $65.31 | $65.32 | $64.55 | $65.28 | $64.41 | 1,851,812 |
2022-03-25 | $64.27 | $65.54 | $64.23 | $65.53 | $64.66 | 1,916,106 |
2022-03-24 | $63.90 | $64.55 | $63.81 | $64.49 | $63.63 | 1,246,229 |
2022-03-23 | $64.20 | $64.47 | $63.72 | $63.74 | $62.89 | 1,865,144 |
2022-03-22 | $64.00 | $64.81 | $63.88 | $64.46 | $63.60 | 2,453,850 |
2022-03-21 | $63.41 | $63.72 | $62.99 | $63.40 | $62.55 | 1,941,583 |
2022-03-18 | $62.74 | $63.09 | $61.91 | $62.95 | $62.11 | 6,105,201 |
2022-03-17 | $62.03 | $62.90 | $61.70 | $62.90 | $62.06 | 2,120,233 |
2022-03-16 | $61.97 | $62.64 | $61.30 | $62.62 | $61.78 | 3,006,581 |
2022-03-15 | $61.15 | $61.53 | $60.55 | $61.26 | $60.44 | 2,168,096 |
2022-03-14 | $60.74 | $61.44 | $60.21 | $60.84 | $60.03 | 2,212,297 |
2022-03-11 | $60.38 | $60.81 | $59.90 | $59.96 | $59.16 | 2,228,551 |
2022-03-10 | $59.73 | $60.11 | $59.25 | $59.96 | $59.16 | 2,485,118 |
2022-03-09 | $60.75 | $61.24 | $60.18 | $60.39 | $59.58 | 2,940,499 |
2022-03-08 | $59.68 | $61.01 | $59.13 | $59.23 | $58.44 | 3,079,283 |
2022-03-07 | $59.37 | $59.69 | $58.90 | $59.03 | $58.24 | 3,528,500 |
2022-03-04 | $59.93 | $60.60 | $59.48 | $60.10 | $59.30 | 2,803,664 |
2022-03-03 | $60.38 | $61.29 | $60.20 | $61.16 | $60.34 | 3,214,419 |
2022-03-02 | $59.08 | $60.46 | $58.60 | $60.14 | $59.34 | 2,957,020 |
2022-03-01 | $60.53 | $60.81 | $58.26 | $58.48 | $57.70 | 3,746,814 |
2022-02-28 | $60.29 | $61.52 | $59.75 | $61.09 | $60.27 | 3,516,575 |
2022-02-25 | $60.19 | $62.13 | $59.77 | $61.95 | $61.12 | 3,774,443 |
2022-02-24 | $59.92 | $59.99 | $58.50 | $59.62 | $58.82 | 4,712,819 |
2022-02-23 | $63.05 | $63.33 | $61.49 | $61.59 | $60.77 | 2,649,623 |
2022-02-22 | $63.21 | $63.32 | $62.28 | $62.77 | $61.93 | 2,644,712 |
2022-02-18 | $62.87 | $63.68 | $62.87 | $63.17 | $62.33 | 4,966,799 |
2022-02-17 | $63.86 | $64.17 | $62.97 | $63.20 | $62.36 | 3,380,627 |
2022-02-16 | $64.23 | $64.86 | $63.96 | $64.52 | $63.66 | 3,022,293 |
2022-02-15 | $64.50 | $65.04 | $64.34 | $64.56 | $63.70 | 2,649,055 |
2022-02-14 | $65.12 | $65.59 | $63.71 | $64.22 | $62.97 | 4,035,821 |
2022-02-11 | $65.48 | $66.55 | $64.91 | $65.31 | $64.04 | 4,311,209 |
2022-02-10 | $65.81 | $66.97 | $65.50 | $65.55 | $64.28 | 4,416,268 |
2022-02-09 | $66.22 | $66.55 | $65.94 | $66.04 | $64.76 | 2,597,464 |
2022-02-08 | $65.73 | $66.31 | $65.24 | $66.04 | $64.76 | 3,520,072 |
2022-02-07 | $64.86 | $65.86 | $64.64 | $65.27 | $64.00 | 3,251,562 |
2022-02-04 | $63.67 | $65.27 | $63.49 | $64.69 | $63.43 | 3,633,117 |
2022-02-03 | $63.69 | $64.00 | $62.60 | $63.75 | $62.51 | 3,899,022 |
2022-02-02 | $62.90 | $63.87 | $62.70 | $63.69 | $62.45 | 4,037,781 |
2022-02-01 | $62.63 | $63.14 | $62.17 | $62.89 | $61.67 | 4,251,368 |
2022-01-31 | $61.93 | $62.89 | $61.56 | $62.82 | $61.60 | 5,175,477 |
2022-01-28 | $61.66 | $62.37 | $60.89 | $62.35 | $61.14 | 2,936,035 |
2022-01-27 | $62.69 | $63.61 | $61.41 | $61.89 | $60.69 | 3,481,785 |
2022-01-26 | $62.37 | $63.22 | $61.55 | $62.16 | $60.95 | 3,617,314 |
2022-01-25 | $60.88 | $62.38 | $59.82 | $61.90 | $60.70 | 3,705,417 |
2022-01-24 | $60.16 | $61.69 | $59.42 | $61.48 | $60.29 | 5,200,828 |
2022-01-21 | $61.92 | $61.92 | $60.71 | $60.86 | $59.68 | 6,141,164 |
2022-01-20 | $62.97 | $63.35 | $61.82 | $61.90 | $60.70 | 3,116,799 |
2022-01-19 | $63.77 | $63.96 | $62.71 | $62.76 | $61.54 | 2,936,383 |
2022-01-18 | $63.98 | $64.14 | $63.17 | $63.66 | $62.42 | 2,690,112 |
2022-01-14 | $62.81 | $64.08 | $62.45 | $64.06 | $62.82 | 2,791,502 |
2022-01-13 | $63.62 | $64.22 | $63.21 | $63.43 | $62.20 | 2,989,902 |
2022-01-12 | $63.45 | $63.89 | $63.14 | $63.34 | $62.11 | 3,007,147 |
2022-01-11 | $62.96 | $63.24 | $62.41 | $63.22 | $61.99 | 2,594,070 |
2022-01-10 | $62.60 | $62.93 | $62.12 | $62.91 | $61.69 | 5,676,407 |
2022-01-07 | $61.37 | $62.38 | $60.96 | $62.16 | $60.95 | 3,728,047 |
2022-01-06 | $60.74 | $61.25 | $60.13 | $61.19 | $60.00 | 3,607,746 |
2022-01-05 | $60.36 | $61.41 | $59.99 | $60.08 | $58.91 | 4,121,291 |
2022-01-04 | $58.86 | $60.36 | $58.40 | $60.18 | $59.01 | 4,813,003 |
2022-01-03 | $58.63 | $59.02 | $58.09 | $58.27 | $57.14 | 3,231,014 |
2021-12-31 | $58.48 | $58.80 | $58.26 | $58.39 | $57.26 | 2,023,061 |
2021-12-30 | $58.85 | $59.22 | $58.52 | $58.56 | $57.42 | 1,677,957 |
2021-12-29 | $58.62 | $58.89 | $58.23 | $58.79 | $57.65 | 1,577,402 |
2021-12-28 | $58.12 | $58.73 | $58.02 | $58.49 | $57.35 | 1,735,644 |
2021-12-27 | $57.78 | $58.21 | $57.51 | $58.20 | $57.07 | 1,670,259 |
2021-12-23 | $57.58 | $58.11 | $57.58 | $57.69 | $56.57 | 2,326,664 |
2021-12-22 | $56.71 | $57.39 | $56.60 | $57.18 | $56.07 | 1,660,792 |
2021-12-21 | $56.03 | $57.37 | $55.97 | $56.84 | $55.74 | 3,328,455 |
2021-12-20 | $56.01 | $56.09 | $54.65 | $55.36 | $54.28 | 3,199,228 |
2021-12-17 | $57.80 | $57.80 | $56.65 | $56.84 | $55.74 | 5,994,874 |
2021-12-16 | $57.85 | $58.52 | $57.56 | $57.90 | $56.78 | 2,991,852 |
2021-12-15 | $57.41 | $57.47 | $56.67 | $57.35 | $56.24 | 3,744,287 |
2021-12-14 | $56.14 | $57.56 | $56.01 | $57.16 | $56.05 | 4,002,357 |
2021-12-13 | $57.72 | $57.80 | $56.95 | $57.02 | $55.91 | 3,482,232 |
2021-12-10 | $57.80 | $58.04 | $57.44 | $57.84 | $56.72 | 2,994,487 |
2021-12-09 | $56.33 | $57.53 | $56.22 | $57.37 | $56.26 | 2,647,323 |
2021-12-08 | $56.81 | $57.18 | $56.41 | $56.73 | $55.63 | 2,309,437 |
2021-12-07 | $56.08 | $57.05 | $55.81 | $56.71 | $55.61 | 2,816,302 |
2021-12-06 | $55.09 | $56.40 | $54.63 | $55.72 | $54.64 | 3,208,976 |
2021-12-03 | $54.69 | $55.17 | $53.85 | $54.28 | $53.23 | 3,672,034 |
2021-12-02 | $54.00 | $55.73 | $53.75 | $55.25 | $54.18 | 2,960,596 |
2021-12-01 | $55.25 | $55.91 | $53.66 | $53.67 | $52.63 | 3,241,108 |
2021-11-30 | $55.04 | $55.17 | $54.00 | $54.14 | $53.09 | 6,793,864 |
2021-11-29 | $56.05 | $56.24 | $55.27 | $55.70 | $54.62 | 2,724,367 |
2021-11-26 | $55.65 | $55.96 | $54.63 | $55.57 | $54.49 | 3,429,724 |
2021-11-24 | $56.68 | $57.16 | $56.27 | $57.01 | $55.90 | 3,064,756 |
2021-11-23 | $55.97 | $56.93 | $55.76 | $56.80 | $55.70 | 2,950,023 |
2021-11-22 | $55.76 | $56.58 | $55.45 | $55.86 | $54.78 | 3,337,969 |
2021-11-19 | $55.50 | $55.92 | $54.73 | $55.44 | $54.36 | 2,646,440 |
2021-11-18 | $56.82 | $56.86 | $55.56 | $55.90 | $54.81 | 2,793,669 |
2021-11-17 | $57.00 | $57.29 | $56.88 | $56.92 | $55.81 | 2,958,976 |
2021-11-16 | $57.67 | $57.95 | $57.20 | $57.26 | $56.15 | 3,321,217 |
2021-11-15 | $57.24 | $57.76 | $56.97 | $57.57 | $56.13 | 3,433,629 |
2021-11-12 | $56.35 | $57.08 | $56.19 | $57.01 | $55.58 | 2,434,677 |
2021-11-11 | $56.00 | $56.48 | $55.71 | $56.33 | $54.92 | 3,276,569 |
2021-11-10 | $56.41 | $56.72 | $55.80 | $56.02 | $54.62 | 2,497,753 |
2021-11-09 | $56.44 | $56.61 | $56.00 | $56.28 | $54.87 | 1,700,591 |
2021-11-08 | $56.99 | $57.28 | $56.60 | $56.75 | $55.33 | 1,947,985 |
2021-11-05 | $56.34 | $57.29 | $56.08 | $56.75 | $55.33 | 3,228,274 |
2021-11-04 | $55.88 | $55.99 | $54.71 | $55.70 | $54.31 | 2,684,041 |
2021-11-03 | $54.85 | $56.51 | $54.77 | $56.06 | $54.66 | 4,279,737 |
2021-11-02 | $54.90 | $55.25 | $54.42 | $55.12 | $53.74 | 2,741,178 |
2021-11-01 | $53.96 | $54.90 | $53.75 | $54.87 | $53.50 | 2,399,642 |
2021-10-29 | $55.24 | $55.24 | $53.48 | $53.67 | $52.33 | 5,018,094 |
2021-10-28 | $55.82 | $56.63 | $54.69 | $55.36 | $53.97 | 4,788,484 |
2021-10-27 | $57.00 | $57.66 | $56.00 | $56.00 | $54.60 | 3,443,180 |
2021-10-26 | $57.27 | $57.54 | $57.01 | $57.14 | $55.71 | 2,677,649 |
2021-10-25 | $56.69 | $57.10 | $56.38 | $56.98 | $55.55 | 2,189,382 |
2021-10-22 | $56.39 | $56.76 | $55.97 | $56.54 | $55.12 | 1,895,796 |
2021-10-21 | $56.23 | $56.41 | $55.69 | $56.12 | $54.71 | 1,985,026 |
2021-10-20 | $55.81 | $56.54 | $55.71 | $56.44 | $55.03 | 2,119,733 |
2021-10-19 | $55.77 | $55.99 | $55.49 | $55.79 | $54.39 | 2,069,692 |
2021-10-18 | $55.54 | $55.68 | $54.88 | $55.16 | $53.78 | 2,669,691 |
2021-10-15 | $55.81 | $55.99 | $55.47 | $55.55 | $54.16 | 7,107,805 |
2021-10-14 | $54.54 | $55.39 | $53.89 | $55.35 | $53.96 | 2,750,642 |
2021-10-13 | $54.35 | $54.45 | $53.19 | $53.96 | $52.61 | 2,706,451 |
2021-10-12 | $54.48 | $54.75 | $54.20 | $54.43 | $53.07 | 2,822,779 |
2021-10-11 | $54.71 | $55.40 | $54.41 | $54.48 | $53.12 | 2,564,308 |
2021-10-08 | $54.37 | $54.90 | $54.22 | $54.52 | $53.15 | 2,265,008 |
2021-10-07 | $53.86 | $54.39 | $53.64 | $54.16 | $52.80 | 2,251,180 |
2021-10-06 | $52.91 | $53.33 | $52.41 | $53.32 | $51.98 | 2,508,616 |
2021-10-05 | $52.98 | $53.63 | $52.56 | $53.43 | $52.09 | 2,225,383 |
2021-10-04 | $52.95 | $53.90 | $52.56 | $52.77 | $51.45 | 3,071,413 |
2021-10-01 | $52.28 | $53.29 | $52.15 | $52.94 | $51.61 | 2,284,160 |
2021-09-30 | $53.03 | $53.03 | $52.04 | $52.13 | $50.82 | 3,316,869 |
2021-09-29 | $52.87 | $53.24 | $52.70 | $52.74 | $51.42 | 2,210,320 |
2021-09-28 | $53.39 | $53.72 | $52.75 | $52.83 | $51.51 | 3,030,905 |
2021-09-27 | $53.14 | $53.91 | $52.72 | $53.40 | $52.06 | 2,519,891 |
2021-09-24 | $52.41 | $53.02 | $52.30 | $52.63 | $51.31 | 2,167,269 |
2021-09-23 | $52.16 | $53.05 | $52.16 | $52.39 | $51.08 | 3,059,062 |
2021-09-22 | $52.01 | $52.29 | $51.70 | $51.88 | $50.58 | 4,131,605 |
2021-09-21 | $52.42 | $52.50 | $51.29 | $51.35 | $50.06 | 3,548,836 |
2021-09-20 | $52.90 | $53.00 | $51.28 | $52.07 | $50.77 | 4,413,973 |
2021-09-17 | $54.40 | $54.91 | $53.95 | $53.99 | $52.64 | 7,984,588 |
2021-09-16 | $54.67 | $54.95 | $54.29 | $54.56 | $53.19 | 2,216,077 |
2021-09-15 | $54.38 | $55.11 | $54.26 | $54.66 | $53.29 | 2,437,553 |
2021-09-14 | $55.52 | $55.52 | $54.17 | $54.29 | $52.93 | 2,553,731 |
2021-09-13 | $55.21 | $55.44 | $54.82 | $55.23 | $53.85 | 2,171,599 |
2021-09-10 | $55.50 | $55.54 | $54.65 | $54.66 | $53.29 | 2,126,830 |
2021-09-09 | $55.14 | $55.93 | $55.02 | $55.14 | $53.76 | 2,518,334 |
2021-09-08 | $55.11 | $55.34 | $54.80 | $55.17 | $53.79 | 2,490,726 |
2021-09-07 | $55.70 | $55.90 | $55.22 | $55.25 | $53.87 | 2,444,684 |
2021-09-03 | $55.91 | $56.09 | $55.54 | $55.71 | $54.31 | 1,832,552 |
2021-09-02 | $56.59 | $56.59 | $55.83 | $55.99 | $54.59 | 2,416,750 |
2021-09-01 | $56.86 | $56.86 | $56.16 | $56.34 | $54.93 | 2,359,905 |
2021-08-31 | $56.34 | $57.04 | $56.14 | $56.68 | $55.26 | 3,378,640 |
2021-08-30 | $57.07 | $57.09 | $56.35 | $56.43 | $55.02 | 1,908,412 |
2021-08-27 | $56.59 | $57.32 | $56.39 | $57.09 | $55.66 | 1,667,646 |
2021-08-26 | $57.21 | $57.23 | $56.35 | $56.40 | $54.99 | 1,925,653 |
2021-08-25 | $56.84 | $57.55 | $56.51 | $57.11 | $55.68 | 2,609,853 |
2021-08-24 | $56.85 | $57.03 | $56.51 | $56.71 | $55.29 | 1,901,072 |
2021-08-23 | $56.70 | $57.24 | $56.10 | $56.71 | $55.29 | 2,334,683 |
2021-08-20 | $55.85 | $56.50 | $55.50 | $56.36 | $54.95 | 1,796,749 |
2021-08-19 | $55.67 | $56.37 | $55.51 | $55.92 | $54.52 | 2,414,552 |
2021-08-18 | $56.74 | $57.21 | $56.34 | $56.37 | $54.96 | 2,550,467 |
2021-08-17 | $56.84 | $57.40 | $56.62 | $57.11 | $55.68 | 2,408,966 |
2021-08-16 | $57.00 | $57.64 | $56.68 | $57.52 | $55.76 | 2,482,893 |
2021-08-13 | $57.51 | $57.63 | $57.14 | $57.26 | $55.51 | 1,681,029 |
2021-08-12 | $57.14 | $57.43 | $56.85 | $57.36 | $55.60 | 1,911,585 |
2021-08-11 | $56.83 | $57.19 | $56.45 | $56.95 | $55.20 | 3,142,694 |
2021-08-10 | $56.03 | $56.96 | $55.70 | $56.70 | $54.96 | 3,123,224 |
2021-08-09 | $56.14 | $56.39 | $55.60 | $56.11 | $54.39 | 2,191,028 |
2021-08-06 | $56.01 | $56.41 | $55.90 | $56.24 | $54.52 | 3,162,939 |
2021-08-05 | $55.50 | $55.98 | $55.17 | $55.57 | $53.87 | 2,106,076 |
2021-08-04 | $54.98 | $55.57 | $54.76 | $54.94 | $53.26 | 3,475,336 |
2021-08-03 | $55.17 | $55.64 | $54.28 | $55.60 | $53.90 | 2,726,466 |
2021-08-02 | $55.31 | $56.11 | $54.64 | $54.71 | $53.03 | 3,199,037 |
2021-07-30 | $55.53 | $55.90 | $54.95 | $55.00 | $53.31 | 3,435,018 |
2021-07-29 | $55.65 | $56.20 | $54.87 | $55.61 | $53.91 | 4,440,890 |
