A.O. Smith Corp (AOS) Exchange: NYSE
Data as of April 26, 2024
$87.54 ($0.40) 0.46%
A.O. Smith Corp - Daily Information
Click for more stock information on A.O. Smith Corp.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $87.39 |
Previous Close | $87.54 |
High | $88.03 |
Low | $86.79 |
Adjusted Open | $87.39 |
Previous Adjusted Close | $87.54 |
Adjusted High | $88.03 |
Adjusted Low | $86.79 |
About A.O. Smith Corp (AOS)
A. O. Smith Corporation manufactures and markets water heaters and boilers to the residential and commercial end markets primarily in the United States, Canada, China, Europe, India, and the Middle East. It operates in two segments, North America and Rest of World. The company offers electric, natural gas, gas tankless, and liquid propane model water heaters, as well as solar tank units for applications in residences, restaurants, hotels and motels, laundries, car washes, and small businesses; and residential boilers, as well as commercial boilers primarily for space heating applications in hospitals, schools, hotels, and other large commercial buildings. It also provides expansion tanks, commercial solar water heating systems, swimming pool and spa heaters, and related products and parts. The company sells its products through independent wholesale plumbing distributors, hardware and home center chains, and manufacturer representative firms. It sells water heaters to approximately 7,000 retail outlets, as well as water treatment products to 4,500 retail outlets in China. The company is headquartered in Milwaukee, Wisconsin.
Invest in A.O. Smith Corp (AOS)
Historical Stock Data for A.O. Smith Corp (AOS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $87.39 | $88.03 | $86.79 | $87.54 | $87.54 | 921,447 |
2024-04-04 | $89.39 | $89.69 | $86.96 | $87.14 | $87.14 | 1,036,221 |
2024-04-03 | $88.55 | $89.42 | $88.29 | $88.65 | $88.65 | 899,036 |
2024-04-02 | $88.71 | $88.90 | $87.89 | $88.55 | $88.55 | 917,065 |
2024-04-01 | $89.33 | $89.77 | $88.68 | $89.08 | $89.08 | 676,209 |
2024-03-28 | $89.07 | $89.62 | $88.73 | $89.46 | $89.46 | 1,003,654 |
2024-03-27 | $88.42 | $88.87 | $88.00 | $88.85 | $88.85 | 776,326 |
2024-03-26 | $88.02 | $88.70 | $87.61 | $87.88 | $87.88 | 892,414 |
2024-03-25 | $89.38 | $89.86 | $88.01 | $88.04 | $88.04 | 747,935 |
2024-03-22 | $89.54 | $89.82 | $88.94 | $89.28 | $89.28 | 1,008,449 |
2024-03-21 | $87.83 | $89.96 | $87.83 | $89.88 | $89.88 | 758,264 |
2024-03-20 | $86.93 | $87.72 | $86.42 | $87.64 | $87.64 | 563,958 |
2024-03-19 | $85.97 | $86.82 | $85.70 | $86.78 | $86.78 | 773,189 |
2024-03-18 | $87.11 | $87.48 | $85.68 | $85.86 | $85.86 | 1,064,332 |
2024-03-15 | $86.04 | $87.91 | $86.04 | $87.09 | $87.09 | 2,636,374 |
2024-03-14 | $86.26 | $86.89 | $85.99 | $86.62 | $86.62 | 851,049 |
2024-03-13 | $85.97 | $86.55 | $85.54 | $86.16 | $86.16 | 809,998 |
2024-03-12 | $85.40 | $86.07 | $85.02 | $85.93 | $85.93 | 625,528 |
2024-03-11 | $85.64 | $85.83 | $84.62 | $85.31 | $85.31 | 676,445 |
2024-03-08 | $87.04 | $87.60 | $85.66 | $85.82 | $85.82 | 627,436 |
2024-03-07 | $85.15 | $86.81 | $84.88 | $86.65 | $86.65 | 914,317 |
2024-03-06 | $84.15 | $85.18 | $84.10 | $84.50 | $84.50 | 674,656 |
2024-03-05 | $84.86 | $84.98 | $83.15 | $83.69 | $83.69 | 989,970 |
2024-03-04 | $84.00 | $85.64 | $83.97 | $85.10 | $85.10 | 1,016,477 |
2024-03-01 | $82.54 | $84.08 | $82.51 | $83.94 | $83.94 | 1,221,833 |
2024-02-29 | $83.47 | $83.48 | $82.51 | $82.90 | $82.90 | 1,464,239 |
2024-02-28 | $82.34 | $83.43 | $82.03 | $82.89 | $82.89 | 870,782 |
2024-02-27 | $81.92 | $82.40 | $81.45 | $82.30 | $82.30 | 751,252 |
2024-02-26 | $81.40 | $81.90 | $81.10 | $81.59 | $81.59 | 681,303 |
2024-02-23 | $80.96 | $81.51 | $80.61 | $81.40 | $81.40 | 788,480 |
2024-02-22 | $80.82 | $80.95 | $79.91 | $80.61 | $80.61 | 843,011 |
2024-02-21 | $79.91 | $80.48 | $79.60 | $80.23 | $80.23 | 781,395 |
2024-02-20 | $79.55 | $80.37 | $79.06 | $79.64 | $79.64 | 1,040,523 |
2024-02-16 | $80.74 | $81.36 | $80.00 | $80.09 | $80.09 | 752,019 |
2024-02-15 | $81.80 | $82.16 | $80.05 | $81.00 | $81.00 | 906,736 |
2024-02-14 | $80.00 | $81.47 | $79.73 | $81.17 | $81.17 | 1,050,615 |
2024-02-13 | $79.63 | $80.30 | $78.76 | $79.25 | $79.25 | 1,136,023 |
2024-02-12 | $80.76 | $81.61 | $80.43 | $81.28 | $81.28 | 654,047 |
2024-02-09 | $80.29 | $80.80 | $79.98 | $80.54 | $80.54 | 707,610 |
2024-02-08 | $80.22 | $80.82 | $79.73 | $80.25 | $80.25 | 835,457 |
2024-02-07 | $79.02 | $80.41 | $78.92 | $79.84 | $79.84 | 878,175 |
2024-02-06 | $77.17 | $78.46 | $77.10 | $78.22 | $78.22 | 974,224 |
2024-02-05 | $78.04 | $78.04 | $76.89 | $77.09 | $77.09 | 999,950 |
2024-02-02 | $79.01 | $79.10 | $77.25 | $78.33 | $78.33 | 961,518 |
2024-02-01 | $78.30 | $79.70 | $77.95 | $79.57 | $79.57 | 1,199,969 |
2024-01-31 | $79.86 | $79.86 | $77.09 | $77.61 | $77.61 | 2,569,372 |
2024-01-30 | $78.76 | $80.35 | $76.93 | $79.72 | $79.72 | 2,496,515 |
2024-01-29 | $80.95 | $81.80 | $80.61 | $81.65 | $81.32 | 962,730 |
2024-01-26 | $81.34 | $81.70 | $80.58 | $80.92 | $80.60 | 846,589 |
2024-01-25 | $80.90 | $81.46 | $80.81 | $81.27 | $80.95 | 1,034,424 |
2024-01-24 | $82.23 | $82.23 | $80.30 | $80.33 | $80.33 | 786,819 |
2024-01-23 | $82.08 | $82.35 | $81.32 | $81.85 | $81.85 | 1,234,243 |
2024-01-22 | $81.64 | $82.41 | $81.39 | $82.12 | $82.12 | 889,104 |
2024-01-19 | $80.56 | $81.63 | $80.07 | $81.21 | $81.21 | 772,269 |
2024-01-18 | $80.75 | $80.97 | $79.84 | $80.58 | $80.58 | 569,443 |
2024-01-17 | $80.84 | $81.71 | $80.02 | $80.12 | $80.12 | 618,677 |
2024-01-16 | $80.55 | $81.12 | $80.31 | $80.98 | $80.98 | 695,789 |
2024-01-12 | $81.26 | $81.54 | $80.00 | $81.11 | $81.11 | 600,272 |
2024-01-11 | $80.48 | $80.84 | $79.86 | $80.66 | $80.66 | 670,780 |
2024-01-10 | $79.84 | $81.01 | $79.66 | $80.48 | $80.48 | 838,558 |
2024-01-09 | $78.84 | $79.86 | $78.80 | $79.84 | $79.84 | 662,284 |
2024-01-08 | $79.27 | $79.50 | $78.45 | $79.27 | $79.27 | 790,033 |
2024-01-05 | $79.10 | $79.67 | $78.71 | $79.04 | $79.04 | 650,294 |
2024-01-04 | $78.72 | $80.46 | $78.33 | $79.38 | $79.38 | 880,609 |
2024-01-03 | $80.87 | $80.87 | $78.09 | $78.71 | $78.71 | 1,276,849 |
2024-01-02 | $81.70 | $82.63 | $81.19 | $81.44 | $81.44 | 613,828 |
2023-12-29 | $82.03 | $82.77 | $82.03 | $82.44 | $82.44 | 610,918 |
2023-12-28 | $81.93 | $82.44 | $81.83 | $82.24 | $82.24 | 452,832 |
2023-12-27 | $81.98 | $82.40 | $81.70 | $82.16 | $82.16 | 433,937 |
2023-12-26 | $81.70 | $82.06 | $81.42 | $81.85 | $81.85 | 420,428 |
2023-12-22 | $81.95 | $82.03 | $81.24 | $81.73 | $81.73 | 449,429 |
2023-12-21 | $81.03 | $81.57 | $80.82 | $81.56 | $81.56 | 621,587 |
2023-12-20 | $80.70 | $81.35 | $80.22 | $80.23 | $80.23 | 790,117 |
2023-12-19 | $79.67 | $80.93 | $79.67 | $80.90 | $80.90 | 876,960 |
2023-12-18 | $79.34 | $79.86 | $78.86 | $79.39 | $79.39 | 926,346 |
2023-12-15 | $79.73 | $80.38 | $78.98 | $79.20 | $79.20 | 2,910,373 |
2023-12-14 | $79.85 | $80.84 | $79.65 | $80.59 | $80.59 | 1,450,210 |
2023-12-13 | $79.26 | $80.10 | $78.25 | $79.53 | $79.53 | 1,191,601 |
2023-12-12 | $78.36 | $80.03 | $78.34 | $79.48 | $79.48 | 986,671 |
2023-12-11 | $78.32 | $78.66 | $77.66 | $78.04 | $78.04 | 818,854 |
2023-12-08 | $78.12 | $79.29 | $77.78 | $77.99 | $77.99 | 827,853 |
2023-12-07 | $77.18 | $78.02 | $76.63 | $78.01 | $78.01 | 1,180,461 |
2023-12-06 | $76.84 | $77.77 | $76.62 | $77.28 | $77.28 | 745,088 |
2023-12-05 | $76.68 | $77.05 | $75.93 | $76.31 | $76.31 | 874,491 |
2023-12-04 | $76.10 | $77.34 | $75.91 | $77.09 | $77.09 | 1,238,818 |
2023-12-01 | $75.47 | $76.85 | $75.19 | $76.74 | $76.74 | 696,587 |
2023-11-30 | $75.10 | $75.85 | $74.43 | $75.36 | $75.36 | 955,481 |
2023-11-29 | $75.74 | $76.06 | $74.96 | $75.10 | $75.10 | 641,629 |
2023-11-28 | $75.67 | $76.29 | $75.10 | $75.12 | $75.12 | 583,155 |
2023-11-27 | $75.53 | $76.14 | $75.36 | $75.96 | $75.96 | 580,292 |
2023-11-24 | $75.78 | $76.33 | $75.69 | $76.01 | $76.01 | 238,249 |
2023-11-22 | $76.16 | $76.43 | $75.67 | $75.88 | $75.88 | 654,868 |
2023-11-21 | $75.91 | $76.27 | $75.42 | $75.87 | $75.87 | 497,213 |
2023-11-20 | $76.03 | $76.27 | $75.07 | $76.11 | $76.11 | 895,194 |
2023-11-17 | $76.13 | $76.44 | $75.86 | $76.38 | $76.38 | 669,804 |
2023-11-16 | $75.09 | $75.91 | $75.04 | $75.64 | $75.64 | 834,004 |
2023-11-15 | $76.00 | $76.98 | $74.84 | $75.00 | $75.00 | 1,082,193 |
2023-11-14 | $74.59 | $76.26 | $74.45 | $76.02 | $76.02 | 1,191,874 |
2023-11-13 | $72.41 | $73.64 | $72.41 | $73.38 | $73.38 | 1,036,379 |
2023-11-10 | $71.90 | $72.97 | $71.71 | $72.82 | $72.82 | 846,594 |
2023-11-09 | $71.42 | $71.98 | $70.97 | $71.37 | $71.37 | 832,870 |
2023-11-08 | $70.91 | $71.62 | $70.44 | $71.14 | $71.14 | 744,804 |
2023-11-07 | $70.73 | $71.47 | $70.30 | $70.65 | $70.65 | 1,101,652 |
2023-11-06 | $71.51 | $72.47 | $70.90 | $71.09 | $71.09 | 1,335,663 |
2023-11-03 | $72.25 | $72.83 | $71.54 | $71.56 | $71.56 | 1,206,414 |
2023-11-02 | $71.94 | $72.50 | $71.30 | $71.35 | $71.35 | 1,086,140 |
2023-11-01 | $70.08 | $71.02 | $69.17 | $70.81 | $70.81 | 1,152,199 |
2023-10-31 | $69.56 | $70.31 | $69.37 | $69.76 | $69.76 | 1,358,406 |
2023-10-30 | $68.71 | $70.01 | $67.97 | $69.49 | $69.49 | 1,664,668 |
2023-10-27 | $69.66 | $69.84 | $67.46 | $67.81 | $67.81 | 1,586,796 |
2023-10-26 | $66.44 | $70.12 | $65.20 | $69.12 | $69.12 | 2,186,477 |
2023-10-25 | $65.61 | $66.15 | $65.08 | $65.19 | $65.19 | 1,630,819 |
2023-10-24 | $66.94 | $67.32 | $66.05 | $66.64 | $66.64 | 1,100,534 |
2023-10-23 | $66.59 | $67.25 | $66.37 | $66.39 | $66.39 | 846,471 |
2023-10-20 | $67.03 | $67.51 | $66.27 | $66.66 | $66.66 | 1,008,456 |
2023-10-19 | $68.35 | $68.68 | $66.69 | $67.01 | $67.01 | 1,043,255 |
2023-10-18 | $70.74 | $70.94 | $68.40 | $68.47 | $68.47 | 1,118,330 |
2023-10-17 | $71.52 | $72.71 | $71.13 | $71.83 | $71.83 | 930,598 |
2023-10-16 | $70.99 | $72.06 | $70.51 | $71.90 | $71.90 | 1,238,815 |
2023-10-13 | $70.25 | $70.89 | $69.43 | $70.26 | $70.26 | 1,235,183 |
2023-10-12 | $70.99 | $71.01 | $69.25 | $69.93 | $69.93 | 930,860 |
2023-10-11 | $69.26 | $71.16 | $69.20 | $71.09 | $71.09 | 1,189,557 |
2023-10-10 | $69.94 | $70.30 | $68.95 | $69.26 | $69.26 | 1,289,813 |
2023-10-09 | $66.53 | $68.87 | $66.45 | $68.63 | $68.63 | 1,077,197 |
2023-10-06 | $66.00 | $67.78 | $65.74 | $67.29 | $67.29 | 1,137,487 |
2023-10-05 | $66.32 | $66.81 | $65.43 | $66.07 | $66.07 | 1,065,385 |
2023-10-04 | $65.68 | $66.37 | $64.86 | $66.24 | $66.24 | 829,275 |
2023-10-03 | $65.76 | $66.50 | $64.95 | $65.37 | $65.37 | 859,832 |
2023-10-02 | $65.90 | $66.82 | $65.52 | $66.05 | $66.05 | 935,307 |
2023-09-29 | $66.79 | $67.18 | $66.01 | $66.13 | $66.13 | 996,469 |
2023-09-28 | $65.99 | $67.28 | $65.89 | $66.48 | $66.48 | 882,276 |
2023-09-27 | $65.91 | $66.32 | $65.17 | $65.45 | $65.45 | 1,241,066 |
2023-09-26 | $64.30 | $65.83 | $64.30 | $65.47 | $65.47 | 1,299,557 |
2023-09-25 | $64.37 | $64.86 | $64.14 | $64.47 | $64.47 | 1,116,208 |
2023-09-22 | $65.21 | $65.42 | $64.40 | $64.51 | $64.51 | 1,275,188 |
2023-09-21 | $66.03 | $66.06 | $65.09 | $65.17 | $65.17 | 749,527 |
2023-09-20 | $67.34 | $67.73 | $66.27 | $66.35 | $66.35 | 586,156 |
2023-09-19 | $66.88 | $67.15 | $66.20 | $67.01 | $67.01 | 684,572 |
2023-09-18 | $66.87 | $67.68 | $65.91 | $67.16 | $67.16 | 1,006,402 |
2023-09-15 | $67.39 | $67.55 | $66.42 | $66.77 | $66.77 | 1,233,203 |
2023-09-14 | $67.57 | $67.96 | $66.96 | $67.74 | $67.74 | 914,189 |
2023-09-13 | $68.15 | $68.20 | $66.64 | $67.12 | $67.12 | 1,395,640 |
2023-09-12 | $70.00 | $70.06 | $67.92 | $68.27 | $68.27 | 1,102,966 |
2023-09-11 | $70.63 | $70.70 | $70.13 | $70.51 | $70.51 | 547,482 |
2023-09-08 | $71.61 | $71.69 | $70.03 | $70.19 | $70.19 | 710,110 |
2023-09-07 | $71.68 | $72.06 | $71.12 | $71.72 | $71.72 | 696,763 |
2023-09-06 | $71.93 | $72.44 | $71.60 | $71.85 | $71.85 | 578,497 |
2023-09-05 | $73.30 | $73.30 | $71.17 | $71.94 | $71.94 | 828,570 |
2023-09-01 | $72.86 | $73.68 | $72.86 | $73.57 | $73.57 | 863,951 |
2023-08-31 | $72.54 | $73.11 | $72.49 | $72.50 | $72.50 | 895,609 |
2023-08-30 | $71.91 | $72.99 | $71.63 | $72.30 | $72.30 | 568,487 |
2023-08-29 | $70.52 | $71.88 | $70.49 | $71.86 | $71.86 | 609,618 |
2023-08-28 | $69.93 | $71.15 | $69.93 | $70.71 | $70.71 | 502,178 |
2023-08-25 | $69.28 | $70.15 | $68.73 | $69.75 | $69.75 | 627,950 |
2023-08-24 | $69.62 | $70.51 | $68.75 | $68.80 | $68.80 | 557,534 |
2023-08-23 | $69.71 | $70.13 | $69.35 | $69.98 | $69.98 | 595,333 |
2023-08-22 | $69.06 | $69.56 | $68.67 | $69.42 | $69.42 | 611,611 |
2023-08-21 | $68.87 | $69.24 | $68.14 | $68.86 | $68.86 | 598,980 |
2023-08-18 | $69.46 | $69.75 | $68.69 | $68.92 | $68.92 | 716,285 |
2023-08-17 | $70.43 | $70.91 | $69.51 | $69.73 | $69.73 | 982,401 |
2023-08-16 | $70.66 | $71.70 | $70.28 | $70.29 | $70.29 | 968,527 |
2023-08-15 | $70.72 | $71.00 | $70.16 | $70.82 | $70.82 | 745,673 |
2023-08-14 | $71.16 | $71.52 | $70.87 | $71.28 | $71.28 | 648,809 |
2023-08-11 | $71.75 | $72.39 | $71.23 | $71.36 | $71.06 | 691,677 |
2023-08-10 | $72.68 | $73.19 | $71.68 | $71.99 | $71.69 | 664,538 |
2023-08-09 | $73.34 | $73.65 | $72.69 | $72.79 | $72.48 | 861,234 |
2023-08-08 | $73.25 | $73.60 | $72.09 | $73.24 | $72.93 | 732,467 |
2023-08-07 | $72.97 | $74.31 | $72.80 | $73.84 | $73.53 | 901,270 |
2023-08-04 | $72.82 | $73.72 | $72.18 | $72.64 | $72.34 | 1,119,133 |
2023-08-03 | $72.63 | $72.80 | $71.69 | $72.30 | $72.00 | 953,706 |
2023-08-02 | $72.20 | $73.29 | $71.78 | $72.59 | $72.29 | 1,012,738 |
2023-08-01 | $72.57 | $73.04 | $72.02 | $72.59 | $72.29 | 1,061,930 |
2023-07-31 | $72.29 | $72.65 | $71.60 | $72.63 | $72.33 | 1,218,856 |
2023-07-28 | $74.57 | $74.57 | $71.96 | $72.19 | $71.89 | 1,405,425 |
2023-07-27 | $74.15 | $75.51 | $72.52 | $73.68 | $73.07 | 2,442,595 |
2023-07-26 | $75.25 | $75.62 | $74.44 | $75.07 | $74.45 | 1,592,852 |
2023-07-25 | $75.12 | $76.14 | $74.76 | $75.17 | $74.55 | 1,819,886 |
2023-07-24 | $76.00 | $76.37 | $75.18 | $75.42 | $74.79 | 1,070,673 |
2023-07-21 | $76.26 | $76.46 | $75.75 | $75.99 | $75.99 | 747,752 |
2023-07-20 | $76.73 | $76.95 | $76.03 | $76.36 | $76.36 | 660,998 |
2023-07-19 | $76.56 | $76.79 | $75.90 | $76.64 | $76.64 | 784,633 |
2023-07-18 | $74.83 | $76.54 | $74.83 | $76.51 | $76.51 | 1,231,623 |
2023-07-17 | $74.59 | $75.50 | $74.24 | $75.00 | $75.00 | 1,154,782 |
2023-07-14 | $72.91 | $74.88 | $72.73 | $74.41 | $74.41 | 1,284,767 |
2023-07-13 | $73.28 | $73.66 | $72.99 | $73.09 | $73.09 | 556,349 |
2023-07-12 | $73.94 | $74.04 | $73.07 | $73.49 | $73.49 | 726,659 |
2023-07-11 | $72.51 | $73.66 | $72.51 | $73.20 | $73.20 | 1,263,687 |
2023-07-10 | $70.73 | $72.45 | $70.57 | $72.19 | $72.19 | 828,095 |
2023-07-07 | $70.42 | $71.88 | $70.41 | $70.64 | $70.64 | 1,152,484 |
2023-07-06 | $70.69 | $70.94 | $69.85 | $70.60 | $70.60 | 960,924 |
2023-07-05 | $72.00 | $72.27 | $70.77 | $71.05 | $71.05 | 838,507 |
2023-07-03 | $72.30 | $72.86 | $71.44 | $72.37 | $72.37 | 480,542 |
2023-06-30 | $72.89 | $73.22 | $72.30 | $72.78 | $72.78 | 452,583 |
2023-06-29 | $71.91 | $72.84 | $71.91 | $72.38 | $72.38 | 651,621 |
2023-06-28 | $72.13 | $72.57 | $71.74 | $72.13 | $72.13 | 673,019 |
2023-06-27 | $71.21 | $72.69 | $71.21 | $72.27 | $72.27 | 937,647 |
2023-06-26 | $69.49 | $71.07 | $69.49 | $70.95 | $70.95 | 822,973 |
2023-06-23 | $68.58 | $69.64 | $68.17 | $69.49 | $69.49 | 1,112,658 |
2023-06-22 | $69.77 | $69.77 | $68.98 | $69.04 | $69.04 | 867,389 |
2023-06-21 | $69.72 | $70.34 | $69.22 | $69.85 | $69.85 | 712,377 |
2023-06-20 | $70.42 | $70.63 | $69.81 | $70.09 | $70.09 | 693,215 |
2023-06-16 | $70.90 | $71.20 | $70.37 | $71.00 | $71.00 | 1,764,949 |
2023-06-15 | $69.81 | $70.61 | $68.78 | $70.51 | $70.51 | 780,758 |
2023-06-14 | $69.81 | $70.32 | $69.16 | $69.63 | $69.63 | 638,181 |
2023-06-13 | $68.69 | $70.02 | $68.67 | $69.72 | $69.72 | 873,284 |
2023-06-12 | $68.92 | $69.10 | $68.22 | $68.57 | $68.57 | 650,543 |
2023-06-09 | $69.89 | $69.90 | $68.45 | $68.79 | $68.79 | 502,725 |
2023-06-08 | $69.77 | $70.26 | $69.30 | $69.74 | $69.74 | 583,762 |
2023-06-07 | $68.70 | $70.15 | $68.35 | $70.08 | $70.08 | 646,061 |
2023-06-06 | $68.25 | $69.65 | $68.12 | $68.64 | $68.64 | 670,998 |
2023-06-05 | $68.31 | $68.72 | $67.70 | $68.45 | $68.45 | 1,007,152 |
2023-06-02 | $65.44 | $68.44 | $65.44 | $68.41 | $68.41 | 1,371,870 |
2023-06-01 | $64.17 | $64.92 | $63.94 | $64.58 | $64.58 | 1,361,662 |
2023-05-31 | $66.23 | $66.53 | $63.88 | $63.94 | $63.94 | 4,747,889 |
2023-05-30 | $66.62 | $66.91 | $65.94 | $66.69 | $66.69 | 720,368 |
2023-05-26 | $66.50 | $66.91 | $66.18 | $66.67 | $66.67 | 728,940 |
2023-05-25 | $66.54 | $66.62 | $65.55 | $66.49 | $66.49 | 805,814 |
2023-05-24 | $66.68 | $66.69 | $65.95 | $66.35 | $66.35 | 755,878 |
2023-05-23 | $67.49 | $67.99 | $66.71 | $66.73 | $66.73 | 616,127 |
2023-05-22 | $68.30 | $68.91 | $67.54 | $68.19 | $68.19 | 847,707 |
2023-05-19 | $69.62 | $69.74 | $68.00 | $68.42 | $68.42 | 595,487 |
2023-05-18 | $68.02 | $69.16 | $67.73 | $69.14 | $69.14 | 628,185 |
2023-05-17 | $67.48 | $68.42 | $67.25 | $68.28 | $68.28 | 611,054 |
2023-05-16 | $67.39 | $67.62 | $66.59 | $67.21 | $67.21 | 776,450 |
2023-05-15 | $67.22 | $68.27 | $67.10 | $68.20 | $68.20 | 826,774 |
2023-05-12 | $68.67 | $68.87 | $66.72 | $67.24 | $67.24 | 1,321,812 |
2023-05-11 | $68.79 | $68.96 | $67.86 | $68.40 | $68.40 | 1,235,781 |
2023-05-10 | $70.02 | $70.02 | $68.30 | $69.22 | $69.22 | 679,748 |
2023-05-09 | $70.07 | $70.24 | $69.25 | $69.32 | $69.32 | 636,879 |