2021-07-28 | $54.00 | $54.27 | $53.28 | $53.79 | $52.14 | 2,784,926 |
2021-07-27 | $53.29 | $53.97 | $52.93 | $53.80 | $52.15 | 2,573,043 |
2021-07-26 | $53.32 | $53.89 | $53.17 | $53.70 | $52.05 | 1,828,958 |
2021-07-23 | $53.36 | $53.76 | $53.16 | $53.37 | $51.73 | 2,171,776 |
2021-07-22 | $53.91 | $54.08 | $52.96 | $53.10 | $51.47 | 2,717,874 |
2021-07-21 | $53.59 | $54.43 | $53.30 | $53.88 | $52.23 | 2,887,980 |
2021-07-20 | $51.60 | $53.43 | $51.48 | $52.98 | $51.36 | 3,507,845 |
2021-07-19 | $52.14 | $52.48 | $51.36 | $51.71 | $50.13 | 4,665,342 |
2021-07-16 | $53.70 | $53.78 | $52.96 | $53.12 | $51.49 | 7,477,959 |
2021-07-15 | $52.90 | $53.75 | $52.78 | $53.59 | $51.95 | 2,996,210 |
2021-07-14 | $53.05 | $53.67 | $52.75 | $53.28 | $51.65 | 2,663,126 |
2021-07-13 | $53.62 | $53.95 | $52.82 | $53.09 | $51.46 | 3,557,730 |
2021-07-12 | $53.30 | $53.94 | $52.75 | $53.67 | $52.03 | 5,018,701 |
2021-07-09 | $53.16 | $53.57 | $52.92 | $53.35 | $51.72 | 4,840,064 |
2021-07-08 | $52.78 | $53.04 | $52.05 | $52.33 | $50.73 | 3,404,311 |
2021-07-07 | $52.91 | $53.80 | $52.84 | $53.76 | $52.11 | 3,095,370 |
2021-07-06 | $54.00 | $54.01 | $53.03 | $53.27 | $51.64 | 3,857,303 |
2021-07-02 | $53.96 | $54.21 | $53.70 | $54.15 | $52.49 | 2,835,937 |
2021-07-01 | $54.03 | $54.30 | $53.61 | $54.00 | $52.35 | 3,563,517 |
2021-06-30 | $53.35 | $53.71 | $53.13 | $53.66 | $52.02 | 3,213,535 |
2021-06-29 | $53.58 | $53.89 | $53.33 | $53.55 | $51.91 | 2,765,406 |
2021-06-28 | $54.07 | $54.10 | $53.26 | $53.37 | $51.73 | 3,536,419 |
2021-06-25 | $53.44 | $54.43 | $53.24 | $54.22 | $52.56 | 10,797,325 |
2021-06-24 | $52.87 | $53.39 | $52.63 | $53.16 | $51.53 | 4,183,606 |
2021-06-23 | $52.95 | $53.01 | $52.68 | $52.69 | $51.08 | 2,711,512 |
2021-06-22 | $52.95 | $53.07 | $52.29 | $52.83 | $51.21 | 3,310,094 |
2021-06-21 | $52.44 | $53.09 | $52.23 | $53.07 | $51.44 | 2,700,591 |
2021-06-18 | $52.64 | $52.91 | $52.02 | $52.08 | $50.48 | 6,477,226 |
2021-06-17 | $55.21 | $55.33 | $53.12 | $53.46 | $51.82 | 4,110,372 |
2021-06-16 | $55.25 | $55.43 | $54.64 | $55.10 | $53.41 | 2,995,727 |
2021-06-15 | $55.44 | $55.77 | $55.16 | $55.40 | $53.70 | 3,019,597 |
2021-06-14 | $56.04 | $56.25 | $55.12 | $55.43 | $53.73 | 2,770,395 |
2021-06-11 | $56.33 | $56.47 | $56.07 | $56.25 | $54.53 | 1,881,464 |
2021-06-10 | $57.16 | $57.28 | $56.14 | $56.20 | $54.48 | 1,779,840 |
2021-06-09 | $57.03 | $57.19 | $56.58 | $56.59 | $54.86 | 1,940,867 |
2021-06-08 | $57.08 | $57.38 | $56.45 | $57.29 | $55.53 | 3,900,650 |
2021-06-07 | $57.45 | $57.57 | $57.04 | $57.39 | $55.63 | 3,181,171 |
2021-06-04 | $57.28 | $57.52 | $56.94 | $57.48 | $55.72 | 1,734,900 |
2021-06-03 | $56.92 | $57.44 | $56.71 | $57.25 | $55.50 | 2,180,087 |
2021-06-02 | $57.41 | $57.54 | $56.86 | $57.15 | $55.40 | 2,722,505 |
2021-06-01 | $57.15 | $57.53 | $56.68 | $57.21 | $55.46 | 2,645,416 |
2021-05-28 | $57.01 | $57.14 | $56.11 | $56.68 | $54.94 | 3,447,293 |
2021-05-27 | $56.76 | $57.07 | $56.15 | $56.82 | $55.08 | 6,550,225 |
2021-05-26 | $56.00 | $56.32 | $55.60 | $56.25 | $54.53 | 3,077,316 |
2021-05-25 | $56.42 | $56.68 | $55.66 | $55.76 | $54.05 | 3,361,895 |
2021-05-24 | $56.21 | $56.53 | $55.90 | $56.37 | $54.64 | 2,884,146 |
2021-05-21 | $55.85 | $56.44 | $55.47 | $55.99 | $54.27 | 3,058,697 |
2021-05-20 | $55.75 | $55.93 | $55.22 | $55.65 | $53.94 | 2,690,929 |
2021-05-19 | $55.46 | $56.05 | $54.93 | $55.76 | $54.05 | 3,415,640 |
2021-05-18 | $55.92 | $56.60 | $55.84 | $55.91 | $54.20 | 2,799,009 |
2021-05-17 | $56.26 | $56.57 | $55.94 | $56.42 | $54.37 | 2,444,157 |
2021-05-14 | $55.77 | $56.57 | $55.47 | $56.46 | $54.41 | 2,273,899 |
2021-05-13 | $54.19 | $55.79 | $54.11 | $55.50 | $53.48 | 2,979,608 |
2021-05-12 | $55.53 | $55.67 | $54.40 | $54.45 | $52.47 | 3,251,718 |
2021-05-11 | $56.23 | $56.34 | $55.08 | $55.22 | $53.21 | 3,020,975 |
2021-05-10 | $56.37 | $57.35 | $56.03 | $56.53 | $54.48 | 3,480,862 |
2021-05-07 | $55.44 | $56.17 | $55.30 | $56.11 | $54.07 | 2,597,243 |
2021-05-06 | $55.73 | $56.20 | $55.19 | $56.18 | $54.14 | 3,791,569 |
2021-05-05 | $54.94 | $55.43 | $54.36 | $55.38 | $53.37 | 3,682,200 |
2021-05-04 | $54.44 | $54.97 | $54.02 | $54.89 | $52.90 | 2,948,382 |
2021-05-03 | $54.29 | $54.92 | $53.84 | $54.52 | $52.54 | 3,071,000 |
2021-04-30 | $54.20 | $54.23 | $53.42 | $53.73 | $51.78 | 4,142,965 |
2021-04-29 | $54.11 | $54.87 | $53.50 | $54.22 | $52.25 | 3,253,388 |
2021-04-28 | $53.86 | $54.00 | $53.50 | $53.52 | $51.58 | 2,247,393 |
2021-04-27 | $53.40 | $53.57 | $53.18 | $53.53 | $51.59 | 2,466,802 |
2021-04-26 | $53.50 | $54.06 | $53.27 | $53.37 | $51.43 | 3,473,566 |
2021-04-23 | $53.04 | $53.57 | $52.80 | $53.37 | $51.43 | 2,803,409 |
2021-04-22 | $53.14 | $53.36 | $52.84 | $52.94 | $51.02 | 3,874,575 |
2021-04-21 | $52.73 | $53.56 | $52.60 | $53.50 | $51.56 | 3,037,712 |
2021-04-20 | $53.35 | $53.39 | $52.23 | $52.59 | $50.68 | 2,512,678 |
2021-04-19 | $53.49 | $53.71 | $53.29 | $53.56 | $51.61 | 3,330,082 |
2021-04-16 | $53.28 | $53.59 | $53.14 | $53.45 | $51.51 | 2,763,443 |
2021-04-15 | $52.89 | $52.93 | $52.50 | $52.83 | $50.91 | 2,164,471 |
2021-04-14 | $52.22 | $52.90 | $52.14 | $52.87 | $50.95 | 2,255,823 |
2021-04-13 | $52.07 | $52.53 | $51.92 | $52.29 | $50.39 | 3,074,617 |
2021-04-12 | $52.01 | $52.57 | $51.75 | $52.44 | $50.53 | 2,731,272 |
2021-04-09 | $51.90 | $52.05 | $51.35 | $51.64 | $49.76 | 3,644,790 |
2021-04-08 | $51.33 | $51.62 | $51.15 | $51.49 | $49.62 | 2,787,936 |
2021-04-07 | $51.64 | $51.94 | $51.42 | $51.72 | $49.84 | 1,893,093 |
2021-04-06 | $51.49 | $51.88 | $51.31 | $51.61 | $49.73 | 1,975,541 |
2021-04-05 | $51.79 | $52.02 | $51.26 | $51.45 | $49.58 | 2,619,959 |
2021-04-01 | $50.96 | $51.48 | $50.88 | $51.42 | $49.55 | 2,180,779 |
2021-03-31 | $51.53 | $51.81 | $51.00 | $51.18 | $49.32 | 3,652,196 |
2021-03-30 | $51.58 | $52.09 | $51.30 | $51.83 | $49.95 | 2,687,164 |
2021-03-29 | $50.84 | $51.71 | $50.80 | $51.34 | $49.47 | 2,386,799 |
2021-03-26 | $51.35 | $51.61 | $50.93 | $51.56 | $49.69 | 2,726,871 |
2021-03-25 | $50.04 | $51.20 | $49.61 | $51.14 | $49.28 | 2,682,001 |
2021-03-24 | $49.82 | $50.68 | $49.73 | $49.90 | $48.09 | 3,512,199 |
2021-03-23 | $50.21 | $50.46 | $49.34 | $49.50 | $47.70 | 3,661,558 |
2021-03-22 | $50.80 | $50.99 | $50.41 | $50.55 | $48.71 | 3,829,147 |
2021-03-19 | $51.35 | $51.44 | $50.70 | $51.16 | $49.30 | 11,172,377 |
2021-03-18 | $52.08 | $52.78 | $51.59 | $51.77 | $49.89 | 4,201,542 |
2021-03-17 | $51.44 | $51.76 | $51.02 | $51.67 | $49.79 | 3,373,639 |
2021-03-16 | $51.70 | $51.82 | $50.72 | $51.10 | $49.24 | 3,025,808 |
2021-03-15 | $51.84 | $52.23 | $51.35 | $52.14 | $50.25 | 2,790,127 |
2021-03-12 | $51.55 | $51.93 | $51.15 | $51.84 | $49.96 | 5,478,400 |
2021-03-11 | $50.34 | $51.25 | $50.20 | $51.01 | $49.16 | 3,046,572 |
2021-03-10 | $50.21 | $51.00 | $50.12 | $50.81 | $48.96 | 3,172,369 |
2021-03-09 | $50.42 | $51.19 | $49.84 | $50.20 | $48.38 | 3,333,678 |
2021-03-08 | $50.16 | $51.82 | $50.13 | $50.78 | $48.94 | 4,899,056 |
2021-03-05 | $48.98 | $50.10 | $48.62 | $49.95 | $48.14 | 4,230,572 |
2021-03-04 | $49.05 | $49.14 | $47.70 | $48.40 | $46.64 | 4,515,697 |
2021-03-03 | $48.70 | $49.44 | $48.64 | $48.94 | $47.16 | 3,185,270 |
2021-03-02 | $48.75 | $49.19 | $48.63 | $48.64 | $46.87 | 3,894,633 |
2021-03-01 | $48.67 | $49.19 | $48.50 | $48.72 | $46.95 | 3,527,505 |
2021-02-26 | $48.49 | $48.94 | $47.79 | $47.89 | $46.15 | 6,425,891 |
2021-02-25 | $50.00 | $50.15 | $48.64 | $48.65 | $46.88 | 5,110,740 |
2021-02-24 | $49.34 | $49.99 | $49.26 | $49.85 | $48.04 | 4,483,752 |
2021-02-23 | $49.76 | $49.93 | $48.76 | $49.26 | $47.47 | 3,592,283 |
2021-02-22 | $47.96 | $49.70 | $47.96 | $49.21 | $47.42 | 4,836,247 |
2021-02-19 | $47.61 | $48.52 | $47.53 | $48.08 | $46.33 | 4,752,911 |
2021-02-18 | $46.77 | $47.68 | $46.75 | $47.29 | $45.57 | 4,195,842 |
2021-02-17 | $46.25 | $47.14 | $46.13 | $47.04 | $45.33 | 3,538,757 |
2021-02-16 | $46.55 | $47.05 | $46.35 | $46.35 | $44.67 | 3,853,024 |
2021-02-12 | $46.68 | $47.36 | $46.46 | $46.92 | $44.90 | 2,322,713 |
2021-02-11 | $46.81 | $47.08 | $46.46 | $46.89 | $44.87 | 2,767,851 |
2021-02-10 | $46.45 | $46.86 | $46.10 | $46.69 | $44.68 | 3,853,284 |
2021-02-09 | $46.29 | $46.58 | $45.90 | $46.25 | $44.25 | 3,707,833 |
2021-02-08 | $45.71 | $46.48 | $45.56 | $46.28 | $44.28 | 4,668,662 |
2021-02-05 | $45.87 | $45.89 | $44.93 | $45.45 | $43.49 | 4,651,440 |
2021-02-04 | $46.06 | $46.64 | $45.53 | $45.75 | $43.78 | 4,893,220 |
2021-02-03 | $46.00 | $46.13 | $45.53 | $45.89 | $43.91 | 3,327,674 |
2021-02-02 | $46.26 | $46.68 | $46.04 | $46.31 | $44.31 | 2,850,747 |
2021-02-01 | $45.39 | $45.90 | $44.86 | $45.61 | $43.64 | 3,161,720 |
2021-01-29 | $45.90 | $45.96 | $44.77 | $45.18 | $43.23 | 5,236,778 |
2021-01-28 | $45.62 | $46.51 | $45.30 | $46.12 | $44.13 | 4,272,588 |
2021-01-27 | $45.77 | $46.07 | $44.76 | $45.15 | $43.20 | 4,463,269 |
2021-01-26 | $46.74 | $46.99 | $46.40 | $46.43 | $44.43 | 3,956,621 |
2021-01-25 | $45.95 | $46.61 | $45.72 | $46.57 | $44.56 | 5,031,686 |
2021-01-22 | $45.86 | $46.61 | $45.77 | $46.43 | $44.43 | 3,773,888 |
2021-01-21 | $46.92 | $47.12 | $46.31 | $46.32 | $44.32 | 2,926,467 |
2021-01-20 | $46.97 | $47.21 | $46.71 | $47.06 | $45.03 | 2,368,345 |
2021-01-19 | $46.80 | $47.33 | $46.62 | $47.05 | $45.02 | 2,665,150 |
2021-01-15 | $46.53 | $46.82 | $46.01 | $46.48 | $44.47 | 4,218,847 |
2021-01-14 | $46.35 | $47.00 | $46.19 | $46.87 | $44.85 | 2,868,298 |
2021-01-13 | $45.93 | $46.56 | $45.63 | $46.09 | $44.10 | 4,059,929 |
2021-01-12 | $46.21 | $46.54 | $45.26 | $46.18 | $44.19 | 5,815,263 |
2021-01-11 | $44.22 | $44.82 | $44.00 | $44.51 | $42.59 | 2,478,995 |
2021-01-08 | $44.92 | $44.99 | $43.72 | $44.49 | $42.57 | 2,915,675 |
2021-01-07 | $45.18 | $45.26 | $44.45 | $44.68 | $42.75 | 4,217,384 |
2021-01-06 | $43.91 | $45.20 | $43.54 | $44.93 | $42.99 | 3,842,896 |
2021-01-05 | $43.33 | $43.70 | $42.96 | $43.26 | $41.39 | 2,561,722 |
2021-01-04 | $44.60 | $44.70 | $43.03 | $43.19 | $41.33 | 3,111,225 |
2020-12-31 | $44.01 | $44.64 | $43.90 | $44.47 | $42.55 | 2,159,041 |
2020-12-30 | $43.87 | $44.48 | $43.83 | $44.01 | $42.11 | 1,954,535 |
2020-12-29 | $44.16 | $44.32 | $43.70 | $43.75 | $41.86 | 2,386,749 |
2020-12-28 | $44.08 | $44.75 | $43.91 | $43.92 | $42.03 | 2,281,713 |
2020-12-24 | $43.67 | $43.93 | $43.38 | $43.84 | $41.95 | 1,383,510 |
2020-12-23 | $43.42 | $43.90 | $43.14 | $43.53 | $41.65 | 5,450,726 |
2020-12-22 | $43.60 | $43.75 | $43.00 | $43.03 | $41.17 | 4,044,749 |
2020-12-21 | $43.77 | $43.87 | $42.73 | $43.59 | $41.71 | 4,155,882 |
2020-12-18 | $44.84 | $45.15 | $43.52 | $43.89 | $42.00 | 10,298,643 |
2020-12-17 | $44.85 | $45.00 | $44.47 | $44.81 | $42.88 | 3,037,290 |
2020-12-16 | $44.99 | $45.23 | $44.52 | $44.68 | $42.75 | 3,282,374 |
2020-12-15 | $44.83 | $45.10 | $44.19 | $44.87 | $42.93 | 2,957,961 |
2020-12-14 | $45.49 | $45.57 | $44.19 | $44.20 | $42.29 | 3,198,226 |
2020-12-11 | $44.69 | $45.06 | $44.52 | $44.84 | $42.91 | 3,314,639 |
2020-12-10 | $44.60 | $45.51 | $44.56 | $45.35 | $43.39 | 2,881,213 |
2020-12-09 | $45.54 | $45.67 | $44.96 | $45.12 | $43.17 | 3,842,799 |
2020-12-08 | $44.91 | $45.55 | $44.60 | $45.24 | $43.29 | 3,426,582 |
2020-12-07 | $46.00 | $46.00 | $45.04 | $45.17 | $43.22 | 3,582,220 |
2020-12-04 | $45.41 | $46.35 | $45.30 | $46.29 | $44.29 | 4,836,261 |
2020-12-03 | $45.27 | $45.74 | $45.13 | $45.69 | $43.72 | 2,917,818 |
2020-12-02 | $44.55 | $45.55 | $44.29 | $45.31 | $43.36 | 3,684,538 |
2020-12-01 | $44.94 | $45.13 | $44.40 | $44.70 | $42.77 | 3,347,933 |
2020-11-30 | $44.79 | $45.19 | $43.91 | $43.93 | $42.03 | 5,918,315 |
2020-11-27 | $45.16 | $46.13 | $45.16 | $45.28 | $43.33 | 2,073,597 |
2020-11-25 | $45.65 | $45.84 | $45.04 | $45.61 | $43.64 | 4,127,893 |
2020-11-24 | $45.40 | $46.43 | $44.75 | $46.13 | $44.14 | 4,941,415 |
2020-11-23 | $44.38 | $44.87 | $44.18 | $44.45 | $42.53 | 4,779,684 |
2020-11-20 | $43.44 | $43.98 | $43.32 | $43.85 | $41.96 | 4,462,076 |
2020-11-19 | $42.63 | $43.74 | $42.52 | $43.72 | $41.83 | 3,475,489 |
2020-11-18 | $43.10 | $43.96 | $42.85 | $42.86 | $41.01 | 5,550,996 |
2020-11-17 | $42.58 | $43.37 | $42.23 | $43.00 | $41.14 | 4,739,526 |
2020-11-16 | $42.75 | $43.26 | $42.24 | $43.23 | $41.10 | 5,341,114 |
2020-11-13 | $40.75 | $41.83 | $40.50 | $41.52 | $39.47 | 2,908,269 |
2020-11-12 | $40.30 | $40.77 | $39.75 | $40.31 | $38.32 | 3,908,331 |
2020-11-11 | $41.84 | $41.92 | $40.66 | $40.88 | $38.86 | 4,186,344 |
2020-11-10 | $41.49 | $42.30 | $41.14 | $41.85 | $39.79 | 4,886,942 |
2020-11-09 | $40.27 | $42.23 | $39.17 | $41.49 | $39.44 | 7,856,405 |
2020-11-06 | $37.23 | $37.64 | $36.65 | $36.90 | $35.08 | 3,970,272 |
2020-11-05 | $36.84 | $37.54 | $36.60 | $37.20 | $35.36 | 5,234,023 |
2020-11-04 | $35.65 | $37.20 | $35.28 | $36.53 | $34.73 | 5,122,458 |
2020-11-03 | $36.19 | $36.54 | $36.00 | $36.24 | $34.45 | 5,029,014 |
2020-11-02 | $34.59 | $35.65 | $34.22 | $35.52 | $33.77 | 4,717,968 |
2020-10-30 | $33.97 | $34.42 | $33.37 | $33.95 | $32.28 | 5,321,251 |
2020-10-29 | $34.21 | $34.61 | $33.59 | $34.22 | $32.53 | 4,621,271 |
2020-10-28 | $35.84 | $36.28 | $34.01 | $34.15 | $32.47 | 6,813,520 |
2020-10-27 | $36.68 | $36.69 | $35.35 | $35.36 | $33.62 | 3,849,395 |
2020-10-26 | $37.39 | $37.42 | $36.34 | $36.77 | $34.96 | 2,998,296 |
2020-10-23 | $37.77 | $38.03 | $37.45 | $37.85 | $35.98 | 2,501,492 |
2020-10-22 | $36.67 | $37.53 | $36.31 | $37.51 | $35.66 | 2,311,870 |
2020-10-21 | $36.74 | $37.02 | $36.56 | $36.65 | $34.84 | 2,760,314 |
2020-10-20 | $36.93 | $37.25 | $36.71 | $36.91 | $35.09 | 3,219,259 |
2020-10-19 | $37.30 | $37.48 | $36.43 | $36.48 | $34.68 | 3,208,420 |
2020-10-16 | $37.41 | $37.75 | $36.99 | $37.21 | $35.37 | 2,630,899 |
2020-10-15 | $36.61 | $37.39 | $36.40 | $37.25 | $35.41 | 2,443,817 |
2020-10-14 | $37.20 | $37.71 | $36.96 | $36.98 | $35.16 | 2,635,100 |
2020-10-13 | $38.27 | $38.31 | $37.09 | $37.21 | $35.37 | 2,579,275 |
2020-10-12 | $38.14 | $38.72 | $38.06 | $38.40 | $36.51 | 2,163,750 |
2020-10-09 | $38.49 | $38.55 | $37.94 | $38.10 | $36.22 | 2,539,597 |
2020-10-08 | $38.21 | $38.60 | $37.93 | $38.24 | $36.35 | 2,320,013 |
2020-10-07 | $37.73 | $38.40 | $37.59 | $37.91 | $36.04 | 3,448,492 |
2020-10-06 | $37.83 | $38.47 | $37.22 | $37.37 | $35.53 | 4,076,880 |
2020-10-05 | $37.33 | $37.74 | $37.14 | $37.43 | $35.58 | 3,317,325 |
2020-10-02 | $35.99 | $37.15 | $35.69 | $36.88 | $35.06 | 2,973,975 |
2020-10-01 | $36.38 | $36.70 | $35.94 | $36.39 | $34.59 | 2,482,935 |
2020-09-30 | $36.25 | $36.82 | $36.04 | $36.35 | $34.56 | 3,922,308 |
2020-09-29 | $36.10 | $36.34 | $35.60 | $36.02 | $34.24 | 2,908,060 |
2020-09-28 | $36.36 | $36.95 | $36.25 | $36.33 | $34.54 | 3,502,155 |
2020-09-25 | $35.20 | $35.95 | $35.18 | $35.73 | $33.97 | 2,923,963 |
2020-09-24 | $35.75 | $36.22 | $34.92 | $35.67 | $33.91 | 2,932,651 |
2020-09-23 | $36.50 | $36.96 | $35.60 | $35.62 | $33.86 | 3,137,559 |
2020-09-22 | $36.27 | $36.92 | $35.97 | $36.37 | $34.58 | 3,618,086 |
2020-09-21 | $37.08 | $37.40 | $35.93 | $36.41 | $34.61 | 5,030,656 |
2020-09-18 | $37.49 | $38.40 | $37.41 | $37.80 | $35.94 | 17,653,180 |
2020-09-17 | $36.96 | $37.64 | $36.59 | $37.62 | $35.76 | 3,793,300 |
2020-09-16 | $36.76 | $37.74 | $36.61 | $37.21 | $35.37 | 3,814,761 |
2020-09-15 | $37.12 | $37.24 | $36.51 | $36.69 | $34.88 | 3,220,616 |
2020-09-14 | $36.99 | $37.47 | $36.60 | $37.07 | $35.24 | 3,441,385 |
2020-09-11 | $36.28 | $36.80 | $36.02 | $36.39 | $34.59 | 3,067,099 |
2020-09-10 | $37.14 | $37.55 | $36.17 | $36.21 | $34.42 | 3,335,943 |
2020-09-09 | $37.25 | $37.55 | $36.98 | $37.04 | $35.21 | 3,473,750 |
2020-09-08 | $37.89 | $38.00 | $36.81 | $36.94 | $35.12 | 5,122,072 |
2020-09-04 | $37.63 | $38.07 | $36.85 | $37.86 | $35.99 | 5,104,274 |
2020-09-03 | $37.38 | $38.29 | $36.65 | $36.94 | $35.12 | 5,241,224 |
2020-09-02 | $36.64 | $37.46 | $36.50 | $36.90 | $35.08 | 3,197,778 |
2020-09-01 | $36.00 | $37.12 | $35.90 | $36.70 | $34.89 | 3,889,479 |
2020-08-31 | $37.20 | $37.20 | $36.27 | $36.32 | $34.53 | 3,362,331 |
2020-08-28 | $37.22 | $37.23 | $36.68 | $37.13 | $35.30 | 3,101,982 |
2020-08-27 | $36.46 | $37.30 | $36.37 | $36.88 | $35.06 | 2,778,885 |
2020-08-26 | $36.84 | $36.86 | $36.39 | $36.45 | $34.65 | 2,802,666 |
2020-08-25 | $37.78 | $37.90 | $36.92 | $37.10 | $35.27 | 2,826,299 |
2020-08-24 | $36.59 | $37.42 | $36.42 | $37.38 | $35.54 | 2,709,416 |
2020-08-21 | $36.75 | $36.97 | $36.34 | $36.42 | $34.62 | 2,928,357 |
2020-08-20 | $36.45 | $36.95 | $36.41 | $36.66 | $34.85 | 2,409,816 |
2020-08-19 | $36.99 | $37.40 | $36.85 | $37.03 | $35.20 | 2,497,413 |
2020-08-18 | $37.37 | $37.71 | $37.07 | $37.14 | $35.31 | 2,195,003 |
2020-08-17 | $37.93 | $38.19 | $37.31 | $37.46 | $35.35 | 2,497,328 |
2020-08-14 | $37.48 | $38.25 | $37.37 | $38.07 | $35.92 | 2,660,868 |
2020-08-13 | $37.11 | $37.75 | $36.95 | $37.75 | $35.62 | 3,123,014 |
2020-08-12 | $38.94 | $38.94 | $37.34 | $37.62 | $35.50 | 3,217,667 |
2020-08-11 | $38.26 | $38.76 | $37.89 | $38.03 | $35.88 | 3,963,196 |
2020-08-10 | $36.68 | $37.65 | $36.67 | $37.47 | $35.35 | 3,102,326 |
2020-08-07 | $35.15 | $36.57 | $35.12 | $36.52 | $34.46 | 2,962,994 |
2020-08-06 | $35.29 | $35.90 | $35.17 | $35.41 | $33.41 | 3,286,132 |
2020-08-05 | $35.30 | $36.12 | $35.26 | $35.55 | $33.54 | 2,700,933 |
2020-08-04 | $35.25 | $35.57 | $35.02 | $35.06 | $33.08 | 4,122,049 |
2020-08-03 | $35.58 | $35.80 | $35.24 | $35.36 | $33.36 | 2,937,658 |
2020-07-31 | $35.14 | $35.65 | $35.03 | $35.57 | $33.56 | 4,404,151 |
2020-07-30 | $35.62 | $35.76 | $34.96 | $35.29 | $33.30 | 4,575,864 |
2020-07-29 | $36.34 | $36.62 | $35.69 | $36.50 | $34.44 | 3,904,790 |
2020-07-28 | $36.28 | $36.60 | $36.09 | $36.29 | $34.24 | 3,864,010 |
2020-07-27 | $36.58 | $36.68 | $36.03 | $36.43 | $34.37 | 3,311,012 |
2020-07-24 | $37.14 | $37.34 | $36.69 | $36.77 | $34.69 | 2,226,411 |
2020-07-23 | $36.53 | $37.20 | $36.46 | $36.99 | $34.90 | 2,537,270 |
2020-07-22 | $36.12 | $36.86 | $36.00 | $36.66 | $34.59 | 2,154,243 |
2020-07-21 | $36.12 | $36.94 | $36.12 | $36.51 | $34.45 | 2,684,044 |
2020-07-20 | $35.95 | $36.15 | $35.54 | $35.98 | $33.95 | 2,485,040 |
2020-07-17 | $36.33 | $36.41 | $35.73 | $36.22 | $34.18 | 2,800,821 |
2020-07-16 | $36.02 | $36.91 | $35.91 | $36.37 | $34.32 | 2,194,698 |
2020-07-15 | $36.42 | $36.64 | $35.83 | $36.28 | $34.23 | 3,532,794 |
2020-07-14 | $34.88 | $35.67 | $34.59 | $35.65 | $33.64 | 4,162,148 |
2020-07-13 | $35.09 | $35.47 | $34.69 | $34.88 | $32.91 | 3,117,280 |
2020-07-10 | $34.13 | $34.88 | $34.01 | $34.87 | $32.90 | 2,782,212 |
2020-07-09 | $35.25 | $35.37 | $33.82 | $33.97 | $32.05 | 3,806,881 |
2020-07-08 | $34.83 | $35.53 | $34.67 | $35.40 | $33.40 | 3,085,002 |
2020-07-07 | $35.63 | $35.87 | $34.58 | $34.62 | $32.67 | 3,488,439 |
2020-07-06 | $36.23 | $36.63 | $35.69 | $36.02 | $33.99 | 3,332,596 |
2020-07-02 | $36.22 | $36.72 | $35.14 | $35.26 | $33.27 | 3,075,423 |
2020-07-01 | $35.96 | $36.28 | $34.98 | $35.39 | $33.39 | 3,156,587 |
2020-06-30 | $35.25 | $36.21 | $35.21 | $36.03 | $34.00 | 3,768,835 |
2020-06-29 | $35.18 | $35.64 | $34.68 | $35.43 | $33.43 | 2,739,014 |
2020-06-26 | $35.36 | $35.53 | $34.30 | $34.68 | $32.72 | 4,875,383 |
2020-06-25 | $34.88 | $35.87 | $34.64 | $35.83 | $33.81 | 2,801,815 |
2020-06-24 | $35.96 | $36.07 | $34.98 | $35.17 | $33.18 | 4,039,946 |
2020-06-23 | $37.07 | $37.29 | $36.35 | $36.39 | $34.34 | 3,159,635 |
2020-06-22 | $36.38 | $36.86 | $35.99 | $36.46 | $34.40 | 3,532,573 |
2020-06-19 | $37.88 | $37.95 | $36.17 | $36.60 | $34.53 | 7,694,296 |
2020-06-18 | $36.37 | $37.39 | $36.12 | $37.11 | $35.02 | 2,835,301 |
2020-06-17 | $37.57 | $37.83 | $36.75 | $36.79 | $34.71 | 3,431,951 |
2020-06-16 | $38.79 | $38.79 | $36.80 | $37.35 | $35.24 | 3,449,824 |
2020-06-15 | $35.43 | $37.38 | $35.11 | $37.12 | $35.02 | 3,271,336 |
2020-06-12 | $37.18 | $37.27 | $35.68 | $36.64 | $34.57 | 3,265,162 |
2020-06-11 | $37.00 | $37.78 | $35.64 | $35.66 | $33.65 | 5,382,299 |
2020-06-10 | $39.90 | $40.03 | $38.83 | $39.09 | $36.88 | 3,823,700 |
2020-06-09 | $40.81 | $41.25 | $40.16 | $40.20 | $37.93 | 3,215,909 |
2020-06-08 | $41.28 | $42.19 | $41.08 | $42.10 | $39.72 | 4,033,597 |
2020-06-05 | $41.62 | $41.81 | $40.38 | $40.53 | $38.24 | 3,948,937 |
2020-06-04 | $38.00 | $39.34 | $37.59 | $39.33 | $37.11 | 4,656,700 |
2020-06-03 | $38.22 | $38.66 | $38.00 | $38.21 | $36.05 | 3,641,715 |
2020-06-02 | $37.34 | $37.69 | $37.00 | $37.24 | $35.14 | 2,849,759 |
2020-06-01 | $36.46 | $37.24 | $36.25 | $36.97 | $34.88 | 5,017,850 |
2020-05-29 | $36.09 | $36.74 | $35.65 | $36.47 | $34.41 | 17,390,341 |
2020-05-28 | $37.46 | $37.59 | $36.20 | $36.63 | $34.56 | 4,103,794 |
2020-05-27 | $37.97 | $37.97 | $36.66 | $37.17 | $35.07 | 4,553,953 |
2020-05-26 | $36.25 | $36.66 | $35.58 | $36.23 | $34.18 | 3,783,271 |
2020-05-22 | $34.94 | $34.94 | $34.38 | $34.70 | $32.74 | 2,874,982 |
2020-05-21 | $34.61 | $34.96 | $34.49 | $34.85 | $32.88 | 4,426,021 |
2020-05-20 | $34.05 | $35.10 | $33.93 | $34.80 | $32.84 | 4,786,787 |
2020-05-19 | $34.17 | $34.44 | $33.31 | $33.63 | $31.73 | 3,138,695 |
2020-05-18 | $34.74 | $35.13 | $34.42 | $34.75 | $32.52 | 3,832,435 |
2020-05-15 | $32.34 | $33.16 | $31.87 | $32.99 | $30.87 | 10,064,045 |
2020-05-14 | $31.43 | $32.79 | $30.32 | $32.76 | $30.66 | 5,193,249 |
2020-05-13 | $33.30 | $33.33 | $31.82 | $31.99 | $29.94 | 4,405,007 |
2020-05-12 | $35.53 | $35.61 | $33.64 | $33.65 | $31.49 | 3,692,365 |
2020-05-11 | $35.68 | $35.94 | $34.98 | $35.41 | $33.14 | 2,937,643 |
2020-05-08 | $36.65 | $36.87 | $35.46 | $36.26 | $33.93 | 2,570,670 |
2020-05-07 | $34.87 | $36.46 | $34.84 | $35.87 | $33.57 | 2,977,645 |
2020-05-06 | $35.53 | $35.97 | $34.28 | $34.28 | $32.08 | 4,078,710 |
2020-05-05 | $35.86 | $36.64 | $35.86 | $35.92 | $33.61 | 3,421,594 |
2020-05-04 | $36.05 | $36.10 | $35.15 | $35.75 | $33.45 | 3,521,680 |
2020-05-01 | $36.29 | $36.63 | $35.97 | $36.62 | $34.27 | 3,425,218 |
2020-04-30 | $37.15 | $38.90 | $36.84 | $37.24 | $34.85 | 5,603,709 |
2020-04-29 | $39.10 | $39.48 | $38.31 | $39.19 | $36.67 | 3,001,301 |
2020-04-28 | $38.53 | $39.13 | $37.67 | $37.79 | $35.36 | 2,445,347 |
2020-04-27 | $36.34 | $37.56 | $36.34 | $37.27 | $34.88 | 3,279,899 |
2020-04-24 | $35.57 | $36.56 | $35.23 | $36.29 | $33.96 | 3,482,689 |
2020-04-23 | $35.78 | $35.99 | $34.99 | $35.04 | $32.79 | 3,206,901 |
2020-04-22 | $35.45 | $35.76 | $35.00 | $35.47 | $33.19 | 2,363,906 |
2020-04-21 | $34.93 | $35.53 | $34.43 | $34.59 | $32.37 | 3,383,434 |
2020-04-20 | $35.51 | $36.53 | $35.02 | $36.15 | $33.83 | 3,377,936 |
2020-04-17 | $36.23 | $36.86 | $35.57 | $36.48 | $34.14 | 3,858,422 |
2020-04-16 | $35.71 | $35.74 | $34.76 | $35.04 | $32.79 | 2,876,707 |
2020-04-15 | $36.19 | $36.53 | $35.33 | $35.75 | $33.45 | 3,689,495 |
2020-04-14 | $38.03 | $38.45 | $37.39 | $37.78 | $35.35 | 3,347,834 |
2020-04-13 | $38.15 | $38.15 | $36.53 | $37.28 | $34.89 | 2,828,197 |
2020-04-09 | $38.50 | $39.82 | $37.53 | $38.08 | $35.63 | 7,065,618 |
2020-04-08 | $36.01 | $38.09 | $35.75 | $37.77 | $35.34 | 4,296,879 |
2020-04-07 | $37.19 | $38.23 | $35.65 | $35.71 | $33.42 | 4,625,468 |
2020-04-06 | $34.53 | $36.11 | $34.08 | $35.22 | $32.96 | 5,275,795 |
2020-04-03 | $31.31 | $32.66 | $31.30 | $32.41 | $30.33 | 4,690,333 |
2020-04-02 | $31.63 | $33.12 | $31.11 | $31.83 | $29.79 | 4,892,633 |
2020-04-01 | $32.06 | $33.15 | $31.05 | $31.90 | $29.85 | 5,237,008 |