2023-05-08 | $70.64 | $70.85 | $69.74 | $70.31 | $70.31 | 530,438 |
2023-05-05 | $70.00 | $70.56 | $69.53 | $70.38 | $70.38 | 768,860 |
2023-05-04 | $69.10 | $69.56 | $68.21 | $69.19 | $69.19 | 949,143 |
2023-05-03 | $70.14 | $70.52 | $69.26 | $69.46 | $69.46 | 972,509 |
2023-05-02 | $69.96 | $70.25 | $68.69 | $69.78 | $69.78 | 910,011 |
2023-05-01 | $68.93 | $70.23 | $68.45 | $70.14 | $70.14 | 1,276,717 |
2023-04-28 | $69.46 | $70.23 | $68.01 | $68.29 | $68.29 | 3,274,870 |
2023-04-27 | $69.59 | $69.99 | $66.29 | $68.56 | $68.56 | 2,831,703 |
2023-04-26 | $68.43 | $68.71 | $67.49 | $67.50 | $67.21 | 1,855,008 |
2023-04-25 | $68.36 | $69.50 | $68.30 | $68.57 | $68.27 | 1,756,741 |
2023-04-24 | $68.94 | $69.39 | $68.43 | $68.92 | $68.62 | 1,186,025 |
2023-04-21 | $68.84 | $69.19 | $68.20 | $68.78 | $68.48 | 697,916 |
2023-04-20 | $67.50 | $68.83 | $67.50 | $68.77 | $68.47 | 880,752 |
2023-04-19 | $68.40 | $68.75 | $67.59 | $67.88 | $67.58 | 1,162,761 |
2023-04-18 | $68.03 | $68.61 | $67.71 | $68.54 | $68.24 | 844,322 |
2023-04-17 | $67.17 | $67.68 | $66.86 | $67.57 | $67.28 | 1,126,906 |
2023-04-14 | $66.35 | $67.86 | $66.30 | $67.12 | $66.83 | 1,590,274 |
2023-04-13 | $65.93 | $66.53 | $64.73 | $66.35 | $66.06 | 784,715 |
2023-04-12 | $66.02 | $66.53 | $65.60 | $66.02 | $65.73 | 968,987 |
2023-04-11 | $65.90 | $66.26 | $65.46 | $65.56 | $65.27 | 728,169 |
2023-04-10 | $64.40 | $65.50 | $64.21 | $65.47 | $65.18 | 734,308 |
2023-04-06 | $64.55 | $64.77 | $63.40 | $64.60 | $64.32 | 1,159,084 |
2023-04-05 | $65.46 | $66.22 | $63.93 | $64.61 | $64.33 | 1,698,910 |
2023-04-04 | $68.65 | $68.84 | $65.47 | $65.83 | $65.54 | 1,165,030 |
2023-04-03 | $68.91 | $69.18 | $68.18 | $68.85 | $68.55 | 860,054 |
2023-03-31 | $68.46 | $69.20 | $68.15 | $69.15 | $68.85 | 973,058 |
2023-03-30 | $69.50 | $69.50 | $67.85 | $67.90 | $67.60 | 930,234 |
2023-03-29 | $68.83 | $69.10 | $68.48 | $68.92 | $68.62 | 817,377 |
2023-03-28 | $67.68 | $68.64 | $67.60 | $68.15 | $67.85 | 895,848 |
2023-03-27 | $67.43 | $67.97 | $66.94 | $67.60 | $67.31 | 928,250 |
2023-03-24 | $65.54 | $66.77 | $64.89 | $66.74 | $66.45 | 875,752 |
2023-03-23 | $66.51 | $67.50 | $66.02 | $66.29 | $66.00 | 1,205,796 |
2023-03-22 | $67.23 | $68.20 | $66.48 | $66.49 | $66.20 | 938,507 |
2023-03-21 | $67.21 | $67.67 | $66.17 | $66.92 | $66.63 | 882,172 |
2023-03-20 | $65.78 | $67.05 | $65.45 | $66.45 | $66.16 | 1,074,105 |
2023-03-17 | $67.33 | $67.33 | $64.98 | $65.47 | $65.18 | 2,484,188 |
2023-03-16 | $66.31 | $67.48 | $65.76 | $67.37 | $67.08 | 1,015,732 |
2023-03-15 | $66.39 | $66.93 | $65.12 | $66.67 | $66.38 | 1,279,196 |
2023-03-14 | $66.90 | $67.68 | $66.49 | $67.48 | $67.19 | 830,385 |
2023-03-13 | $64.92 | $66.38 | $64.72 | $65.78 | $65.49 | 946,871 |
2023-03-10 | $67.56 | $67.80 | $65.21 | $66.10 | $65.81 | 1,179,255 |
2023-03-09 | $67.16 | $68.59 | $66.86 | $67.43 | $67.14 | 1,497,264 |
2023-03-08 | $66.53 | $67.09 | $66.16 | $67.01 | $66.72 | 650,055 |
2023-03-07 | $66.78 | $67.34 | $66.35 | $66.39 | $66.10 | 854,385 |
2023-03-06 | $68.14 | $68.24 | $66.61 | $66.90 | $66.61 | 1,004,136 |
2023-03-03 | $67.85 | $68.19 | $66.54 | $68.13 | $67.83 | 826,114 |
2023-03-02 | $66.35 | $67.79 | $65.98 | $67.64 | $67.35 | 915,521 |
2023-03-01 | $65.75 | $66.97 | $65.38 | $66.77 | $66.48 | 1,855,891 |
2023-02-28 | $65.12 | $66.07 | $65.12 | $65.63 | $65.34 | 1,017,353 |
2023-02-27 | $65.57 | $66.25 | $65.22 | $65.32 | $65.04 | 668,367 |
2023-02-24 | $65.11 | $65.40 | $64.39 | $64.90 | $64.62 | 810,387 |
2023-02-23 | $65.93 | $66.15 | $64.93 | $65.81 | $65.52 | 809,946 |
2023-02-22 | $65.92 | $66.29 | $65.15 | $65.47 | $65.18 | 626,397 |
2023-02-21 | $66.59 | $67.16 | $65.29 | $65.67 | $65.38 | 1,433,519 |
2023-02-17 | $67.48 | $67.48 | $65.47 | $67.24 | $67.24 | 1,178,711 |
2023-02-16 | $66.70 | $68.19 | $66.36 | $67.72 | $67.72 | 741,971 |
2023-02-15 | $66.89 | $68.08 | $66.85 | $68.03 | $68.03 | 594,929 |
2023-02-14 | $67.82 | $68.13 | $66.83 | $67.48 | $67.48 | 875,946 |
2023-02-13 | $66.36 | $68.09 | $66.19 | $68.03 | $68.03 | 1,056,115 |
2023-02-10 | $65.44 | $66.34 | $65.24 | $66.11 | $66.11 | 764,733 |
2023-02-09 | $66.87 | $67.26 | $65.44 | $65.81 | $65.81 | 774,801 |
2023-02-08 | $66.10 | $66.77 | $65.86 | $66.21 | $66.21 | 853,453 |
2023-02-07 | $66.90 | $67.15 | $65.76 | $66.63 | $66.63 | 1,197,833 |
2023-02-06 | $68.35 | $68.55 | $67.33 | $67.49 | $67.49 | 1,318,547 |
2023-02-03 | $69.47 | $70.17 | $68.70 | $69.05 | $69.05 | 952,108 |
2023-02-02 | $71.01 | $71.87 | $70.23 | $70.40 | $70.40 | 1,627,795 |
2023-02-01 | $68.48 | $70.22 | $67.17 | $69.96 | $69.96 | 2,124,537 |
2023-01-31 | $63.98 | $68.12 | $63.63 | $67.70 | $67.70 | 6,350,157 |
2023-01-30 | $59.61 | $61.12 | $59.15 | $59.56 | $59.56 | 1,707,535 |
2023-01-27 | $58.90 | $60.64 | $58.82 | $60.36 | $60.06 | 1,716,813 |
2023-01-26 | $60.66 | $60.89 | $58.83 | $58.85 | $58.56 | 1,597,195 |
2023-01-25 | $59.94 | $60.55 | $59.57 | $60.52 | $60.22 | 689,697 |
2023-01-24 | $60.34 | $60.99 | $59.53 | $60.67 | $60.37 | 699,099 |
2023-01-23 | $59.30 | $60.21 | $58.99 | $60.21 | $59.91 | 1,072,276 |
2023-01-20 | $58.12 | $59.17 | $57.45 | $59.15 | $58.85 | 1,209,285 |
2023-01-19 | $59.88 | $59.88 | $57.72 | $57.79 | $57.50 | 1,045,267 |
2023-01-18 | $60.16 | $61.02 | $59.72 | $60.14 | $59.84 | 1,311,152 |
2023-01-17 | $61.60 | $61.79 | $60.01 | $60.03 | $59.73 | 1,436,182 |
2023-01-13 | $61.00 | $62.22 | $60.34 | $62.13 | $61.82 | 803,504 |
2023-01-12 | $62.74 | $62.81 | $60.99 | $61.40 | $61.09 | 1,160,836 |
2023-01-11 | $60.19 | $62.75 | $60.03 | $62.58 | $62.27 | 1,398,342 |
2023-01-10 | $60.07 | $60.60 | $59.51 | $59.86 | $59.56 | 1,571,640 |
2023-01-09 | $61.55 | $63.10 | $61.30 | $61.49 | $61.18 | 1,195,890 |
2023-01-06 | $60.05 | $61.68 | $59.85 | $61.44 | $61.13 | 831,687 |
2023-01-05 | $60.02 | $60.47 | $58.93 | $59.38 | $59.08 | 990,347 |
2023-01-04 | $59.66 | $60.80 | $59.42 | $60.66 | $60.36 | 1,054,421 |
2023-01-03 | $57.86 | $59.09 | $57.45 | $58.92 | $58.62 | 1,366,238 |
2022-12-30 | $57.21 | $57.44 | $56.69 | $57.24 | $57.24 | 592,090 |
2022-12-29 | $57.18 | $58.03 | $56.98 | $57.66 | $57.66 | 664,288 |
2022-12-28 | $57.92 | $58.26 | $56.73 | $56.77 | $56.77 | 710,242 |
2022-12-27 | $56.93 | $58.04 | $56.92 | $57.67 | $57.67 | 829,569 |
2022-12-23 | $56.05 | $56.94 | $55.84 | $56.90 | $56.90 | 879,458 |
2022-12-22 | $56.42 | $56.92 | $55.41 | $56.23 | $56.23 | 778,291 |
2022-12-21 | $56.85 | $57.70 | $56.67 | $57.24 | $57.24 | 902,694 |
2022-12-20 | $55.83 | $56.72 | $55.77 | $56.34 | $56.34 | 1,208,665 |
2022-12-19 | $55.93 | $56.84 | $55.75 | $56.06 | $56.06 | 754,391 |
2022-12-16 | $56.23 | $56.55 | $55.48 | $56.05 | $56.05 | 2,095,078 |
2022-12-15 | $58.04 | $58.07 | $56.47 | $56.80 | $56.80 | 1,721,820 |
2022-12-14 | $59.37 | $60.12 | $58.53 | $58.88 | $58.88 | 1,209,757 |
2022-12-13 | $60.56 | $60.82 | $58.92 | $59.37 | $59.37 | 1,135,726 |
2022-12-12 | $58.30 | $58.53 | $57.57 | $58.51 | $58.51 | 904,501 |
2022-12-09 | $58.46 | $59.09 | $58.07 | $58.30 | $58.30 | 1,074,934 |
2022-12-08 | $59.08 | $59.19 | $57.95 | $58.42 | $58.42 | 1,155,464 |
2022-12-07 | $59.25 | $59.68 | $59.04 | $59.27 | $59.27 | 667,202 |
2022-12-06 | $59.82 | $60.26 | $58.70 | $59.37 | $59.37 | 926,388 |
2022-12-05 | $59.73 | $60.03 | $59.19 | $59.82 | $59.82 | 1,092,401 |
2022-12-02 | $59.51 | $60.65 | $59.12 | $60.38 | $60.38 | 930,193 |
2022-12-01 | $60.94 | $62.01 | $60.05 | $60.48 | $60.48 | 1,090,842 |
2022-11-30 | $60.20 | $60.74 | $58.84 | $60.74 | $60.74 | 2,099,528 |
2022-11-29 | $59.56 | $60.75 | $59.14 | $60.49 | $60.49 | 1,482,902 |
2022-11-28 | $61.39 | $61.65 | $59.71 | $59.76 | $59.76 | 764,336 |
2022-11-25 | $61.69 | $62.20 | $61.48 | $61.86 | $61.86 | 455,665 |
2022-11-23 | $61.88 | $62.39 | $61.43 | $61.53 | $61.53 | 863,378 |
2022-11-22 | $61.60 | $62.21 | $61.31 | $61.90 | $61.90 | 884,260 |
2022-11-21 | $60.95 | $61.58 | $60.63 | $61.40 | $61.40 | 1,190,577 |
2022-11-18 | $61.26 | $61.41 | $60.49 | $61.28 | $61.28 | 1,082,326 |
2022-11-17 | $58.80 | $60.13 | $58.36 | $60.10 | $60.10 | 762,665 |
2022-11-16 | $60.08 | $60.44 | $59.51 | $59.80 | $59.80 | 578,736 |
2022-11-15 | $60.26 | $61.23 | $59.93 | $60.39 | $60.39 | 992,277 |
2022-11-14 | $59.65 | $60.16 | $59.24 | $59.51 | $59.51 | 1,361,271 |
2022-11-11 | $59.01 | $60.74 | $58.54 | $60.00 | $60.00 | 1,229,840 |
2022-11-10 | $57.54 | $59.41 | $57.02 | $59.28 | $59.28 | 1,431,209 |
2022-11-09 | $55.33 | $55.90 | $54.97 | $55.05 | $55.05 | 983,313 |
2022-11-08 | $57.16 | $57.37 | $55.53 | $55.97 | $55.97 | 1,092,399 |
2022-11-07 | $56.10 | $57.03 | $55.36 | $56.91 | $56.91 | 991,975 |
2022-11-04 | $55.17 | $56.22 | $54.98 | $55.98 | $55.98 | 1,008,499 |
2022-11-03 | $53.25 | $54.78 | $53.08 | $54.37 | $54.37 | 1,099,009 |
2022-11-02 | $54.33 | $55.83 | $53.70 | $53.70 | $53.70 | 1,119,821 |
2022-11-01 | $55.29 | $55.72 | $54.10 | $54.60 | $54.60 | 1,110,027 |
2022-10-31 | $54.06 | $55.18 | $53.88 | $54.78 | $54.78 | 2,527,985 |
2022-10-28 | $51.96 | $54.49 | $51.92 | $54.38 | $54.38 | 1,063,284 |
2022-10-27 | $53.07 | $53.80 | $51.77 | $51.90 | $51.62 | 1,332,082 |
2022-10-26 | $52.12 | $52.90 | $51.66 | $51.95 | $51.95 | 1,416,881 |
2022-10-25 | $50.86 | $52.19 | $50.86 | $52.10 | $52.10 | 1,033,136 |
2022-10-24 | $50.41 | $51.31 | $50.20 | $50.80 | $50.80 | 841,017 |
2022-10-21 | $49.07 | $50.29 | $48.67 | $50.13 | $50.13 | 990,152 |
2022-10-20 | $50.84 | $51.17 | $48.68 | $48.76 | $48.76 | 954,964 |
2022-10-19 | $51.20 | $51.82 | $50.24 | $50.77 | $50.77 | 1,272,304 |
2022-10-18 | $52.62 | $52.97 | $51.20 | $51.76 | $51.76 | 1,733,198 |
2022-10-17 | $50.08 | $51.87 | $50.01 | $51.61 | $51.61 | 2,260,883 |
2022-10-14 | $49.15 | $49.60 | $48.21 | $49.04 | $49.04 | 2,017,635 |
2022-10-13 | $47.53 | $49.39 | $46.58 | $48.86 | $48.86 | 3,153,032 |
2022-10-12 | $49.24 | $49.59 | $48.74 | $49.13 | $49.13 | 896,155 |
2022-10-11 | $49.58 | $49.91 | $48.95 | $49.31 | $49.31 | 1,175,344 |
2022-10-10 | $49.90 | $50.14 | $49.28 | $49.58 | $49.58 | 876,355 |
2022-10-07 | $50.24 | $50.28 | $49.21 | $49.50 | $49.50 | 1,307,378 |
2022-10-06 | $51.21 | $51.67 | $50.75 | $50.78 | $50.78 | 767,438 |
2022-10-05 | $51.55 | $52.10 | $51.20 | $51.50 | $51.50 | 980,307 |
2022-10-04 | $51.39 | $52.37 | $51.39 | $52.36 | $52.36 | 984,325 |
2022-10-03 | $49.04 | $50.92 | $48.99 | $50.63 | $50.63 | 1,208,574 |
2022-09-30 | $48.74 | $49.37 | $48.10 | $48.58 | $48.58 | 1,036,392 |
2022-09-29 | $49.85 | $49.85 | $48.57 | $48.73 | $48.73 | 737,858 |
2022-09-28 | $49.74 | $50.69 | $49.26 | $50.45 | $50.45 | 1,295,047 |
2022-09-27 | $50.10 | $50.42 | $48.89 | $49.33 | $49.33 | 913,917 |
2022-09-26 | $49.70 | $50.19 | $49.27 | $49.41 | $49.41 | 900,963 |
2022-09-23 | $50.00 | $50.35 | $49.30 | $49.83 | $49.83 | 824,569 |
2022-09-22 | $50.91 | $51.15 | $50.25 | $50.52 | $50.52 | 1,033,668 |
2022-09-21 | $51.82 | $52.52 | $51.04 | $51.06 | $51.06 | 1,473,785 |
2022-09-20 | $51.99 | $52.40 | $50.86 | $51.22 | $51.22 | 1,364,803 |
2022-09-19 | $51.56 | $52.76 | $51.30 | $52.59 | $52.59 | 893,402 |
2022-09-16 | $52.46 | $52.46 | $50.80 | $51.72 | $51.72 | 2,785,961 |
2022-09-15 | $52.27 | $53.71 | $52.23 | $52.92 | $52.92 | 2,239,969 |
2022-09-14 | $54.10 | $54.24 | $51.72 | $52.27 | $52.27 | 1,737,353 |
2022-09-13 | $54.87 | $55.13 | $53.87 | $54.18 | $54.18 | 1,620,927 |
2022-09-12 | $56.70 | $57.08 | $55.92 | $56.17 | $56.17 | 1,776,886 |
2022-09-09 | $57.20 | $57.88 | $56.08 | $56.29 | $56.29 | 1,488,490 |
2022-09-08 | $56.68 | $56.98 | $56.07 | $56.85 | $56.85 | 921,543 |
2022-09-07 | $55.82 | $57.31 | $55.70 | $57.21 | $57.21 | 769,414 |
2022-09-06 | $56.33 | $56.57 | $55.52 | $55.89 | $55.89 | 599,922 |
2022-09-02 | $57.23 | $57.61 | $56.00 | $56.27 | $56.27 | 678,111 |
2022-09-01 | $56.05 | $56.46 | $55.68 | $56.42 | $56.42 | 836,408 |
2022-08-31 | $57.43 | $57.59 | $56.33 | $56.45 | $56.45 | 1,413,545 |
2022-08-30 | $58.00 | $58.29 | $57.17 | $57.44 | $57.44 | 531,448 |
2022-08-29 | $57.91 | $58.22 | $57.28 | $57.70 | $57.70 | 515,700 |
2022-08-26 | $61.27 | $61.78 | $58.41 | $58.43 | $58.43 | 588,722 |
2022-08-25 | $61.26 | $61.52 | $60.59 | $61.12 | $61.12 | 601,380 |
2022-08-24 | $60.68 | $61.05 | $60.57 | $60.96 | $60.96 | 381,232 |
2022-08-23 | $61.21 | $61.49 | $60.64 | $60.75 | $60.75 | 476,032 |
2022-08-22 | $61.75 | $62.06 | $61.12 | $61.29 | $61.29 | 540,272 |
2022-08-19 | $63.78 | $64.08 | $62.32 | $62.63 | $62.63 | 541,941 |
2022-08-18 | $64.54 | $64.75 | $63.88 | $64.11 | $64.11 | 453,263 |
2022-08-17 | $63.67 | $64.77 | $63.21 | $64.21 | $64.21 | 609,825 |
2022-08-16 | $63.69 | $65.09 | $63.69 | $64.33 | $64.33 | 737,186 |
2022-08-15 | $63.55 | $64.12 | $63.02 | $64.08 | $64.08 | 750,164 |
2022-08-12 | $62.57 | $63.91 | $62.57 | $63.87 | $63.87 | 714,214 |
2022-08-11 | $62.13 | $63.07 | $61.84 | $62.42 | $62.42 | 534,477 |
2022-08-10 | $61.33 | $61.85 | $61.32 | $61.70 | $61.70 | 435,504 |
2022-08-09 | $61.17 | $61.38 | $60.01 | $60.30 | $60.30 | 417,012 |
2022-08-08 | $60.99 | $61.86 | $60.94 | $61.50 | $61.50 | 516,380 |
2022-08-05 | $60.51 | $60.63 | $59.60 | $60.60 | $60.60 | 547,817 |
2022-08-04 | $61.36 | $62.06 | $61.19 | $61.29 | $61.29 | 569,097 |
2022-08-03 | $60.71 | $61.58 | $60.30 | $61.48 | $61.48 | 720,503 |
2022-08-02 | $61.66 | $62.05 | $60.27 | $60.47 | $60.47 | 992,500 |
2022-08-01 | $61.98 | $62.80 | $60.70 | $61.93 | $61.93 | 1,015,272 |
2022-07-29 | $61.20 | $63.64 | $60.93 | $63.27 | $63.27 | 1,945,665 |
2022-07-28 | $61.89 | $61.89 | $58.99 | $60.99 | $60.99 | 1,218,210 |
2022-07-27 | $59.29 | $60.68 | $58.99 | $60.54 | $60.26 | 1,157,853 |
2022-07-26 | $58.77 | $59.21 | $58.36 | $59.04 | $58.77 | 812,588 |
2022-07-25 | $58.88 | $59.45 | $58.60 | $58.92 | $58.65 | 656,289 |
2022-07-22 | $59.05 | $59.54 | $58.58 | $59.00 | $58.73 | 688,580 |
2022-07-21 | $57.94 | $58.97 | $57.50 | $58.95 | $58.68 | 777,152 |
2022-07-20 | $57.51 | $57.93 | $57.27 | $57.88 | $57.62 | 551,475 |
2022-07-19 | $56.27 | $57.60 | $55.92 | $57.51 | $57.25 | 811,569 |
2022-07-18 | $56.73 | $57.18 | $55.11 | $55.46 | $55.21 | 884,566 |
2022-07-15 | $55.37 | $56.93 | $55.30 | $56.65 | $56.39 | 1,185,224 |
2022-07-14 | $54.00 | $54.32 | $52.91 | $54.13 | $53.88 | 1,471,032 |
2022-07-13 | $55.12 | $55.83 | $54.52 | $55.49 | $55.24 | 956,939 |
2022-07-12 | $56.83 | $57.75 | $55.78 | $56.14 | $55.88 | 1,513,849 |
2022-07-11 | $56.62 | $57.56 | $56.41 | $56.69 | $56.43 | 1,027,064 |
2022-07-08 | $59.51 | $59.51 | $56.81 | $56.97 | $56.71 | 1,516,556 |
2022-07-07 | $58.27 | $59.68 | $58.25 | $59.61 | $59.34 | 1,661,265 |
2022-07-06 | $58.00 | $58.55 | $57.36 | $57.96 | $57.70 | 1,084,172 |
2022-07-05 | $55.17 | $57.46 | $55.17 | $57.39 | $57.13 | 1,231,198 |
2022-07-01 | $55.00 | $56.33 | $54.76 | $56.03 | $55.77 | 993,431 |
2022-06-30 | $53.79 | $55.32 | $53.41 | $54.68 | $54.43 | 1,144,011 |
2022-06-29 | $55.27 | $55.27 | $54.02 | $54.80 | $54.55 | 838,386 |
2022-06-28 | $55.94 | $56.75 | $54.99 | $55.18 | $54.93 | 1,107,374 |
2022-06-27 | $56.04 | $56.19 | $55.25 | $55.85 | $55.59 | 739,672 |
2022-06-24 | $54.69 | $56.06 | $54.41 | $55.82 | $55.56 | 1,369,078 |
2022-06-23 | $53.03 | $54.18 | $53.03 | $54.13 | $53.88 | 1,085,263 |
2022-06-22 | $52.04 | $53.35 | $51.91 | $53.06 | $52.82 | 1,162,616 |
2022-06-21 | $53.48 | $53.59 | $52.16 | $52.89 | $52.65 | 1,583,431 |
2022-06-17 | $53.62 | $54.29 | $53.00 | $53.11 | $52.87 | 1,910,123 |
2022-06-16 | $54.92 | $55.07 | $53.15 | $53.59 | $53.35 | 1,055,949 |
2022-06-15 | $55.84 | $56.89 | $55.18 | $56.04 | $55.78 | 761,789 |
2022-06-14 | $56.06 | $56.51 | $55.21 | $55.64 | $55.39 | 799,622 |
2022-06-13 | $56.76 | $57.19 | $55.69 | $56.09 | $55.83 | 907,706 |
2022-06-10 | $59.85 | $59.85 | $57.58 | $58.06 | $57.79 | 1,013,817 |
2022-06-09 | $60.83 | $62.28 | $60.63 | $60.81 | $60.53 | 756,633 |
2022-06-08 | $61.37 | $61.78 | $60.83 | $61.09 | $60.81 | 526,274 |
2022-06-07 | $61.19 | $62.19 | $60.79 | $61.80 | $61.52 | 539,778 |
2022-06-06 | $61.58 | $62.14 | $61.04 | $61.87 | $61.59 | 689,695 |
2022-06-03 | $60.60 | $61.01 | $60.20 | $60.84 | $60.56 | 549,301 |
2022-06-02 | $61.05 | $61.70 | $60.90 | $61.16 | $60.88 | 917,019 |
2022-06-01 | $60.21 | $61.06 | $59.85 | $60.44 | $60.16 | 887,463 |
2022-05-31 | $60.63 | $61.00 | $59.47 | $60.12 | $59.85 | 2,994,700 |
2022-05-27 | $59.83 | $61.22 | $59.76 | $61.22 | $60.94 | 637,975 |
2022-05-26 | $58.71 | $60.01 | $58.55 | $59.63 | $59.36 | 759,895 |
2022-05-25 | $57.97 | $59.06 | $57.74 | $58.54 | $58.27 | 868,772 |
2022-05-24 | $58.32 | $58.56 | $57.04 | $58.35 | $58.08 | 572,765 |
2022-05-23 | $58.50 | $58.65 | $57.38 | $58.37 | $58.10 | 796,301 |
2022-05-20 | $58.90 | $59.23 | $56.61 | $57.77 | $57.51 | 1,378,911 |
2022-05-19 | $57.23 | $59.30 | $56.92 | $58.45 | $58.18 | 924,315 |
2022-05-18 | $59.35 | $59.96 | $57.50 | $57.77 | $57.51 | 833,683 |
2022-05-17 | $59.97 | $60.52 | $59.27 | $60.35 | $60.07 | 756,160 |
2022-05-16 | $59.53 | $59.72 | $58.52 | $58.98 | $58.71 | 846,913 |
2022-05-13 | $59.37 | $60.76 | $59.26 | $60.01 | $59.74 | 906,157 |
2022-05-12 | $57.05 | $59.07 | $57.05 | $59.06 | $58.79 | 1,052,282 |
2022-05-11 | $59.02 | $59.50 | $57.20 | $57.37 | $57.11 | 848,840 |
2022-05-10 | $60.26 | $60.75 | $58.37 | $58.96 | $58.69 | 1,619,481 |
2022-05-09 | $58.70 | $60.54 | $58.70 | $59.79 | $59.52 | 1,120,299 |
2022-05-06 | $58.72 | $59.58 | $57.67 | $59.40 | $59.13 | 1,172,261 |
2022-05-05 | $60.96 | $61.28 | $58.41 | $58.93 | $58.66 | 847,057 |