2020-03-31 | $35.74 | $36.00 | $34.06 | $34.24 | $32.04 | 7,290,171 |
2020-03-30 | $35.63 | $36.75 | $34.50 | $36.26 | $33.93 | 4,315,946 |
2020-03-27 | $34.18 | $37.16 | $33.74 | $35.40 | $33.13 | 6,082,486 |
2020-03-26 | $37.20 | $41.22 | $34.78 | $35.77 | $33.47 | 10,739,355 |
2020-03-25 | $29.45 | $38.23 | $29.19 | $36.73 | $34.37 | 14,429,463 |
2020-03-24 | $27.50 | $29.22 | $26.68 | $29.11 | $27.24 | 6,025,274 |
2020-03-23 | $26.43 | $26.99 | $25.13 | $25.69 | $24.04 | 6,925,702 |
2020-03-20 | $27.32 | $29.35 | $26.23 | $26.73 | $25.01 | 6,985,937 |
2020-03-19 | $25.17 | $28.45 | $24.19 | $26.90 | $25.17 | 7,168,618 |
2020-03-18 | $27.86 | $28.59 | $23.07 | $25.27 | $23.65 | 7,493,354 |
2020-03-17 | $29.51 | $30.35 | $27.01 | $30.15 | $28.21 | 7,086,343 |
2020-03-16 | $30.10 | $32.52 | $28.82 | $28.99 | $27.13 | 5,978,716 |
2020-03-13 | $33.54 | $34.85 | $31.16 | $34.69 | $32.46 | 6,241,964 |
2020-03-12 | $33.41 | $34.69 | $31.41 | $31.42 | $29.40 | 6,057,466 |
2020-03-11 | $37.91 | $38.09 | $36.33 | $36.94 | $34.57 | 5,782,651 |
2020-03-10 | $39.04 | $39.27 | $37.21 | $39.22 | $36.70 | 6,961,477 |
2020-03-09 | $38.00 | $40.15 | $36.75 | $37.59 | $35.18 | 7,871,310 |
2020-03-06 | $39.72 | $40.96 | $39.27 | $40.78 | $38.16 | 6,310,757 |
2020-03-05 | $43.21 | $43.21 | $41.19 | $41.58 | $38.91 | 5,574,499 |
2020-03-04 | $44.19 | $44.62 | $43.12 | $44.55 | $41.69 | 7,922,525 |
2020-03-03 | $45.03 | $45.65 | $43.08 | $43.33 | $40.55 | 7,325,891 |
2020-03-02 | $43.12 | $45.30 | $42.92 | $45.29 | $42.38 | 6,569,002 |
2020-02-28 | $43.31 | $43.87 | $41.92 | $42.85 | $40.10 | 8,935,594 |
2020-02-27 | $45.77 | $46.39 | $44.38 | $44.40 | $41.55 | 6,232,324 |
2020-02-26 | $48.05 | $48.30 | $46.10 | $46.55 | $43.56 | 5,292,023 |
2020-02-25 | $49.30 | $49.42 | $47.51 | $47.70 | $44.64 | 4,013,932 |
2020-02-24 | $50.54 | $50.70 | $49.19 | $49.23 | $46.07 | 4,080,343 |
2020-02-21 | $51.28 | $51.72 | $51.12 | $51.53 | $48.22 | 2,977,612 |
2020-02-20 | $51.48 | $51.65 | $51.14 | $51.49 | $48.18 | 2,623,719 |
2020-02-19 | $51.92 | $51.95 | $51.55 | $51.55 | $48.24 | 2,154,883 |
2020-02-18 | $52.40 | $52.50 | $51.74 | $51.88 | $48.55 | 2,210,024 |
2020-02-14 | $52.50 | $52.82 | $52.40 | $52.81 | $49.15 | 2,073,482 |
2020-02-13 | $52.41 | $52.66 | $52.12 | $52.46 | $48.83 | 2,568,456 |
2020-02-12 | $53.02 | $53.09 | $52.38 | $52.40 | $48.77 | 2,474,400 |
2020-02-11 | $52.89 | $53.35 | $52.83 | $52.94 | $49.27 | 2,026,679 |
2020-02-10 | $52.83 | $52.91 | $52.44 | $52.74 | $49.09 | 2,168,573 |
2020-02-07 | $52.71 | $53.29 | $52.67 | $52.93 | $49.26 | 2,341,690 |
2020-02-06 | $53.24 | $53.38 | $52.46 | $52.74 | $49.09 | 3,480,507 |
2020-02-05 | $52.65 | $53.28 | $52.42 | $53.28 | $49.59 | 4,929,465 |
2020-02-04 | $52.50 | $52.82 | $52.17 | $52.17 | $48.56 | 3,685,222 |
2020-02-03 | $51.85 | $52.45 | $51.85 | $52.01 | $48.41 | 4,109,776 |
2020-01-31 | $52.72 | $52.80 | $51.52 | $51.57 | $48.00 | 4,312,837 |
2020-01-30 | $51.94 | $53.12 | $51.94 | $53.04 | $49.37 | 2,551,971 |
2020-01-29 | $52.56 | $52.78 | $52.35 | $52.38 | $48.75 | 1,566,444 |
2020-01-28 | $52.07 | $52.69 | $52.00 | $52.37 | $48.74 | 2,576,743 |
2020-01-27 | $51.72 | $52.10 | $51.65 | $51.83 | $48.24 | 2,619,612 |
2020-01-24 | $52.73 | $52.80 | $52.01 | $52.39 | $48.76 | 2,793,831 |
2020-01-23 | $52.24 | $52.67 | $51.92 | $52.56 | $48.92 | 3,005,685 |
2020-01-22 | $53.02 | $53.06 | $52.47 | $52.53 | $48.89 | 2,523,435 |
2020-01-21 | $53.20 | $53.39 | $52.83 | $52.84 | $49.18 | 2,968,727 |
2020-01-17 | $52.89 | $53.46 | $52.79 | $53.42 | $49.72 | 3,369,765 |
2020-01-16 | $52.55 | $52.92 | $52.47 | $52.79 | $49.13 | 3,048,551 |
2020-01-15 | $52.16 | $52.57 | $52.12 | $52.30 | $48.68 | 4,637,065 |
2020-01-14 | $52.45 | $52.50 | $52.12 | $52.20 | $48.58 | 3,212,458 |
2020-01-13 | $52.15 | $52.51 | $52.11 | $52.50 | $48.86 | 3,201,020 |
2020-01-10 | $52.68 | $53.03 | $52.05 | $52.07 | $48.46 | 2,842,765 |
2020-01-09 | $52.60 | $52.76 | $52.35 | $52.50 | $48.86 | 3,646,545 |
2020-01-08 | $52.44 | $52.95 | $52.38 | $52.49 | $48.85 | 2,854,867 |
2020-01-07 | $52.75 | $52.86 | $52.25 | $52.33 | $48.71 | 3,922,132 |
2020-01-06 | $52.65 | $52.92 | $52.62 | $52.83 | $49.17 | 2,757,200 |
2020-01-03 | $52.82 | $53.22 | $52.77 | $52.98 | $49.31 | 2,125,444 |
2020-01-02 | $53.04 | $53.37 | $52.82 | $53.35 | $49.65 | 3,363,228 |
2019-12-31 | $52.75 | $53.10 | $52.66 | $52.90 | $49.24 | 2,326,664 |
2019-12-30 | $52.71 | $52.96 | $52.70 | $52.74 | $49.09 | 1,593,081 |
2019-12-27 | $52.80 | $52.93 | $52.54 | $52.62 | $48.98 | 1,730,922 |
2019-12-26 | $52.80 | $52.89 | $52.55 | $52.62 | $48.98 | 1,830,483 |
2019-12-24 | $52.65 | $52.88 | $52.58 | $52.76 | $49.11 | 984,667 |
2019-12-23 | $53.20 | $53.23 | $52.44 | $52.54 | $48.90 | 2,477,938 |
2019-12-20 | $53.55 | $53.63 | $52.95 | $53.14 | $49.46 | 6,487,256 |
2019-12-19 | $52.78 | $53.03 | $52.67 | $52.99 | $49.32 | 3,001,112 |
2019-12-18 | $53.33 | $53.33 | $52.89 | $52.91 | $49.25 | 2,706,485 |
2019-12-17 | $53.20 | $53.65 | $53.09 | $53.11 | $49.43 | 2,818,513 |
2019-12-16 | $53.22 | $53.30 | $52.43 | $53.07 | $49.39 | 4,308,660 |
2019-12-13 | $53.73 | $53.98 | $52.91 | $53.17 | $49.49 | 3,896,642 |
2019-12-12 | $53.13 | $54.04 | $52.99 | $53.90 | $50.17 | 2,906,399 |
2019-12-11 | $53.29 | $53.29 | $52.61 | $53.05 | $49.38 | 3,545,651 |
2019-12-10 | $53.04 | $53.33 | $52.93 | $53.16 | $49.48 | 2,499,682 |
2019-12-09 | $52.77 | $53.12 | $52.68 | $53.05 | $49.38 | 2,020,009 |
2019-12-06 | $53.30 | $53.33 | $52.98 | $52.99 | $49.32 | 2,685,435 |
2019-12-05 | $52.41 | $52.82 | $52.34 | $52.72 | $49.07 | 2,861,791 |
2019-12-04 | $51.66 | $52.52 | $51.66 | $52.33 | $48.71 | 3,100,003 |
2019-12-03 | $52.07 | $52.24 | $51.29 | $51.73 | $48.15 | 5,013,412 |
2019-12-02 | $54.72 | $54.83 | $52.64 | $52.68 | $49.03 | 5,337,106 |
2019-11-29 | $54.83 | $55.07 | $54.76 | $54.84 | $51.04 | 1,270,649 |
2019-11-27 | $54.97 | $54.99 | $54.53 | $54.82 | $51.02 | 2,171,229 |
2019-11-26 | $54.29 | $54.74 | $54.04 | $54.73 | $50.94 | 3,997,726 |
2019-11-25 | $54.12 | $54.35 | $54.06 | $54.30 | $50.54 | 2,098,044 |
2019-11-22 | $53.92 | $54.06 | $53.74 | $53.99 | $50.25 | 1,856,916 |
2019-11-21 | $54.22 | $54.22 | $53.75 | $53.87 | $50.14 | 1,938,882 |
2019-11-20 | $53.98 | $54.27 | $53.84 | $54.13 | $50.38 | 2,053,834 |
2019-11-19 | $54.26 | $54.52 | $54.04 | $54.08 | $50.33 | 2,840,093 |
2019-11-18 | $54.26 | $54.55 | $54.14 | $54.39 | $50.37 | 2,934,168 |
2019-11-15 | $54.41 | $54.48 | $53.88 | $54.40 | $50.38 | 2,711,717 |
2019-11-14 | $54.16 | $54.29 | $54.01 | $54.18 | $50.18 | 2,175,341 |
2019-11-13 | $53.66 | $54.20 | $53.48 | $54.14 | $50.14 | 1,714,758 |
2019-11-12 | $54.06 | $54.16 | $53.87 | $53.97 | $49.98 | 2,033,604 |
2019-11-11 | $53.71 | $54.33 | $53.66 | $54.03 | $50.04 | 1,395,242 |
2019-11-08 | $54.08 | $54.23 | $53.87 | $54.14 | $50.14 | 1,849,025 |
2019-11-07 | $53.80 | $54.28 | $53.70 | $54.15 | $50.15 | 2,725,308 |
2019-11-06 | $52.95 | $53.72 | $52.84 | $53.70 | $49.73 | 2,784,835 |
2019-11-05 | $53.40 | $53.41 | $52.59 | $52.94 | $49.03 | 3,374,983 |
2019-11-04 | $53.87 | $53.93 | $53.39 | $53.45 | $49.50 | 2,171,298 |
2019-11-01 | $53.49 | $53.61 | $53.20 | $53.61 | $49.65 | 2,238,654 |
2019-10-31 | $53.15 | $53.36 | $52.84 | $53.16 | $49.23 | 3,395,690 |
2019-10-30 | $53.50 | $53.59 | $53.13 | $53.36 | $49.42 | 1,970,464 |
2019-10-29 | $53.34 | $53.89 | $53.26 | $53.58 | $49.62 | 2,248,008 |
2019-10-28 | $53.57 | $53.84 | $53.43 | $53.51 | $49.56 | 2,164,710 |
2019-10-25 | $52.60 | $53.64 | $52.60 | $53.26 | $49.32 | 2,749,857 |
2019-10-24 | $52.50 | $52.65 | $52.27 | $52.56 | $48.68 | 2,147,426 |
2019-10-23 | $52.42 | $52.80 | $52.25 | $52.47 | $48.59 | 2,765,317 |
2019-10-22 | $52.87 | $52.96 | $52.35 | $52.42 | $48.55 | 2,531,847 |
2019-10-21 | $53.00 | $53.21 | $52.85 | $52.90 | $48.99 | 2,828,298 |
2019-10-18 | $52.65 | $52.86 | $52.54 | $52.71 | $48.82 | 3,490,064 |
2019-10-17 | $52.93 | $53.10 | $52.65 | $52.65 | $48.76 | 2,254,817 |
2019-10-16 | $52.88 | $52.93 | $52.59 | $52.66 | $48.77 | 3,347,923 |
2019-10-15 | $52.60 | $53.03 | $52.57 | $52.83 | $48.93 | 2,781,842 |
2019-10-14 | $52.25 | $52.70 | $52.20 | $52.51 | $48.63 | 2,612,640 |
2019-10-11 | $52.29 | $52.90 | $52.29 | $52.44 | $48.57 | 3,665,054 |
2019-10-10 | $51.65 | $52.27 | $51.44 | $52.07 | $48.22 | 2,581,301 |
2019-10-09 | $51.38 | $51.70 | $51.36 | $51.50 | $47.69 | 2,683,580 |
2019-10-08 | $51.50 | $51.64 | $51.02 | $51.04 | $47.27 | 3,065,550 |
2019-10-07 | $52.09 | $52.18 | $51.67 | $51.95 | $48.11 | 2,777,089 |
2019-10-04 | $51.21 | $52.29 | $51.21 | $52.10 | $48.25 | 3,250,093 |
2019-10-03 | $50.55 | $51.32 | $50.43 | $51.18 | $47.40 | 3,125,736 |
2019-10-02 | $51.22 | $51.37 | $50.47 | $50.58 | $46.84 | 4,184,036 |
2019-10-01 | $52.55 | $52.61 | $51.39 | $51.54 | $47.73 | 3,413,969 |
2019-09-30 | $52.00 | $52.78 | $51.95 | $52.32 | $48.45 | 4,004,714 |
2019-09-27 | $52.10 | $52.17 | $51.58 | $51.89 | $48.06 | 3,625,747 |
2019-09-26 | $52.24 | $52.40 | $51.89 | $51.91 | $48.07 | 3,953,033 |
2019-09-25 | $52.25 | $52.47 | $51.63 | $52.17 | $48.32 | 3,664,315 |
2019-09-24 | $52.38 | $52.91 | $52.29 | $52.42 | $48.55 | 3,683,989 |
2019-09-23 | $51.74 | $52.61 | $51.65 | $52.35 | $48.48 | 3,238,641 |
2019-09-20 | $52.79 | $52.89 | $51.95 | $51.97 | $48.13 | 6,665,393 |
2019-09-19 | $52.66 | $53.07 | $52.54 | $52.56 | $48.68 | 2,463,158 |
2019-09-18 | $52.44 | $52.67 | $52.26 | $52.61 | $48.72 | 2,284,389 |
2019-09-17 | $51.83 | $52.44 | $51.69 | $52.44 | $48.57 | 2,603,541 |
2019-09-16 | $51.53 | $51.96 | $51.41 | $51.91 | $48.07 | 2,512,564 |
2019-09-13 | $51.82 | $52.17 | $51.69 | $51.77 | $47.94 | 3,827,021 |
2019-09-12 | $51.31 | $51.69 | $51.18 | $51.47 | $47.67 | 3,089,972 |
2019-09-11 | $51.00 | $51.44 | $50.61 | $51.40 | $47.60 | 3,254,619 |
2019-09-10 | $51.14 | $51.28 | $50.54 | $50.97 | $47.20 | 3,967,207 |
2019-09-09 | $51.52 | $51.60 | $50.81 | $51.08 | $47.31 | 3,046,683 |
2019-09-06 | $51.30 | $51.84 | $51.22 | $51.57 | $47.76 | 3,388,848 |
2019-09-05 | $51.19 | $51.63 | $51.02 | $51.13 | $47.35 | 2,922,062 |
2019-09-04 | $50.79 | $50.89 | $50.62 | $50.79 | $47.04 | 2,916,061 |
2019-09-03 | $49.75 | $50.43 | $49.60 | $50.38 | $46.66 | 3,775,069 |
2019-08-30 | $49.92 | $50.32 | $49.76 | $50.18 | $46.47 | 3,867,882 |
2019-08-29 | $49.57 | $49.92 | $49.40 | $49.60 | $45.94 | 3,264,021 |
2019-08-28 | $48.80 | $49.20 | $48.76 | $49.12 | $45.49 | 3,193,426 |
2019-08-27 | $49.12 | $49.51 | $48.72 | $48.98 | $45.36 | 3,849,347 |
2019-08-26 | $48.68 | $49.06 | $48.50 | $48.95 | $45.33 | 3,295,051 |
2019-08-23 | $49.35 | $49.59 | $48.14 | $48.36 | $44.79 | 4,366,823 |
2019-08-22 | $49.05 | $49.66 | $48.41 | $49.51 | $45.85 | 5,260,451 |
2019-08-21 | $51.00 | $51.00 | $48.97 | $48.98 | $45.36 | 8,496,955 |
2019-08-20 | $52.13 | $52.56 | $51.80 | $51.86 | $48.03 | 2,558,101 |
2019-08-19 | $53.23 | $53.36 | $52.66 | $52.68 | $48.54 | 2,677,662 |
2019-08-16 | $52.42 | $52.83 | $52.24 | $52.65 | $48.51 | 2,738,271 |
2019-08-15 | $51.48 | $52.23 | $51.48 | $52.07 | $47.97 | 2,790,495 |
2019-08-14 | $52.20 | $52.69 | $51.25 | $51.28 | $47.25 | 3,354,881 |
2019-08-13 | $52.17 | $53.12 | $52.03 | $52.92 | $48.76 | 2,747,759 |
2019-08-12 | $52.60 | $53.19 | $52.27 | $52.32 | $48.20 | 2,176,205 |
2019-08-09 | $52.90 | $53.07 | $52.40 | $52.88 | $48.72 | 2,279,843 |
2019-08-08 | $52.46 | $53.02 | $52.38 | $52.88 | $48.72 | 2,968,620 |
2019-08-07 | $51.49 | $52.41 | $50.94 | $52.11 | $48.01 | 3,378,164 |
2019-08-06 | $51.42 | $52.06 | $50.99 | $52.03 | $47.94 | 3,750,215 |
2019-08-05 | $51.94 | $52.35 | $51.15 | $51.36 | $47.32 | 4,235,677 |
2019-08-02 | $52.29 | $52.87 | $51.79 | $52.53 | $48.40 | 3,600,914 |
2019-08-01 | $52.58 | $53.38 | $52.10 | $52.31 | $48.19 | 4,429,044 |
2019-07-31 | $52.81 | $53.34 | $52.24 | $52.64 | $48.50 | 5,368,699 |
2019-07-30 | $52.83 | $53.27 | $52.66 | $52.88 | $48.72 | 2,698,620 |
2019-07-29 | $53.74 | $53.84 | $52.75 | $52.96 | $48.79 | 3,568,400 |
2019-07-26 | $53.80 | $54.00 | $52.86 | $53.89 | $49.65 | 4,372,935 |
2019-07-25 | $53.86 | $54.08 | $53.48 | $53.77 | $49.54 | 3,158,349 |
2019-07-24 | $55.12 | $55.20 | $53.46 | $53.92 | $49.68 | 6,052,024 |
2019-07-23 | $55.05 | $55.21 | $54.56 | $55.19 | $50.85 | 2,388,909 |
2019-07-22 | $55.05 | $55.37 | $54.79 | $55.06 | $50.73 | 3,105,733 |
2019-07-19 | $56.37 | $56.49 | $54.96 | $55.00 | $50.67 | 3,987,588 |
2019-07-18 | $55.79 | $56.21 | $55.53 | $56.13 | $51.71 | 2,136,536 |
2019-07-17 | $56.12 | $56.19 | $55.49 | $55.64 | $51.26 | 2,843,765 |
2019-07-16 | $56.23 | $56.61 | $55.80 | $56.11 | $51.70 | 3,330,452 |
2019-07-15 | $57.15 | $57.18 | $56.52 | $56.57 | $52.12 | 3,026,551 |
2019-07-12 | $56.64 | $56.96 | $56.34 | $56.89 | $52.41 | 2,209,135 |
2019-07-11 | $56.55 | $56.64 | $56.07 | $56.36 | $51.93 | 2,830,878 |
2019-07-10 | $56.59 | $57.08 | $56.37 | $56.51 | $52.06 | 2,202,899 |
2019-07-09 | $56.33 | $56.75 | $56.25 | $56.53 | $52.08 | 2,536,248 |
2019-07-08 | $56.68 | $56.94 | $56.56 | $56.65 | $52.19 | 1,855,653 |
2019-07-05 | $56.91 | $56.96 | $56.52 | $56.81 | $52.34 | 2,153,501 |
2019-07-03 | $56.43 | $56.93 | $56.39 | $56.85 | $52.38 | 1,599,408 |
2019-07-02 | $55.97 | $56.24 | $55.71 | $56.21 | $51.79 | 2,560,833 |
2019-07-01 | $55.49 | $55.84 | $55.16 | $55.82 | $51.43 | 2,894,979 |
2019-06-28 | $54.80 | $54.96 | $54.61 | $54.81 | $50.50 | 3,337,228 |
2019-06-27 | $54.36 | $54.93 | $54.36 | $54.55 | $50.26 | 2,979,257 |
2019-06-26 | $54.95 | $54.99 | $54.17 | $54.24 | $49.97 | 2,779,238 |
2019-06-25 | $55.10 | $55.36 | $54.87 | $54.95 | $50.63 | 2,674,479 |
2019-06-24 | $54.96 | $55.32 | $54.83 | $55.02 | $50.69 | 3,910,701 |
2019-06-21 | $55.33 | $55.67 | $54.91 | $54.95 | $50.63 | 4,826,936 |
2019-06-20 | $55.47 | $55.49 | $54.63 | $55.34 | $50.99 | 3,248,556 |
2019-06-19 | $55.18 | $55.45 | $55.02 | $55.14 | $50.80 | 2,619,325 |
2019-06-18 | $54.71 | $55.31 | $54.64 | $54.92 | $50.60 | 2,554,899 |
2019-06-17 | $55.13 | $55.23 | $54.50 | $54.55 | $50.26 | 1,769,554 |
2019-06-14 | $54.57 | $55.11 | $54.33 | $55.04 | $50.71 | 2,923,599 |
2019-06-13 | $54.53 | $54.74 | $54.31 | $54.47 | $50.18 | 2,890,927 |
2019-06-12 | $54.19 | $54.65 | $54.19 | $54.38 | $50.10 | 2,571,010 |
2019-06-11 | $54.57 | $54.78 | $53.92 | $54.04 | $49.79 | 2,685,211 |
2019-06-10 | $54.89 | $54.98 | $54.29 | $54.35 | $50.07 | 2,942,930 |
2019-06-07 | $54.00 | $54.73 | $53.96 | $54.55 | $50.26 | 2,343,696 |
2019-06-06 | $53.91 | $54.01 | $53.52 | $53.82 | $49.59 | 3,297,680 |
2019-06-05 | $53.09 | $53.89 | $53.01 | $53.76 | $49.53 | 3,046,656 |
2019-06-04 | $52.90 | $53.10 | $52.46 | $53.00 | $48.83 | 3,319,602 |
2019-06-03 | $51.26 | $52.47 | $51.14 | $52.43 | $48.30 | 4,181,353 |
2019-05-31 | $51.27 | $51.69 | $51.11 | $51.30 | $47.26 | 2,448,746 |
2019-05-30 | $51.49 | $51.92 | $51.40 | $51.57 | $47.51 | 1,907,320 |
2019-05-29 | $51.30 | $51.51 | $51.04 | $51.43 | $47.38 | 2,603,831 |
2019-05-28 | $51.91 | $52.29 | $51.30 | $51.30 | $47.26 | 4,302,070 |
2019-05-24 | $51.60 | $52.10 | $51.60 | $52.01 | $47.92 | 2,540,377 |
2019-05-23 | $51.88 | $51.89 | $51.21 | $51.52 | $47.47 | 2,607,836 |
2019-05-22 | $51.89 | $52.30 | $51.64 | $52.21 | $48.10 | 2,177,205 |
2019-05-21 | $52.00 | $52.24 | $51.80 | $51.95 | $47.86 | 2,556,469 |
2019-05-20 | $52.14 | $52.45 | $51.88 | $52.16 | $47.81 | 3,161,315 |
2019-05-17 | $51.55 | $52.44 | $51.43 | $52.18 | $47.83 | 2,905,659 |
2019-05-16 | $51.46 | $52.27 | $51.39 | $51.93 | $47.60 | 2,456,765 |
2019-05-15 | $50.74 | $51.52 | $50.72 | $51.31 | $47.03 | 3,574,942 |
2019-05-14 | $50.56 | $51.43 | $50.50 | $51.13 | $46.86 | 3,154,562 |
2019-05-13 | $50.58 | $50.87 | $50.16 | $50.47 | $46.26 | 4,021,289 |
2019-05-10 | $50.35 | $51.36 | $50.18 | $51.27 | $46.99 | 3,742,150 |
2019-05-09 | $49.90 | $50.58 | $49.90 | $50.49 | $46.28 | 3,091,519 |
2019-05-08 | $49.96 | $50.65 | $49.92 | $50.24 | $46.05 | 2,641,688 |
2019-05-07 | $50.24 | $50.54 | $49.91 | $50.11 | $45.93 | 2,950,328 |
2019-05-06 | $49.91 | $50.68 | $49.72 | $50.52 | $46.30 | 2,306,287 |
2019-05-03 | $50.31 | $50.69 | $50.27 | $50.49 | $46.28 | 2,249,680 |
2019-05-02 | $50.21 | $50.57 | $49.97 | $50.25 | $46.06 | 2,559,224 |
2019-05-01 | $50.51 | $50.72 | $50.13 | $50.22 | $46.03 | 3,472,885 |
2019-04-30 | $49.79 | $50.40 | $49.72 | $50.38 | $46.18 | 4,202,823 |
2019-04-29 | $49.70 | $50.10 | $49.66 | $49.72 | $45.57 | 2,563,172 |
2019-04-26 | $49.41 | $50.02 | $48.67 | $49.53 | $45.40 | 2,853,643 |
2019-04-25 | $48.64 | $49.21 | $48.59 | $49.18 | $45.08 | 2,939,439 |
2019-04-24 | $48.81 | $49.01 | $48.68 | $48.89 | $44.81 | 2,436,801 |
2019-04-23 | $48.65 | $49.27 | $48.50 | $48.91 | $44.83 | 3,494,953 |
2019-04-22 | $48.68 | $48.87 | $48.45 | $48.56 | $44.51 | 2,234,034 |
2019-04-18 | $48.98 | $49.26 | $48.75 | $48.92 | $44.84 | 4,271,915 |
2019-04-17 | $49.76 | $49.76 | $48.93 | $49.04 | $44.95 | 3,103,307 |
2019-04-16 | $49.04 | $49.62 | $48.84 | $49.59 | $45.45 | 3,326,611 |
2019-04-15 | $49.56 | $49.64 | $48.79 | $48.95 | $44.87 | 4,309,035 |
2019-04-12 | $49.79 | $49.80 | $49.07 | $49.51 | $45.38 | 3,611,455 |
2019-04-11 | $49.36 | $49.56 | $49.15 | $49.37 | $45.25 | 3,147,197 |
2019-04-10 | $48.93 | $49.25 | $48.80 | $49.21 | $45.10 | 2,493,311 |
2019-04-09 | $49.06 | $49.20 | $48.83 | $49.04 | $44.95 | 3,081,950 |
2019-04-08 | $49.12 | $49.27 | $48.91 | $49.12 | $45.02 | 3,303,572 |
2019-04-05 | $48.97 | $49.06 | $48.82 | $49.00 | $44.91 | 3,149,866 |
2019-04-04 | $48.85 | $49.05 | $48.66 | $48.78 | $44.71 | 2,525,229 |
2019-04-03 | $49.55 | $49.55 | $48.29 | $48.76 | $44.69 | 5,489,329 |
2019-04-02 | $49.78 | $49.84 | $49.23 | $49.25 | $45.14 | 3,630,077 |
2019-04-01 | $50.31 | $50.46 | $49.77 | $49.88 | $45.72 | 4,066,222 |
2019-03-29 | $50.00 | $50.04 | $49.69 | $50.00 | $45.83 | 4,071,128 |
2019-03-28 | $49.90 | $50.12 | $49.42 | $49.70 | $45.55 | 1,983,290 |
2019-03-27 | $49.81 | $50.02 | $49.62 | $49.82 | $45.66 | 2,318,921 |
2019-03-26 | $49.91 | $50.14 | $49.50 | $49.83 | $45.67 | 2,212,742 |
2019-03-25 | $49.50 | $49.73 | $49.27 | $49.52 | $45.39 | 2,244,061 |
2019-03-22 | $49.65 | $49.99 | $49.42 | $49.46 | $45.33 | 3,596,748 |
2019-03-21 | $49.25 | $50.05 | $49.14 | $49.97 | $45.80 | 3,080,651 |
2019-03-20 | $50.06 | $50.30 | $49.39 | $49.46 | $45.33 | 3,006,275 |
2019-03-19 | $50.50 | $50.66 | $49.99 | $50.10 | $45.92 | 2,448,602 |
2019-03-18 | $50.11 | $50.42 | $49.95 | $50.25 | $46.06 | 2,897,579 |
2019-03-15 | $49.49 | $50.15 | $49.49 | $49.95 | $45.78 | 6,845,456 |
2019-03-14 | $49.35 | $49.70 | $49.28 | $49.70 | $45.55 | 2,376,765 |
2019-03-13 | $49.27 | $49.61 | $49.19 | $49.39 | $45.27 | 2,381,375 |
2019-03-12 | $49.17 | $49.35 | $48.98 | $49.16 | $45.06 | 2,530,590 |
2019-03-11 | $48.79 | $49.09 | $48.64 | $49.07 | $44.98 | 2,236,215 |
2019-03-08 | $48.35 | $48.63 | $48.18 | $48.55 | $44.50 | 2,542,299 |
2019-03-07 | $48.80 | $48.96 | $48.42 | $48.63 | $44.57 | 2,957,500 |
2019-03-06 | $49.09 | $49.37 | $48.93 | $48.95 | $44.87 | 2,187,458 |
2019-03-05 | $49.12 | $49.33 | $48.83 | $49.15 | $45.05 | 2,433,982 |
2019-03-04 | $49.21 | $49.71 | $48.74 | $49.06 | $44.97 | 2,672,567 |
2019-03-01 | $49.41 | $49.58 | $49.07 | $49.17 | $45.07 | 3,062,326 |
2019-02-28 | $49.00 | $49.55 | $48.89 | $49.14 | $45.04 | 4,440,265 |
2019-02-27 | $48.82 | $49.44 | $48.54 | $48.99 | $44.90 | 2,783,019 |
2019-02-26 | $48.88 | $49.28 | $48.84 | $48.91 | $44.83 | 2,347,183 |
2019-02-25 | $48.96 | $49.29 | $48.82 | $48.96 | $44.87 | 3,081,634 |
2019-02-22 | $49.02 | $49.06 | $48.62 | $48.75 | $44.68 | 2,923,246 |
2019-02-21 | $49.15 | $49.24 | $48.70 | $48.90 | $44.82 | 3,898,820 |
2019-02-20 | $49.00 | $49.22 | $48.89 | $49.12 | $45.02 | 2,967,690 |
2019-02-19 | $48.93 | $49.19 | $48.90 | $48.99 | $44.90 | 2,902,733 |
2019-02-15 | $48.98 | $49.38 | $48.95 | $49.28 | $44.92 | 3,380,447 |
2019-02-14 | $48.63 | $48.93 | $48.46 | $48.60 | $44.30 | 2,429,823 |
2019-02-13 | $49.06 | $49.35 | $48.83 | $49.02 | $44.68 | 2,104,948 |
2019-02-12 | $48.49 | $49.07 | $48.41 | $48.94 | $44.61 | 2,554,304 |
2019-02-11 | $48.31 | $48.36 | $47.83 | $48.27 | $44.00 | 3,303,346 |
2019-02-08 | $48.20 | $48.40 | $47.68 | $48.18 | $43.92 | 2,641,321 |
2019-02-07 | $48.10 | $48.56 | $47.89 | $48.45 | $44.16 | 2,789,441 |
2019-02-06 | $48.15 | $48.56 | $48.06 | $48.40 | $44.12 | 3,702,171 |
2019-02-05 | $47.97 | $48.28 | $47.81 | $48.22 | $43.95 | 3,358,550 |
2019-02-04 | $48.16 | $48.16 | $47.58 | $48.02 | $43.77 | 4,140,886 |
2019-02-01 | $47.80 | $48.59 | $47.39 | $47.94 | $43.70 | 5,461,709 |
2019-01-31 | $47.07 | $48.36 | $47.00 | $47.70 | $43.48 | 7,986,954 |
2019-01-30 | $47.16 | $47.76 | $46.96 | $47.38 | $43.19 | 4,422,069 |
2019-01-29 | $47.34 | $47.51 | $47.04 | $47.11 | $42.94 | 2,645,694 |
2019-01-28 | $47.40 | $47.53 | $47.02 | $47.35 | $43.16 | 3,255,761 |
2019-01-25 | $47.73 | $47.88 | $47.42 | $47.57 | $43.36 | 2,896,403 |
2019-01-24 | $47.46 | $47.81 | $47.29 | $47.33 | $43.14 | 2,730,104 |
2019-01-23 | $47.75 | $47.96 | $47.14 | $47.64 | $43.43 | 2,933,114 |
2019-01-22 | $47.59 | $48.05 | $47.20 | $47.39 | $43.20 | 5,943,605 |
2019-01-18 | $47.56 | $47.83 | $47.28 | $47.70 | $43.48 | 5,387,863 |
2019-01-17 | $46.60 | $47.38 | $46.58 | $47.32 | $43.13 | 3,449,610 |
2019-01-16 | $46.75 | $47.14 | $46.56 | $46.81 | $42.67 | 3,544,736 |
2019-01-15 | $45.85 | $46.53 | $45.84 | $46.40 | $42.30 | 4,011,852 |
2019-01-14 | $45.44 | $46.32 | $45.42 | $45.93 | $41.87 | 3,603,160 |
2019-01-11 | $45.72 | $45.85 | $45.35 | $45.69 | $41.65 | 2,381,811 |
2019-01-10 | $45.26 | $45.88 | $45.22 | $45.77 | $41.72 | 3,734,407 |
2019-01-09 | $45.49 | $45.80 | $45.15 | $45.20 | $41.20 | 4,501,093 |
2019-01-08 | $45.51 | $45.67 | $44.83 | $45.30 | $41.29 | 3,016,981 |
2019-01-07 | $44.89 | $45.62 | $44.69 | $45.16 | $41.16 | 3,414,418 |
2019-01-04 | $45.02 | $45.25 | $44.69 | $44.92 | $40.95 | 4,761,486 |
2019-01-03 | $45.37 | $45.58 | $44.28 | $44.37 | $40.44 | 4,239,695 |
2019-01-02 | $44.59 | $45.58 | $44.53 | $45.52 | $41.49 | 4,022,076 |
2018-12-31 | $45.13 | $45.57 | $44.91 | $45.56 | $41.53 | 2,702,246 |
2018-12-28 | $45.11 | $45.47 | $44.74 | $44.95 | $40.97 | 3,314,563 |
2018-12-27 | $43.68 | $44.99 | $43.40 | $44.98 | $41.00 | 3,986,625 |
2018-12-26 | $42.55 | $44.16 | $41.88 | $44.14 | $40.23 | 3,960,086 |
2018-12-24 | $42.93 | $43.24 | $42.33 | $42.33 | $38.59 | 2,204,319 |
2018-12-21 | $43.41 | $44.28 | $43.07 | $43.23 | $39.41 | 8,134,488 |
2018-12-20 | $43.81 | $44.09 | $43.11 | $43.40 | $39.56 | 4,935,338 |
2018-12-19 | $44.49 | $45.12 | $43.66 | $43.98 | $40.09 | 5,454,275 |
2018-12-18 | $44.57 | $45.10 | $44.27 | $44.54 | $40.60 | 4,482,103 |
2018-12-17 | $44.45 | $45.08 | $44.10 | $44.32 | $40.40 | 5,062,509 |
2018-12-14 | $45.31 | $45.54 | $44.48 | $44.61 | $40.66 | 4,709,028 |
2018-12-13 | $44.43 | $45.80 | $44.25 | $45.75 | $41.70 | 7,666,380 |
2018-12-12 | $43.13 | $43.44 | $42.85 | $42.90 | $39.10 | 2,859,647 |
2018-12-11 | $43.30 | $43.62 | $42.62 | $42.64 | $38.87 | 3,246,847 |
2018-12-10 | $43.23 | $43.31 | $42.26 | $43.04 | $39.23 | 3,516,422 |
2018-12-07 | $43.59 | $44.03 | $43.09 | $43.25 | $39.42 | 3,814,787 |
2018-12-06 | $43.76 | $43.88 | $42.66 | $43.55 | $39.70 | 5,326,682 |
2018-12-04 | $46.10 | $46.14 | $44.29 | $44.29 | $40.37 | 4,680,663 |
2018-12-03 | $46.13 | $46.38 | $45.48 | $46.07 | $41.99 | 5,199,891 |
2018-11-30 | $45.42 | $45.92 | $45.33 | $45.74 | $41.69 | 5,432,087 |
2018-11-29 | $45.14 | $45.65 | $45.10 | $45.40 | $41.38 | 2,626,765 |