2022-05-04 | $58.67 | $61.73 | $58.67 | $61.64 | $61.36 | 976,417 |
2022-05-03 | $59.20 | $60.14 | $58.53 | $59.10 | $58.83 | 987,374 |
2022-05-02 | $58.33 | $60.27 | $58.20 | $59.32 | $59.05 | 1,290,044 |
2022-04-29 | $59.74 | $60.47 | $58.20 | $58.43 | $58.16 | 3,856,601 |
2022-04-28 | $62.26 | $62.97 | $58.37 | $59.87 | $59.60 | 2,283,813 |
2022-04-27 | $62.60 | $63.40 | $62.04 | $62.89 | $62.31 | 1,411,843 |
2022-04-26 | $64.09 | $64.54 | $62.30 | $62.37 | $61.80 | 1,422,809 |
2022-04-25 | $64.58 | $64.73 | $62.85 | $64.63 | $64.04 | 1,200,100 |
2022-04-22 | $65.78 | $66.27 | $64.54 | $64.74 | $64.14 | 991,283 |
2022-04-21 | $66.96 | $67.20 | $65.73 | $66.30 | $65.69 | 792,847 |
2022-04-20 | $66.00 | $66.49 | $65.85 | $66.30 | $65.69 | 711,123 |
2022-04-19 | $63.73 | $65.51 | $63.73 | $65.37 | $64.77 | 761,840 |
2022-04-18 | $63.68 | $64.49 | $62.94 | $63.34 | $62.76 | 553,834 |
2022-04-14 | $65.11 | $65.45 | $63.76 | $63.79 | $63.20 | 727,322 |
2022-04-13 | $64.40 | $65.04 | $64.20 | $64.70 | $64.10 | 929,952 |
2022-04-12 | $63.83 | $65.81 | $63.83 | $64.49 | $63.90 | 1,522,636 |
2022-04-11 | $62.58 | $64.00 | $62.58 | $63.36 | $62.78 | 1,177,403 |
2022-04-08 | $63.46 | $63.99 | $62.58 | $62.87 | $62.29 | 1,313,188 |
2022-04-07 | $64.29 | $64.37 | $63.07 | $63.33 | $62.75 | 1,503,615 |
2022-04-06 | $64.64 | $64.82 | $63.92 | $64.60 | $64.01 | 1,250,220 |
2022-04-05 | $66.65 | $67.41 | $65.06 | $65.39 | $64.79 | 1,416,704 |
2022-04-04 | $65.82 | $67.32 | $65.34 | $67.06 | $66.44 | 1,628,246 |
2022-04-01 | $64.62 | $65.91 | $63.69 | $65.88 | $65.27 | 1,292,831 |
2022-03-31 | $66.24 | $66.72 | $63.85 | $63.89 | $63.30 | 1,659,738 |
2022-03-30 | $67.12 | $67.21 | $65.88 | $66.25 | $65.64 | 1,172,053 |
2022-03-29 | $67.37 | $67.72 | $66.75 | $67.48 | $66.86 | 965,857 |
2022-03-28 | $66.80 | $67.00 | $66.11 | $66.66 | $66.05 | 610,534 |
2022-03-25 | $66.49 | $67.05 | $66.11 | $66.97 | $66.35 | 940,360 |
2022-03-24 | $65.60 | $66.29 | $64.90 | $66.23 | $65.62 | 991,761 |
2022-03-23 | $67.22 | $67.54 | $65.15 | $65.37 | $64.77 | 1,086,316 |
2022-03-22 | $68.35 | $68.53 | $67.73 | $67.80 | $67.18 | 778,390 |
2022-03-21 | $67.96 | $68.58 | $67.29 | $67.92 | $67.29 | 712,192 |
2022-03-18 | $68.17 | $68.33 | $67.18 | $68.05 | $67.42 | 1,373,113 |
2022-03-17 | $66.91 | $68.01 | $66.72 | $68.00 | $67.37 | 805,288 |
2022-03-16 | $66.53 | $67.96 | $65.46 | $67.31 | $66.69 | 893,371 |
2022-03-15 | $66.11 | $66.61 | $65.34 | $66.14 | $65.53 | 759,291 |
2022-03-14 | $66.26 | $66.57 | $65.08 | $65.88 | $65.27 | 766,633 |
2022-03-11 | $67.18 | $67.70 | $65.66 | $65.72 | $65.12 | 1,090,495 |
2022-03-10 | $66.68 | $67.08 | $66.03 | $66.61 | $66.00 | 758,981 |
2022-03-09 | $67.82 | $68.44 | $67.16 | $67.68 | $67.06 | 843,147 |
2022-03-08 | $67.68 | $68.16 | $66.12 | $66.21 | $65.60 | 1,114,663 |
2022-03-07 | $68.48 | $68.80 | $67.22 | $67.32 | $66.70 | 1,177,031 |
2022-03-04 | $67.76 | $68.53 | $67.07 | $68.39 | $67.76 | 780,055 |
2022-03-03 | $69.34 | $69.69 | $68.04 | $68.68 | $68.05 | 896,113 |
2022-03-02 | $67.31 | $69.70 | $66.91 | $69.40 | $68.76 | 1,498,082 |
2022-03-01 | $68.52 | $68.52 | $66.29 | $66.63 | $66.02 | 856,155 |
2022-02-28 | $68.32 | $68.89 | $67.66 | $68.58 | $67.95 | 1,316,250 |
2022-02-25 | $67.92 | $69.42 | $67.21 | $69.39 | $68.75 | 1,255,412 |
2022-02-24 | $66.44 | $67.82 | $65.29 | $67.77 | $67.15 | 2,522,118 |
2022-02-23 | $70.40 | $70.40 | $67.68 | $67.89 | $67.27 | 1,776,034 |
2022-02-22 | $70.80 | $71.80 | $69.29 | $69.53 | $68.89 | 981,402 |
2022-02-18 | $70.90 | $71.85 | $70.90 | $71.20 | $70.54 | 593,278 |
2022-02-17 | $71.86 | $72.39 | $70.87 | $71.05 | $70.40 | 997,046 |
2022-02-16 | $72.18 | $72.86 | $71.89 | $72.32 | $71.65 | 651,847 |
2022-02-15 | $72.14 | $73.22 | $71.97 | $72.46 | $71.79 | 952,398 |
2022-02-14 | $71.17 | $72.31 | $70.73 | $71.23 | $70.57 | 945,579 |
2022-02-11 | $72.50 | $72.93 | $70.56 | $71.31 | $70.65 | 758,300 |
2022-02-10 | $73.25 | $74.39 | $71.81 | $72.23 | $71.57 | 831,446 |
2022-02-09 | $75.08 | $75.53 | $73.98 | $74.65 | $73.96 | 727,803 |
2022-02-08 | $74.04 | $75.51 | $73.89 | $74.19 | $73.51 | 921,339 |
2022-02-07 | $73.61 | $74.87 | $73.61 | $73.86 | $73.18 | 1,188,131 |
2022-02-04 | $73.73 | $74.55 | $72.88 | $73.58 | $72.90 | 1,060,291 |
2022-02-03 | $74.52 | $75.43 | $73.97 | $74.09 | $73.41 | 956,426 |
2022-02-02 | $75.39 | $76.09 | $74.72 | $75.20 | $74.51 | 1,240,294 |
2022-02-01 | $76.93 | $77.31 | $74.91 | $75.57 | $74.87 | 1,191,411 |
2022-01-31 | $75.25 | $76.52 | $74.34 | $76.42 | $75.72 | 3,020,798 |
2022-01-28 | $75.40 | $75.55 | $73.70 | $75.50 | $74.81 | 1,624,958 |
2022-01-27 | $77.01 | $78.92 | $75.63 | $75.85 | $74.87 | 2,221,623 |
2022-01-26 | $76.61 | $77.10 | $74.10 | $74.72 | $73.76 | 1,565,312 |
2022-01-25 | $77.09 | $77.09 | $74.59 | $75.40 | $74.43 | 2,225,220 |
2022-01-24 | $75.60 | $78.96 | $75.20 | $78.78 | $77.77 | 1,828,626 |
2022-01-21 | $78.23 | $78.89 | $76.73 | $76.82 | $75.83 | 1,516,297 |
2022-01-20 | $80.04 | $80.84 | $78.06 | $78.21 | $77.20 | 1,016,649 |
2022-01-19 | $81.08 | $81.16 | $79.51 | $79.55 | $78.53 | 788,356 |
2022-01-18 | $79.50 | $80.95 | $78.77 | $80.66 | $79.62 | 867,070 |
2022-01-14 | $82.00 | $82.00 | $79.80 | $80.57 | $79.53 | 1,346,119 |
2022-01-13 | $84.10 | $84.95 | $82.67 | $82.94 | $81.87 | 712,833 |
2022-01-12 | $84.24 | $84.73 | $83.36 | $83.98 | $82.90 | 757,115 |
2022-01-11 | $83.42 | $84.02 | $82.47 | $83.70 | $82.62 | 855,338 |
2022-01-10 | $82.96 | $83.26 | $81.62 | $82.89 | $81.82 | 1,122,254 |
2022-01-07 | $84.33 | $84.48 | $82.14 | $83.15 | $82.08 | 1,299,879 |
2022-01-06 | $83.90 | $84.83 | $82.45 | $84.10 | $83.02 | 939,134 |
2022-01-05 | $85.01 | $85.92 | $83.32 | $83.54 | $82.47 | 1,071,817 |
2022-01-04 | $83.77 | $86.10 | $83.59 | $84.96 | $83.87 | 2,043,165 |
2022-01-03 | $85.84 | $86.08 | $82.94 | $83.57 | $82.49 | 839,950 |
2021-12-31 | $85.13 | $86.25 | $85.13 | $85.85 | $84.75 | 947,832 |
2021-12-30 | $85.90 | $86.74 | $85.27 | $85.29 | $84.19 | 608,083 |
2021-12-29 | $85.14 | $86.24 | $84.96 | $85.81 | $84.71 | 779,339 |
2021-12-28 | $84.81 | $85.68 | $84.74 | $85.54 | $84.44 | 523,803 |
2021-12-27 | $83.34 | $84.75 | $83.05 | $84.70 | $83.61 | 700,916 |
2021-12-23 | $81.79 | $83.07 | $81.78 | $82.77 | $81.71 | 508,281 |
2021-12-22 | $80.94 | $81.68 | $80.69 | $81.60 | $80.55 | 585,386 |
2021-12-21 | $80.00 | $81.07 | $79.93 | $80.90 | $79.86 | 818,974 |
2021-12-20 | $80.32 | $80.32 | $77.94 | $79.27 | $78.25 | 758,882 |
2021-12-17 | $83.30 | $83.56 | $80.57 | $80.91 | $79.87 | 1,859,966 |
2021-12-16 | $84.35 | $84.78 | $83.36 | $83.78 | $82.70 | 801,852 |
2021-12-15 | $82.27 | $83.74 | $81.83 | $83.67 | $82.59 | 1,026,308 |
2021-12-14 | $83.29 | $83.89 | $81.36 | $81.98 | $80.93 | 1,106,080 |
2021-12-13 | $83.65 | $84.16 | $83.15 | $83.54 | $82.47 | 720,545 |
2021-12-10 | $83.14 | $84.03 | $82.85 | $83.63 | $82.55 | 590,432 |
2021-12-09 | $83.05 | $83.36 | $82.48 | $82.87 | $81.80 | 582,003 |
2021-12-08 | $82.95 | $83.42 | $82.32 | $82.98 | $81.91 | 834,644 |
2021-12-07 | $82.97 | $83.62 | $82.37 | $82.89 | $81.82 | 690,776 |
2021-12-06 | $82.34 | $83.00 | $81.63 | $82.00 | $80.95 | 822,810 |
2021-12-03 | $81.56 | $82.43 | $80.61 | $81.60 | $80.55 | 1,242,491 |
2021-12-02 | $79.91 | $81.99 | $79.91 | $81.08 | $80.04 | 816,786 |
2021-12-01 | $80.32 | $82.57 | $79.38 | $79.46 | $78.44 | 1,259,525 |
2021-11-30 | $80.44 | $81.00 | $78.83 | $79.05 | $78.03 | 1,767,644 |
2021-11-29 | $81.85 | $81.88 | $80.75 | $80.86 | $79.82 | 1,026,712 |
2021-11-26 | $80.92 | $81.76 | $80.34 | $81.00 | $79.96 | 646,235 |
2021-11-24 | $82.16 | $82.93 | $81.93 | $82.39 | $81.33 | 846,838 |
2021-11-23 | $82.99 | $83.39 | $81.87 | $82.45 | $81.39 | 620,493 |
2021-11-22 | $82.88 | $83.48 | $82.39 | $82.80 | $81.73 | 673,088 |
2021-11-19 | $82.52 | $83.04 | $81.65 | $82.46 | $81.40 | 726,617 |
2021-11-18 | $82.68 | $82.96 | $81.81 | $82.31 | $81.25 | 744,896 |
2021-11-17 | $82.64 | $82.94 | $81.96 | $82.75 | $81.69 | 542,178 |
2021-11-16 | $81.81 | $83.60 | $81.81 | $82.52 | $81.46 | 875,380 |
2021-11-15 | $82.00 | $82.00 | $81.06 | $81.76 | $80.71 | 782,856 |
2021-11-12 | $79.78 | $82.25 | $79.78 | $82.09 | $81.03 | 884,303 |
2021-11-11 | $78.87 | $79.88 | $78.59 | $79.67 | $78.65 | 666,420 |
2021-11-10 | $78.25 | $78.83 | $77.81 | $78.44 | $77.43 | 684,358 |
2021-11-09 | $77.80 | $78.95 | $77.69 | $78.71 | $77.70 | 754,004 |
2021-11-08 | $78.15 | $78.68 | $77.12 | $77.60 | $76.60 | 911,872 |
2021-11-05 | $78.50 | $79.62 | $77.40 | $77.55 | $76.55 | 1,337,249 |
2021-11-04 | $78.16 | $78.54 | $77.29 | $77.86 | $76.86 | 1,268,465 |
2021-11-03 | $77.91 | $79.29 | $77.16 | $78.39 | $77.38 | 1,532,925 |
2021-11-02 | $74.97 | $78.71 | $74.46 | $78.36 | $77.35 | 2,193,829 |
2021-11-01 | $73.46 | $75.53 | $73.45 | $74.70 | $73.74 | 1,816,668 |
2021-10-29 | $70.77 | $73.14 | $70.32 | $73.07 | $72.13 | 2,458,346 |
2021-10-28 | $67.03 | $72.72 | $67.03 | $70.69 | $69.78 | 2,735,353 |
2021-10-27 | $65.74 | $66.37 | $64.04 | $64.25 | $63.17 | 1,442,811 |
2021-10-26 | $66.89 | $66.89 | $65.52 | $65.54 | $64.44 | 959,899 |
2021-10-25 | $66.51 | $67.66 | $66.10 | $66.82 | $65.70 | 1,146,427 |
2021-10-22 | $66.99 | $67.61 | $66.75 | $66.76 | $65.64 | 609,858 |
2021-10-21 | $66.44 | $66.95 | $66.11 | $66.73 | $65.61 | 908,285 |
2021-10-20 | $66.10 | $66.85 | $65.74 | $66.66 | $65.54 | 1,121,481 |
2021-10-19 | $65.96 | $65.96 | $65.00 | $65.51 | $64.41 | 624,299 |
2021-10-18 | $65.23 | $65.98 | $64.71 | $65.61 | $64.51 | 718,155 |
2021-10-15 | $65.90 | $66.28 | $65.43 | $65.70 | $64.60 | 719,966 |
2021-10-14 | $64.15 | $65.36 | $63.81 | $65.27 | $64.18 | 934,635 |
2021-10-13 | $63.74 | $64.20 | $63.08 | $63.66 | $62.59 | 904,453 |
2021-10-12 | $64.43 | $65.53 | $63.18 | $63.46 | $62.40 | 1,786,125 |
2021-10-11 | $64.29 | $65.05 | $64.13 | $64.16 | $63.08 | 1,474,343 |
2021-10-08 | $64.60 | $65.05 | $63.93 | $64.23 | $63.15 | 1,223,613 |
2021-10-07 | $64.26 | $65.33 | $64.26 | $64.66 | $63.58 | 1,223,986 |
2021-10-06 | $63.03 | $63.81 | $62.59 | $63.75 | $62.68 | 1,234,210 |
2021-10-05 | $62.20 | $64.03 | $61.41 | $63.66 | $62.59 | 1,839,860 |
2021-10-04 | $61.25 | $61.57 | $60.64 | $61.17 | $60.14 | 1,249,750 |
2021-10-01 | $61.31 | $61.83 | $60.39 | $61.49 | $60.46 | 1,159,120 |
2021-09-30 | $63.75 | $64.20 | $61.02 | $61.07 | $60.05 | 2,082,731 |
2021-09-29 | $63.72 | $64.05 | $63.49 | $63.55 | $62.48 | 933,964 |
2021-09-28 | $64.29 | $64.86 | $63.40 | $63.40 | $62.34 | 951,499 |
2021-09-27 | $64.06 | $65.12 | $63.93 | $64.55 | $63.47 | 966,259 |
2021-09-24 | $64.02 | $64.55 | $63.85 | $64.06 | $62.99 | 1,038,568 |
2021-09-23 | $64.15 | $65.06 | $63.96 | $64.42 | $63.34 | 689,992 |
2021-09-22 | $64.32 | $64.70 | $63.57 | $63.77 | $62.70 | 1,279,859 |
2021-09-21 | $64.89 | $64.93 | $63.31 | $63.84 | $62.77 | 1,120,263 |
2021-09-20 | $64.03 | $64.55 | $62.99 | $64.48 | $63.40 | 2,042,512 |
2021-09-17 | $66.40 | $66.48 | $64.95 | $65.28 | $64.19 | 2,177,449 |
2021-09-16 | $68.38 | $68.45 | $66.57 | $66.66 | $65.54 | 1,117,167 |
2021-09-15 | $68.14 | $68.76 | $67.70 | $68.46 | $67.31 | 1,109,242 |
2021-09-14 | $69.96 | $70.00 | $68.14 | $68.33 | $67.18 | 833,275 |
2021-09-13 | $70.62 | $71.00 | $69.14 | $69.70 | $68.53 | 892,636 |
2021-09-10 | $71.45 | $71.53 | $70.04 | $70.11 | $68.94 | 724,866 |
2021-09-09 | $72.20 | $72.42 | $70.93 | $70.96 | $69.77 | 595,589 |
2021-09-08 | $71.46 | $72.21 | $70.81 | $72.08 | $70.87 | 636,704 |
2021-09-07 | $73.13 | $73.13 | $71.75 | $71.87 | $70.67 | 736,443 |
2021-09-03 | $73.55 | $73.81 | $72.58 | $73.24 | $72.01 | 433,746 |
2021-09-02 | $72.88 | $73.72 | $72.55 | $73.71 | $72.47 | 680,518 |
2021-09-01 | $72.73 | $72.87 | $71.25 | $72.60 | $71.38 | 633,315 |
2021-08-31 | $73.09 | $73.20 | $72.31 | $72.72 | $71.50 | 1,335,566 |
2021-08-30 | $72.62 | $73.30 | $72.38 | $72.94 | $71.72 | 435,412 |
2021-08-27 | $72.08 | $72.56 | $71.89 | $72.38 | $71.17 | 440,250 |
2021-08-26 | $72.16 | $72.25 | $71.50 | $71.74 | $70.54 | 303,178 |
2021-08-25 | $71.99 | $72.44 | $71.82 | $72.25 | $71.04 | 671,236 |
2021-08-24 | $71.35 | $71.87 | $71.12 | $71.81 | $70.61 | 392,820 |
2021-08-23 | $71.32 | $71.64 | $70.73 | $71.29 | $70.10 | 497,361 |
2021-08-20 | $70.64 | $71.31 | $70.51 | $71.06 | $69.87 | 493,980 |
2021-08-19 | $69.43 | $70.49 | $69.30 | $70.33 | $69.15 | 566,702 |
2021-08-18 | $70.62 | $71.32 | $70.21 | $70.31 | $69.13 | 556,670 |
2021-08-17 | $72.20 | $72.43 | $70.26 | $70.96 | $69.77 | 742,866 |
2021-08-16 | $71.79 | $73.08 | $71.66 | $72.64 | $71.42 | 642,967 |
2021-08-13 | $71.47 | $72.00 | $71.03 | $71.96 | $70.75 | 545,237 |
2021-08-12 | $72.41 | $72.41 | $71.13 | $71.42 | $70.22 | 920,228 |
2021-08-11 | $72.13 | $72.75 | $71.52 | $72.25 | $71.04 | 1,162,137 |
2021-08-10 | $71.65 | $72.07 | $71.36 | $71.89 | $70.69 | 565,992 |
2021-08-09 | $71.35 | $71.82 | $70.81 | $71.41 | $70.21 | 516,925 |
2021-08-06 | $71.79 | $72.18 | $71.16 | $71.67 | $70.47 | 546,693 |
2021-08-05 | $71.99 | $72.33 | $71.19 | $71.34 | $70.14 | 647,373 |
2021-08-04 | $71.42 | $71.75 | $71.02 | $71.52 | $70.32 | 805,367 |
2021-08-03 | $70.04 | $71.83 | $69.26 | $71.64 | $70.44 | 759,544 |
2021-08-02 | $70.43 | $71.08 | $69.79 | $69.84 | $68.67 | 616,368 |
2021-07-30 | $70.55 | $70.66 | $69.40 | $70.33 | $69.15 | 1,110,933 |
2021-07-29 | $70.00 | $70.68 | $67.76 | $70.43 | $69.25 | 979,111 |
2021-07-28 | $70.18 | $70.41 | $69.13 | $69.40 | $67.99 | 832,069 |
2021-07-27 | $69.27 | $70.51 | $69.10 | $70.11 | $68.68 | 819,193 |
2021-07-26 | $69.74 | $70.01 | $69.36 | $69.81 | $68.39 | 735,252 |
2021-07-23 | $69.05 | $69.68 | $68.61 | $69.63 | $68.21 | 770,873 |
2021-07-22 | $70.81 | $70.81 | $68.45 | $68.63 | $67.23 | 899,381 |
2021-07-21 | $70.71 | $70.98 | $70.20 | $70.73 | $69.29 | 565,740 |
2021-07-20 | $69.36 | $70.50 | $69.25 | $70.20 | $68.77 | 1,408,663 |
2021-07-19 | $68.80 | $69.37 | $68.15 | $68.94 | $67.54 | 704,680 |
2021-07-16 | $71.13 | $71.24 | $69.87 | $69.91 | $68.49 | 845,306 |
2021-07-15 | $70.59 | $71.36 | $70.05 | $70.77 | $69.33 | 757,696 |
2021-07-14 | $71.07 | $71.58 | $70.44 | $71.01 | $69.56 | 1,107,401 |
2021-07-13 | $71.19 | $71.31 | $70.81 | $71.03 | $69.58 | 607,710 |
2021-07-12 | $70.81 | $71.44 | $70.27 | $71.19 | $69.74 | 817,341 |
2021-07-09 | $71.62 | $71.62 | $70.59 | $70.75 | $69.31 | 1,198,629 |
2021-07-08 | $70.68 | $71.30 | $70.11 | $70.35 | $68.92 | 786,818 |
2021-07-07 | $69.82 | $72.18 | $69.82 | $72.03 | $70.56 | 643,456 |
2021-07-06 | $71.14 | $71.19 | $69.31 | $70.41 | $68.98 | 992,679 |
2021-07-02 | $71.89 | $71.93 | $70.82 | $70.98 | $69.53 | 811,131 |
2021-07-01 | $72.12 | $72.42 | $71.80 | $72.10 | $70.63 | 697,074 |
2021-06-30 | $71.61 | $72.32 | $71.19 | $72.06 | $70.59 | 1,041,000 |
2021-06-29 | $70.83 | $71.73 | $70.60 | $71.59 | $70.13 | 910,120 |
2021-06-28 | $69.26 | $70.66 | $69.01 | $70.37 | $68.94 | 1,067,752 |
2021-06-25 | $68.07 | $69.32 | $68.07 | $69.27 | $67.86 | 1,068,092 |
2021-06-24 | $68.49 | $68.58 | $67.54 | $67.77 | $66.39 | 761,042 |
2021-06-23 | $68.13 | $68.72 | $67.75 | $68.14 | $66.75 | 879,034 |
2021-06-22 | $67.80 | $68.26 | $67.20 | $67.92 | $66.54 | 813,340 |
2021-06-21 | $66.68 | $67.89 | $66.66 | $67.64 | $66.26 | 654,262 |
2021-06-18 | $65.93 | $66.68 | $65.61 | $66.05 | $64.70 | 1,676,876 |
2021-06-17 | $68.35 | $68.65 | $66.09 | $66.81 | $65.45 | 1,035,659 |
2021-06-16 | $69.14 | $69.26 | $68.27 | $68.38 | $66.99 | 864,239 |
2021-06-15 | $69.04 | $69.72 | $68.53 | $69.26 | $67.85 | 948,861 |
2021-06-14 | $68.87 | $69.18 | $68.30 | $68.84 | $67.44 | 1,026,407 |
2021-06-11 | $68.07 | $68.99 | $68.00 | $68.94 | $67.54 | 1,142,971 |
2021-06-10 | $68.69 | $69.07 | $67.77 | $67.79 | $66.41 | 810,110 |
2021-06-09 | $68.17 | $68.59 | $67.70 | $68.44 | $67.05 | 1,205,674 |
2021-06-08 | $68.44 | $68.70 | $67.75 | $68.39 | $67.00 | 1,074,026 |
2021-06-07 | $69.28 | $69.39 | $67.82 | $68.20 | $66.81 | 1,199,232 |
2021-06-04 | $68.97 | $69.35 | $68.59 | $69.05 | $67.64 | 1,858,470 |
2021-06-03 | $70.89 | $71.42 | $68.57 | $68.83 | $67.43 | 1,694,380 |
2021-06-02 | $71.48 | $71.86 | $70.82 | $71.25 | $69.80 | 1,120,543 |
2021-06-01 | $72.08 | $72.11 | $70.86 | $71.54 | $70.08 | 694,035 |
2021-05-28 | $71.48 | $71.61 | $70.73 | $71.07 | $69.62 | 901,762 |
2021-05-27 | $70.55 | $71.21 | $70.49 | $71.10 | $69.65 | 1,514,228 |
2021-05-26 | $69.19 | $70.09 | $69.19 | $69.96 | $68.53 | 682,993 |
2021-05-25 | $69.32 | $70.16 | $68.99 | $69.16 | $67.75 | 749,812 |
2021-05-24 | $69.89 | $69.89 | $68.99 | $69.18 | $67.77 | 710,962 |
2021-05-21 | $69.12 | $70.07 | $69.05 | $69.27 | $67.86 | 3,089,879 |
2021-05-20 | $68.84 | $69.18 | $68.39 | $68.93 | $67.53 | 609,723 |
2021-05-19 | $68.33 | $68.75 | $67.37 | $68.62 | $67.22 | 819,481 |
2021-05-18 | $71.04 | $71.18 | $68.81 | $68.87 | $67.47 | 871,956 |
2021-05-17 | $71.80 | $72.24 | $70.29 | $70.87 | $69.43 | 979,876 |
2021-05-14 | $71.17 | $72.07 | $70.81 | $71.77 | $70.31 | 728,457 |
2021-05-13 | $68.65 | $71.61 | $68.47 | $71.06 | $69.61 | 801,715 |
2021-05-12 | $70.75 | $70.91 | $68.39 | $68.49 | $67.09 | 1,482,056 |
2021-05-11 | $71.54 | $71.59 | $70.61 | $70.87 | $69.43 | 891,888 |
2021-05-10 | $71.34 | $73.05 | $71.25 | $72.25 | $70.78 | 894,452 |
2021-05-07 | $70.90 | $71.74 | $70.21 | $71.13 | $69.68 | 848,778 |
2021-05-06 | $71.55 | $71.55 | $70.69 | $71.34 | $69.89 | 725,524 |
2021-05-05 | $71.77 | $72.00 | $70.18 | $71.22 | $69.77 | 1,183,400 |