2018-11-28 | $44.33 | $45.37 | $44.33 | $45.36 | $41.35 | 3,527,273 |
2018-11-27 | $44.43 | $44.75 | $44.18 | $44.55 | $40.61 | 2,559,281 |
2018-11-26 | $44.90 | $45.13 | $44.25 | $44.61 | $40.66 | 2,222,496 |
2018-11-23 | $44.18 | $44.90 | $44.04 | $44.47 | $40.54 | 1,347,920 |
2018-11-21 | $44.34 | $45.17 | $44.24 | $44.39 | $40.46 | 3,737,228 |
2018-11-20 | $45.05 | $45.05 | $44.16 | $44.29 | $40.37 | 4,743,063 |
2018-11-19 | $44.67 | $45.42 | $44.44 | $45.37 | $41.11 | 3,476,874 |
2018-11-16 | $44.02 | $44.71 | $43.96 | $44.57 | $40.39 | 3,513,712 |
2018-11-15 | $43.60 | $44.28 | $43.36 | $44.27 | $40.12 | 3,102,044 |
2018-11-14 | $44.51 | $44.76 | $43.81 | $43.95 | $39.83 | 4,685,388 |
2018-11-13 | $44.24 | $44.85 | $44.20 | $44.37 | $40.21 | 3,894,714 |
2018-11-12 | $45.05 | $45.25 | $44.33 | $44.44 | $40.27 | 3,852,146 |
2018-11-09 | $45.09 | $45.32 | $44.86 | $45.04 | $40.82 | 2,256,114 |
2018-11-08 | $44.84 | $45.48 | $44.83 | $45.21 | $40.97 | 2,895,166 |
2018-11-07 | $44.34 | $45.08 | $44.00 | $45.06 | $40.83 | 2,974,332 |
2018-11-06 | $43.62 | $44.09 | $43.62 | $43.99 | $39.86 | 2,302,137 |
2018-11-05 | $42.94 | $43.76 | $42.91 | $43.71 | $39.61 | 3,075,209 |
2018-11-02 | $43.32 | $43.59 | $42.61 | $42.90 | $38.88 | 3,519,078 |
2018-11-01 | $43.01 | $43.29 | $42.74 | $42.87 | $38.85 | 3,257,371 |
2018-10-31 | $43.42 | $43.76 | $43.02 | $43.07 | $39.03 | 4,087,068 |
2018-10-30 | $42.46 | $43.15 | $42.35 | $43.14 | $39.09 | 4,293,769 |
2018-10-29 | $42.10 | $42.80 | $41.84 | $42.28 | $38.31 | 3,727,011 |
2018-10-26 | $41.92 | $42.12 | $41.45 | $41.70 | $37.79 | 4,573,699 |
2018-10-25 | $43.07 | $43.47 | $42.02 | $42.19 | $38.23 | 4,449,726 |
2018-10-24 | $44.25 | $44.35 | $42.60 | $42.70 | $38.70 | 4,830,652 |
2018-10-23 | $43.57 | $44.36 | $43.24 | $44.26 | $40.11 | 4,169,230 |
2018-10-22 | $44.56 | $44.86 | $44.14 | $44.28 | $40.13 | 3,740,114 |
2018-10-19 | $44.04 | $44.74 | $43.99 | $44.47 | $40.30 | 3,049,063 |
2018-10-18 | $44.65 | $45.00 | $44.07 | $44.20 | $40.05 | 2,941,070 |
2018-10-17 | $44.18 | $45.08 | $43.99 | $44.72 | $40.53 | 3,328,842 |
2018-10-16 | $43.94 | $44.21 | $43.67 | $44.18 | $40.04 | 2,307,543 |
2018-10-15 | $44.02 | $44.34 | $43.81 | $43.82 | $39.71 | 3,796,716 |
2018-10-12 | $44.87 | $45.06 | $43.51 | $44.05 | $39.92 | 4,444,428 |
2018-10-11 | $46.33 | $46.33 | $44.29 | $44.49 | $40.32 | 6,241,100 |
2018-10-10 | $47.36 | $47.64 | $46.22 | $46.33 | $41.98 | 5,452,459 |
2018-10-09 | $47.11 | $47.52 | $46.75 | $47.41 | $42.96 | 2,502,742 |
2018-10-08 | $46.40 | $47.29 | $46.31 | $47.13 | $42.71 | 2,797,664 |
2018-10-05 | $46.60 | $46.83 | $46.48 | $46.50 | $42.14 | 2,854,977 |
2018-10-04 | $46.92 | $47.04 | $46.40 | $46.60 | $42.23 | 4,248,035 |
2018-10-03 | $47.19 | $47.32 | $46.84 | $46.87 | $42.47 | 2,230,815 |
2018-10-02 | $47.11 | $47.27 | $46.89 | $47.09 | $42.67 | 2,137,320 |
2018-10-01 | $47.24 | $47.37 | $46.86 | $47.16 | $42.74 | 1,868,387 |
2018-09-28 | $46.81 | $47.20 | $46.63 | $47.07 | $42.66 | 2,587,700 |
2018-09-27 | $47.01 | $47.35 | $46.88 | $47.05 | $42.64 | 1,893,870 |
2018-09-26 | $47.75 | $47.86 | $46.99 | $47.04 | $42.63 | 3,656,758 |
2018-09-25 | $47.92 | $47.99 | $47.64 | $47.70 | $43.23 | 1,853,582 |
2018-09-24 | $48.10 | $48.19 | $47.69 | $47.70 | $43.23 | 2,243,270 |
2018-09-21 | $48.00 | $48.09 | $47.74 | $48.04 | $43.53 | 4,231,477 |
2018-09-20 | $47.90 | $48.07 | $47.76 | $47.89 | $43.40 | 2,464,425 |
2018-09-19 | $47.40 | $47.81 | $47.36 | $47.68 | $43.21 | 3,455,259 |
2018-09-18 | $47.14 | $47.39 | $46.87 | $47.26 | $42.83 | 2,830,565 |
2018-09-17 | $47.27 | $47.46 | $47.03 | $47.05 | $42.64 | 2,724,554 |
2018-09-14 | $46.75 | $47.28 | $46.71 | $47.21 | $42.78 | 2,480,791 |
2018-09-13 | $46.47 | $46.74 | $46.40 | $46.70 | $42.32 | 1,965,868 |
2018-09-12 | $46.52 | $46.60 | $46.20 | $46.31 | $41.97 | 2,249,110 |
2018-09-11 | $46.63 | $46.89 | $46.36 | $46.63 | $42.26 | 2,390,457 |
2018-09-10 | $46.93 | $46.97 | $46.66 | $46.77 | $42.38 | 3,073,443 |
2018-09-07 | $46.93 | $47.04 | $46.70 | $46.82 | $42.43 | 2,546,660 |
2018-09-06 | $47.08 | $47.14 | $46.65 | $46.89 | $42.49 | 2,346,754 |
2018-09-05 | $46.56 | $47.15 | $46.45 | $47.08 | $42.66 | 2,444,688 |
2018-09-04 | $46.09 | $46.58 | $45.80 | $46.57 | $42.20 | 2,545,717 |
2018-08-31 | $46.50 | $46.60 | $46.21 | $46.24 | $41.90 | 4,738,410 |
2018-08-30 | $46.87 | $46.88 | $46.42 | $46.51 | $42.15 | 1,776,530 |
2018-08-29 | $46.91 | $47.12 | $46.65 | $46.94 | $42.54 | 2,369,702 |
2018-08-28 | $47.04 | $47.08 | $46.65 | $46.78 | $42.39 | 2,271,050 |
2018-08-27 | $46.90 | $47.15 | $46.76 | $46.97 | $42.56 | 1,814,524 |
2018-08-24 | $46.45 | $46.68 | $46.37 | $46.67 | $42.29 | 1,624,744 |
2018-08-23 | $46.70 | $46.70 | $46.26 | $46.39 | $42.04 | 1,775,645 |
2018-08-22 | $46.87 | $46.89 | $46.53 | $46.60 | $42.23 | 2,404,666 |
2018-08-21 | $46.56 | $47.07 | $46.31 | $46.92 | $42.52 | 2,982,845 |
2018-08-20 | $46.74 | $46.87 | $46.60 | $46.78 | $42.16 | 2,003,211 |
2018-08-17 | $46.48 | $46.85 | $46.48 | $46.76 | $42.14 | 2,895,379 |
2018-08-16 | $46.55 | $46.73 | $46.41 | $46.50 | $41.91 | 3,037,659 |
2018-08-15 | $46.23 | $46.43 | $46.02 | $46.29 | $41.72 | 2,603,507 |
2018-08-14 | $46.32 | $46.63 | $46.31 | $46.51 | $41.92 | 2,392,211 |
2018-08-13 | $46.42 | $46.55 | $46.16 | $46.30 | $41.73 | 4,607,106 |
2018-08-10 | $46.59 | $46.65 | $46.22 | $46.48 | $41.89 | 2,491,520 |
2018-08-09 | $46.86 | $46.90 | $46.65 | $46.76 | $42.14 | 2,060,210 |
2018-08-08 | $46.70 | $46.94 | $46.60 | $46.87 | $42.24 | 1,884,894 |
2018-08-07 | $46.79 | $47.08 | $46.64 | $46.70 | $42.09 | 2,137,315 |
2018-08-06 | $46.62 | $46.80 | $46.42 | $46.64 | $42.03 | 2,050,951 |
2018-08-03 | $46.33 | $46.59 | $46.13 | $46.59 | $41.99 | 3,059,581 |
2018-08-02 | $46.51 | $46.63 | $46.25 | $46.36 | $41.78 | 2,520,245 |
2018-08-01 | $46.64 | $46.96 | $46.49 | $46.73 | $42.11 | 3,958,734 |
2018-07-31 | $46.60 | $46.70 | $46.16 | $46.54 | $41.94 | 5,180,607 |
2018-07-30 | $46.35 | $46.68 | $46.18 | $46.33 | $41.75 | 3,707,726 |
2018-07-27 | $46.00 | $46.49 | $45.50 | $46.31 | $41.74 | 5,719,685 |
2018-07-26 | $43.99 | $44.50 | $43.91 | $44.41 | $40.02 | 2,637,757 |
2018-07-25 | $43.73 | $43.81 | $43.34 | $43.78 | $39.46 | 2,356,725 |
2018-07-24 | $43.50 | $43.92 | $43.42 | $43.68 | $39.37 | 2,665,206 |
2018-07-23 | $43.02 | $43.71 | $42.97 | $43.48 | $39.18 | 2,853,023 |
2018-07-20 | $42.70 | $43.15 | $42.59 | $43.06 | $38.81 | 2,770,734 |
2018-07-19 | $43.21 | $43.44 | $42.75 | $42.89 | $38.65 | 2,741,920 |
2018-07-18 | $42.87 | $43.35 | $42.85 | $43.26 | $38.99 | 2,868,174 |
2018-07-17 | $42.84 | $43.01 | $42.63 | $42.94 | $38.70 | 2,616,068 |
2018-07-16 | $42.61 | $42.97 | $42.45 | $42.78 | $38.55 | 3,540,967 |
2018-07-13 | $42.41 | $42.70 | $42.28 | $42.60 | $38.39 | 2,321,683 |
2018-07-12 | $42.70 | $42.82 | $42.13 | $42.48 | $38.28 | 3,002,742 |
2018-07-11 | $42.97 | $43.02 | $42.27 | $42.49 | $38.29 | 3,894,008 |
2018-07-10 | $43.32 | $43.34 | $43.01 | $43.22 | $38.95 | 2,323,420 |
2018-07-09 | $42.97 | $43.45 | $42.75 | $43.36 | $39.08 | 3,045,171 |
2018-07-06 | $42.89 | $43.11 | $42.61 | $42.91 | $38.67 | 2,610,390 |
2018-07-05 | $43.35 | $43.35 | $42.47 | $43.04 | $38.79 | 3,091,631 |
2018-07-03 | $43.04 | $43.29 | $42.87 | $42.90 | $38.66 | 1,477,971 |
2018-07-02 | $42.85 | $42.92 | $42.56 | $42.89 | $38.65 | 2,288,971 |
2018-06-29 | $43.45 | $43.55 | $43.01 | $43.02 | $38.77 | 4,264,945 |
2018-06-28 | $43.42 | $43.58 | $43.01 | $43.21 | $38.94 | 3,349,929 |
2018-06-27 | $43.91 | $44.14 | $43.40 | $43.41 | $39.12 | 2,441,585 |
2018-06-26 | $44.11 | $44.26 | $43.99 | $44.00 | $39.65 | 2,112,074 |
2018-06-25 | $44.01 | $44.38 | $43.83 | $44.08 | $39.73 | 2,880,465 |
2018-06-22 | $44.67 | $44.77 | $44.15 | $44.19 | $39.82 | 3,470,937 |
2018-06-21 | $44.60 | $44.68 | $44.32 | $44.43 | $40.04 | 2,251,374 |
2018-06-20 | $44.99 | $45.18 | $44.59 | $44.72 | $40.30 | 2,995,322 |
2018-06-19 | $44.99 | $45.29 | $44.87 | $45.00 | $40.55 | 3,159,910 |
2018-06-18 | $45.40 | $45.52 | $44.83 | $45.17 | $40.71 | 3,707,629 |
2018-06-15 | $45.51 | $45.76 | $45.01 | $45.75 | $41.23 | 4,430,962 |
2018-06-14 | $45.65 | $45.74 | $45.30 | $45.68 | $41.17 | 2,464,217 |
2018-06-13 | $45.82 | $45.97 | $45.65 | $45.68 | $41.17 | 3,143,441 |
2018-06-12 | $45.81 | $46.00 | $45.46 | $45.74 | $41.22 | 2,389,609 |
2018-06-11 | $45.98 | $45.99 | $45.67 | $45.75 | $41.23 | 3,490,223 |
2018-06-08 | $45.70 | $45.91 | $45.57 | $45.89 | $41.36 | 2,287,021 |
2018-06-07 | $45.89 | $45.90 | $45.55 | $45.68 | $41.17 | 2,919,332 |
2018-06-06 | $45.58 | $45.78 | $45.25 | $45.70 | $41.19 | 2,336,764 |
2018-06-05 | $45.26 | $45.57 | $45.16 | $45.45 | $40.96 | 3,482,689 |
2018-06-04 | $45.62 | $45.70 | $45.40 | $45.43 | $40.94 | 1,949,049 |
2018-06-01 | $45.50 | $45.59 | $45.26 | $45.40 | $40.92 | 2,646,194 |
2018-05-31 | $45.30 | $45.40 | $44.87 | $45.06 | $40.61 | 5,031,219 |
2018-05-30 | $45.00 | $45.85 | $44.87 | $45.56 | $41.06 | 3,901,367 |
2018-05-29 | $45.03 | $45.13 | $44.26 | $44.57 | $40.17 | 4,602,072 |
2018-05-25 | $45.17 | $45.41 | $45.14 | $45.34 | $40.86 | 2,825,014 |
2018-05-24 | $45.34 | $45.45 | $44.95 | $45.31 | $40.83 | 2,453,513 |
2018-05-23 | $45.41 | $45.53 | $45.11 | $45.31 | $40.83 | 3,770,478 |
2018-05-22 | $45.51 | $45.70 | $45.40 | $45.58 | $41.08 | 2,512,737 |
2018-05-21 | $45.61 | $45.81 | $45.51 | $45.75 | $41.00 | 2,406,897 |
2018-05-18 | $45.69 | $45.69 | $45.28 | $45.39 | $40.67 | 3,051,583 |
2018-05-17 | $45.40 | $45.59 | $45.30 | $45.53 | $40.80 | 2,899,996 |
2018-05-16 | $45.07 | $45.66 | $44.94 | $45.41 | $40.69 | 2,576,750 |
2018-05-15 | $45.24 | $45.54 | $44.94 | $45.10 | $40.41 | 2,832,513 |
2018-05-14 | $45.25 | $45.52 | $45.08 | $45.24 | $40.54 | 1,904,973 |
2018-05-11 | $45.34 | $45.51 | $45.07 | $45.23 | $40.53 | 2,567,124 |
2018-05-10 | $44.88 | $45.46 | $44.70 | $45.35 | $40.64 | 2,878,425 |
2018-05-09 | $44.93 | $44.98 | $44.33 | $44.75 | $40.10 | 2,518,286 |
2018-05-08 | $44.71 | $45.00 | $44.55 | $44.82 | $40.16 | 2,775,487 |
2018-05-07 | $44.81 | $44.83 | $44.31 | $44.59 | $39.96 | 3,184,133 |
2018-05-04 | $44.24 | $44.91 | $44.10 | $44.81 | $40.15 | 3,109,357 |
2018-05-03 | $44.76 | $44.80 | $44.06 | $44.45 | $39.83 | 4,142,725 |
2018-05-02 | $45.31 | $45.51 | $44.99 | $45.05 | $40.37 | 6,848,643 |
2018-05-01 | $45.25 | $45.50 | $45.00 | $45.40 | $40.68 | 2,918,327 |
2018-04-30 | $46.01 | $46.19 | $45.53 | $45.57 | $40.84 | 3,460,790 |
2018-04-27 | $45.56 | $45.99 | $45.47 | $45.89 | $41.12 | 2,220,216 |
2018-04-26 | $45.52 | $46.19 | $45.25 | $45.68 | $40.93 | 4,254,055 |
2018-04-25 | $45.20 | $45.53 | $44.72 | $45.41 | $40.69 | 3,273,519 |
2018-04-24 | $45.41 | $45.56 | $44.80 | $45.17 | $40.48 | 2,190,987 |
2018-04-23 | $45.36 | $45.59 | $45.11 | $45.30 | $40.59 | 1,884,485 |
2018-04-20 | $45.35 | $45.52 | $45.00 | $45.28 | $40.58 | 4,331,644 |
2018-04-19 | $45.00 | $45.28 | $44.95 | $45.23 | $40.53 | 2,520,203 |
2018-04-18 | $45.31 | $45.36 | $45.01 | $45.02 | $40.34 | 3,726,483 |
2018-04-17 | $45.00 | $45.28 | $44.79 | $45.18 | $40.49 | 4,372,853 |
2018-04-16 | $44.89 | $45.12 | $44.69 | $44.77 | $40.12 | 2,940,796 |
2018-04-13 | $44.91 | $45.07 | $44.41 | $44.56 | $39.93 | 2,078,481 |
2018-04-12 | $44.50 | $44.88 | $44.44 | $44.65 | $40.01 | 2,354,854 |
2018-04-11 | $44.09 | $44.44 | $43.84 | $44.19 | $39.60 | 2,319,218 |
2018-04-10 | $44.18 | $44.59 | $44.03 | $44.38 | $39.77 | 2,411,178 |
2018-04-09 | $43.65 | $44.21 | $43.38 | $43.59 | $39.06 | 3,285,823 |
2018-04-06 | $43.49 | $44.12 | $43.07 | $43.37 | $38.86 | 3,570,789 |
2018-04-05 | $44.49 | $44.49 | $43.66 | $43.70 | $39.16 | 7,055,766 |
2018-04-04 | $43.14 | $44.31 | $43.12 | $44.24 | $39.64 | 3,697,357 |
2018-04-03 | $43.34 | $43.77 | $43.17 | $43.69 | $39.15 | 5,217,299 |