2021-05-04 | $69.80 | $71.57 | $69.52 | $71.53 | $70.07 | 1,041,516 |
2021-05-03 | $68.65 | $70.64 | $68.13 | $70.29 | $68.86 | 1,760,845 |
2021-04-30 | $68.35 | $69.01 | $67.37 | $67.75 | $66.37 | 2,278,870 |
2021-04-29 | $66.30 | $68.99 | $66.08 | $68.41 | $67.02 | 1,692,237 |
2021-04-28 | $68.18 | $68.18 | $66.52 | $66.54 | $64.94 | 1,054,254 |
2021-04-27 | $67.67 | $68.19 | $67.17 | $68.12 | $66.48 | 1,335,398 |
2021-04-26 | $68.68 | $69.57 | $67.82 | $67.90 | $66.26 | 1,439,967 |
2021-04-23 | $67.90 | $68.87 | $67.56 | $68.36 | $66.71 | 743,141 |
2021-04-22 | $68.41 | $68.94 | $67.58 | $67.75 | $66.12 | 942,880 |
2021-04-21 | $67.27 | $67.97 | $66.85 | $67.93 | $66.29 | 711,896 |
2021-04-20 | $67.79 | $68.09 | $66.44 | $67.11 | $65.49 | 734,675 |
2021-04-19 | $68.39 | $68.52 | $67.13 | $67.87 | $66.24 | 659,249 |
2021-04-16 | $67.98 | $68.35 | $67.52 | $68.23 | $66.59 | 644,105 |
2021-04-15 | $67.62 | $67.76 | $66.97 | $67.56 | $65.93 | 795,173 |
2021-04-14 | $67.47 | $67.94 | $67.07 | $67.30 | $65.68 | 858,595 |
2021-04-13 | $68.17 | $68.17 | $67.16 | $67.65 | $66.02 | 701,521 |
2021-04-12 | $67.46 | $68.45 | $67.36 | $68.41 | $66.76 | 825,700 |
2021-04-09 | $67.05 | $67.52 | $66.48 | $67.27 | $65.65 | 1,626,855 |
2021-04-08 | $67.26 | $67.49 | $66.53 | $66.83 | $65.22 | 1,201,170 |
2021-04-07 | $68.91 | $69.00 | $67.38 | $67.40 | $65.78 | 730,037 |
2021-04-06 | $68.17 | $69.03 | $67.83 | $68.90 | $67.24 | 956,723 |
2021-04-05 | $66.47 | $68.16 | $66.42 | $67.98 | $66.34 | 940,610 |
2021-04-01 | $67.47 | $68.06 | $66.76 | $67.87 | $66.24 | 1,180,369 |
2021-03-31 | $68.91 | $69.31 | $67.56 | $67.61 | $65.98 | 2,079,837 |
2021-03-30 | $69.09 | $69.97 | $68.99 | $69.19 | $67.52 | 912,691 |
2021-03-29 | $69.35 | $70.13 | $68.83 | $69.22 | $67.55 | 732,685 |
2021-03-26 | $67.38 | $69.59 | $67.38 | $69.49 | $67.82 | 1,248,986 |
2021-03-25 | $64.98 | $67.04 | $64.28 | $66.73 | $65.12 | 998,003 |
2021-03-24 | $65.91 | $66.89 | $65.24 | $65.26 | $63.69 | 982,681 |
2021-03-23 | $67.03 | $68.47 | $65.37 | $65.62 | $64.04 | 1,319,630 |
2021-03-22 | $67.04 | $67.78 | $66.65 | $67.48 | $65.85 | 1,491,699 |
2021-03-19 | $67.52 | $67.97 | $67.01 | $67.48 | $65.85 | 1,939,983 |
2021-03-18 | $66.53 | $68.16 | $66.39 | $67.46 | $65.84 | 1,622,509 |
2021-03-17 | $65.78 | $67.12 | $65.47 | $66.72 | $65.11 | 1,305,133 |
2021-03-16 | $65.03 | $65.74 | $64.77 | $65.63 | $64.05 | 833,330 |
2021-03-15 | $64.23 | $65.29 | $63.53 | $65.28 | $63.71 | 881,149 |
2021-03-12 | $65.24 | $65.83 | $64.34 | $64.38 | $62.83 | 913,025 |
2021-03-11 | $65.04 | $65.50 | $64.85 | $64.98 | $63.41 | 1,036,572 |
2021-03-10 | $63.51 | $65.35 | $63.26 | $64.99 | $63.42 | 997,343 |
2021-03-09 | $63.38 | $64.37 | $63.04 | $63.39 | $61.86 | 1,385,052 |
2021-03-08 | $62.93 | $64.21 | $62.20 | $63.72 | $62.19 | 2,462,088 |
2021-03-05 | $61.73 | $62.57 | $61.09 | $62.48 | $60.98 | 1,766,459 |
2021-03-04 | $61.69 | $62.49 | $60.36 | $61.04 | $59.57 | 1,317,262 |
2021-03-03 | $61.11 | $63.05 | $60.80 | $61.98 | $60.49 | 1,094,139 |
2021-03-02 | $60.84 | $60.98 | $59.80 | $60.92 | $59.45 | 1,175,399 |
2021-03-01 | $60.29 | $61.29 | $60.22 | $60.67 | $59.21 | 1,083,407 |
2021-02-26 | $60.57 | $60.89 | $59.27 | $59.37 | $57.94 | 1,418,681 |
2021-02-25 | $61.43 | $61.77 | $59.92 | $60.23 | $58.78 | 1,178,923 |
2021-02-24 | $61.94 | $62.29 | $60.91 | $61.30 | $59.82 | 1,393,170 |
2021-02-23 | $61.79 | $62.10 | $60.82 | $61.76 | $60.27 | 1,103,481 |
2021-02-22 | $59.56 | $61.89 | $59.19 | $61.85 | $60.36 | 1,212,424 |
2021-02-19 | $58.68 | $60.05 | $58.54 | $59.64 | $58.20 | 1,024,231 |
2021-02-18 | $58.87 | $59.39 | $57.81 | $58.15 | $56.75 | 780,297 |
2021-02-17 | $58.83 | $59.66 | $58.60 | $59.26 | $57.83 | 715,055 |
2021-02-16 | $60.34 | $60.41 | $59.10 | $59.12 | $57.70 | 850,138 |
2021-02-12 | $61.00 | $61.28 | $60.02 | $60.37 | $58.92 | 1,063,206 |
2021-02-11 | $61.63 | $61.70 | $60.38 | $61.09 | $59.62 | 874,332 |
2021-02-10 | $61.39 | $61.64 | $60.32 | $61.22 | $59.75 | 895,601 |
2021-02-09 | $61.26 | $61.96 | $60.96 | $61.32 | $59.84 | 789,133 |
2021-02-08 | $60.30 | $61.42 | $60.22 | $61.38 | $59.90 | 865,641 |
2021-02-05 | $58.76 | $60.04 | $58.57 | $60.00 | $58.55 | 931,039 |
2021-02-04 | $57.50 | $58.78 | $57.32 | $58.64 | $57.23 | 975,354 |
2021-02-03 | $57.24 | $57.90 | $57.00 | $57.22 | $55.84 | 813,880 |
2021-02-02 | $56.84 | $57.81 | $56.55 | $57.39 | $56.01 | 1,148,167 |
2021-02-01 | $54.98 | $56.18 | $54.90 | $56.03 | $54.68 | 1,698,581 |
2021-01-29 | $56.32 | $56.81 | $53.88 | $54.30 | $52.99 | 2,704,920 |
2021-01-28 | $55.48 | $60.45 | $54.75 | $56.91 | $55.54 | 3,501,948 |
2021-01-27 | $53.71 | $54.14 | $52.08 | $53.19 | $51.67 | 3,431,156 |
2021-01-26 | $57.04 | $57.50 | $54.42 | $54.49 | $52.94 | 1,877,398 |
2021-01-25 | $57.61 | $57.69 | $56.37 | $56.92 | $55.30 | 1,919,161 |
2021-01-22 | $57.81 | $58.09 | $57.05 | $57.76 | $56.11 | 1,155,453 |
2021-01-21 | $57.56 | $58.43 | $57.56 | $58.04 | $56.38 | 788,343 |
2021-01-20 | $57.38 | $57.93 | $56.86 | $57.84 | $56.19 | 922,616 |
2021-01-19 | $57.30 | $57.91 | $57.05 | $57.20 | $55.57 | 1,275,171 |
2021-01-15 | $57.21 | $57.21 | $55.76 | $56.83 | $55.21 | 1,095,216 |
2021-01-14 | $58.11 | $58.53 | $56.53 | $57.42 | $55.78 | 1,096,773 |
2021-01-13 | $58.80 | $58.83 | $58.09 | $58.32 | $56.66 | 909,700 |
2021-01-12 | $56.88 | $58.97 | $56.42 | $58.78 | $57.10 | 1,028,316 |
2021-01-11 | $55.60 | $57.38 | $55.43 | $56.90 | $55.28 | 749,894 |
2021-01-08 | $57.10 | $57.33 | $55.48 | $56.16 | $54.56 | 804,014 |
2021-01-07 | $56.72 | $56.97 | $55.96 | $56.83 | $55.21 | 1,072,974 |
2021-01-06 | $54.85 | $56.89 | $54.56 | $56.14 | $54.54 | 1,386,940 |
2021-01-05 | $53.64 | $54.58 | $53.59 | $54.27 | $52.72 | 754,997 |
2021-01-04 | $54.70 | $55.60 | $53.57 | $53.92 | $52.38 | 1,484,671 |
2020-12-31 | $54.65 | $54.87 | $54.03 | $54.82 | $53.26 | 728,922 |
2020-12-30 | $54.82 | $55.36 | $54.53 | $54.71 | $53.15 | 536,187 |
2020-12-29 | $55.75 | $55.89 | $54.29 | $54.71 | $53.15 | 561,441 |
2020-12-28 | $55.88 | $56.10 | $55.51 | $55.62 | $54.03 | 485,109 |
2020-12-24 | $55.49 | $55.50 | $54.84 | $55.48 | $53.90 | 214,998 |
2020-12-23 | $55.45 | $55.51 | $54.71 | $55.11 | $53.54 | 797,250 |
2020-12-22 | $55.76 | $55.94 | $55.28 | $55.36 | $53.78 | 865,722 |
2020-12-21 | $54.62 | $56.13 | $54.30 | $55.82 | $54.23 | 769,560 |
2020-12-18 | $55.27 | $55.70 | $54.25 | $55.64 | $54.05 | 1,762,428 |
2020-12-17 | $55.37 | $55.80 | $54.68 | $55.26 | $53.68 | 1,760,886 |
2020-12-16 | $56.31 | $56.90 | $54.98 | $55.08 | $53.51 | 1,198,794 |
2020-12-15 | $55.54 | $56.49 | $55.27 | $56.42 | $54.81 | 667,720 |
2020-12-14 | $56.81 | $57.24 | $55.38 | $55.41 | $53.83 | 871,832 |
2020-12-11 | $56.13 | $56.65 | $55.78 | $56.36 | $54.75 | 717,023 |
2020-12-10 | $57.37 | $57.72 | $55.96 | $56.31 | $54.70 | 827,388 |
2020-12-09 | $56.08 | $57.74 | $56.06 | $57.67 | $56.03 | 1,055,364 |
2020-12-08 | $55.00 | $56.10 | $54.89 | $56.09 | $54.49 | 1,266,738 |
2020-12-07 | $55.15 | $55.56 | $54.80 | $55.31 | $53.73 | 675,079 |
2020-12-04 | $55.28 | $55.39 | $54.88 | $55.06 | $53.49 | 983,275 |
2020-12-03 | $55.05 | $55.13 | $54.67 | $54.96 | $53.39 | 1,461,675 |
2020-12-02 | $54.84 | $55.37 | $54.65 | $54.87 | $53.30 | 1,313,999 |
2020-12-01 | $56.82 | $57.05 | $54.92 | $55.06 | $53.49 | 1,888,687 |
2020-11-30 | $56.74 | $56.92 | $55.79 | $56.31 | $54.70 | 2,645,821 |
2020-11-27 | $56.81 | $57.37 | $56.69 | $57.08 | $55.45 | 305,790 |
2020-11-25 | $57.64 | $57.64 | $56.22 | $56.37 | $54.76 | 956,412 |
2020-11-24 | $57.82 | $58.66 | $57.55 | $57.96 | $56.31 | 1,071,248 |
2020-11-23 | $56.61 | $57.69 | $56.27 | $57.49 | $55.85 | 1,169,723 |
2020-11-20 | $56.46 | $56.71 | $55.22 | $56.06 | $54.46 | 850,848 |
2020-11-19 | $56.36 | $56.97 | $55.84 | $56.60 | $54.99 | 615,903 |
2020-11-18 | $56.38 | $57.15 | $56.13 | $56.49 | $54.88 | 911,341 |
2020-11-17 | $56.19 | $56.62 | $55.43 | $56.38 | $54.77 | 934,490 |
2020-11-16 | $55.50 | $56.46 | $54.95 | $56.40 | $54.79 | 935,183 |
2020-11-13 | $54.74 | $55.63 | $54.55 | $55.07 | $53.50 | 827,281 |
2020-11-12 | $54.50 | $54.68 | $53.55 | $54.09 | $52.55 | 583,146 |
2020-11-11 | $55.00 | $55.15 | $54.22 | $54.82 | $53.26 | 755,070 |
2020-11-10 | $52.99 | $55.24 | $52.99 | $54.75 | $53.19 | 886,788 |
2020-11-09 | $56.42 | $57.40 | $53.07 | $53.13 | $51.61 | 1,425,139 |
2020-11-06 | $54.14 | $54.84 | $53.51 | $54.56 | $53.00 | 943,124 |
2020-11-05 | $53.09 | $54.43 | $53.09 | $53.82 | $52.28 | 674,901 |
2020-11-04 | $53.10 | $53.39 | $51.95 | $52.42 | $50.92 | 678,055 |
2020-11-03 | $53.45 | $54.19 | $53.04 | $53.30 | $51.78 | 908,755 |
2020-11-02 | $52.16 | $52.91 | $51.97 | $52.85 | $51.34 | 1,062,634 |
2020-10-30 | $53.31 | $53.77 | $51.04 | $51.69 | $50.22 | 1,448,733 |
2020-10-29 | $53.01 | $55.00 | $52.34 | $53.38 | $51.86 | 1,686,894 |
2020-10-28 | $52.26 | $53.36 | $51.44 | $51.46 | $49.75 | 1,270,498 |
2020-10-27 | $54.03 | $54.08 | $53.00 | $53.03 | $51.27 | 764,825 |
2020-10-26 | $54.38 | $54.39 | $53.27 | $53.93 | $52.14 | 817,210 |
2020-10-23 | $55.00 | $55.00 | $54.45 | $54.93 | $53.10 | 773,995 |
2020-10-22 | $55.04 | $55.12 | $54.57 | $54.91 | $53.09 | 1,118,884 |
2020-10-21 | $55.29 | $55.38 | $54.23 | $54.81 | $52.99 | 1,682,487 |
2020-10-20 | $55.41 | $55.94 | $55.05 | $55.13 | $53.30 | 585,476 |
2020-10-19 | $55.40 | $55.52 | $54.71 | $54.96 | $53.13 | 835,193 |
2020-10-16 | $56.18 | $56.55 | $55.20 | $55.37 | $53.53 | 1,155,181 |
2020-10-15 | $55.00 | $55.89 | $54.81 | $55.83 | $53.97 | 893,228 |
2020-10-14 | $55.57 | $56.07 | $55.17 | $55.57 | $53.72 | 1,005,009 |
2020-10-13 | $56.05 | $56.55 | $55.08 | $55.20 | $53.37 | 1,406,024 |
2020-10-12 | $57.20 | $58.05 | $56.36 | $56.49 | $54.61 | 1,266,780 |
2020-10-09 | $56.94 | $57.63 | $56.51 | $57.19 | $55.29 | 1,683,993 |
2020-10-08 | $54.46 | $57.01 | $54.15 | $56.75 | $54.86 | 2,232,620 |
2020-10-07 | $53.90 | $54.47 | $53.82 | $54.08 | $52.28 | 1,352,118 |
2020-10-06 | $55.00 | $55.21 | $53.38 | $53.60 | $51.82 | 1,246,624 |
2020-10-05 | $54.05 | $55.22 | $53.96 | $55.21 | $53.38 | 825,869 |
2020-10-02 | $52.81 | $54.19 | $52.59 | $53.53 | $51.75 | 704,442 |
2020-10-01 | $53.32 | $54.07 | $52.95 | $53.59 | $51.81 | 959,797 |
2020-09-30 | $53.71 | $54.02 | $52.72 | $52.80 | $51.05 | 1,353,613 |
2020-09-29 | $53.32 | $54.46 | $53.22 | $53.73 | $51.94 | 921,155 |
2020-09-28 | $52.80 | $53.64 | $52.71 | $53.29 | $51.52 | 1,719,764 |
2020-09-25 | $52.58 | $52.90 | $52.00 | $52.16 | $50.43 | 1,911,073 |
2020-09-24 | $51.90 | $53.27 | $51.74 | $53.00 | $51.24 | 1,735,706 |
2020-09-23 | $52.75 | $53.73 | $51.77 | $51.80 | $50.08 | 1,337,367 |
2020-09-22 | $51.82 | $52.86 | $51.76 | $52.66 | $50.91 | 1,096,394 |
2020-09-21 | $52.47 | $52.71 | $51.33 | $51.88 | $50.16 | 1,325,851 |
2020-09-18 | $53.25 | $54.03 | $53.07 | $53.24 | $51.47 | 2,328,675 |
2020-09-17 | $51.97 | $54.19 | $51.30 | $53.18 | $51.41 | 1,947,952 |
2020-09-16 | $51.10 | $52.19 | $50.91 | $51.75 | $50.03 | 924,587 |
2020-09-15 | $50.01 | $50.82 | $49.97 | $50.79 | $49.10 | 931,370 |
2020-09-14 | $48.89 | $50.13 | $48.81 | $49.86 | $48.20 | 782,839 |
2020-09-11 | $48.60 | $49.20 | $48.60 | $48.78 | $47.16 | 684,811 |
2020-09-10 | $48.33 | $48.82 | $48.00 | $48.41 | $46.80 | 811,473 |
2020-09-09 | $47.65 | $48.39 | $47.65 | $48.25 | $46.65 | 1,159,258 |
2020-09-08 | $48.30 | $48.32 | $47.22 | $47.26 | $45.69 | 1,094,447 |
2020-09-04 | $49.09 | $49.50 | $48.36 | $48.61 | $46.99 | 568,369 |
2020-09-03 | $50.13 | $50.40 | $48.51 | $48.77 | $47.15 | 632,872 |
2020-09-02 | $49.39 | $50.46 | $49.25 | $50.19 | $48.52 | 902,442 |
2020-09-01 | $48.94 | $49.35 | $48.51 | $49.33 | $47.69 | 778,041 |
2020-08-31 | $49.41 | $49.75 | $48.81 | $48.97 | $47.34 | 1,196,771 |
2020-08-28 | $49.31 | $49.44 | $48.85 | $49.36 | $47.72 | 780,562 |
2020-08-27 | $49.87 | $49.87 | $49.02 | $49.20 | $47.56 | 772,062 |
2020-08-26 | $49.49 | $49.79 | $49.09 | $49.48 | $47.84 | 688,096 |
2020-08-25 | $49.94 | $49.94 | $49.03 | $49.50 | $47.86 | 491,658 |
2020-08-24 | $49.21 | $49.84 | $49.13 | $49.71 | $48.06 | 478,473 |
2020-08-21 | $49.13 | $49.13 | $48.61 | $48.95 | $47.32 | 719,174 |
2020-08-20 | $49.15 | $49.27 | $48.79 | $49.10 | $47.47 | 710,130 |
2020-08-19 | $49.58 | $49.86 | $49.40 | $49.46 | $47.82 | 658,861 |
2020-08-18 | $49.79 | $50.04 | $49.42 | $49.51 | $47.86 | 617,530 |
2020-08-17 | $49.89 | $50.22 | $49.57 | $49.71 | $48.06 | 666,131 |
2020-08-14 | $48.99 | $49.97 | $48.65 | $49.76 | $48.11 | 770,487 |
2020-08-13 | $49.64 | $49.71 | $48.80 | $49.06 | $47.43 | 541,485 |
2020-08-12 | $50.11 | $50.61 | $49.70 | $50.01 | $48.35 | 658,583 |
2020-08-11 | $49.24 | $50.41 | $49.24 | $49.77 | $48.12 | 1,220,490 |
2020-08-10 | $49.03 | $49.10 | $48.14 | $48.81 | $47.19 | 699,208 |
2020-08-07 | $48.55 | $48.92 | $48.07 | $48.91 | $47.28 | 797,429 |
2020-08-06 | $48.10 | $48.89 | $48.09 | $48.60 | $46.98 | 997,647 |
2020-08-05 | $48.18 | $48.19 | $47.43 | $48.02 | $46.42 | 1,105,311 |
2020-08-04 | $48.22 | $48.33 | $47.68 | $47.95 | $46.36 | 1,190,936 |
2020-08-03 | $48.27 | $49.15 | $48.04 | $48.37 | $46.76 | 1,030,073 |
2020-07-31 | $48.86 | $49.31 | $47.16 | $48.14 | $46.54 | 2,758,750 |
2020-07-30 | $52.28 | $52.28 | $48.40 | $48.46 | $46.85 | 3,136,954 |
2020-07-29 | $52.49 | $53.72 | $52.49 | $53.30 | $51.27 | 1,071,465 |
2020-07-28 | $52.46 | $52.85 | $52.21 | $52.24 | $50.26 | 1,136,463 |
2020-07-27 | $51.28 | $53.14 | $51.08 | $52.84 | $50.83 | 1,522,724 |
2020-07-24 | $51.19 | $51.61 | $50.91 | $51.31 | $49.36 | 929,149 |
2020-07-23 | $51.02 | $52.00 | $50.92 | $51.20 | $49.25 | 635,292 |
2020-07-22 | $51.14 | $51.60 | $50.85 | $51.02 | $49.08 | 593,194 |
2020-07-21 | $50.57 | $51.34 | $50.57 | $51.06 | $49.12 | 886,354 |
2020-07-20 | $50.42 | $50.73 | $50.31 | $50.50 | $48.58 | 636,236 |
2020-07-17 | $50.99 | $51.10 | $50.44 | $50.53 | $48.61 | 607,583 |
2020-07-16 | $50.69 | $51.17 | $50.25 | $50.81 | $48.88 | 823,542 |
2020-07-15 | $50.54 | $50.99 | $50.12 | $50.63 | $48.71 | 1,303,161 |
2020-07-14 | $48.39 | $49.94 | $48.10 | $49.93 | $48.03 | 729,815 |
2020-07-13 | $48.52 | $49.02 | $48.34 | $48.47 | $46.63 | 1,042,998 |
2020-07-10 | $47.80 | $48.71 | $47.69 | $48.27 | $46.44 | 866,189 |
2020-07-09 | $47.66 | $48.07 | $47.22 | $47.57 | $45.76 | 1,013,417 |
2020-07-08 | $48.05 | $48.22 | $47.51 | $47.84 | $46.02 | 874,212 |
2020-07-07 | $47.57 | $48.30 | $47.54 | $47.90 | $46.08 | 962,697 |
2020-07-06 | $48.04 | $48.60 | $47.78 | $48.04 | $46.21 | 779,431 |
2020-07-02 | $46.99 | $47.77 | $46.74 | $47.32 | $45.52 | 1,072,848 |
2020-07-01 | $47.36 | $47.36 | $46.17 | $46.30 | $44.54 | 938,589 |
2020-06-30 | $46.24 | $47.44 | $46.14 | $47.12 | $45.33 | 1,091,634 |
2020-06-29 | $44.89 | $46.68 | $44.86 | $46.44 | $44.68 | 1,030,970 |
2020-06-26 | $44.46 | $45.20 | $44.11 | $44.45 | $42.76 | 2,639,296 |
2020-06-25 | $44.94 | $44.98 | $43.88 | $44.74 | $43.04 | 1,552,237 |
2020-06-24 | $47.07 | $47.19 | $45.11 | $45.11 | $43.40 | 1,369,949 |
2020-06-23 | $47.65 | $47.86 | $47.28 | $47.47 | $45.67 | 967,032 |
2020-06-22 | $47.12 | $47.58 | $46.35 | $47.19 | $45.40 | 667,416 |
2020-06-19 | $48.62 | $48.80 | $46.81 | $47.29 | $45.49 | 1,458,066 |
2020-06-18 | $47.45 | $48.24 | $47.19 | $47.93 | $46.11 | 1,102,475 |
2020-06-17 | $48.22 | $48.34 | $47.60 | $47.69 | $45.88 | 825,888 |
2020-06-16 | $48.82 | $49.48 | $47.34 | $47.88 | $46.06 | 1,079,013 |
2020-06-15 | $45.93 | $47.91 | $45.76 | $47.65 | $45.84 | 940,414 |
2020-06-12 | $48.03 | $48.16 | $45.88 | $46.95 | $45.17 | 1,163,500 |
2020-06-11 | $47.45 | $47.69 | $46.66 | $46.82 | $45.04 | 1,167,213 |
2020-06-10 | $49.23 | $49.30 | $48.36 | $48.39 | $46.55 | 1,302,594 |
2020-06-09 | $50.11 | $50.52 | $49.12 | $49.27 | $47.40 | 1,709,556 |
2020-06-08 | $51.87 | $52.70 | $50.74 | $50.88 | $48.95 | 1,618,597 |
2020-06-05 | $51.58 | $52.40 | $51.46 | $52.00 | $50.02 | 2,078,491 |
2020-06-04 | $49.27 | $50.60 | $49.26 | $50.57 | $48.65 | 1,705,073 |
2020-06-03 | $48.26 | $49.99 | $48.17 | $49.85 | $47.96 | 1,224,811 |
2020-06-02 | $47.47 | $47.88 | $47.20 | $47.88 | $46.06 | 1,017,829 |
2020-06-01 | $47.51 | $47.64 | $46.96 | $47.32 | $45.52 | 1,067,091 |
2020-05-29 | $46.49 | $47.57 | $46.01 | $47.50 | $45.70 | 2,662,033 |
2020-05-28 | $47.44 | $47.74 | $46.37 | $46.59 | $44.82 | 2,323,242 |
2020-05-27 | $45.43 | $47.31 | $45.37 | $47.21 | $45.42 | 2,183,277 |
2020-05-26 | $43.24 | $45.21 | $43.13 | $44.83 | $43.13 | 1,639,206 |
2020-05-22 | $42.81 | $42.81 | $41.90 | $42.22 | $40.62 | 1,103,520 |
2020-05-21 | $42.27 | $42.94 | $42.25 | $42.68 | $41.06 | 835,324 |
2020-05-20 | $42.51 | $42.75 | $42.10 | $42.46 | $40.85 | 1,269,438 |
2020-05-19 | $43.34 | $43.38 | $41.96 | $41.98 | $40.38 | 1,653,620 |
2020-05-18 | $41.75 | $43.79 | $41.73 | $43.50 | $41.85 | 1,576,727 |
2020-05-15 | $40.00 | $41.58 | $40.00 | $40.41 | $38.87 | 4,775,295 |
2020-05-14 | $39.54 | $40.35 | $38.51 | $40.28 | $38.75 | 1,651,404 |
2020-05-13 | $41.86 | $41.94 | $39.73 | $39.98 | $38.46 | 1,763,485 |
2020-05-12 | $43.96 | $43.96 | $42.05 | $42.08 | $40.48 | 1,545,540 |
2020-05-11 | $44.36 | $44.36 | $43.80 | $43.94 | $42.27 | 893,818 |
2020-05-08 | $43.91 | $44.99 | $43.87 | $44.79 | $43.09 | 1,156,876 |
2020-05-07 | $43.83 | $43.96 | $42.69 | $43.31 | $41.66 | 1,308,078 |
2020-05-06 | $43.01 | $44.37 | $42.73 | $43.65 | $41.99 | 1,370,491 |
2020-05-05 | $42.42 | $42.69 | $41.31 | $42.16 | $40.56 | 1,460,544 |
2020-05-04 | $41.23 | $42.06 | $40.93 | $41.98 | $40.38 | 2,002,297 |