2018-04-02 | $43.85 | $44.08 | $42.42 | $42.97 | $38.51 | 3,210,854 |
2018-03-29 | $43.77 | $44.03 | $43.66 | $43.76 | $39.21 | 2,898,807 |
2018-03-28 | $43.52 | $43.93 | $43.16 | $43.55 | $39.03 | 4,722,297 |
2018-03-27 | $43.81 | $44.03 | $43.20 | $43.48 | $38.96 | 7,027,768 |
2018-03-26 | $43.92 | $44.23 | $43.56 | $44.09 | $39.51 | 3,209,536 |
2018-03-23 | $44.48 | $44.61 | $43.23 | $43.35 | $38.85 | 3,665,618 |
2018-03-22 | $44.97 | $45.23 | $44.35 | $44.37 | $39.76 | 3,697,667 |
2018-03-21 | $45.50 | $45.74 | $45.24 | $45.37 | $40.66 | 4,004,776 |
2018-03-20 | $44.89 | $45.53 | $44.82 | $45.43 | $40.71 | 4,265,771 |
2018-03-19 | $45.43 | $45.52 | $44.31 | $44.70 | $40.06 | 4,758,615 |
2018-03-16 | $90.25 | $90.70 | $89.86 | $90.49 | $40.54 | 7,157,628 |
2018-03-15 | $90.39 | $90.73 | $89.95 | $90.02 | $40.33 | 2,661,866 |
2018-03-14 | $90.85 | $91.05 | $89.98 | $90.21 | $40.42 | 4,032,760 |
2018-03-13 | $91.27 | $91.76 | $90.50 | $90.75 | $40.66 | 5,019,740 |
2018-03-12 | $91.52 | $91.55 | $90.54 | $90.83 | $40.70 | 3,444,154 |
2018-03-09 | $90.08 | $91.70 | $90.00 | $91.68 | $41.08 | 3,510,280 |
2018-03-08 | $89.11 | $90.03 | $88.89 | $89.99 | $40.32 | 3,131,598 |
2018-03-07 | $87.72 | $88.95 | $87.65 | $88.77 | $39.77 | 6,128,742 |
2018-03-06 | $88.62 | $88.89 | $87.53 | $88.78 | $39.78 | 3,276,116 |
2018-03-05 | $87.11 | $88.92 | $86.97 | $88.25 | $39.54 | 3,981,340 |
2018-03-02 | $87.41 | $87.78 | $86.31 | $87.51 | $39.21 | 5,099,308 |
2018-03-01 | $89.01 | $89.80 | $86.86 | $87.66 | $39.28 | 4,533,696 |
2018-02-28 | $90.33 | $90.91 | $88.86 | $88.88 | $39.82 | 4,229,596 |
2018-02-27 | $90.61 | $91.26 | $89.85 | $89.99 | $40.32 | 4,366,604 |
2018-02-26 | $89.86 | $90.79 | $89.33 | $90.76 | $40.67 | 3,623,636 |
2018-02-23 | $88.79 | $89.68 | $88.79 | $89.57 | $40.13 | 2,936,012 |
2018-02-22 | $89.21 | $89.56 | $88.33 | $88.53 | $39.67 | 4,145,554 |
2018-02-21 | $88.79 | $90.69 | $88.66 | $88.88 | $39.82 | 4,553,342 |
2018-02-20 | $88.76 | $89.94 | $88.62 | $88.92 | $39.84 | 4,544,330 |
2018-02-16 | $88.08 | $90.04 | $88.08 | $89.65 | $39.93 | 4,231,256 |
2018-02-15 | $88.17 | $88.63 | $87.47 | $88.42 | $39.39 | 3,416,530 |
2018-02-14 | $86.51 | $87.89 | $86.43 | $87.65 | $39.04 | 4,456,532 |
2018-02-13 | $84.91 | $86.40 | $84.83 | $86.07 | $38.34 | 3,468,932 |
2018-02-12 | $85.11 | $85.82 | $84.25 | $85.13 | $37.92 | 3,528,308 |
2018-02-09 | $84.29 | $85.24 | $82.82 | $84.77 | $37.76 | 4,962,172 |
2018-02-08 | $85.83 | $86.13 | $83.23 | $83.25 | $37.08 | 5,196,196 |
2018-02-07 | $85.44 | $87.11 | $85.27 | $85.60 | $38.13 | 4,337,408 |
2018-02-06 | $84.74 | $85.99 | $83.38 | $85.62 | $38.14 | 7,230,008 |
2018-02-05 | $88.66 | $89.11 | $86.05 | $86.21 | $38.40 | 4,800,076 |
2018-02-02 | $89.59 | $90.57 | $88.82 | $88.95 | $39.62 | 4,432,990 |
2018-02-01 | $88.58 | $90.70 | $88.39 | $89.69 | $39.95 | 7,414,714 |
2018-01-31 | $88.65 | $88.89 | $87.78 | $88.20 | $39.29 | 4,935,778 |
2018-01-30 | $89.10 | $89.21 | $88.45 | $88.57 | $39.45 | 4,486,488 |
2018-01-29 | $90.78 | $91.01 | $89.45 | $89.55 | $39.89 | 4,027,586 |
2018-01-26 | $89.41 | $91.04 | $89.41 | $90.99 | $40.53 | 3,705,516 |
2018-01-25 | $88.82 | $89.58 | $88.38 | $89.42 | $39.83 | 4,271,648 |
2018-01-24 | $88.49 | $89.01 | $88.04 | $88.43 | $39.39 | 5,076,490 |
2018-01-23 | $87.33 | $88.30 | $87.27 | $88.08 | $39.24 | 4,987,888 |
2018-01-22 | $88.00 | $88.20 | $87.32 | $87.69 | $39.06 | 4,581,230 |
2018-01-19 | $86.41 | $87.41 | $86.31 | $86.82 | $38.67 | 3,725,224 |
2018-01-18 | $87.81 | $88.35 | $86.14 | $86.44 | $38.50 | 6,808,838 |
2018-01-17 | $87.03 | $88.27 | $86.53 | $87.82 | $39.12 | 6,353,258 |
2018-01-16 | $84.99 | $87.09 | $84.92 | $86.39 | $38.48 | 10,003,838 |
2018-01-12 | $91.00 | $91.00 | $83.70 | $84.94 | $37.84 | 27,518,564 |
2018-01-11 | $91.20 | $91.73 | $90.89 | $91.69 | $40.84 | 2,741,184 |
2018-01-10 | $89.91 | $91.11 | $89.72 | $90.74 | $40.42 | 3,331,690 |
2018-01-09 | $90.20 | $91.30 | $89.95 | $90.00 | $40.09 | 3,271,476 |
2018-01-08 | $89.87 | $90.10 | $89.70 | $89.96 | $40.07 | 2,408,930 |
2018-01-05 | $89.37 | $89.75 | $88.96 | $89.73 | $39.97 | 2,705,538 |
2018-01-04 | $88.57 | $89.84 | $88.46 | $89.14 | $39.71 | 3,305,272 |
2018-01-03 | $87.73 | $88.32 | $87.58 | $88.23 | $39.30 | 3,572,668 |
2018-01-02 | $88.36 | $88.66 | $87.67 | $87.97 | $39.19 | 2,551,722 |
2017-12-29 | $88.31 | $88.53 | $87.78 | $87.78 | $39.10 | 1,971,894 |
2017-12-28 | $88.00 | $88.29 | $87.58 | $88.23 | $39.30 | 1,601,480 |
2017-12-27 | $87.51 | $88.11 | $87.40 | $87.71 | $39.07 | 2,701,692 |
2017-12-26 | $87.32 | $87.87 | $87.22 | $87.64 | $39.04 | 1,698,474 |
2017-12-22 | $87.20 | $87.50 | $86.80 | $87.21 | $38.85 | 3,019,964 |
2017-12-21 | $87.52 | $87.92 | $86.92 | $87.11 | $38.80 | 5,762,826 |
2017-12-20 | $88.25 | $88.28 | $87.31 | $87.36 | $38.91 | 4,462,834 |
2017-12-19 | $88.35 | $88.55 | $87.89 | $87.98 | $39.19 | 3,524,668 |
2017-12-18 | $89.73 | $89.81 | $88.05 | $88.29 | $39.33 | 3,179,792 |
2017-12-15 | $88.87 | $89.67 | $88.39 | $89.26 | $39.76 | 5,611,234 |
2017-12-14 | $88.54 | $89.10 | $88.23 | $88.42 | $39.39 | 3,028,798 |
2017-12-13 | $88.65 | $89.03 | $88.42 | $88.49 | $39.42 | 2,745,060 |
2017-12-12 | $88.38 | $89.15 | $88.33 | $88.76 | $39.54 | 2,374,490 |
2017-12-11 | $88.28 | $88.64 | $87.89 | $88.48 | $39.41 | 2,318,968 |
2017-12-08 | $88.06 | $88.17 | $87.50 | $88.16 | $39.27 | 2,824,298 |
2017-12-07 | $87.30 | $88.19 | $87.15 | $87.94 | $39.17 | 2,159,012 |
2017-12-06 | $87.97 | $88.41 | $87.46 | $87.61 | $39.03 | 3,041,594 |
2017-12-05 | $88.38 | $88.55 | $87.57 | $87.84 | $39.13 | 3,081,724 |
2017-12-04 | $88.45 | $88.74 | $87.43 | $88.14 | $39.26 | 3,895,614 |
2017-12-01 | $87.92 | $88.09 | $85.23 | $87.60 | $39.02 | 3,550,780 |
2017-11-30 | $87.60 | $88.10 | $86.95 | $87.64 | $39.04 | 7,070,510 |
2017-11-29 | $86.38 | $87.56 | $86.24 | $87.19 | $38.84 | 3,096,244 |
2017-11-28 | $85.50 | $86.40 | $85.36 | $86.27 | $38.43 | 3,375,064 |
2017-11-27 | $85.09 | $85.95 | $84.99 | $85.44 | $38.06 | 3,340,672 |
2017-11-24 | $85.25 | $85.49 | $84.68 | $85.00 | $37.86 | 1,243,768 |
2017-11-22 | $85.08 | $85.35 | $84.83 | $85.05 | $37.89 | 2,460,464 |
2017-11-21 | $85.01 | $85.66 | $85.00 | $85.08 | $37.90 | 2,541,756 |
2017-11-20 | $84.10 | $84.95 | $84.07 | $84.68 | $37.72 | 2,787,404 |
2017-11-17 | $83.98 | $84.15 | $83.26 | $83.85 | $37.35 | 2,952,788 |
2017-11-16 | $84.72 | $84.96 | $84.15 | $84.31 | $37.56 | 2,670,000 |
2017-11-15 | $83.93 | $84.63 | $83.69 | $84.44 | $37.61 | 3,027,082 |
2017-11-14 | $83.52 | $84.53 | $83.27 | $84.27 | $37.54 | 2,386,968 |
2017-11-13 | $83.27 | $84.52 | $83.10 | $84.40 | $37.40 | 2,673,010 |
2017-11-10 | $83.94 | $84.01 | $83.00 | $83.44 | $36.97 | 2,351,056 |
2017-11-09 | $83.81 | $84.38 | $83.55 | $84.08 | $37.25 | 1,858,500 |
2017-11-08 | $83.72 | $84.22 | $83.54 | $83.99 | $37.21 | 2,221,766 |
2017-11-07 | $84.75 | $85.02 | $83.37 | $83.81 | $37.13 | 3,001,292 |
2017-11-06 | $83.87 | $84.88 | $83.83 | $84.57 | $37.47 | 3,054,338 |
2017-11-03 | $84.20 | $84.32 | $83.70 | $83.98 | $37.21 | 2,372,816 |
2017-11-02 | $84.42 | $84.71 | $83.92 | $84.41 | $37.40 | 5,808,816 |
2017-11-01 | $84.14 | $84.65 | $83.99 | $84.29 | $37.35 | 2,743,484 |
2017-10-31 | $83.82 | $84.10 | $83.65 | $83.89 | $37.17 | 2,480,740 |
2017-10-30 | $83.71 | $84.19 | $83.63 | $83.83 | $37.14 | 2,113,020 |
2017-10-27 | $83.66 | $84.04 | $83.34 | $83.94 | $37.19 | 3,342,542 |
2017-10-26 | $84.99 | $85.70 | $83.21 | $83.63 | $37.05 | 4,052,864 |
2017-10-25 | $84.38 | $84.54 | $83.51 | $84.08 | $37.25 | 3,870,182 |
2017-10-24 | $84.75 | $84.77 | $84.02 | $84.56 | $37.47 | 2,794,692 |
2017-10-23 | $83.98 | $84.36 | $83.68 | $84.32 | $37.36 | 2,982,058 |
2017-10-20 | $85.14 | $85.24 | $83.68 | $83.85 | $37.15 | 3,119,844 |
2017-10-19 | $83.60 | $84.49 | $83.60 | $84.45 | $37.42 | 1,918,480 |
2017-10-18 | $83.80 | $84.02 | $83.21 | $83.76 | $37.11 | 2,046,752 |
2017-10-17 | $84.16 | $84.35 | $83.45 | $83.76 | $37.11 | 1,661,954 |
2017-10-16 | $84.06 | $84.51 | $83.72 | $84.18 | $37.30 | 2,296,872 |
2017-10-13 | $84.03 | $84.68 | $83.96 | $84.01 | $37.22 | 2,480,102 |
2017-10-12 | $83.79 | $84.12 | $83.38 | $83.94 | $37.19 | 2,194,988 |
2017-10-11 | $83.50 | $83.96 | $83.09 | $83.88 | $37.17 | 3,048,992 |
2017-10-10 | $82.72 | $83.62 | $82.65 | $83.62 | $37.05 | 3,557,182 |
2017-10-09 | $82.23 | $82.71 | $82.05 | $82.58 | $36.59 | 1,893,766 |
2017-10-06 | $82.71 | $82.96 | $82.01 | $82.27 | $36.45 | 1,753,812 |
2017-10-05 | $82.07 | $83.02 | $82.07 | $82.49 | $36.55 | 2,365,790 |
2017-10-04 | $82.15 | $82.49 | $82.05 | $82.12 | $36.39 | 2,591,034 |
2017-10-03 | $81.96 | $82.30 | $81.65 | $82.23 | $36.43 | 2,239,026 |
2017-10-02 | $81.52 | $82.13 | $81.41 | $81.97 | $36.32 | 6,242,974 |
2017-09-29 | $82.28 | $82.28 | $81.10 | $81.39 | $36.06 | 3,321,090 |
2017-09-28 | $83.74 | $83.75 | $81.51 | $82.30 | $36.47 | 6,264,424 |
2017-09-27 | $83.78 | $83.99 | $83.05 | $83.78 | $37.12 | 4,037,070 |
2017-09-26 | $83.14 | $83.85 | $83.07 | $83.54 | $37.02 | 2,925,080 |
2017-09-25 | $83.83 | $84.51 | $83.47 | $84.26 | $37.33 | 2,740,024 |
2017-09-22 | $83.51 | $84.05 | $83.42 | $83.94 | $37.19 | 2,211,120 |
2017-09-21 | $83.93 | $83.94 | $83.32 | $83.63 | $37.05 | 3,242,834 |
2017-09-20 | $83.80 | $84.24 | $83.61 | $83.92 | $37.18 | 2,896,906 |
2017-09-19 | $83.12 | $83.80 | $83.08 | $83.64 | $37.06 | 2,594,694 |
2017-09-18 | $82.89 | $83.26 | $82.71 | $83.15 | $36.84 | 2,653,850 |
2017-09-15 | $81.93 | $82.88 | $81.79 | $82.81 | $36.69 | 4,748,234 |
2017-09-14 | $82.01 | $82.13 | $81.39 | $82.11 | $36.38 | 2,747,008 |
2017-09-13 | $82.06 | $82.20 | $81.90 | $82.04 | $36.35 | 2,060,500 |
2017-09-12 | $82.61 | $82.80 | $81.98 | $82.24 | $36.44 | 2,527,604 |
2017-09-11 | $82.19 | $82.54 | $81.75 | $82.47 | $36.54 | 2,832,520 |
2017-09-08 | $79.90 | $81.40 | $79.75 | $81.18 | $35.97 | 3,525,082 |
2017-09-07 | $81.93 | $81.94 | $80.08 | $80.55 | $35.69 | 3,439,074 |
2017-09-06 | $81.71 | $82.19 | $81.58 | $81.68 | $36.19 | 3,156,712 |
2017-09-05 | $82.69 | $83.12 | $81.37 | $81.52 | $36.12 | 4,619,230 |
2017-09-01 | $82.55 | $83.39 | $82.46 | $82.90 | $36.73 | 3,141,290 |
2017-08-31 | $82.22 | $82.70 | $82.06 | $82.55 | $36.58 | 7,602,422 |
2017-08-30 | $81.69 | $82.37 | $81.21 | $82.06 | $36.36 | 4,131,272 |
2017-08-29 | $80.35 | $81.75 | $80.00 | $81.71 | $36.20 | 4,441,214 |
2017-08-28 | $80.86 | $81.14 | $80.63 | $80.80 | $35.80 | 4,041,242 |
2017-08-25 | $80.60 | $81.10 | $80.57 | $80.91 | $35.85 | 2,422,694 |
2017-08-24 | $80.32 | $80.63 | $79.98 | $80.39 | $35.62 | 2,772,202 |
2017-08-23 | $79.63 | $80.28 | $79.63 | $80.06 | $35.47 | 1,788,914 |
2017-08-22 | $79.90 | $80.24 | $79.77 | $80.17 | $35.52 | 2,293,462 |
2017-08-21 | $79.51 | $80.12 | $79.16 | $79.71 | $35.32 | 3,309,528 |
2017-08-18 | $79.71 | $80.26 | $79.41 | $79.84 | $35.19 | 2,773,912 |
2017-08-17 | $80.76 | $81.00 | $79.80 | $79.83 | $35.18 | 2,931,796 |
2017-08-16 | $81.50 | $81.69 | $80.76 | $80.82 | $35.62 | 2,528,644 |
2017-08-15 | $81.51 | $81.89 | $81.10 | $81.26 | $35.81 | 2,267,036 |
2017-08-14 | $80.99 | $81.51 | $80.82 | $81.25 | $35.81 | 2,356,334 |
2017-08-11 | $80.67 | $81.23 | $80.67 | $80.75 | $35.59 | 2,727,976 |
2017-08-10 | $81.25 | $81.55 | $80.81 | $80.82 | $35.62 | 3,309,844 |
2017-08-09 | $81.11 | $81.80 | $80.73 | $81.77 | $36.04 | 3,064,756 |
2017-08-08 | $81.08 | $81.58 | $81.03 | $81.24 | $35.80 | 2,382,252 |
2017-08-07 | $81.14 | $81.55 | $80.91 | $81.10 | $35.74 | 2,554,254 |
2017-08-04 | $81.29 | $81.33 | $80.74 | $81.16 | $35.77 | 2,283,760 |
2017-08-03 | $81.08 | $81.45 | $80.81 | $80.97 | $35.68 | 2,528,426 |
2017-08-02 | $80.66 | $81.24 | $80.51 | $81.16 | $35.77 | 2,519,138 |