2020-05-01 | $41.94 | $42.53 | $41.42 | $41.65 | $40.07 | 1,197,133 |
2020-04-30 | $43.60 | $43.67 | $42.13 | $42.38 | $40.77 | 2,208,732 |
2020-04-29 | $43.90 | $44.18 | $43.58 | $44.06 | $42.39 | 1,818,771 |
2020-04-28 | $43.14 | $44.03 | $43.04 | $43.36 | $41.49 | 1,325,920 |
2020-04-27 | $40.63 | $42.69 | $40.63 | $42.53 | $40.69 | 1,599,760 |
2020-04-24 | $39.52 | $40.46 | $39.12 | $40.39 | $38.64 | 1,236,551 |
2020-04-23 | $39.18 | $40.12 | $39.18 | $39.64 | $37.93 | 1,546,086 |
2020-04-22 | $39.35 | $39.52 | $37.92 | $38.77 | $37.09 | 1,398,800 |
2020-04-21 | $39.68 | $39.95 | $38.62 | $38.72 | $37.05 | 1,240,138 |
2020-04-20 | $40.45 | $40.99 | $39.75 | $40.35 | $38.61 | 1,086,055 |
2020-04-17 | $40.81 | $41.38 | $40.31 | $41.08 | $39.31 | 1,296,691 |
2020-04-16 | $40.05 | $40.21 | $39.21 | $39.90 | $38.18 | 1,443,735 |
2020-04-15 | $40.04 | $40.50 | $39.54 | $40.08 | $38.35 | 1,501,657 |
2020-04-14 | $40.19 | $41.14 | $40.04 | $40.67 | $38.91 | 1,505,363 |
2020-04-13 | $39.97 | $40.44 | $39.09 | $39.63 | $37.92 | 1,155,751 |
2020-04-09 | $40.52 | $41.42 | $39.64 | $40.21 | $38.47 | 1,849,286 |
2020-04-08 | $39.89 | $40.91 | $39.45 | $40.22 | $38.48 | 1,502,070 |
2020-04-07 | $39.00 | $40.44 | $38.41 | $39.66 | $37.95 | 3,942,241 |
2020-04-06 | $37.00 | $38.51 | $36.52 | $38.22 | $36.57 | 3,000,719 |
2020-04-03 | $36.10 | $36.93 | $35.56 | $35.87 | $34.32 | 1,262,587 |
2020-04-02 | $35.59 | $37.07 | $35.18 | $35.94 | $34.39 | 2,000,486 |
2020-04-01 | $36.81 | $36.99 | $35.22 | $35.61 | $34.07 | 2,217,068 |
2020-03-31 | $38.25 | $39.06 | $37.58 | $37.81 | $36.18 | 2,031,027 |
2020-03-30 | $36.84 | $38.89 | $36.40 | $38.60 | $36.93 | 1,780,085 |
2020-03-27 | $36.29 | $37.70 | $35.64 | $36.85 | $35.26 | 1,809,948 |
2020-03-26 | $37.24 | $38.17 | $36.76 | $37.28 | $35.67 | 1,775,873 |
2020-03-25 | $36.65 | $37.81 | $35.04 | $36.89 | $35.30 | 2,799,595 |
2020-03-24 | $36.83 | $37.47 | $35.69 | $36.49 | $34.91 | 2,655,647 |
2020-03-23 | $34.38 | $35.98 | $33.81 | $35.60 | $34.06 | 3,217,498 |
2020-03-20 | $37.13 | $37.15 | $34.12 | $34.75 | $33.25 | 2,301,353 |
2020-03-19 | $37.78 | $38.03 | $35.63 | $36.85 | $35.26 | 2,806,750 |
2020-03-18 | $37.13 | $39.46 | $34.77 | $38.43 | $36.77 | 2,294,099 |
2020-03-17 | $38.65 | $39.44 | $36.82 | $39.13 | $37.44 | 2,883,873 |
2020-03-16 | $37.16 | $39.57 | $37.16 | $37.99 | $36.35 | 3,430,738 |
2020-03-13 | $40.18 | $41.57 | $38.69 | $41.49 | $39.70 | 5,280,597 |
2020-03-12 | $38.03 | $40.49 | $38.00 | $38.73 | $37.06 | 6,775,962 |
2020-03-11 | $41.19 | $41.19 | $39.82 | $39.97 | $38.24 | 2,325,847 |
2020-03-10 | $41.83 | $42.24 | $39.75 | $42.19 | $40.37 | 3,242,969 |
2020-03-09 | $40.72 | $42.81 | $40.45 | $40.95 | $39.18 | 3,661,878 |
2020-03-06 | $40.49 | $42.86 | $40.41 | $42.69 | $40.85 | 4,555,625 |
2020-03-05 | $39.37 | $41.83 | $39.17 | $41.63 | $39.83 | 4,313,193 |
2020-03-04 | $39.38 | $40.58 | $38.09 | $40.57 | $38.82 | 4,984,043 |
2020-03-03 | $40.76 | $41.86 | $38.58 | $38.70 | $37.03 | 2,739,852 |
2020-03-02 | $39.73 | $41.03 | $38.70 | $41.00 | $39.23 | 3,068,224 |
2020-02-28 | $39.37 | $40.46 | $38.87 | $39.55 | $37.84 | 4,720,035 |
2020-02-27 | $38.82 | $42.56 | $38.76 | $40.12 | $38.39 | 3,527,684 |
2020-02-26 | $40.71 | $41.18 | $39.49 | $39.60 | $37.89 | 4,449,438 |
2020-02-25 | $41.21 | $41.93 | $40.51 | $40.95 | $39.18 | 3,753,735 |
2020-02-24 | $42.68 | $43.42 | $42.26 | $42.84 | $40.99 | 2,262,236 |
2020-02-21 | $44.22 | $44.29 | $43.89 | $44.09 | $42.18 | 1,218,359 |
2020-02-20 | $44.10 | $44.69 | $43.90 | $44.52 | $42.60 | 937,350 |
2020-02-19 | $44.00 | $44.56 | $43.90 | $44.10 | $42.19 | 1,070,262 |
2020-02-18 | $43.80 | $44.22 | $43.23 | $43.98 | $42.08 | 1,733,868 |
2020-02-14 | $44.00 | $44.34 | $43.72 | $43.93 | $42.03 | 1,155,934 |
2020-02-13 | $43.88 | $44.20 | $43.72 | $44.00 | $42.10 | 884,963 |
2020-02-12 | $44.23 | $44.70 | $43.72 | $44.29 | $42.38 | 1,420,979 |
2020-02-11 | $43.29 | $44.39 | $43.25 | $44.01 | $42.11 | 1,475,618 |
2020-02-10 | $41.84 | $43.15 | $41.64 | $43.00 | $41.14 | 1,269,146 |
2020-02-07 | $42.92 | $43.02 | $41.96 | $41.99 | $40.18 | 1,361,014 |
2020-02-06 | $44.08 | $44.19 | $43.06 | $43.30 | $41.43 | 1,285,553 |
2020-02-05 | $43.33 | $43.96 | $43.14 | $43.80 | $41.91 | 1,189,522 |
2020-02-04 | $42.99 | $43.56 | $42.75 | $42.79 | $40.94 | 1,287,550 |
2020-02-03 | $43.07 | $43.14 | $42.23 | $42.28 | $40.45 | 2,547,185 |
2020-01-31 | $43.42 | $43.72 | $42.58 | $42.69 | $40.85 | 2,789,215 |
2020-01-30 | $43.25 | $43.92 | $42.29 | $43.45 | $41.57 | 2,195,333 |
2020-01-29 | $45.61 | $46.36 | $44.16 | $44.31 | $42.16 | 2,517,121 |
2020-01-28 | $44.74 | $46.29 | $44.46 | $45.49 | $43.29 | 6,386,925 |
2020-01-27 | $45.17 | $45.23 | $43.72 | $43.81 | $41.69 | 3,440,317 |
2020-01-24 | $46.75 | $47.03 | $45.20 | $45.43 | $43.23 | 2,235,435 |
2020-01-23 | $46.42 | $47.01 | $46.09 | $46.71 | $44.45 | 2,146,592 |
2020-01-22 | $47.32 | $48.15 | $46.50 | $46.50 | $44.25 | 2,142,782 |
2020-01-21 | $46.84 | $47.37 | $45.85 | $47.02 | $44.74 | 2,663,149 |
2020-01-17 | $47.82 | $47.94 | $46.90 | $46.93 | $44.66 | 1,815,794 |
2020-01-16 | $47.00 | $47.70 | $47.00 | $47.63 | $45.32 | 1,687,944 |
2020-01-15 | $47.08 | $47.21 | $46.18 | $46.61 | $44.35 | 2,630,834 |
2020-01-14 | $48.41 | $48.57 | $47.20 | $47.24 | $44.95 | 2,154,658 |
2020-01-13 | $47.77 | $48.59 | $47.64 | $48.54 | $46.19 | 1,448,036 |
2020-01-10 | $47.14 | $48.01 | $46.95 | $47.62 | $45.31 | 1,707,116 |
2020-01-09 | $47.50 | $47.52 | $46.67 | $47.05 | $44.77 | 1,065,788 |
2020-01-08 | $47.42 | $47.81 | $47.19 | $47.26 | $44.97 | 1,119,134 |
2020-01-07 | $47.40 | $47.74 | $47.14 | $47.33 | $45.04 | 883,797 |
2020-01-06 | $47.13 | $47.67 | $46.76 | $47.65 | $45.34 | 1,087,927 |
2020-01-03 | $47.16 | $47.50 | $46.75 | $47.35 | $45.06 | 883,209 |
2020-01-02 | $47.91 | $47.98 | $47.21 | $47.77 | $45.45 | 1,093,174 |
2019-12-31 | $47.60 | $48.02 | $47.51 | $47.64 | $45.33 | 564,691 |
2019-12-30 | $47.85 | $48.06 | $47.53 | $47.57 | $45.26 | 582,897 |
2019-12-27 | $47.87 | $48.04 | $47.68 | $47.81 | $45.49 | 629,188 |
2019-12-26 | $47.51 | $47.76 | $47.22 | $47.74 | $45.43 | 703,133 |
2019-12-24 | $47.11 | $47.63 | $47.04 | $47.50 | $45.20 | 427,951 |
2019-12-23 | $47.69 | $47.73 | $47.01 | $47.14 | $44.86 | 1,113,677 |
2019-12-20 | $47.76 | $47.79 | $47.33 | $47.42 | $45.12 | 1,827,622 |
2019-12-19 | $47.14 | $47.66 | $46.94 | $47.35 | $45.06 | 1,024,348 |
2019-12-18 | $46.83 | $47.20 | $46.31 | $47.13 | $44.85 | 1,460,929 |
2019-12-17 | $46.27 | $47.03 | $46.15 | $46.81 | $44.54 | 1,349,819 |
2019-12-16 | $46.80 | $47.05 | $46.16 | $46.19 | $43.95 | 1,094,258 |
2019-12-13 | $47.11 | $47.78 | $46.27 | $46.52 | $44.27 | 1,929,025 |
2019-12-12 | $45.50 | $46.89 | $45.26 | $46.79 | $44.52 | 2,008,669 |
2019-12-11 | $45.53 | $45.69 | $44.95 | $45.52 | $43.31 | 1,897,628 |
2019-12-10 | $45.47 | $45.66 | $44.90 | $45.39 | $43.19 | 2,407,788 |
2019-12-09 | $46.30 | $46.40 | $45.36 | $45.38 | $43.18 | 1,966,737 |
2019-12-06 | $47.08 | $47.50 | $46.75 | $46.79 | $44.52 | 1,349,468 |
2019-12-05 | $46.51 | $47.00 | $46.00 | $46.90 | $44.63 | 4,033,010 |
2019-12-04 | $46.81 | $47.39 | $46.18 | $46.37 | $44.12 | 1,846,619 |
2019-12-03 | $46.91 | $47.35 | $46.53 | $46.70 | $44.44 | 1,191,931 |
2019-12-02 | $48.50 | $48.68 | $47.32 | $47.33 | $45.04 | 1,417,068 |
2019-11-29 | $48.73 | $48.93 | $48.30 | $48.40 | $46.05 | 470,472 |
2019-11-27 | $48.69 | $49.13 | $48.62 | $48.74 | $46.38 | 1,036,889 |
2019-11-26 | $48.84 | $48.84 | $48.33 | $48.69 | $46.33 | 1,057,160 |
2019-11-25 | $48.22 | $49.00 | $48.22 | $48.76 | $46.40 | 1,123,804 |
2019-11-22 | $48.54 | $48.54 | $47.78 | $48.20 | $45.86 | 1,090,719 |
2019-11-21 | $48.08 | $48.64 | $47.97 | $48.45 | $46.10 | 918,082 |
2019-11-20 | $48.06 | $48.55 | $47.77 | $48.09 | $45.76 | 1,321,485 |
2019-11-19 | $49.32 | $49.42 | $48.03 | $48.27 | $45.93 | 1,860,200 |
2019-11-18 | $50.47 | $50.84 | $49.05 | $49.25 | $46.86 | 1,308,088 |
2019-11-15 | $51.94 | $52.07 | $50.65 | $50.78 | $48.32 | 1,149,755 |
2019-11-14 | $51.56 | $51.88 | $51.37 | $51.52 | $49.02 | 817,622 |
2019-11-13 | $51.82 | $52.02 | $51.43 | $51.78 | $49.27 | 452,366 |
2019-11-12 | $51.87 | $52.36 | $51.61 | $52.05 | $49.53 | 917,942 |
2019-11-11 | $51.81 | $52.14 | $51.56 | $51.75 | $49.24 | 801,817 |
2019-11-08 | $51.91 | $52.20 | $51.71 | $52.08 | $49.56 | 980,490 |
2019-11-07 | $52.46 | $52.61 | $51.65 | $51.87 | $49.36 | 657,345 |
2019-11-06 | $51.72 | $52.07 | $51.29 | $52.03 | $49.51 | 1,091,636 |
2019-11-05 | $51.00 | $51.94 | $50.94 | $51.89 | $49.38 | 2,139,983 |
2019-11-04 | $50.70 | $50.96 | $50.39 | $50.86 | $48.40 | 1,092,232 |
2019-11-01 | $50.18 | $50.51 | $49.82 | $50.28 | $47.84 | 1,265,279 |
2019-10-31 | $50.42 | $50.42 | $49.21 | $49.68 | $47.27 | 2,141,595 |
2019-10-30 | $48.69 | $50.60 | $48.48 | $50.38 | $47.94 | 1,725,353 |
2019-10-29 | $49.50 | $50.67 | $48.82 | $49.23 | $46.62 | 3,869,584 |
2019-10-28 | $51.09 | $51.48 | $50.37 | $51.35 | $48.63 | 2,195,934 |
2019-10-25 | $50.71 | $51.64 | $50.71 | $51.07 | $48.36 | 1,166,764 |
2019-10-24 | $51.03 | $51.16 | $50.35 | $50.92 | $48.22 | 723,424 |
2019-10-23 | $51.57 | $51.70 | $50.52 | $50.85 | $48.16 | 1,195,439 |
2019-10-22 | $51.15 | $52.03 | $50.40 | $51.74 | $49.00 | 1,357,957 |
2019-10-21 | $51.41 | $51.78 | $50.82 | $51.10 | $48.39 | 1,467,706 |
2019-10-18 | $50.10 | $51.05 | $49.76 | $51.01 | $48.31 | 1,783,821 |
2019-10-17 | $49.25 | $50.19 | $49.25 | $50.02 | $47.37 | 1,002,227 |
2019-10-16 | $48.28 | $48.98 | $48.28 | $48.81 | $46.22 | 1,405,044 |
2019-10-15 | $47.73 | $48.59 | $47.47 | $48.45 | $45.88 | 926,861 |
2019-10-14 | $47.63 | $48.02 | $47.35 | $47.73 | $45.20 | 751,294 |
2019-10-11 | $47.08 | $48.52 | $47.04 | $47.99 | $45.45 | 1,266,427 |
2019-10-10 | $45.46 | $46.67 | $45.46 | $46.34 | $43.89 | 1,044,395 |
2019-10-09 | $45.59 | $45.69 | $44.95 | $45.46 | $43.05 | 1,004,916 |
2019-10-08 | $44.82 | $45.76 | $44.75 | $45.24 | $42.84 | 1,337,685 |
2019-10-07 | $45.26 | $45.98 | $45.07 | $45.13 | $42.74 | 1,311,246 |
2019-10-04 | $45.04 | $45.60 | $44.99 | $45.51 | $43.10 | 1,447,906 |
2019-10-03 | $45.00 | $45.10 | $44.11 | $45.00 | $42.62 | 1,554,611 |
2019-10-02 | $46.23 | $46.38 | $44.88 | $45.19 | $42.80 | 1,664,995 |
2019-10-01 | $48.10 | $48.87 | $46.77 | $46.81 | $44.33 | 719,321 |
2019-09-30 | $47.95 | $48.10 | $47.52 | $47.71 | $45.18 | 971,378 |
2019-09-27 | $47.69 | $47.96 | $47.04 | $47.66 | $45.14 | 916,850 |
2019-09-26 | $47.82 | $47.92 | $47.16 | $47.49 | $44.97 | 1,020,000 |
2019-09-25 | $47.37 | $48.03 | $47.13 | $47.98 | $45.44 | 776,471 |
2019-09-24 | $47.95 | $48.24 | $46.90 | $47.36 | $44.85 | 912,138 |
2019-09-23 | $47.00 | $47.96 | $46.86 | $47.77 | $45.24 | 868,108 |
2019-09-20 | $48.59 | $48.73 | $47.36 | $47.48 | $44.96 | 1,972,642 |
2019-09-19 | $48.89 | $49.07 | $48.36 | $48.49 | $45.92 | 971,413 |
2019-09-18 | $48.98 | $49.25 | $48.09 | $48.80 | $46.21 | 945,974 |
2019-09-17 | $48.50 | $49.31 | $48.08 | $49.16 | $46.56 | 1,487,117 |
2019-09-16 | $49.94 | $50.01 | $48.62 | $48.75 | $46.17 | 2,257,155 |
2019-09-13 | $51.92 | $51.94 | $50.18 | $50.24 | $47.58 | 2,247,484 |
2019-09-12 | $51.53 | $51.78 | $50.43 | $51.71 | $48.97 | 1,647,740 |
2019-09-11 | $49.92 | $50.87 | $49.36 | $50.84 | $48.15 | 2,258,246 |
2019-09-10 | $49.00 | $49.83 | $48.85 | $49.72 | $47.09 | 2,429,561 |
2019-09-09 | $48.09 | $49.24 | $47.90 | $49.10 | $46.50 | 1,223,708 |
2019-09-06 | $47.86 | $48.13 | $47.56 | $47.81 | $45.28 | 1,015,019 |
2019-09-05 | $46.83 | $47.89 | $46.70 | $47.62 | $45.10 | 1,085,474 |
2019-09-04 | $46.12 | $46.46 | $45.82 | $46.30 | $43.85 | 637,492 |
2019-09-03 | $46.12 | $46.19 | $45.32 | $45.60 | $43.18 | 780,552 |
2019-08-30 | $46.48 | $46.91 | $46.38 | $46.52 | $44.06 | 648,896 |
2019-08-29 | $45.59 | $46.30 | $45.34 | $46.13 | $43.69 | 802,023 |
2019-08-28 | $44.33 | $45.21 | $44.07 | $45.09 | $42.70 | 690,548 |
2019-08-27 | $45.35 | $45.46 | $44.47 | $44.48 | $42.12 | 1,279,045 |
2019-08-26 | $45.42 | $45.50 | $44.73 | $45.20 | $42.81 | 1,061,457 |
2019-08-23 | $46.26 | $46.26 | $44.79 | $45.01 | $42.63 | 1,543,158 |
2019-08-22 | $46.99 | $47.14 | $46.12 | $46.46 | $44.00 | 877,629 |
2019-08-21 | $46.73 | $46.92 | $46.55 | $46.82 | $44.34 | 829,762 |
2019-08-20 | $46.48 | $46.69 | $46.12 | $46.18 | $43.73 | 1,022,650 |
2019-08-19 | $46.84 | $47.36 | $46.29 | $46.60 | $44.13 | 2,248,341 |
2019-08-16 | $46.42 | $46.89 | $46.25 | $46.27 | $43.82 | 2,104,649 |
2019-08-15 | $45.22 | $46.26 | $44.86 | $46.10 | $43.66 | 2,837,904 |
2019-08-14 | $44.96 | $45.10 | $44.54 | $44.85 | $42.47 | 2,931,227 |
2019-08-13 | $45.52 | $46.83 | $45.37 | $45.57 | $43.16 | 1,602,677 |
2019-08-12 | $45.38 | $45.63 | $45.14 | $45.50 | $43.09 | 1,790,908 |
2019-08-09 | $45.86 | $45.96 | $45.30 | $45.53 | $43.12 | 1,230,488 |
2019-08-08 | $45.47 | $46.07 | $44.81 | $45.91 | $43.48 | 2,669,786 |
2019-08-07 | $44.45 | $45.57 | $44.11 | $45.41 | $43.00 | 3,431,402 |
2019-08-06 | $43.80 | $44.92 | $43.61 | $44.90 | $42.52 | 2,390,284 |
2019-08-05 | $42.91 | $43.67 | $42.54 | $43.65 | $41.34 | 4,015,152 |
2019-08-02 | $43.50 | $44.14 | $43.17 | $43.74 | $41.42 | 1,433,388 |
2019-08-01 | $45.45 | $45.78 | $43.38 | $43.69 | $41.38 | 2,526,889 |
2019-07-31 | $45.40 | $46.44 | $44.46 | $45.45 | $43.04 | 5,941,479 |
2019-07-30 | $41.86 | $45.35 | $41.01 | $45.29 | $42.89 | 6,616,302 |
2019-07-29 | $44.75 | $45.08 | $43.68 | $43.82 | $41.30 | 3,026,804 |
2019-07-26 | $45.12 | $45.12 | $44.36 | $44.88 | $42.30 | 2,323,643 |
2019-07-25 | $45.16 | $45.74 | $44.95 | $45.08 | $42.49 | 1,488,876 |
2019-07-24 | $44.60 | $45.23 | $44.51 | $45.14 | $42.54 | 1,529,091 |
2019-07-23 | $43.74 | $44.76 | $43.67 | $44.67 | $42.10 | 1,966,785 |
2019-07-22 | $43.59 | $44.09 | $43.27 | $43.41 | $40.91 | 1,246,820 |
2019-07-19 | $44.33 | $44.47 | $43.57 | $43.58 | $41.07 | 1,550,641 |
2019-07-18 | $44.45 | $44.58 | $43.89 | $43.99 | $41.46 | 1,427,497 |
2019-07-17 | $45.21 | $45.23 | $44.44 | $44.45 | $41.89 | 1,851,500 |
2019-07-16 | $44.68 | $45.28 | $44.29 | $45.20 | $42.60 | 1,584,525 |
2019-07-15 | $45.23 | $45.28 | $43.77 | $44.60 | $42.03 | 1,646,889 |
2019-07-12 | $44.39 | $45.50 | $44.12 | $45.19 | $42.59 | 1,379,378 |
2019-07-11 | $44.90 | $45.05 | $44.14 | $44.32 | $41.77 | 1,590,390 |
2019-07-10 | $45.19 | $45.25 | $44.14 | $44.77 | $42.19 | 1,830,910 |
2019-07-09 | $45.21 | $45.50 | $44.65 | $45.06 | $42.47 | 2,025,645 |
2019-07-08 | $46.63 | $46.70 | $45.05 | $45.21 | $42.61 | 1,971,479 |
2019-07-05 | $46.50 | $47.07 | $46.10 | $47.01 | $44.30 | 825,233 |
2019-07-03 | $47.11 | $47.11 | $46.54 | $46.79 | $44.10 | 816,713 |
2019-07-02 | $46.77 | $47.12 | $46.35 | $46.99 | $44.29 | 1,525,892 |
2019-07-01 | $48.00 | $48.01 | $46.68 | $46.93 | $44.23 | 1,596,681 |
2019-06-28 | $46.27 | $47.31 | $46.09 | $47.16 | $44.45 | 3,325,518 |
2019-06-27 | $46.33 | $46.68 | $45.95 | $46.08 | $43.43 | 1,309,654 |
2019-06-26 | $46.18 | $46.40 | $45.85 | $46.18 | $43.52 | 1,311,456 |
2019-06-25 | $45.84 | $46.24 | $45.72 | $46.09 | $43.44 | 1,023,399 |
2019-06-24 | $46.07 | $46.52 | $45.83 | $45.87 | $43.23 | 1,526,667 |
2019-06-21 | $45.84 | $46.19 | $45.49 | $45.97 | $43.32 | 2,274,070 |
2019-06-20 | $45.90 | $45.93 | $45.06 | $45.82 | $43.18 | 1,525,586 |
2019-06-19 | $45.35 | $45.41 | $44.72 | $45.33 | $42.72 | 1,210,488 |
2019-06-18 | $45.67 | $46.33 | $45.18 | $45.25 | $42.65 | 2,038,827 |
2019-06-17 | $45.55 | $45.80 | $45.33 | $45.41 | $42.80 | 1,691,588 |
2019-06-14 | $45.14 | $45.73 | $44.99 | $45.53 | $42.91 | 1,582,675 |
2019-06-13 | $45.16 | $45.66 | $44.99 | $45.30 | $42.69 | 1,963,666 |
2019-06-12 | $44.46 | $45.24 | $44.29 | $44.92 | $42.33 | 2,170,485 |
2019-06-11 | $44.87 | $44.93 | $44.28 | $44.59 | $42.02 | 2,520,007 |
2019-06-10 | $44.00 | $44.75 | $44.00 | $44.38 | $41.83 | 1,818,422 |
2019-06-07 | $43.31 | $44.02 | $43.02 | $43.83 | $41.31 | 1,735,114 |
2019-06-06 | $43.06 | $43.43 | $42.08 | $43.24 | $40.75 | 1,952,959 |
2019-06-05 | $43.44 | $43.62 | $42.30 | $43.37 | $40.87 | 2,052,117 |
2019-06-04 | $42.00 | $43.21 | $41.76 | $43.16 | $40.68 | 2,468,770 |
2019-06-03 | $40.89 | $41.64 | $40.68 | $41.33 | $38.95 | 1,773,351 |
2019-05-31 | $40.70 | $41.11 | $40.38 | $40.50 | $38.17 | 2,394,268 |
2019-05-30 | $41.24 | $41.80 | $41.03 | $41.19 | $38.82 | 2,441,554 |
2019-05-29 | $42.70 | $42.70 | $41.09 | $41.19 | $38.82 | 5,459,987 |
2019-05-28 | $44.12 | $44.31 | $43.05 | $43.05 | $40.57 | 1,864,650 |
2019-05-24 | $44.00 | $44.24 | $43.81 | $44.03 | $41.50 | 1,156,251 |
2019-05-23 | $43.37 | $44.07 | $43.07 | $43.69 | $41.18 | 2,158,304 |
2019-05-22 | $44.40 | $44.71 | $43.83 | $43.98 | $41.45 | 2,069,721 |
2019-05-21 | $43.84 | $44.60 | $43.77 | $44.60 | $42.03 | 3,063,113 |
2019-05-20 | $43.60 | $43.72 | $42.81 | $43.26 | $40.77 | 3,084,065 |
2019-05-17 | $44.50 | $44.84 | $42.56 | $43.85 | $41.33 | 8,016,325 |
2019-05-16 | $48.19 | $48.19 | $42.74 | $45.12 | $42.52 | 13,528,848 |
2019-05-15 | $47.98 | $48.35 | $47.65 | $48.14 | $45.37 | 1,773,036 |
2019-05-14 | $48.25 | $48.86 | $48.07 | $48.30 | $45.52 | 1,798,520 |
2019-05-13 | $49.33 | $49.56 | $47.96 | $48.10 | $45.33 | 1,712,105 |
2019-05-10 | $50.19 | $50.43 | $49.30 | $50.22 | $47.33 | 1,090,525 |
2019-05-09 | $49.87 | $50.54 | $49.21 | $50.47 | $47.57 | 1,391,376 |
2019-05-08 | $51.38 | $51.44 | $50.27 | $50.30 | $47.41 | 1,399,333 |
2019-05-07 | $51.41 | $51.55 | $50.74 | $51.39 | $48.43 | 1,176,030 |
2019-05-06 | $52.80 | $52.81 | $51.87 | $51.88 | $48.89 | 1,569,834 |
2019-05-03 | $52.81 | $53.72 | $52.77 | $53.64 | $50.55 | 775,563 |
2019-05-02 | $52.61 | $53.02 | $52.03 | $52.52 | $49.50 | 1,127,065 |
2019-05-01 | $52.43 | $53.31 | $52.05 | $52.50 | $49.48 | 1,846,458 |
2019-04-30 | $53.58 | $53.96 | $52.26 | $52.57 | $49.54 | 4,882,200 |
2019-04-29 | $55.88 | $56.11 | $55.52 | $55.81 | $52.60 | 1,060,571 |
2019-04-26 | $55.47 | $55.91 | $55.33 | $55.91 | $52.49 | 692,600 |
2019-04-25 | $56.00 | $56.04 | $55.27 | $55.34 | $51.95 | 1,054,591 |
2019-04-24 | $56.28 | $56.49 | $55.89 | $56.23 | $52.79 | 985,425 |
2019-04-23 | $56.19 | $56.44 | $55.82 | $56.28 | $52.83 | 630,106 |
2019-04-22 | $56.20 | $56.50 | $55.97 | $56.09 | $52.65 | 760,135 |
2019-04-18 | $56.08 | $56.66 | $55.93 | $56.49 | $53.03 | 822,224 |
2019-04-17 | $56.19 | $56.37 | $55.66 | $56.00 | $52.57 | 767,667 |
2019-04-16 | $55.83 | $56.03 | $55.65 | $55.94 | $52.51 | 623,862 |
2019-04-15 | $55.54 | $55.76 | $55.29 | $55.59 | $52.18 | 503,539 |
2019-04-12 | $55.23 | $55.59 | $55.04 | $55.51 | $52.11 | 740,391 |
2019-04-11 | $54.26 | $54.94 | $54.16 | $54.89 | $51.53 | 725,704 |
2019-04-10 | $53.99 | $54.20 | $53.54 | $54.19 | $50.87 | 1,085,518 |
2019-04-09 | $54.83 | $54.96 | $53.80 | $53.84 | $50.54 | 1,021,129 |
2019-04-08 | $54.80 | $55.49 | $54.54 | $55.22 | $51.84 | 1,277,417 |
2019-04-05 | $55.01 | $55.21 | $54.85 | $55.17 | $51.79 | 806,477 |
2019-04-04 | $54.46 | $55.15 | $54.46 | $54.82 | $51.46 | 879,411 |
2019-04-03 | $54.44 | $54.90 | $54.10 | $54.50 | $51.16 | 1,065,515 |
2019-04-02 | $54.08 | $54.23 | $53.77 | $54.05 | $50.74 | 1,030,768 |
2019-04-01 | $53.85 | $54.59 | $53.69 | $53.99 | $50.68 | 1,299,829 |
2019-03-29 | $52.89 | $53.57 | $52.76 | $53.32 | $50.05 | 1,612,045 |
2019-03-28 | $52.25 | $52.76 | $52.11 | $52.52 | $49.30 | 948,939 |
2019-03-27 | $51.64 | $52.10 | $51.57 | $51.97 | $48.79 | 1,114,183 |
2019-03-26 | $51.88 | $52.15 | $51.47 | $51.55 | $48.39 | 1,159,565 |
2019-03-25 | $51.83 | $52.44 | $51.60 | $51.68 | $48.51 | 988,284 |
2019-03-22 | $52.69 | $52.75 | $51.45 | $51.74 | $48.57 | 1,007,117 |
2019-03-21 | $51.90 | $53.34 | $51.90 | $52.85 | $49.61 | 1,096,752 |
2019-03-20 | $52.19 | $52.45 | $51.51 | $51.97 | $48.79 | 1,422,784 |
2019-03-19 | $52.28 | $52.62 | $51.88 | $52.13 | $48.94 | 1,108,834 |
2019-03-18 | $51.43 | $52.19 | $51.34 | $52.10 | $48.91 | 1,196,664 |
2019-03-15 | $50.95 | $51.72 | $50.95 | $51.32 | $48.18 | 3,047,517 |
2019-03-14 | $51.30 | $51.49 | $50.90 | $50.97 | $47.85 | 1,307,154 |
2019-03-13 | $51.72 | $51.78 | $51.33 | $51.41 | $48.26 | 1,141,723 |
2019-03-12 | $51.35 | $51.73 | $51.19 | $51.44 | $48.29 | 869,355 |
2019-03-11 | $50.80 | $51.32 | $50.54 | $51.15 | $48.02 | 1,634,339 |
2019-03-08 | $50.37 | $51.00 | $50.26 | $50.87 | $47.75 | 894,364 |
2019-03-07 | $51.60 | $51.83 | $50.51 | $50.72 | $47.61 | 1,582,414 |
2019-03-06 | $52.04 | $52.38 | $51.84 | $51.87 | $48.69 | 1,289,660 |
2019-03-05 | $52.48 | $52.64 | $51.96 | $52.00 | $48.81 | 1,225,115 |
2019-03-04 | $52.76 | $53.07 | $52.17 | $52.50 | $49.28 | 1,525,796 |
2019-03-01 | $52.55 | $53.10 | $52.24 | $52.58 | $49.36 | 1,989,238 |
2019-02-28 | $52.64 | $52.64 | $51.82 | $51.93 | $48.75 | 1,583,308 |
2019-02-27 | $52.63 | $53.08 | $52.16 | $52.74 | $49.51 | 1,536,400 |
2019-02-26 | $53.21 | $53.32 | $52.49 | $52.78 | $49.55 | 1,628,304 |
2019-02-25 | $53.38 | $53.96 | $53.32 | $53.34 | $50.07 | 2,241,620 |
2019-02-22 | $52.75 | $53.23 | $52.65 | $53.18 | $49.92 | 1,555,544 |
2019-02-21 | $52.40 | $52.87 | $52.12 | $52.61 | $49.39 | 1,423,454 |
2019-02-20 | $52.00 | $52.55 | $51.91 | $52.47 | $49.26 | 1,423,666 |
2019-02-19 | $51.42 | $52.23 | $51.14 | $51.99 | $48.81 | 1,968,922 |
2019-02-15 | $51.39 | $52.01 | $51.24 | $51.64 | $48.48 | 2,207,767 |
2019-02-14 | $50.85 | $51.49 | $50.80 | $51.09 | $47.96 | 1,010,524 |
2019-02-13 | $51.03 | $51.66 | $50.96 | $51.42 | $48.27 | 1,272,567 |
2019-02-12 | $50.02 | $50.95 | $49.87 | $50.89 | $47.77 | 1,388,267 |
2019-02-11 | $49.34 | $49.76 | $49.08 | $49.67 | $46.63 | 760,644 |
2019-02-08 | $49.12 | $49.26 | $48.18 | $49.26 | $46.24 | 1,214,098 |
2019-02-07 | $49.68 | $50.11 | $49.08 | $49.31 | $46.29 | 1,006,810 |
2019-02-06 | $49.54 | $50.20 | $49.42 | $49.75 | $46.70 | 1,702,065 |
2019-02-05 | $49.36 | $49.75 | $49.13 | $49.57 | $46.53 | 1,903,205 |
2019-02-04 | $48.13 | $49.53 | $48.01 | $49.27 | $46.25 | 1,645,794 |
2019-02-01 | $48.00 | $48.53 | $47.64 | $48.17 | $45.22 | 1,625,572 |
2019-01-31 | $47.67 | $47.88 | $47.35 | $47.86 | $44.93 | 2,014,345 |
2019-01-30 | $47.55 | $47.85 | $46.53 | $47.80 | $44.87 | 2,669,051 |
2019-01-29 | $47.25 | $48.70 | $46.01 | $47.86 | $44.72 | 4,315,684 |
2019-01-28 | $47.04 | $48.40 | $46.96 | $48.20 | $45.04 | 1,937,847 |
2019-01-25 | $46.88 | $47.91 | $46.83 | $47.60 | $44.48 | 2,524,900 |
2019-01-24 | $46.36 | $46.85 | $46.13 | $46.40 | $43.36 | 1,861,242 |
2019-01-23 | $47.44 | $47.52 | $46.07 | $46.48 | $43.43 | 2,191,669 |
2019-01-22 | $47.84 | $47.84 | $46.85 | $47.16 | $44.07 | 1,668,683 |
2019-01-18 | $46.87 | $48.13 | $46.61 | $48.01 | $44.86 | 1,668,933 |
2019-01-17 | $45.49 | $46.59 | $45.40 | $46.48 | $43.43 | 1,106,805 |
2019-01-16 | $45.91 | $46.41 | $45.67 | $45.72 | $42.72 | 2,507,844 |
2019-01-15 | $46.32 | $46.71 | $45.39 | $46.01 | $42.99 | 1,065,493 |
2019-01-14 | $46.35 | $46.72 | $45.99 | $46.40 | $43.36 | 1,167,718 |
2019-01-11 | $46.18 | $46.65 | $46.11 | $46.34 | $43.30 | 1,026,430 |
2019-01-10 | $46.55 | $46.62 | $45.97 | $46.55 | $43.50 | 1,405,184 |
2019-01-09 | $46.36 | $46.97 | $46.04 | $46.65 | $43.59 | 2,743,577 |
2019-01-08 | $45.38 | $46.01 | $45.12 | $46.01 | $42.99 | 2,195,880 |
2019-01-07 | $44.12 | $45.35 | $43.59 | $44.91 | $41.97 | 2,013,476 |
2019-01-04 | $43.09 | $44.20 | $42.88 | $44.12 | $41.23 | 2,864,421 |
2019-01-03 | $43.10 | $43.14 | $42.13 | $42.42 | $39.64 | 1,700,020 |
2019-01-02 | $42.21 | $43.49 | $41.61 | $43.47 | $40.62 | 1,998,458 |
2018-12-31 | $42.82 | $43.34 | $42.37 | $42.70 | $39.90 | 2,769,474 |
2018-12-28 | $43.11 | $43.71 | $42.48 | $42.70 | $39.90 | 1,934,621 |
2018-12-27 | $42.52 | $43.14 | $41.84 | $42.90 | $40.09 | 2,358,905 |
2018-12-26 | $42.06 | $43.18 | $41.15 | $43.17 | $40.34 | 1,260,654 |
2018-12-24 | $41.77 | $42.77 | $41.60 | $42.01 | $39.26 | 991,189 |
2018-12-21 | $43.12 | $43.59 | $41.82 | $41.99 | $39.24 | 4,223,539 |
2018-12-20 | $42.39 | $43.55 | $42.31 | $42.87 | $40.06 | 3,142,105 |
2018-12-19 | $43.10 | $44.52 | $42.52 | $42.71 | $39.91 | 2,349,437 |
2018-12-18 | $42.70 | $43.52 | $42.61 | $43.03 | $40.21 | 2,899,555 |
2018-12-17 | $41.34 | $42.66 | $41.01 | $42.38 | $39.60 | 3,106,741 |
2018-12-14 | $41.71 | $42.46 | $41.22 | $41.41 | $38.70 | 1,427,508 |
2018-12-13 | $42.85 | $43.05 | $41.99 | $42.24 | $39.47 | 1,068,624 |
2018-12-12 | $43.34 | $43.52 | $42.54 | $42.57 | $39.78 | 1,134,917 |
2018-12-11 | $43.67 | $43.96 | $42.53 | $42.66 | $39.86 | 1,205,175 |
2018-12-10 | $43.80 | $44.04 | $42.22 | $42.97 | $40.15 | 1,729,744 |
2018-12-07 | $44.60 | $45.33 | $43.84 | $43.91 | $41.03 | 1,221,001 |
2018-12-06 | $44.47 | $44.63 | $43.26 | $44.60 | $41.68 | 2,334,528 |
2018-12-04 | $47.68 | $47.97 | $45.05 | $45.17 | $42.21 | 1,492,917 |
2018-12-03 | $48.38 | $49.29 | $47.31 | $48.04 | $44.89 | 1,993,205 |
2018-11-30 | $46.83 | $47.59 | $46.50 | $47.38 | $44.27 | 1,808,807 |
2018-11-29 | $46.98 | $47.18 | $46.29 | $46.84 | $43.77 | 1,000,078 |
2018-11-28 | $46.30 | $47.22 | $45.45 | $47.22 | $44.12 | 1,500,929 |
2018-11-27 | $47.30 | $47.48 | $45.85 | $46.11 | $43.09 | 1,338,056 |
2018-11-26 | $46.00 | $46.46 | $45.82 | $46.43 | $43.39 | 1,626,105 |
2018-11-23 | $45.51 | $46.06 | $45.42 | $45.64 | $42.65 | 683,152 |
2018-11-21 | $45.74 | $46.47 | $45.64 | $45.73 | $42.73 | 932,044 |
2018-11-20 | $45.04 | $46.23 | $44.87 | $45.43 | $42.45 | 1,798,364 |
2018-11-19 | $45.84 | $46.40 | $45.55 | $45.64 | $42.65 | 1,024,384 |
2018-11-16 | $46.02 | $46.44 | $45.71 | $46.01 | $42.99 | 1,083,399 |
2018-11-15 | $44.81 | $46.58 | $44.64 | $46.25 | $43.22 | 1,387,624 |
2018-11-14 | $46.13 | $46.57 | $44.94 | $45.23 | $42.26 | 2,213,868 |
2018-11-13 | $45.67 | $46.90 | $45.55 | $45.71 | $42.71 | 1,845,283 |
2018-11-12 | $45.69 | $45.94 | $45.20 | $45.34 | $42.37 | 2,496,327 |
2018-11-09 | $46.56 | $46.94 | $45.20 | $45.76 | $42.76 | 3,173,408 |
2018-11-08 | $47.56 | $47.95 | $46.61 | $46.81 | $43.74 | 2,022,364 |
2018-11-07 | $48.00 | $48.11 | $46.20 | $47.70 | $44.57 | 2,045,962 |
2018-11-06 | $47.34 | $47.99 | $47.06 | $47.54 | $44.42 | 1,561,240 |
2018-11-05 | $48.25 | $48.25 | $47.06 | $47.50 | $44.39 | 2,115,862 |
2018-11-02 | $48.50 | $48.83 | $47.30 | $48.09 | $44.94 | 3,111,452 |
2018-11-01 | $45.86 | $48.92 | $45.51 | $48.09 | $44.94 | 4,644,499 |
2018-10-31 | $46.15 | $47.16 | $45.08 | $45.53 | $42.55 | 6,521,872 |
2018-10-30 | $40.81 | $45.85 | $40.34 | $45.72 | $42.72 | 6,189,400 |
2018-10-29 | $44.45 | $44.81 | $41.74 | $42.28 | $39.32 | 4,916,995 |
2018-10-26 | $44.54 | $44.79 | $43.57 | $43.74 | $40.68 | 3,326,069 |
2018-10-25 | $44.74 | $45.55 | $44.62 | $45.18 | $42.02 | 1,949,547 |
2018-10-24 | $45.00 | $45.79 | $44.28 | $44.33 | $41.23 | 2,613,745 |
2018-10-23 | $44.68 | $45.65 | $44.31 | $45.20 | $42.03 | 2,980,421 |
2018-10-22 | $45.33 | $45.98 | $45.25 | $45.49 | $42.30 | 4,464,602 |
2018-10-19 | $46.53 | $46.78 | $45.09 | $45.18 | $42.02 | 2,300,684 |
2018-10-18 | $47.37 | $47.45 | $46.15 | $46.45 | $43.20 | 1,889,403 |
2018-10-17 | $48.54 | $48.66 | $47.40 | $47.62 | $44.29 | 1,472,147 |
2018-10-16 | $47.88 | $48.75 | $47.71 | $48.64 | $45.23 | 2,754,483 |
2018-10-15 | $47.77 | $47.98 | $47.56 | $47.56 | $44.23 | 1,809,888 |
2018-10-12 | $48.68 | $48.91 | $47.32 | $47.76 | $44.42 | 2,878,068 |
2018-10-11 | $48.54 | $49.23 | $47.65 | $47.87 | $44.52 | 3,999,135 |
2018-10-10 | $49.49 | $49.78 | $48.46 | $48.49 | $45.09 | 3,337,527 |
2018-10-09 | $51.86 | $51.86 | $49.80 | $49.86 | $46.37 | 1,723,687 |
2018-10-08 | $51.53 | $51.79 | $51.15 | $51.77 | $48.14 | 1,093,923 |
2018-10-05 | $52.42 | $52.54 | $51.03 | $51.53 | $47.92 | 1,552,529 |
2018-10-04 | $53.00 | $53.06 | $51.98 | $52.31 | $48.65 | 1,573,764 |
2018-10-03 | $52.61 | $53.46 | $52.29 | $53.07 | $49.35 | 1,297,925 |
2018-10-02 | $52.78 | $53.36 | $52.16 | $52.32 | $48.66 | 2,571,771 |
2018-10-01 | $53.78 | $54.71 | $53.72 | $53.86 | $50.09 | 2,401,552 |
2018-09-28 | $54.05 | $54.16 | $53.21 | $53.37 | $49.63 | 3,237,500 |
2018-09-27 | $55.11 | $55.22 | $53.99 | $54.10 | $50.31 | 2,202,142 |
2018-09-26 | $56.00 | $56.00 | $54.02 | $55.01 | $51.16 | 3,643,278 |
2018-09-25 | $57.73 | $57.80 | $55.23 | $55.81 | $51.90 | 2,956,329 |
2018-09-24 | $59.50 | $59.51 | $58.08 | $58.12 | $54.05 | 1,198,073 |
2018-09-21 | $60.66 | $61.01 | $59.62 | $59.72 | $55.54 | 2,342,324 |
2018-09-20 | $61.06 | $61.08 | $60.33 | $60.48 | $56.24 | 1,303,167 |
2018-09-19 | $59.32 | $60.81 | $59.31 | $60.63 | $56.38 | 1,736,582 |
2018-09-18 | $59.50 | $59.60 | $58.92 | $59.32 | $55.17 | 1,092,000 |
2018-09-17 | $59.40 | $59.66 | $59.06 | $59.43 | $55.27 | 1,242,529 |
2018-09-14 | $59.08 | $59.74 | $59.08 | $59.36 | $55.20 | 730,487 |
2018-09-13 | $59.35 | $59.63 | $58.72 | $59.07 | $54.93 | 803,388 |
2018-09-12 | $58.41 | $59.06 | $57.89 | $59.00 | $54.87 | 1,043,233 |
2018-09-11 | $58.94 | $58.94 | $58.41 | $58.47 | $54.38 | 678,305 |
2018-09-10 | $58.75 | $59.41 | $58.70 | $59.05 | $54.91 | 1,142,846 |
2018-09-07 | $57.78 | $58.51 | $57.74 | $58.50 | $54.40 | 977,651 |
2018-09-06 | $57.91 | $58.61 | $57.71 | $57.98 | $53.92 | 872,486 |
2018-09-05 | $57.50 | $57.91 | $57.36 | $57.86 | $53.81 | 1,546,639 |
2018-09-04 | $57.64 | $57.77 | $57.16 | $57.74 | $53.70 | 1,187,853 |
2018-08-31 | $58.25 | $58.50 | $57.90 | $58.08 | $54.01 | 909,501 |
2018-08-30 | $59.22 | $59.30 | $58.02 | $58.49 | $54.39 | 899,762 |
2018-08-29 | $59.31 | $59.49 | $58.89 | $59.36 | $55.20 | 813,581 |
2018-08-28 | $59.48 | $59.53 | $58.95 | $59.23 | $55.08 | 763,687 |
2018-08-27 | $58.70 | $59.48 | $58.70 | $59.33 | $55.18 | 743,276 |
2018-08-24 | $58.44 | $58.58 | $58.22 | $58.39 | $54.30 | 577,159 |
2018-08-23 | $58.38 | $58.38 | $57.69 | $58.12 | $54.05 | 1,214,382 |
2018-08-22 | $59.08 | $59.08 | $58.39 | $58.44 | $54.35 | 747,777 |
2018-08-21 | $58.63 | $59.23 | $58.63 | $59.14 | $55.00 | 957,324 |
2018-08-20 | $58.49 | $59.00 | $58.49 | $58.63 | $54.52 | 861,478 |
2018-08-17 | $58.13 | $58.44 | $58.02 | $58.33 | $54.25 | 1,318,726 |
2018-08-16 | $58.21 | $58.63 | $58.07 | $58.22 | $54.14 | 781,880 |
2018-08-15 | $57.39 | $58.08 | $56.99 | $57.98 | $53.92 | 1,459,683 |
2018-08-14 | $56.93 | $57.97 | $56.90 | $57.72 | $53.68 | 1,253,747 |
2018-08-13 | $57.44 | $57.57 | $56.65 | $56.75 | $52.78 | 1,166,725 |
2018-08-10 | $57.81 | $57.93 | $57.31 | $57.46 | $53.44 | 1,142,479 |
2018-08-09 | $58.55 | $58.96 | $58.04 | $58.13 | $54.06 | 1,335,463 |
2018-08-08 | $59.09 | $59.09 | $58.40 | $58.49 | $54.39 | 852,597 |
2018-08-07 | $58.99 | $59.74 | $58.84 | $59.13 | $54.99 | 1,150,425 |
2018-08-06 | $58.79 | $59.13 | $58.41 | $58.66 | $54.55 | 1,533,261 |
2018-08-03 | $58.96 | $59.12 | $58.12 | $58.75 | $54.64 | 985,735 |
2018-08-02 | $58.45 | $58.95 | $58.08 | $58.76 | $54.65 | 681,899 |
2018-08-01 | $59.34 | $59.52 | $58.48 | $58.67 | $54.56 | 1,042,948 |
2018-07-31 | $58.92 | $59.99 | $58.92 | $59.53 | $55.36 | 1,981,872 |
2018-07-30 | $59.18 | $59.96 | $58.59 | $58.66 | $54.55 | 1,365,619 |
2018-07-27 | $59.57 | $59.98 | $58.81 | $59.13 | $54.82 | 1,291,704 |
2018-07-26 | $58.46 | $60.27 | $58.46 | $59.44 | $55.11 | 1,892,115 |
2018-07-25 | $58.74 | $59.59 | $56.30 | $58.42 | $54.16 | 4,044,584 |
2018-07-24 | $59.73 | $60.36 | $59.29 | $59.61 | $55.27 | 2,008,255 |
2018-07-23 | $60.00 | $60.00 | $58.96 | $59.14 | $54.83 | 1,534,107 |
2018-07-20 | $59.87 | $60.56 | $59.77 | $60.03 | $55.66 | 1,635,688 |
2018-07-19 | $59.44 | $60.35 | $59.07 | $60.06 | $55.68 | 1,339,920 |
2018-07-18 | $60.04 | $60.26 | $59.10 | $59.69 | $55.34 | 1,957,853 |
2018-07-17 | $59.37 | $60.01 | $58.86 | $59.84 | $55.48 | 2,256,228 |
2018-07-16 | $60.05 | $60.14 | $59.09 | $59.47 | $55.14 | 1,288,481 |
2018-07-13 | $59.91 | $60.64 | $59.81 | $60.23 | $55.84 | 1,015,344 |
2018-07-12 | $59.19 | $59.98 | $59.02 | $59.79 | $55.43 | 1,143,966 |
2018-07-11 | $58.38 | $60.89 | $58.38 | $58.85 | $54.56 | 1,496,046 |
2018-07-10 | $61.29 | $61.44 | $60.87 | $61.39 | $56.92 | 959,782 |
2018-07-09 | $60.28 | $61.40 | $60.02 | $61.20 | $56.74 | 996,187 |
2018-07-06 | $59.90 | $60.17 | $59.50 | $59.87 | $55.51 | 799,372 |
2018-07-05 | $59.05 | $60.07 | $58.66 | $59.95 | $55.58 | 1,829,323 |
2018-07-03 | $59.51 | $59.81 | $58.61 | $58.73 | $54.45 | 855,591 |
2018-07-02 | $58.64 | $59.06 | $58.06 | $58.99 | $54.69 | 1,792,092 |
2018-06-29 | $58.86 | $59.78 | $58.47 | $59.15 | $54.84 | 1,508,214 |
2018-06-28 | $59.09 | $59.16 | $57.77 | $58.54 | $54.27 | 2,986,097 |
2018-06-27 | $59.66 | $60.34 | $58.88 | $59.28 | $54.96 | 2,546,161 |
2018-06-26 | $59.26 | $59.75 | $58.99 | $59.59 | $55.25 | 1,962,276 |
2018-06-25 | $59.81 | $59.93 | $58.26 | $59.00 | $54.70 | 1,936,210 |
2018-06-22 | $60.53 | $60.90 | $60.01 | $60.27 | $55.88 | 1,519,701 |
2018-06-21 | $61.46 | $61.59 | $59.93 | $60.06 | $55.68 | 1,342,264 |
2018-06-20 | $61.80 | $61.85 | $61.08 | $61.50 | $57.02 | 839,975 |
2018-06-19 | $62.21 | $62.23 | $60.80 | $61.49 | $57.01 | 1,665,488 |
2018-06-18 | $62.51 | $62.99 | $62.33 | $62.84 | $58.26 | 1,740,582 |
2018-06-15 | $63.70 | $63.74 | $62.36 | $62.88 | $58.30 | 2,341,786 |
2018-06-14 | $64.42 | $64.64 | $63.52 | $63.97 | $59.31 | 1,424,804 |
2018-06-13 | $65.31 | $65.57 | $64.18 | $64.21 | $59.53 | 1,346,183 |
2018-06-12 | $64.49 | $65.36 | $64.37 | $65.24 | $60.49 | 973,209 |
2018-06-11 | $64.86 | $65.15 | $64.39 | $64.47 | $59.77 | 880,922 |
2018-06-08 | $63.90 | $64.88 | $63.87 | $64.84 | $60.11 | 1,029,483 |
2018-06-07 | $63.71 | $64.00 | $63.19 | $63.75 | $59.10 | 895,290 |
2018-06-06 | $63.08 | $63.61 | $62.46 | $63.60 | $58.97 | 1,260,424 |
2018-06-05 | $62.83 | $63.16 | $62.59 | $62.98 | $58.39 | 1,536,637 |
2018-06-04 | $63.83 | $64.08 | $62.70 | $62.78 | $58.20 | 1,098,324 |
2018-06-01 | $63.38 | $64.20 | $63.01 | $63.54 | $58.91 | 905,708 |
2018-05-31 | $64.50 | $64.50 | $62.82 | $63.07 | $58.47 | 788,671 |
2018-05-30 | $64.33 | $64.78 | $63.85 | $64.44 | $59.74 | 687,114 |
2018-05-29 | $64.03 | $64.65 | $63.40 | $63.88 | $59.22 | 723,755 |
2018-05-25 | $64.31 | $64.72 | $64.14 | $64.47 | $59.77 | 498,851 |
2018-05-24 | $63.88 | $64.47 | $63.54 | $64.43 | $59.73 | 627,442 |
2018-05-23 | $63.48 | $63.95 | $63.24 | $63.92 | $59.26 | 358,707 |
2018-05-22 | $64.64 | $64.74 | $63.64 | $63.69 | $59.05 | 603,310 |
2018-05-21 | $64.13 | $64.50 | $64.04 | $64.50 | $59.80 | 697,213 |
2018-05-18 | $63.24 | $63.84 | $63.11 | $63.69 | $59.05 | 775,529 |
2018-05-17 | $63.07 | $63.44 | $62.94 | $63.22 | $58.61 | 533,006 |
2018-05-16 | $63.09 | $63.63 | $62.92 | $63.08 | $58.48 | 642,209 |
2018-05-15 | $63.30 | $63.41 | $62.64 | $62.98 | $58.39 | 903,650 |
2018-05-14 | $64.10 | $64.24 | $63.45 | $63.66 | $59.02 | 711,147 |
2018-05-11 | $64.09 | $64.63 | $63.75 | $63.99 | $59.33 | 944,573 |
2018-05-10 | $63.49 | $64.10 | $63.36 | $64.08 | $59.41 | 732,352 |
2018-05-09 | $63.26 | $63.71 | $62.75 | $63.35 | $58.73 | 827,167 |
2018-05-08 | $62.67 | $63.18 | $62.62 | $62.98 | $58.39 | 853,931 |
2018-05-07 | $62.51 | $63.03 | $62.35 | $62.71 | $58.14 | 939,363 |