2017-08-01 | $80.09 | $80.95 | $79.62 | $80.89 | $35.65 | 3,673,162 |
2017-07-31 | $79.58 | $79.91 | $79.25 | $79.75 | $35.15 | 5,907,866 |
2017-07-28 | $77.47 | $79.84 | $77.47 | $79.38 | $34.98 | 5,297,484 |
2017-07-27 | $77.35 | $77.38 | $76.62 | $77.12 | $33.99 | 5,014,392 |
2017-07-26 | $77.99 | $78.20 | $77.12 | $77.35 | $34.09 | 3,388,840 |
2017-07-25 | $78.18 | $78.37 | $77.84 | $78.06 | $34.40 | 2,202,568 |
2017-07-24 | $77.58 | $77.73 | $77.51 | $77.62 | $34.21 | 2,119,336 |
2017-07-21 | $77.54 | $77.79 | $77.32 | $77.57 | $34.19 | 2,609,356 |
2017-07-20 | $77.73 | $78.32 | $77.51 | $77.68 | $34.23 | 2,524,198 |
2017-07-19 | $77.97 | $78.12 | $77.65 | $77.89 | $34.33 | 1,734,718 |
2017-07-18 | $77.38 | $77.99 | $77.21 | $77.87 | $34.32 | 1,526,110 |
2017-07-17 | $77.81 | $78.14 | $77.45 | $77.75 | $34.26 | 2,321,678 |
2017-07-14 | $77.61 | $78.24 | $77.20 | $77.87 | $34.32 | 2,292,550 |
2017-07-13 | $77.65 | $78.03 | $77.54 | $77.90 | $34.33 | 1,572,092 |
2017-07-12 | $77.56 | $77.94 | $77.43 | $77.65 | $34.22 | 1,986,324 |
2017-07-11 | $77.80 | $77.90 | $77.26 | $77.64 | $34.22 | 1,992,032 |
2017-07-10 | $77.82 | $78.09 | $77.57 | $77.65 | $34.22 | 2,527,922 |
2017-07-07 | $77.74 | $78.34 | $77.62 | $77.98 | $34.37 | 2,755,838 |
2017-07-06 | $78.33 | $78.39 | $77.48 | $77.53 | $34.17 | 3,783,348 |
2017-07-05 | $78.42 | $78.72 | $78.12 | $78.30 | $34.51 | 2,280,190 |
2017-07-03 | $78.11 | $79.33 | $77.88 | $78.42 | $34.56 | 1,875,580 |
2017-06-30 | $77.92 | $78.24 | $77.43 | $77.68 | $34.23 | 3,015,834 |
2017-06-29 | $78.84 | $79.04 | $77.21 | $77.60 | $34.20 | 3,343,576 |
2017-06-28 | $78.30 | $78.86 | $78.09 | $78.31 | $34.51 | 2,828,320 |
2017-06-27 | $77.75 | $78.12 | $77.53 | $77.77 | $34.27 | 2,693,344 |
2017-06-26 | $77.87 | $78.07 | $77.28 | $77.51 | $34.16 | 2,676,086 |
2017-06-23 | $77.53 | $78.04 | $77.32 | $77.60 | $34.20 | 4,296,420 |
2017-06-22 | $77.99 | $77.99 | $77.27 | $77.32 | $34.08 | 2,813,320 |
2017-06-21 | $78.76 | $78.90 | $77.91 | $77.97 | $34.36 | 3,182,406 |
2017-06-20 | $79.05 | $79.40 | $78.68 | $78.71 | $34.69 | 2,340,356 |
2017-06-19 | $78.62 | $79.86 | $78.52 | $79.26 | $34.93 | 5,481,924 |
2017-06-16 | $77.95 | $78.38 | $77.66 | $78.38 | $34.54 | 5,532,568 |
2017-06-15 | $77.69 | $77.94 | $77.54 | $77.80 | $34.29 | 3,353,910 |
2017-06-14 | $77.36 | $78.26 | $77.35 | $78.10 | $34.42 | 3,786,668 |
2017-06-13 | $77.67 | $78.04 | $77.55 | $77.90 | $34.33 | 2,695,820 |
2017-06-12 | $77.91 | $78.10 | $76.76 | $77.62 | $34.21 | 4,277,512 |
2017-06-09 | $75.38 | $78.15 | $75.31 | $78.00 | $34.37 | 7,028,640 |
2017-06-08 | $75.09 | $75.58 | $74.97 | $75.20 | $33.14 | 4,039,450 |
2017-06-07 | $74.91 | $75.19 | $74.55 | $74.93 | $33.02 | 2,511,252 |
2017-06-06 | $75.46 | $75.63 | $74.71 | $74.79 | $32.96 | 2,338,098 |
2017-06-05 | $75.90 | $76.27 | $75.65 | $75.76 | $33.39 | 2,045,610 |
2017-06-02 | $75.81 | $76.24 | $75.61 | $75.93 | $33.46 | 2,827,830 |
2017-06-01 | $75.64 | $75.96 | $75.25 | $75.93 | $33.46 | 2,917,982 |
2017-05-31 | $75.14 | $75.40 | $74.86 | $75.38 | $33.22 | 5,146,374 |
2017-05-30 | $74.70 | $75.34 | $74.58 | $75.14 | $33.11 | 3,069,634 |
2017-05-26 | $74.60 | $74.88 | $74.45 | $74.84 | $32.98 | 1,911,958 |
2017-05-25 | $73.87 | $74.79 | $73.81 | $74.71 | $32.93 | 2,618,208 |
2017-05-24 | $74.17 | $74.28 | $73.67 | $73.83 | $32.54 | 2,764,114 |
2017-05-23 | $73.95 | $74.28 | $73.87 | $74.13 | $32.67 | 2,472,986 |
2017-05-22 | $73.83 | $74.32 | $73.75 | $73.90 | $32.57 | 3,278,658 |
2017-05-19 | $73.79 | $74.00 | $73.54 | $73.87 | $32.37 | 4,074,826 |
2017-05-18 | $73.62 | $74.15 | $73.41 | $73.72 | $32.30 | 3,428,918 |
2017-05-17 | $72.98 | $73.94 | $72.81 | $73.62 | $32.26 | 5,098,320 |
2017-05-16 | $73.78 | $73.88 | $73.57 | $73.74 | $32.31 | 2,295,224 |
2017-05-15 | $73.61 | $73.90 | $73.51 | $73.73 | $32.31 | 2,265,724 |
2017-05-12 | $73.66 | $73.93 | $73.35 | $73.43 | $32.17 | 2,295,534 |
2017-05-11 | $74.12 | $74.23 | $73.67 | $73.96 | $32.41 | 2,636,946 |
2017-05-10 | $73.74 | $74.46 | $73.71 | $74.43 | $32.61 | 3,771,100 |
2017-05-09 | $74.34 | $74.54 | $73.74 | $73.86 | $32.36 | 2,828,010 |
2017-05-08 | $74.45 | $74.49 | $74.00 | $74.33 | $32.57 | 2,893,348 |
2017-05-05 | $74.52 | $74.57 | $74.04 | $74.35 | $32.58 | 2,365,194 |
2017-05-04 | $75.06 | $75.33 | $74.09 | $74.39 | $32.59 | 4,306,242 |
2017-05-03 | $74.91 | $75.04 | $74.53 | $74.76 | $32.76 | 2,655,880 |
2017-05-02 | $74.41 | $75.07 | $74.41 | $75.02 | $32.87 | 2,811,238 |
2017-05-01 | $75.06 | $75.21 | $74.43 | $74.44 | $32.62 | 3,803,708 |
2017-04-28 | $75.23 | $76.88 | $74.77 | $74.88 | $32.81 | 4,577,826 |
2017-04-27 | $75.01 | $75.23 | $74.74 | $75.05 | $32.88 | 3,557,772 |
2017-04-26 | $74.86 | $75.34 | $74.57 | $74.80 | $32.77 | 4,425,678 |
2017-04-25 | $75.02 | $75.22 | $74.85 | $75.01 | $32.87 | 3,025,254 |
2017-04-24 | $74.98 | $75.09 | $74.41 | $74.65 | $32.71 | 3,760,940 |
2017-04-21 | $74.14 | $74.69 | $73.96 | $73.99 | $32.42 | 3,537,576 |
2017-04-20 | $73.85 | $74.49 | $73.45 | $74.17 | $32.50 | 3,083,394 |
2017-04-19 | $74.18 | $74.36 | $73.42 | $73.57 | $32.24 | 3,539,020 |
2017-04-18 | $73.63 | $74.18 | $73.52 | $73.88 | $32.37 | 5,379,792 |
2017-04-17 | $73.15 | $73.53 | $73.11 | $73.53 | $32.22 | 3,991,290 |
2017-04-13 | $73.15 | $73.62 | $72.99 | $73.00 | $31.99 | 3,011,880 |
2017-04-12 | $73.17 | $73.66 | $73.01 | $73.35 | $32.14 | 4,409,476 |
2017-04-11 | $73.30 | $73.75 | $73.13 | $73.75 | $32.31 | 3,798,038 |
2017-04-10 | $72.99 | $73.89 | $72.92 | $73.55 | $32.23 | 7,509,028 |
2017-04-07 | $72.67 | $73.18 | $72.65 | $72.90 | $31.94 | 5,847,304 |
2017-04-06 | $72.63 | $73.29 | $72.22 | $72.95 | $31.96 | 6,797,874 |
2017-04-05 | $72.78 | $73.14 | $72.16 | $72.19 | $31.63 | 6,065,184 |
2017-04-04 | $72.55 | $72.74 | $72.40 | $72.61 | $31.81 | 3,038,798 |
2017-04-03 | $72.76 | $72.94 | $72.08 | $72.66 | $31.84 | 4,812,134 |
2017-03-31 | $72.15 | $72.63 | $72.14 | $72.42 | $31.73 | 4,271,048 |
2017-03-30 | $71.45 | $72.53 | $71.45 | $72.32 | $31.69 | 4,730,408 |
2017-03-29 | $71.99 | $72.13 | $71.30 | $71.58 | $31.36 | 3,445,846 |
2017-03-28 | $71.70 | $72.66 | $71.68 | $72.31 | $31.68 | 4,729,400 |
2017-03-27 | $71.20 | $72.00 | $71.07 | $71.84 | $31.48 | 5,465,154 |
2017-03-24 | $72.04 | $72.53 | $71.78 | $71.99 | $31.54 | 3,417,932 |
2017-03-23 | $71.59 | $72.55 | $71.40 | $72.00 | $31.55 | 3,104,580 |
2017-03-22 | $71.19 | $71.78 | $70.64 | $71.64 | $31.39 | 3,248,228 |
2017-03-21 | $72.44 | $72.60 | $71.29 | $71.41 | $31.29 | 4,650,400 |
2017-03-20 | $72.34 | $72.54 | $72.01 | $72.24 | $31.65 | 2,299,466 |
2017-03-17 | $72.52 | $72.93 | $71.95 | $72.53 | $31.78 | 6,158,280 |
2017-03-16 | $72.31 | $72.84 | $72.25 | $72.40 | $31.72 | 4,006,468 |
2017-03-15 | $71.85 | $72.40 | $71.58 | $72.35 | $31.70 | 3,896,180 |
2017-03-14 | $71.92 | $72.00 | $71.57 | $71.84 | $31.48 | 3,209,750 |
2017-03-13 | $72.08 | $72.26 | $71.80 | $72.05 | $31.57 | 3,217,774 |
2017-03-10 | $72.37 | $72.72 | $71.66 | $72.02 | $31.56 | 3,030,842 |
2017-03-09 | $72.34 | $72.47 | $71.90 | $72.09 | $31.59 | 3,340,602 |
2017-03-08 | $72.40 | $72.58 | $71.89 | $71.89 | $31.50 | 3,447,222 |
2017-03-07 | $72.16 | $72.25 | $71.82 | $71.95 | $31.53 | 2,692,018 |
2017-03-06 | $71.86 | $72.43 | $71.82 | $72.19 | $31.63 | 2,443,212 |
2017-03-03 | $72.27 | $72.54 | $72.14 | $72.27 | $31.67 | 2,731,034 |
2017-03-02 | $72.87 | $72.94 | $72.15 | $72.19 | $31.63 | 3,806,208 |
2017-03-01 | $73.00 | $73.33 | $72.81 | $72.98 | $31.98 | 5,367,292 |
2017-02-28 | $72.15 | $72.58 | $72.05 | $72.35 | $31.70 | 6,384,466 |
2017-02-27 | $71.98 | $72.47 | $71.75 | $72.33 | $31.69 | 3,663,178 |
2017-02-24 | $71.24 | $71.73 | $71.13 | $71.71 | $31.42 | 3,142,248 |
2017-02-23 | $71.20 | $71.72 | $71.20 | $71.72 | $31.42 | 2,797,292 |
2017-02-22 | $71.06 | $71.48 | $70.98 | $71.16 | $31.18 | 3,516,176 |
2017-02-21 | $71.12 | $71.74 | $71.12 | $71.42 | $31.29 | 3,643,860 |
2017-02-17 | $70.93 | $71.13 | $70.34 | $71.10 | $31.15 | 4,163,730 |
2017-02-16 | $70.70 | $71.34 | $70.64 | $71.19 | $31.19 | 4,798,094 |
2017-02-15 | $70.87 | $71.22 | $70.71 | $71.00 | $31.11 | 4,529,180 |
2017-02-14 | $70.86 | $71.22 | $70.70 | $71.04 | $31.13 | 4,334,114 |
2017-02-13 | $69.81 | $71.25 | $69.81 | $70.98 | $31.10 | 6,011,540 |
2017-02-10 | $70.00 | $70.10 | $69.91 | $69.98 | $30.48 | 4,264,022 |
2017-02-09 | $69.90 | $70.07 | $69.51 | $69.90 | $30.44 | 4,838,092 |
2017-02-08 | $68.95 | $69.76 | $68.80 | $69.64 | $30.33 | 4,222,908 |
2017-02-07 | $69.22 | $69.28 | $68.63 | $68.97 | $30.04 | 3,710,566 |
2017-02-06 | $68.40 | $69.05 | $68.17 | $68.93 | $30.02 | 3,652,420 |
2017-02-03 | $68.90 | $68.92 | $68.20 | $68.61 | $29.88 | 4,278,346 |
2017-02-02 | $66.77 | $68.13 | $66.50 | $67.83 | $29.54 | 5,373,654 |
2017-02-01 | $69.00 | $69.95 | $66.60 | $67.14 | $29.24 | 9,217,674 |
2017-01-31 | $70.31 | $70.76 | $69.61 | $69.99 | $30.48 | 7,581,308 |
2017-01-30 | $70.25 | $70.52 | $69.86 | $70.35 | $30.64 | 4,785,134 |
2017-01-27 | $70.41 | $70.55 | $70.00 | $70.27 | $30.60 | 2,401,576 |
2017-01-26 | $70.55 | $70.77 | $70.38 | $70.56 | $30.73 | 5,971,702 |
2017-01-25 | $70.11 | $70.58 | $69.96 | $70.46 | $30.69 | 7,165,970 |
2017-01-24 | $69.67 | $69.96 | $69.34 | $69.82 | $30.41 | 5,017,540 |
2017-01-23 | $70.00 | $70.04 | $69.14 | $69.35 | $30.20 | 3,542,848 |
2017-01-20 | $69.92 | $70.19 | $69.62 | $70.08 | $30.52 | 4,812,616 |
2017-01-19 | $70.06 | $70.24 | $68.84 | $69.46 | $30.25 | 4,587,164 |
2017-01-18 | $70.07 | $70.24 | $69.38 | $69.97 | $30.47 | 4,773,904 |
2017-01-17 | $69.13 | $70.12 | $69.09 | $69.88 | $30.43 | 6,434,682 |
2017-01-13 | $69.77 | $70.20 | $68.86 | $69.64 | $30.33 | 4,018,604 |
2017-01-12 | $69.45 | $70.10 | $69.05 | $69.57 | $30.30 | 5,567,586 |
2017-01-11 | $69.51 | $69.91 | $69.27 | $69.86 | $30.43 | 4,322,436 |
2017-01-10 | $69.51 | $70.10 | $69.14 | $69.43 | $30.24 | 5,389,070 |
2017-01-09 | $69.89 | $70.15 | $69.38 | $69.52 | $30.28 | 3,623,626 |
2017-01-06 | $70.19 | $70.64 | $69.78 | $70.19 | $30.57 | 4,468,032 |
2017-01-05 | $70.29 | $70.62 | $69.61 | $69.95 | $30.46 | 4,480,386 |
2017-01-04 | $70.00 | $70.75 | $69.81 | $70.41 | $30.66 | 3,893,400 |
2017-01-03 | $70.09 | $70.34 | $69.32 | $69.77 | $30.39 | 4,649,616 |
2016-12-30 | $70.02 | $70.14 | $69.43 | $69.60 | $30.31 | 2,387,800 |
2016-12-29 | $69.86 | $70.13 | $69.80 | $69.83 | $30.41 | 2,776,686 |
2016-12-28 | $70.22 | $70.29 | $69.70 | $69.80 | $30.40 | 3,138,602 |
2016-12-27 | $70.16 | $70.71 | $70.03 | $70.40 | $30.66 | 1,766,692 |
2016-12-23 | $70.37 | $70.41 | $69.95 | $70.15 | $30.55 | 2,148,026 |
2016-12-22 | $70.15 | $70.46 | $69.69 | $70.38 | $30.65 | 2,709,896 |
2016-12-21 | $69.86 | $70.68 | $69.86 | $70.30 | $30.62 | 2,568,594 |
2016-12-20 | $69.85 | $70.31 | $69.55 | $69.86 | $30.43 | 3,486,098 |
2016-12-19 | $69.21 | $69.81 | $68.79 | $69.79 | $30.39 | 3,606,618 |
2016-12-16 | $69.39 | $69.62 | $69.02 | $69.41 | $30.23 | 5,982,442 |
2016-12-15 | $69.75 | $70.35 | $69.21 | $69.27 | $30.17 | 6,695,818 |
2016-12-14 | $69.69 | $70.80 | $69.42 | $69.72 | $30.36 | 6,377,328 |
2016-12-13 | $69.33 | $70.14 | $69.32 | $69.98 | $30.48 | 5,739,272 |
2016-12-12 | $68.95 | $69.23 | $68.52 | $68.96 | $30.03 | 6,688,494 |
2016-12-09 | $68.78 | $69.21 | $67.50 | $69.06 | $30.08 | 8,920,528 |
2016-12-08 | $69.76 | $70.15 | $69.42 | $69.62 | $30.32 | 4,618,512 |
2016-12-07 | $68.54 | $69.59 | $68.41 | $69.46 | $30.25 | 4,724,594 |
2016-12-06 | $68.75 | $68.85 | $68.15 | $68.58 | $29.87 | 6,587,786 |
2016-12-05 | $68.64 | $68.99 | $68.18 | $68.69 | $29.92 | 6,072,582 |
2016-12-02 | $70.00 | $70.26 | $68.15 | $68.29 | $29.74 | 9,390,548 |
2016-12-01 | $71.52 | $71.60 | $70.13 | $70.48 | $30.70 | 5,945,362 |
2016-11-30 | $71.76 |