2018-05-04 | $60.62 | $62.79 | $60.46 | $62.45 | $57.90 | 996,719 |
2018-05-03 | $60.50 | $61.38 | $59.77 | $60.95 | $56.51 | 1,200,404 |
2018-05-02 | $61.35 | $61.81 | $60.70 | $60.78 | $56.35 | 1,081,089 |
2018-05-01 | $61.25 | $61.60 | $60.24 | $61.51 | $57.03 | 1,498,500 |
2018-04-30 | $62.55 | $62.94 | $61.35 | $61.35 | $56.88 | 1,131,066 |
2018-04-27 | $62.58 | $62.61 | $62.03 | $62.37 | $57.82 | 727,528 |
2018-04-26 | $61.54 | $63.13 | $61.37 | $62.65 | $57.92 | 1,583,672 |
2018-04-25 | $63.50 | $64.05 | $60.64 | $61.50 | $56.85 | 3,161,190 |
2018-04-24 | $65.16 | $65.22 | $61.10 | $62.11 | $57.42 | 2,272,651 |
2018-04-23 | $65.54 | $65.59 | $64.56 | $64.90 | $60.00 | 1,064,823 |
2018-04-20 | $65.53 | $65.81 | $64.96 | $65.27 | $60.34 | 724,504 |
2018-04-19 | $65.76 | $65.89 | $64.90 | $65.28 | $60.35 | 903,024 |
2018-04-18 | $65.68 | $66.21 | $65.51 | $65.86 | $60.88 | 719,342 |
2018-04-17 | $65.20 | $65.94 | $65.02 | $65.50 | $60.55 | 720,984 |
2018-04-16 | $64.47 | $65.03 | $64.00 | $64.74 | $59.85 | 1,597,873 |
2018-04-13 | $64.52 | $64.52 | $63.48 | $63.79 | $58.97 | 1,033,516 |
2018-04-12 | $64.19 | $64.89 | $63.86 | $63.99 | $59.16 | 672,928 |
2018-04-11 | $63.99 | $64.15 | $63.46 | $63.58 | $58.78 | 700,015 |
2018-04-10 | $63.82 | $65.04 | $63.82 | $64.49 | $59.62 | 818,094 |
2018-04-09 | $63.75 | $63.99 | $62.97 | $63.00 | $58.24 | 640,740 |
2018-04-06 | $64.34 | $64.81 | $62.57 | $63.17 | $58.40 | 997,439 |
2018-04-05 | $64.81 | $65.52 | $64.51 | $64.98 | $60.07 | 942,992 |
2018-04-04 | $62.46 | $64.45 | $62.00 | $64.38 | $59.52 | 1,375,120 |
2018-04-03 | $61.91 | $63.17 | $61.42 | $63.14 | $58.37 | 1,462,051 |
2018-04-02 | $63.45 | $63.50 | $60.87 | $61.61 | $56.96 | 1,029,157 |
2018-03-29 | $63.00 | $64.11 | $62.64 | $63.59 | $58.79 | 788,263 |
2018-03-28 | $62.43 | $63.24 | $62.01 | $62.52 | $57.80 | 833,217 |
2018-03-27 | $64.48 | $64.48 | $62.07 | $62.48 | $57.76 | 1,262,308 |
2018-03-26 | $63.55 | $64.33 | $62.94 | $64.23 | $59.38 | 966,194 |
2018-03-23 | $64.41 | $64.81 | $62.34 | $62.45 | $57.73 | 1,231,947 |
2018-03-22 | $65.56 | $66.24 | $64.45 | $64.48 | $59.61 | 1,102,112 |
2018-03-21 | $65.82 | $66.48 | $65.65 | $65.65 | $60.69 | 679,443 |
2018-03-20 | $65.38 | $66.04 | $65.38 | $65.71 | $60.75 | 547,660 |
2018-03-19 | $65.58 | $65.62 | $64.55 | $65.20 | $60.27 | 636,918 |
2018-03-16 | $65.17 | $65.90 | $65.11 | $65.64 | $60.68 | 1,005,935 |
2018-03-15 | $65.31 | $65.63 | $64.92 | $65.24 | $60.31 | 713,444 |
2018-03-14 | $66.31 | $66.42 | $65.15 | $65.30 | $60.37 | 432,821 |
2018-03-13 | $66.50 | $66.65 | $65.65 | $65.88 | $60.90 | 652,709 |
2018-03-12 | $66.85 | $66.85 | $66.10 | $66.28 | $61.27 | 656,904 |
2018-03-09 | $65.00 | $66.60 | $64.73 | $66.49 | $61.47 | 758,849 |
2018-03-08 | $64.06 | $64.81 | $63.84 | $64.54 | $59.66 | 1,191,416 |
2018-03-07 | $62.48 | $64.15 | $62.48 | $64.02 | $59.18 | 802,129 |
2018-03-06 | $63.00 | $63.46 | $62.77 | $63.28 | $58.50 | 965,955 |
2018-03-05 | $61.50 | $63.03 | $61.40 | $62.81 | $58.07 | 947,220 |
2018-03-02 | $61.56 | $62.18 | $60.73 | $61.88 | $57.21 | 1,064,376 |
2018-03-01 | $64.19 | $64.21 | $61.40 | $62.06 | $57.37 | 1,521,761 |
2018-02-28 | $65.65 | $65.91 | $64.19 | $64.19 | $59.34 | 1,117,490 |
2018-02-27 | $66.42 | $66.77 | $65.38 | $65.39 | $60.45 | 1,032,743 |
2018-02-26 | $66.56 | $66.65 | $65.77 | $66.23 | $61.23 | 905,993 |
2018-02-23 | $66.16 | $66.58 | $65.68 | $66.41 | $61.39 | 745,811 |
2018-02-22 | $65.62 | $66.30 | $65.16 | $65.56 | $60.61 | 772,938 |
2018-02-21 | $65.34 | $66.89 | $65.32 | $65.38 | $60.44 | 1,018,002 |
2018-02-20 | $65.10 | $66.07 | $65.07 | $65.44 | $60.50 | 1,197,500 |
2018-02-16 | $64.98 | $66.37 | $64.98 | $65.54 | $60.59 | 1,721,437 |
2018-02-15 | $64.44 | $65.26 | $63.97 | $65.23 | $60.30 | 1,183,914 |
2018-02-14 | $62.27 | $64.13 | $62.04 | $64.06 | $59.22 | 933,939 |
2018-02-13 | $61.76 | $62.89 | $61.42 | $62.73 | $57.99 | 767,493 |
2018-02-12 | $61.58 | $62.53 | $60.99 | $61.98 | $57.30 | 1,058,276 |
2018-02-09 | $60.89 | $61.51 | $58.71 | $60.96 | $56.35 | 1,263,186 |
2018-02-08 | $62.76 | $62.83 | $60.22 | $60.24 | $55.69 | 1,232,543 |
2018-02-07 | $62.16 | $63.86 | $62.13 | $62.72 | $57.98 | 1,150,682 |
2018-02-06 | $60.30 | $62.71 | $59.50 | $62.32 | $57.61 | 2,005,118 |
2018-02-05 | $64.29 | $64.74 | $61.45 | $61.56 | $56.91 | 1,531,096 |
2018-02-02 | $66.16 | $66.40 | $64.63 | $64.64 | $59.76 | 1,005,058 |
2018-02-01 | $66.99 | $68.12 | $66.34 | $66.79 | $61.74 | 1,481,477 |
2018-01-31 | $67.16 | $67.44 | $66.33 | $66.78 | $61.74 | 3,589,804 |
2018-01-30 | $64.20 | $67.07 | $63.00 | $66.42 | $61.40 | 2,337,590 |
2018-01-29 | $67.84 | $68.39 | $66.78 | $66.82 | $61.61 | 1,360,403 |
2018-01-26 | $67.72 | $68.12 | $67.20 | $67.84 | $62.55 | 1,241,639 |
2018-01-25 | $67.05 | $67.81 | $66.92 | $67.40 | $62.14 | 1,418,649 |
2018-01-24 | $67.16 | $67.65 | $66.46 | $66.80 | $61.59 | 896,622 |
2018-01-23 | $66.89 | $67.19 | $66.37 | $66.80 | $61.59 | 608,894 |
2018-01-22 | $67.03 | $67.07 | $66.42 | $67.00 | $61.77 | 929,006 |
2018-01-19 | $66.18 | $67.05 | $65.95 | $67.04 | $61.81 | 635,176 |
2018-01-18 | $65.43 | $66.11 | $65.43 | $65.91 | $60.77 | 489,436 |
2018-01-17 | $65.47 | $65.76 | $64.99 | $65.59 | $60.47 | 677,898 |
2018-01-16 | $65.69 | $66.19 | $64.83 | $65.07 | $59.99 | 999,378 |
2018-01-12 | $64.88 | $65.37 | $64.65 | $65.32 | $60.22 | 856,558 |
2018-01-11 | $63.61 | $64.77 | $63.57 | $64.75 | $59.70 | 558,679 |
2018-01-10 | $63.12 | $63.70 | $63.00 | $63.41 | $58.46 | 634,367 |
2018-01-09 | $63.32 | $63.66 | $63.15 | $63.24 | $58.30 | 526,366 |
2018-01-08 | $62.88 | $63.40 | $62.60 | $63.29 | $58.35 | 572,302 |
2018-01-05 | $62.41 | $63.00 | $62.37 | $62.99 | $58.07 | 615,728 |
2018-01-04 | $62.00 | $62.40 | $61.82 | $62.19 | $57.34 | 928,302 |
2018-01-03 | $61.60 | $61.99 | $61.29 | $61.90 | $57.07 | 756,957 |
2018-01-02 | $61.45 | $61.61 | $61.04 | $61.53 | $56.73 | 669,413 |
2017-12-29 | $61.85 | $61.85 | $61.28 | $61.28 | $56.50 | 607,385 |
2017-12-28 | $61.88 | $62.08 | $61.17 | $61.61 | $56.80 | 539,604 |
2017-12-27 | $61.84 | $62.07 | $61.71 | $61.88 | $57.05 | 484,957 |
2017-12-26 | $61.40 | $61.75 | $61.16 | $61.66 | $56.85 | 322,878 |
2017-12-22 | $61.90 | $61.98 | $61.14 | $61.26 | $56.48 | 571,816 |
2017-12-21 | $61.82 | $61.97 | $61.48 | $61.71 | $56.89 | 730,540 |
2017-12-20 | $61.52 | $61.68 | $61.27 | $61.48 | $56.68 | 508,050 |
2017-12-19 | $61.46 | $61.68 | $61.15 | $61.29 | $56.51 | 481,136 |
2017-12-18 | $61.12 | $61.36 | $60.88 | $61.28 | $56.50 | 621,901 |
2017-12-15 | $60.48 | $60.99 | $60.30 | $60.73 | $55.99 | 1,115,030 |
2017-12-14 | $61.04 | $61.26 | $60.03 | $60.04 | $55.35 | 561,188 |
2017-12-13 | $61.05 | $61.35 | $60.95 | $60.97 | $56.21 | 636,367 |
2017-12-12 | $61.31 | $61.56 | $61.03 | $61.06 | $56.29 | 642,200 |
2017-12-11 | $62.21 | $62.21 | $61.23 | $61.36 | $56.57 | 639,909 |
2017-12-08 | $61.71 | $62.26 | $61.34 | $62.22 | $57.36 | 834,930 |
2017-12-07 | $61.50 | $61.74 | $61.25 | $61.59 | $56.78 | 465,882 |
2017-12-06 | $61.50 | $61.69 | $61.27 | $61.40 | $56.61 | 700,300 |
2017-12-05 | $62.24 | $62.53 | $61.49 | $61.58 | $56.77 | 628,266 |
2017-12-04 | $63.20 | $63.59 | $62.19 | $62.20 | $57.35 | 998,515 |
2017-12-01 | $63.52 | $63.66 | $61.79 | $62.81 | $57.91 | 823,040 |
2017-11-30 | $62.65 | $63.70 | $62.60 | $63.42 | $58.47 | 961,974 |
2017-11-29 | $62.26 | $62.70 | $61.95 | $62.50 | $57.62 | 914,688 |
2017-11-28 | $61.47 | $62.51 | $61.17 | $62.26 | $57.40 | 1,089,362 |
2017-11-27 | $60.50 | $61.56 | $60.44 | $61.37 | $56.58 | 1,365,505 |
2017-11-24 | $60.91 | $60.98 | $60.39 | $60.58 | $55.85 | 429,368 |
2017-11-22 | $60.76 | $60.96 | $60.44 | $60.86 | $56.11 | 1,211,851 |
2017-11-21 | $59.66 | $61.11 | $59.60 | $60.77 | $56.03 | 1,942,359 |
2017-11-20 | $59.01 | $59.61 | $59.01 | $59.49 | $54.85 | 632,350 |
2017-11-17 | $58.79 | $59.32 | $58.54 | $58.89 | $54.29 | 576,006 |
2017-11-16 | $58.54 | $59.43 | $58.54 | $59.03 | $54.42 | 838,168 |
2017-11-15 | $58.56 | $58.82 | $58.28 | $58.41 | $53.85 | 675,891 |
2017-11-14 | $58.79 | $59.28 | $58.58 | $58.82 | $54.23 | 768,600 |
2017-11-13 | $58.39 | $59.00 | $58.28 | $58.92 | $54.32 | 536,009 |
2017-11-10 | $58.36 | $58.76 | $58.27 | $58.56 | $53.99 | 657,542 |
2017-11-09 | $58.95 | $59.24 | $58.29 | $58.67 | $54.09 | 672,108 |
2017-11-08 | $59.26 | $59.82 | $59.04 | $59.57 | $54.92 | 669,619 |
2017-11-07 | $59.67 | $59.83 | $59.09 | $59.50 | $54.86 | 754,466 |
2017-11-06 | $59.40 | $59.89 | $59.32 | $59.67 | $55.01 | 827,826 |
2017-11-03 | $59.94 | $60.42 | $59.43 | $59.54 | $54.89 | 672,006 |
2017-11-02 | $59.92 | $60.56 | $59.52 | $60.08 | $55.39 | 1,648,888 |
2017-11-01 | $59.69 | $59.97 | $59.38 | $59.92 | $55.24 | 1,276,481 |
2017-10-31 | $59.36 | $59.68 | $59.13 | $59.20 | $54.58 | 1,322,759 |
2017-10-30 | $59.46 | $59.53 | $58.68 | $59.18 | $54.56 | 923,100 |
2017-10-27 | $59.71 | $59.82 | $58.85 | $59.60 | $54.82 | 1,023,961 |
2017-10-26 | $59.52 | $59.91 | $59.12 | $59.67 | $54.88 | 1,439,706 |
2017-10-25 | $61.26 | $61.29 | $58.21 | $59.11 | $54.37 | 2,216,418 |
2017-10-24 | $61.55 | $62.16 | $61.28 | $61.93 | $56.96 | 1,222,744 |
2017-10-23 | $61.80 | $61.94 | $61.47 | $61.55 | $56.61 | 769,865 |
2017-10-20 | $61.14 | $61.82 | $61.14 | $61.59 | $56.65 | 673,640 |
2017-10-19 | $60.55 | $60.96 | $60.20 | $60.80 | $55.92 | 644,025 |
2017-10-18 | $60.87 | $61.00 | $60.54 | $60.64 | $55.78 | 500,438 |
2017-10-17 | $61.15 | $61.40 | $60.57 | $60.72 | $55.85 | 590,603 |
2017-10-16 | $61.34 | $61.44 | $60.98 | $61.21 | $56.30 | 546,947 |
2017-10-13 | $61.69 | $61.80 | $61.07 | $61.16 | $56.25 | 728,536 |
2017-10-12 | $60.66 | $61.62 | $60.53 | $61.45 | $56.52 | 546,678 |
2017-10-11 | $60.73 | $60.84 | $60.41 | $60.65 | $55.78 | 487,296 |
2017-10-10 | $60.92 | $60.92 | $60.45 | $60.73 | $55.86 | 574,631 |
2017-10-09 | $61.10 | $61.20 | $60.58 | $60.76 | $55.89 | 620,118 |
2017-10-06 | $60.78 | $61.24 | $60.65 | $61.00 | $56.11 | 562,007 |
2017-10-05 | $60.93 | $60.98 | $60.48 | $60.80 | $55.92 | 660,355 |
2017-10-04 | $60.56 | $60.94 | $60.36 | $60.86 | $55.98 | 608,393 |
2017-10-03 | $60.05 | $60.40 | $59.65 | $60.39 | $55.55 | 841,549 |
2017-10-02 | $59.66 | $60.05 | $59.47 | $59.99 | $55.18 | 778,492 |
2017-09-29 | $58.91 | $59.53 | $58.75 | $59.43 | $54.66 | 779,158 |
2017-09-28 | $58.94 | $59.35 | $58.62 | $58.90 | $54.18 | 537,755 |
2017-09-27 | $59.20 | $59.42 | $58.65 | $59.00 | $54.27 | 698,055 |
2017-09-26 | $59.02 | $59.32 | $58.97 | $59.08 | $54.34 | 559,539 |
2017-09-25 | $59.46 | $59.72 | $58.61 | $58.99 | $54.26 | 588,168 |
2017-09-22 | $59.00 | $59.61 | $58.94 | $59.55 | $54.77 | 742,319 |
2017-09-21 | $59.20 | $59.24 | $58.82 | $59.00 | $54.27 | 556,308 |
2017-09-20 | $58.60 | $59.07 | $58.48 | $59.07 | $54.33 | 734,751 |
2017-09-19 | $58.38 | $58.55 | $58.03 | $58.48 | $53.79 | 476,702 |
2017-09-18 | $58.44 | $58.50 | $58.23 | $58.28 | $53.60 | 559,211 |
2017-09-15 | $58.08 | $58.26 | $57.67 | $58.22 | $53.55 | 1,189,386 |
2017-09-14 | $57.80 | $58.14 | $57.77 | $58.13 | $53.47 | 583,942 |
2017-09-13 | $58.09 | $58.27 | $57.77 | $57.95 | $53.30 | 616,303 |
2017-09-12 | $57.65 | $58.24 | $57.46 | $58.17 | $53.50 | 690,092 |
2017-09-11 | $56.95 | $57.54 | $56.78 | $57.53 | $52.92 | 879,386 |
2017-09-08 | $55.86 | $56.77 | $55.67 | $56.52 | $51.99 | 658,011 |
2017-09-07 | $55.63 | $55.93 | $55.17 | $55.88 | $51.40 | 523,758 |
2017-09-06 | $55.88 | $55.88 | $55.33 | $55.53 | $51.08 | 678,063 |
2017-09-05 | $55.71 | $56.01 | $55.38 | $55.54 | $51.08 | 559,752 |
2017-09-01 | $55.87 | $56.04 | $55.74 | $55.79 | $51.31 | 571,249 |
2017-08-31 | $55.33 | $55.79 | $55.23 | $55.69 | $51.22 | 712,906 |
2017-08-30 | $54.37 | $55.09 | $54.29 | $55.07 | $50.65 | 629,266 |
2017-08-29 | $53.90 | $54.51 | $53.62 | $54.33 | $49.97 | 852,890 |
2017-08-28 | $54.09 | $54.19 | $53.87 | $54.17 | $49.82 | 499,726 |
2017-08-25 | $53.82 | $54.05 | $53.61 | $53.90 | $49.58 | 680,885 |
2017-08-24 | $54.24 | $54.40 | $53.42 | $53.46 | $49.17 | 985,988 |
2017-08-23 | $54.16 | $54.25 | $53.81 | $54.21 | $49.86 | 919,113 |
2017-08-22 | $53.89 | $54.45 | $53.73 | $54.42 | $50.05 | 409,942 |
2017-08-21 | $53.89 | $53.95 | $53.52 | $53.75 | $49.44 | 600,749 |
2017-08-18 | $54.11 | $54.55 | $53.75 | $53.93 | $49.60 | 964,039 |
2017-08-17 | $54.74 | $54.90 | $53.90 | $54.02 | $49.69 | 807,825 |
2017-08-16 | $54.48 | $55.04 | $54.31 | $54.82 | $50.42 | 842,603 |
2017-08-15 | $54.16 | $54.56 | $54.03 | $54.34 | $49.98 | 885,041 |
2017-08-14 | $54.13 | $54.26 | $53.93 | $54.13 | $49.79 | 587,881 |
2017-08-11 | $53.53 | $54.33 | $53.53 | $53.68 | $49.37 | 900,223 |
2017-08-10 | $53.70 | $54.06 | $53.52 | $53.54 | $49.25 | 995,683 |
2017-08-09 | $54.29 | $54.47 | $53.79 | $54.03 | $49.70 | 1,268,533 |
2017-08-08 | $54.51 | $55.02 | $54.33 | $54.40 | $50.04 | 634,623 |
2017-08-07 | $54.80 | $55.20 | $54.42 | $54.55 | $50.17 | 1,311,649 |
2017-08-04 | $54.42 | $54.99 | $54.30 | $54.93 | $50.52 | 712,980 |
2017-08-03 | $54.40 | $54.45 | $53.81 | $54.26 | $49.91 | 776,308 |
2017-08-02 | $53.72 | $54.46 | $53.56 | $54.43 | $50.06 | 1,023,858 |
2017-08-01 | $53.80 | $53.99 | $53.23 | $53.74 | $49.43 | 960,610 |
2017-07-31 | $54.47 | $54.71 | $53.43 | $53.55 | $49.25 | 2,114,426 |
2017-07-28 | $53.92 | $54.35 | $53.31 | $54.29 | $49.94 | 1,596,571 |
2017-07-27 | $54.28 | $54.48 | $53.55 | $53.91 | $49.59 | 1,715,485 |
2017-07-26 | $54.66 | $55.95 | $53.65 | $54.19 | $49.71 | 2,902,188 |
2017-07-25 | $55.64 | $56.20 | $55.01 | $55.01 | $50.47 | 32,436,381 |
2017-07-24 | $55.94 | $55.94 | $54.96 | $55.29 | $50.72 | 1,602,844 |
2017-07-21 | $56.61 | $56.78 | $55.71 | $55.94 | $51.32 | 1,249,971 |
2017-07-20 | $57.45 | $57.58 | $56.33 | $56.67 | $51.99 | 2,404,717 |
2017-07-19 | $57.48 | $57.72 | $57.27 | $57.58 | $52.82 | 317,915 |
2017-07-18 | $57.44 | $57.69 | $57.19 | $57.31 | $52.58 | 412,183 |
2017-07-17 | $57.40 | $57.74 | $57.18 | $57.61 | $52.85 | 204,192 |
2017-07-14 | $57.59 | $57.75 | $57.30 | $57.44 | $52.70 | 596,309 |
2017-07-13 | $57.63 | $57.71 | $56.99 | $57.48 | $52.73 | 418,462 |
2017-07-12 | $57.56 | $57.97 | $57.20 | $57.47 | $52.72 | 500,299 |
2017-07-11 | $57.26 | $57.35 | $56.88 | $57.14 | $52.42 | 448,214 |
2017-07-10 | $57.10 | $57.61 | $57.07 | $57.20 | $52.48 | 464,764 |
2017-07-07 | $56.65 | $57.54 | $56.48 | $57.25 | $52.52 | 408,931 |
2017-07-06 | $56.97 | $57.29 | $56.35 | $56.58 | $51.91 | 1,091,494 |
2017-07-05 | $56.67 | $57.33 | $56.55 | $57.20 | $52.48 | 742,116 |
2017-07-03 | $56.64 | $57.10 | $56.35 | $56.55 | $51.88 | 284,309 |
2017-06-30 | $55.94 | $56.72 | $55.85 | $56.33 | $51.68 | 687,271 |
2017-06-29 | $56.51 | $56.62 | $55.32 | $55.95 | $51.33 | 529,798 |
2017-06-28 | $56.36 | $56.64 | $56.24 | $56.50 | $51.83 | 546,557 |
2017-06-27 | $56.75 | $56.75 | $56.19 | $56.28 | $51.63 | 600,773 |
2017-06-26 | $56.57 | $56.89 | $56.25 | $56.75 | $52.06 | 504,541 |
2017-06-23 | $56.28 | $56.76 | $55.95 | $56.36 | $51.70 | 941,575 |
2017-06-22 | $56.69 | $56.69 | $56.01 | $56.27 | $51.62 | 899,523 |
2017-06-21 | $56.85 | $56.90 | $56.36 | $56.45 | $51.79 | 608,026 |
2017-06-20 | $57.31 | $57.58 | $56.75 | $56.79 | $52.10 | 582,039 |
2017-06-19 | $57.23 | $57.56 | $56.81 | $57.52 | $52.77 | 512,722 |
2017-06-16 | $56.75 | $57.11 | $56.36 | $56.74 | $52.05 | 1,873,314 |
2017-06-15 | $56.27 | $56.85 | $56.27 | $56.80 | $52.11 | 517,358 |
2017-06-14 | $56.93 | $57.13 | $56.67 | $56.86 | $52.16 | 459,401 |
2017-06-13 | $56.34 | $57.22 | $56.11 | $56.84 | $52.15 | 795,110 |
2017-06-12 | $55.92 | $56.17 | $55.31 | $56.12 | $51.48 | 633,073 |
2017-06-09 | $56.42 | $56.87 | $55.54 | $56.04 | $51.41 | 1,015,024 |
2017-06-08 | $55.84 | $56.43 | $55.48 | $56.37 | $51.71 | 665,689 |
2017-06-07 | $55.24 | $55.94 | $55.05 | $55.82 | $51.21 | 856,752 |
2017-06-06 | $55.92 | $56.18 | $55.18 | $55.27 | $50.70 | 1,129,116 |
2017-06-05 | $56.14 | $56.61 | $56.11 | $56.17 | $51.53 | 730,553 |
2017-06-02 | $55.51 | $56.58 | $55.47 | $56.25 | $51.60 | 1,144,013 |
2017-06-01 | $55.15 | $55.31 | $54.73 | $55.24 | $50.68 | 706,370 |
2017-05-31 | $54.44 | $54.98 | $53.93 | $54.87 | $50.34 | 1,305,450 |
2017-05-30 | $53.94 | $54.43 | $53.69 | $54.38 | $49.89 | 561,819 |
2017-05-26 | $54.29 | $54.43 | $53.99 | $54.07 | $49.60 | 578,134 |
2017-05-25 | $54.41 | $54.71 | $54.26 | $54.50 | $50.00 | 816,497 |
2017-05-24 | $54.13 | $54.45 | $54.07 | $54.29 | $49.81 | 522,855 |
2017-05-23 | $54.10 | $54.35 | $53.67 | $54.13 | $49.66 | 578,466 |
2017-05-22 | $54.04 | $54.31 | $53.80 | $53.86 | $49.41 | 798,483 |
2017-05-19 | $53.00 | $54.01 | $52.94 | $53.81 | $49.37 | 993,942 |
2017-05-18 | $53.18 | $53.63 | $52.90 | $53.02 | $48.64 | 1,281,348 |
2017-05-17 | $53.78 | $54.18 | $53.38 | $53.43 | $49.02 | 556,151 |
2017-05-16 | $54.11 | $54.58 | $53.83 | $54.50 | $50.00 | 671,720 |
2017-05-15 | $53.57 | $54.18 | $53.56 | $54.00 | $49.54 | 598,433 |
2017-05-12 | $54.03 | $54.03 | $53.41 | $53.54 | $49.12 | 517,038 |
2017-05-11 | $54.10 | $54.23 | $53.51 | $54.11 | $49.64 | 660,374 |
2017-05-10 | $54.72 | $54.93 | $54.16 | $54.35 | $49.86 | 763,820 |
2017-05-09 | $54.97 | $55.23 | $54.60 | $54.84 | $50.31 | 977,709 |
2017-05-08 | $55.20 | $55.41 | $54.73 | $54.84 | $50.31 | 831,923 |
2017-05-05 | $54.90 | $55.38 | $54.85 | $55.33 | $50.76 | 1,092,051 |
2017-05-04 | $54.11 | $54.83 | $54.02 | $54.81 | $50.28 | 1,275,829 |
2017-05-03 | $53.02 | $54.15 | $53.01 | $54.02 | $49.56 | 1,089,941 |
2017-05-02 | $53.85 | $54.00 | $53.05 | $53.21 | $48.81 | 912,492 |
2017-05-01 | $54.02 | $54.21 | $53.65 | $53.67 | $49.24 | 1,481,070 |
2017-04-28 | $53.76 | $54.47 | $53.72 | $53.88 | $49.43 | 1,617,027 |
2017-04-27 | $53.50 | $54.64 | $52.90 | $54.42 | $49.92 | 1,797,989 |
2017-04-26 | $52.69 | $53.20 | $52.43 | $52.97 | $48.59 | 1,289,491 |
2017-04-25 | $52.38 | $53.00 | $52.19 | $52.76 | $48.27 | 908,335 |
2017-04-24 | $52.21 | $52.35 | $51.67 | $52.00 | $47.58 | 934,625 |
2017-04-21 | $51.11 | $51.57 | $50.86 | $51.37 | $47.00 | 720,008 |
2017-04-20 | $50.62 | $51.20 | $50.42 | $51.01 | $46.67 | 802,887 |
2017-04-19 | $50.47 | $50.85 | $50.20 | $50.37 | $46.09 | 594,717 |
2017-04-18 | $50.18 | $50.52 | $50.05 | $50.28 | $46.01 | 817,762 |
2017-04-17 | $49.70 | $50.44 | $49.64 | $50.42 | $46.13 | 677,886 |
2017-04-13 | $49.74 | $50.12 | $49.54 | $49.56 | $45.35 | 595,868 |
2017-04-12 | $50.81 | $50.81 | $49.74 | $49.85 | $45.61 | 809,156 |
2017-04-11 | $50.33 | $50.81 | $49.99 | $50.80 | $46.48 | 760,510 |
2017-04-10 | $49.84 | $50.45 | $49.84 | $50.33 | $46.05 | 666,426 |
2017-04-07 | $49.74 | $49.98 | $49.48 | $49.87 | $45.63 | 832,982 |
2017-04-06 | $49.82 | $50.15 | $49.51 | $49.89 | $45.65 | 1,426,106 |
2017-04-05 | $50.20 | $50.76 | $49.54 | $49.67 | $45.45 | 1,172,402 |
2017-04-04 | $50.47 | $50.98 | $49.95 | $50.13 | $45.87 | 1,070,023 |
2017-04-03 | $51.25 | $51.70 | $50.22 | $50.46 | $46.17 | 913,979 |
2017-03-31 | $51.13 | $51.40 | $50.95 | $51.16 | $46.81 | 772,640 |
2017-03-30 | $50.87 | $51.17 | $50.70 | $51.14 | $46.79 | 538,503 |
2017-03-29 | $51.18 | $51.18 | $50.46 | $50.80 | $46.48 | 983,518 |
2017-03-28 | $51.23 | $51.66 | $50.99 | $51.32 | $46.96 | 838,765 |
2017-03-27 | $50.63 | $51.55 | $50.30 | $51.39 | $47.02 | 507,234 |
2017-03-24 | $51.50 | $51.84 | $51.00 | $51.23 | $46.87 | 413,354 |
2017-03-23 | $50.91 | $51.47 | $50.62 | $51.27 | $46.91 | 479,061 |
2017-03-22 | $50.89 | $51.15 | $50.60 | $51.00 | $46.66 | 679,254 |
2017-03-21 | $52.25 | $52.39 | $50.86 | $50.96 | $46.63 | 896,429 |
2017-03-20 | $52.31 | $52.56 | $51.81 | $52.14 | $47.71 | 552,063 |
2017-03-17 | $52.01 | $52.26 | $51.69 | $52.17 | $47.73 | 1,338,711 |
2017-03-16 | $52.00 | $52.24 | $51.57 | $51.83 | $47.42 | 564,782 |
2017-03-15 | $50.79 | $51.97 | $50.78 | $51.82 | $47.41 | 907,315 |
2017-03-14 | $50.21 | $50.67 | $49.89 | $50.53 | $46.23 | 594,252 |
2017-03-13 | $50.02 | $50.54 | $49.95 | $50.49 | $46.20 | 694,089 |
2017-03-10 | $49.81 | $50.27 | $49.78 | $50.09 | $45.83 | 609,196 |
2017-03-09 | $49.54 | $49.80 | $49.19 | $49.46 | $45.26 | 977,355 |
2017-03-08 | $49.64 | $50.06 | $49.46 | $49.54 | $45.33 | 546,906 |
2017-03-07 | $49.72 | $50.10 | $49.51 | $49.64 | $45.42 | 694,591 |
2017-03-06 | $49.88 | $50.13 | $49.61 | $49.62 | $45.40 | 653,353 |
2017-03-03 | $49.94 | $50.34 | $49.86 | $50.18 | $45.91 | 562,090 |
2017-03-02 | $50.84 | $50.90 | $49.84 | $49.87 | $45.63 | 894,259 |
2017-03-01 | $50.96 | $51.62 | $50.96 | $51.08 | $46.74 | 1,029,946 |
2017-02-28 | $51.00 | $51.00 | $50.31 | $50.36 | $46.08 | 1,279,841 |
2017-02-27 | $50.53 | $51.26 | $50.52 | $51.13 | $46.78 | 1,077,905 |
2017-02-24 | $50.11 | $50.57 | $49.89 | $50.56 | $46.26 | 685,186 |
2017-02-23 | $50.64 | $50.83 | $49.96 | $50.52 | $46.22 | 1,045,461 |
2017-02-22 | $50.30 | $50.52 | $49.93 | $50.48 | $46.19 | 722,475 |
2017-02-21 | $49.59 | $50.48 | $49.54 | $50.29 | $46.01 | 735,949 |
2017-02-17 | $49.44 | $49.67 | $48.96 | $49.59 | $45.37 | 754,459 |
2017-02-16 | $49.40 | $49.78 | $49.13 | $49.68 | $45.46 | 581,301 |
2017-02-15 | $49.63 | $49.66 | $48.93 | $49.34 | $45.15 | 828,527 |
2017-02-14 | $49.72 | $49.84 | $49.05 | $49.67 | $45.45 | 628,715 |
2017-02-13 | $50.15 | $50.40 | $49.93 | $49.95 | $45.70 | 535,454 |
2017-02-10 | $49.95 | $50.12 | $49.60 | $49.83 | $45.59 | 861,315 |
2017-02-09 | $49.06 | $49.99 | $49.00 | $49.89 | $45.65 | 705,909 |
2017-02-08 | $49.36 | $49.50 | $49.08 | $49.36 | $45.16 | 571,909 |
2017-02-07 | $49.54 | $49.64 | $49.06 | $49.36 | $45.16 | 1,054,049 |
2017-02-06 | $49.31 | $49.76 | $49.14 | $49.57 | $45.36 | 1,169,021 |
2017-02-03 | $47.57 | $49.82 | $47.57 | $49.36 | $45.16 | 2,300,050 |
2017-02-02 | $46.94 | $48.26 | $46.44 | $47.19 | $43.18 | 2,708,870 |
2017-02-01 | $48.67 | $49.22 | $48.05 | $48.45 | $44.33 | 2,013,995 |
2017-01-31 | $48.10 | $48.97 | $47.61 | $48.75 | $44.61 | 2,236,718 |
2017-01-30 | $48.21 | $48.46 | $47.39 | $48.45 | $44.33 | 987,198 |
2017-01-27 | $48.70 | $48.75 | $48.25 | $48.58 | $44.45 | 672,525 |
2017-01-26 | $49.44 | $49.65 | $48.48 | $48.81 | $44.53 | 897,265 |
2017-01-25 | $49.32 | $49.85 | $49.31 | $49.41 | $45.08 | 703,986 |
2017-01-24 | $48.07 | $49.20 | $48.07 | $48.98 | $44.69 | 902,988 |
2017-01-23 | $47.76 | $48.31 | $47.54 | $47.97 | $43.77 | 890,458 |
2017-01-20 | $47.44 | $47.89 | $47.27 | $47.89 | $43.69 | 1,325,463 |
2017-01-19 | $47.83 | $48.25 | $47.33 | $47.45 | $43.29 | 1,187,195 |
2017-01-18 | $47.91 | $48.17 | $47.69 | $47.90 | $43.70 | 988,979 |
2017-01-17 | $48.27 | $48.27 | $47.69 | $47.87 | $43.67 | 731,381 |
2017-01-13 | $47.85 | $48.88 | $47.85 | $48.46 | $44.21 | 795,899 |
2017-01-12 | $48.27 | $48.27 | $47.27 | $47.83 | $43.64 | 660,916 |
2017-01-11 | $47.86 | $48.34 | $47.69 | $48.31 | $44.08 | 539,335 |
2017-01-10 | $47.44 | $48.12 | $47.35 | $47.76 | $43.57 | 901,977 |
2017-01-09 | $47.50 | $47.66 | $46.90 | $47.40 | $43.25 | 767,098 |
2017-01-06 | $47.70 | $48.15 | $47.49 | $47.72 | $43.54 | 978,795 |
2017-01-05 | $47.81 | $48.23 | $47.50 | $47.70 | $43.52 | 1,447,961 |
2017-01-04 | $47.70 | $48.52 | $47.68 | $47.92 | $43.72 | 1,041,642 |
2017-01-03 | $47.70 | $48.11 | $47.19 | $47.50 | $43.34 | 887,058 |
2016-12-30 | $47.92 | $47.92 | $47.14 | $47.35 | $43.20 | 864,280 |
2016-12-29 | $47.69 | $47.97 | $47.30 | $47.66 | $43.48 | 685,679 |
2016-12-28 | $48.43 | $48.43 | $47.44 | $47.59 | $43.42 | 738,853 |
2016-12-27 | $48.08 | $48.38 | $47.81 | $48.24 | $44.01 | 687,154 |
2016-12-23 | $47.93 | $48.12 | $47.75 | $47.84 | $43.65 | 805,521 |
2016-12-22 | $48.66 | $48.76 | $47.70 | $47.89 | $43.69 | 1,149,592 |
2016-12-21 | $48.76 | $48.80 | $48.44 | $48.61 | $44.35 | 1,468,129 |
2016-12-20 | $48.53 | $48.81 | $48.49 | $48.68 | $44.41 | 1,001,411 |
2016-12-19 | $48.40 | $49.07 | $48.25 | $48.65 | $44.39 | 1,011,658 |
2016-12-16 | $48.78 | $49.08 | $48.46 | $48.51 | $44.26 | 2,381,749 |
2016-12-15 | $49.40 | $49.63 | $48.55 | $48.61 | $44.35 | 1,313,783 |
2016-12-14 | $49.86 | $50.62 | $49.37 | $49.46 | $45.12 | 1,873,927 |
2016-12-13 | $50.50 | $50.82 | $49.69 | $49.91 | $45.54 | 945,830 |
2016-12-12 | $50.70 | $51.03 | $50.23 | $50.41 | $45.99 | 1,173,208 |
2016-12-09 | $50.67 | $51.05 | $50.56 | $50.87 | $46.41 | 811,266 |
2016-12-08 | $50.74 | $50.88 | $50.42 | $50.72 | $46.27 | 967,386 |
2016-12-07 | $50.07 | $51.12 | $49.77 | $50.75 | $46.30 | 1,183,609 |
2016-12-06 | $50.00 | $50.29 | $49.50 | $50.08 | $45.69 | 1,054,453 |
2016-12-05 | $49.54 | $49.94 | $49.54 | $49.90 | $45.53 | 1,048,138 |
2016-12-02 | $48.93 | $49.36 | $48.71 | $49.23 | $44.92 | 827,463 |
2016-12-01 | $48.75 | $49.05 | $48.49 | $48.99 | $44.70 | 1,522,604 |
2016-11-30 | $49.05 | $49.26 | $48.48 | $48.63 | $44.37 | 1,528,136 |
2016-11-29 | $48.72 | $49.19 | $48.63 | $48.92 | $44.63 | 1,060,243 |
2016-11-28 | $48.94 | $49.00 | $48.38 | $48.71 | $44.44 | 1,270,197 |
2016-11-25 | $48.56 | $49.25 | $48.46 | $49.20 | $44.89 | 483,701 |
2016-11-23 | $48.09 | $48.64 | $47.90 | $48.57 | $44.31 | 1,349,859 |
2016-11-22 | $47.82 | $48.25 | $47.57 | $48.23 | $44.00 | 775,887 |
2016-11-21 | $47.39 | $47.69 | $46.93 | $47.64 | $43.46 | 836,479 |
2016-11-18 | $47.08 | $47.50 | $46.95 | $47.07 | $42.94 | 847,699 |
2016-11-17 | $46.98 | $47.40 | $46.79 | $47.10 | $42.97 | 1,187,027 |
2016-11-16 | $47.23 | $47.59 | $46.75 | $46.95 | $42.83 | 1,586,929 |
2016-11-15 | $47.60 | $48.06 | $47.38 | $47.53 | $43.36 | 988,541 |
2016-11-14 | $48.40 | $48.84 | $47.11 | $47.56 | $43.39 | 1,223,717 |
2016-11-11 | $48.14 | $48.62 | $47.59 | $48.06 | $43.85 | 1,112,692 |
2016-11-10 | $47.96 | $48.64 | $47.89 | $48.31 | $44.08 | 1,613,011 |
2016-11-09 | $45.39 | $47.88 | $45.35 | $47.58 | $43.41 | 1,714,518 |
2016-11-08 | $45.39 | $46.10 | $45.36 | $45.99 | $41.96 | 994,627 |
2016-11-07 | $45.60 | $45.87 | $45.29 | $45.57 | $41.58 | 1,223,176 |
2016-11-04 | $43.83 | $45.54 | $43.67 | $44.86 | $40.93 | 1,999,419 |
2016-11-03 | $44.10 | $44.18 | $43.66 | $43.81 | $39.97 | 924,049 |
2016-11-02 | $44.52 | $44.76 | $43.90 | $44.02 | $40.16 | 1,206,580 |
2016-11-01 | $45.17 | $45.62 | $44.51 | $44.72 | $40.80 | 1,279,905 |
2016-10-31 | $45.03 | $45.41 | $44.84 | $45.17 | $41.21 | 2,990,407 |
2016-10-28 | $44.86 | $45.47 | $44.50 | $44.99 | $41.05 | 1,905,021 |
2016-10-27 | $45.36 | $45.72 | $44.43 | $44.90 | $40.96 | 2,024,076 |
2016-10-26 | $46.58 | $47.13 | $45.19 | $45.39 | $41.30 | 3,054,375 |
2016-10-25 | $48.10 | $48.20 | $46.21 | $46.74 | $42.53 | 2,293,474 |
2016-10-24 | $48.55 | $48.92 | $48.29 | $48.38 | $44.02 | 635,006 |
2016-10-21 | $48.04 | $48.34 | $47.84 | $48.09 | $43.76 | 1,034,549 |
2016-10-20 | $48.53 | $48.58 | $47.97 | $48.46 | $44.09 | 1,065,775 |
2016-10-19 | $49.11 | $49.16 | $48.61 | $48.80 | $44.40 | 1,270,030 |
2016-10-18 | $49.77 | $50.00 | $49.18 | $49.20 | $44.77 | 682,094 |
2016-10-17 | $49.07 | $49.60 | $48.90 | $49.36 | $44.91 | 845,128 |
2016-10-14 | $49.28 | $49.81 | $48.93 | $48.93 | $44.52 | 834,061 |
2016-10-13 | $49.30 | $49.50 | $48.66 | $49.29 | $44.85 | 1,121,686 |
2016-10-12 | $49.22 | $50.20 | $49.00 | $49.86 | $45.37 | 1,305,400 |
2016-10-11 | $49.12 | $49.86 | $49.06 | $49.54 | $45.08 | 1,315,847 |
2016-10-10 | $49.21 | $50.34 | $48.57 | $50.09 | $45.58 | 1,377,218 |
2016-10-07 | $51.09 | $51.40 | $49.69 | $49.97 | $45.47 | 1,326,949 |
2016-10-06 | $50.56 | $51.49 | $50.39 | $51.41 | $46.78 | 844,624 |
2016-10-05 | $100.88 | $102.73 | $100.54 | $101.73 | $46.28 | 2,226,330 |
2016-10-04 | $99.77 | $100.89 | $99.58 | $100.32 | $45.64 | 1,763,800 |
2016-10-03 | $98.63 | $99.93 | $98.44 | $99.62 | $45.32 | 1,144,386 |
2016-09-30 | $98.66 | $99.40 | $98.11 | $98.79 | $44.95 | 1,097,908 |
2016-09-29 | $99.09 | $99.21 | $97.68 | $97.91 | $44.55 | 793,828 |
2016-09-28 | $98.52 | $99.16 | $97.84 | $99.09 | $45.08 | 923,618 |
2016-09-27 | $96.33 | $98.61 | $95.61 | $98.53 | $44.83 | 1,109,158 |
2016-09-26 | $96.15 | $96.79 | $95.52 | $96.21 | $43.77 | 738,412 |
2016-09-23 | $97.06 | $97.62 | $96.78 | $96.88 | $44.08 | 982,248 |
2016-09-22 | $95.99 | $97.01 | $95.79 | $96.90 | $44.09 | 1,150,220 |
2016-09-21 | $94.09 | $94.99 | $93.43 | $94.86 | $43.16 | 603,618 |
2016-09-20 | $94.11 | $94.28 | $93.28 | $93.28 | $42.44 | 1,035,970 |
2016-09-19 | $92.89 | $94.07 | $92.38 | $93.16 | $42.38 | 679,944 |
2016-09-16 | $92.71 | $93.10 | $92.03 | $92.14 | $41.92 | 1,349,970 |
2016-09-15 | $91.66 | $93.47 | $91.13 | $93.28 | $42.44 | 899,364 |
2016-09-14 | $91.71 | $91.98 | $91.04 | $91.71 | $41.72 | 715,804 |
2016-09-13 | $92.34 | $92.71 | $91.24 | $91.60 | $41.67 | 1,046,078 |
2016-09-12 | $90.36 | $93.23 | $89.25 | $93.01 | $42.32 | 1,690,422 |
2016-09-09 | $95.70 | $95.70 | $90.55 | $91.08 | $41.44 | 2,112,644 |
2016-09-08 | $96.63 | $97.00 | $95.70 | $96.83 | $44.05 | 1,206,524 |
2016-09-07 | $96.03 | $96.26 | $95.07 | $95.96 | $43.66 | 1,034,176 |
2016-09-06 | $98.38 | $98.38 | $95.55 | $95.78 | $43.58 | 1,086,440 |
2016-09-02 | $96.86 | $97.58 | $96.60 | $96.98 | $44.12 | 1,114,318 |
2016-09-01 | $96.41 | $96.86 | $95.74 | $96.36 | $43.84 | 942,790 |
2016-08-31 | $96.52 | $97.12 | $95.65 | $96.48 | $43.89 | 778,894 |
2016-08-30 | $96.71 | $96.87 | $96.26 | $96.84 | $44.06 | 996,356 |
2016-08-29 | $95.65 | $97.13 | $95.47 | $96.63 | $43.96 | 1,025,184 |
2016-08-26 | $95.52 | $96.03 | $94.50 | $95.32 | $43.37 | 1,034,810 |
2016-08-25 | $95.20 | $95.60 | $94.78 | $95.50 | $43.45 | 786,484 |
2016-08-24 | $95.58 | $95.79 | $95.03 | $95.27 | $43.34 | 648,716 |
2016-08-23 | $95.00 | $96.16 | $94.96 | $95.79 | $43.58 | 987,256 |
2016-08-22 | $94.00 | $94.67 | $93.51 | $94.65 | $43.06 | 521,980 |
2016-08-19 | $93.74 | $94.37 | $93.18 | $94.21 | $42.86 | 728,058 |
2016-08-18 | $93.68 | $94.18 | $93.25 | $93.90 | $42.72 | 638,970 |
2016-08-17 | $93.75 | $93.93 | $93.09 | $93.59 | $42.58 | 529,472 |
2016-08-16 | $94.55 | $94.57 | $93.44 | $93.51 | $42.54 | 495,518 |
2016-08-15 | $94.55 | $95.04 | $94.25 | $94.75 | $43.11 | 565,054 |
2016-08-12 | $94.87 | $94.87 | $93.72 | $94.10 | $42.81 | 628,222 |
2016-08-11 | $94.46 | $94.92 | $93.91 | $94.86 | $43.16 | 729,868 |
2016-08-10 | $94.55 | $94.71 | $93.70 | $94.34 | $42.92 | 626,728 |
2016-08-09 | $94.03 | $94.46 | $93.59 | $94.35 | $42.93 | 701,122 |
2016-08-08 | $94.34 | $94.55 | $93.16 | $93.79 | $42.67 | 895,966 |
2016-08-05 | $93.99 | $94.88 | $93.78 | $94.35 | $42.93 | 856,532 |
2016-08-04 | $93.39 | $94.12 | $93.17 | $93.39 | $42.49 | 794,532 |
2016-08-03 | $92.51 | $93.25 | $91.81 | $93.25 | $42.43 | 1,167,434 |
2016-08-02 | $92.88 | $93.29 | $91.77 | $92.45 | $42.06 | 1,793,618 |
2016-08-01 | $92.73 | $93.37 | $92.43 | $92.80 | $42.22 | 1,441,274 |
2016-07-29 | $93.58 | $93.92 | $92.84 | $92.89 | $42.26 | 1,116,726 |
2016-07-28 | $93.69 | $94.25 | $93.35 | $93.57 | $42.57 | 913,078 |
2016-07-27 | $94.35 | $94.71 | $93.25 | $93.69 | $42.63 | 1,706,054 |
2016-07-26 | $92.07 | $93.80 | $90.81 | $93.72 | $42.53 | 2,783,778 |
2016-07-25 | $89.55 | $89.72 | $88.72 | $88.76 | $40.28 | 1,953,552 |
2016-07-22 | $89.51 | $89.67 | $88.38 | $89.56 | $40.64 | 2,222,032 |
2016-07-21 | $90.54 | $90.81 | $89.31 | $89.65 | $40.68 | 1,008,846 |
2016-07-20 | $90.89 | $91.06 | $89.98 | $90.57 | $41.10 | 1,370,718 |
2016-07-19 | $91.07 | $91.13 | $90.20 | $90.38 | $41.01 | 1,233,748 |
2016-07-18 | $91.00 | $91.68 | $90.68 | $91.35 | $41.45 | 501,686 |
2016-07-15 | $91.02 | $91.30 | $90.49 | $90.96 | $41.28 | 935,908 |
2016-07-14 | $91.77 | $91.90 | $90.64 | $90.65 | $41.14 | 1,392,570 |
2016-07-13 | $91.15 | $91.41 | $90.30 | $90.46 | $41.05 | 891,646 |
2016-07-12 | $91.10 | $91.64 | $90.63 | $90.96 | $41.28 | 1,029,276 |
2016-07-11 | $89.95 | $90.76 | $89.77 | $90.28 | $40.97 | 982,832 |
2016-07-08 | $88.20 | $89.41 | $88.09 | $89.24 | $40.50 | 941,874 |
2016-07-07 | $87.49 | $87.99 | $87.10 | $87.48 | $39.70 | 787,354 |
2016-07-06 | $86.31 | $87.34 | $86.01 | $87.22 | $39.58 | 1,155,194 |
2016-07-05 | $87.08 | $87.08 | $85.75 | $86.53 | $39.27 | 1,223,908 |
2016-07-01 | $88.11 | $88.97 | $86.95 | $87.21 | $39.58 | 1,551,620 |
2016-06-30 | $85.89 | $88.11 | $85.65 | $88.11 | $39.98 | 1,470,230 |
2016-06-29 | $84.56 | $85.96 | $84.56 | $85.60 | $38.85 | 908,176 |
2016-06-28 | $82.86 | $83.79 | $82.54 | $83.68 | $37.97 | 1,775,878 |
2016-06-27 | $83.38 | $83.38 | $81.01 | $81.85 | $37.14 | 1,892,318 |
2016-06-24 | $83.58 | $85.21 | $83.37 | $83.77 | $38.01 | 1,682,266 |
2016-06-23 | $85.65 | $86.68 | $85.64 | $86.68 | $39.34 | 782,510 |
2016-06-22 | $84.90 | $85.70 | $84.81 | $84.88 | $38.52 | 1,028,510 |
2016-06-21 | $85.32 | $85.75 | $84.61 | $84.80 | $38.48 | 1,197,892 |
2016-06-20 | $85.48 | $86.48 | $84.92 | $85.35 | $38.73 | 1,413,456 |
2016-06-17 | $83.59 | $84.59 | $83.49 | $84.44 | $38.32 | 2,791,164 |
2016-06-16 | $83.22 | $83.94 | $82.44 | $83.84 | $38.05 | 1,009,216 |
2016-06-15 | $83.31 | $84.30 | $83.11 | $83.64 | $37.96 | 1,768,562 |
2016-06-14 | $82.88 | $83.45 | $82.57 | $83.06 | $37.69 | 1,416,040 |
2016-06-13 | $83.02 | $84.33 | $83.02 | $83.15 | $37.73 | 1,417,706 |
2016-06-10 | $84.46 | $85.12 | $83.23 | $83.68 | $37.97 | 1,141,678 |
2016-06-09 | $84.62 | $85.39 | $84.25 | $85.22 | $38.67 | 1,326,800 |
2016-06-08 | $83.75 | $85.19 | $83.75 | $85.16 | $38.65 | 1,949,432 |
2016-06-07 | $83.09 | $84.30 | $82.77 | $83.84 | $38.05 | 2,395,390 |
2016-06-06 | $82.63 | $83.14 | $82.03 | $82.85 | $37.60 | 1,070,754 |
2016-06-03 | $82.40 | $82.55 | $81.89 | $82.02 | $37.22 | 1,291,558 |
2016-06-02 | $82.29 | $82.69 | $81.82 | $82.69 | $37.52 | 1,138,320 |
2016-06-01 | $82.18 | $82.59 | $81.55 | $82.49 | $37.43 | 1,668,506 |
2016-05-31 | $83.79 | $83.86 | $81.68 | $82.30 | $37.35 | 8,634,726 |
2016-05-27 | $83.23 | $83.40 | $82.92 | $83.34 | $37.82 | 1,284,120 |
2016-05-26 | $83.30 | $83.88 | $82.47 | $82.95 | $37.64 | 1,214,976 |
2016-05-25 | $83.62 | $83.92 | $82.90 | $83.30 | $37.80 | 1,940,212 |
2016-05-24 | $81.31 | $83.18 | $80.48 | $83.03 | $37.68 | 2,535,902 |
2016-05-23 | $80.82 | $80.93 | $80.00 | $80.60 | $36.58 | 1,297,574 |
2016-05-20 | $80.15 | $81.22 | $79.49 | $80.52 | $36.54 | 1,490,240 |
2016-05-19 | $79.65 | $79.95 | $78.67 | $79.60 | $36.12 | 1,291,008 |
2016-05-18 | $78.78 | $80.90 | $78.17 | $80.20 | $36.39 | 1,850,198 |
2016-05-17 | $79.14 | $79.68 | $78.35 | $78.80 | $35.76 | 1,156,198 |
2016-05-16 | $78.43 | $79.40 | $78.43 | $79.05 | $35.87 | 1,508,606 |
2016-05-13 | $78.45 | $79.57 | $77.79 | $78.25 | $35.51 | 2,043,984 |
2016-05-12 | $78.91 | $79.44 | $77.99 | $78.59 | $35.66 | 876,986 |
2016-05-11 | $78.94 | $79.42 | $78.05 | $78.34 | $35.55 | 794,362 |
2016-05-10 | $78.15 | $78.89 | $77.80 | $78.80 | $35.76 | 691,442 |
2016-05-09 | $77.93 | $78.16 | $77.16 | $77.70 | $35.26 | 927,520 |
2016-05-06 | $76.10 | $77.93 | $75.47 | $77.93 | $35.36 | 905,232 |
2016-05-05 | $77.07 | $77.53 | $75.97 | $76.15 | $34.56 | 1,494,186 |
2016-05-04 | $77.03 | $77.21 | $75.62 | $76.65 | $34.78 | 1,063,122 |
2016-05-03 | $78.38 | $78.41 | $76.73 | $77.16 | $35.02 | 1,135,958 |
2016-05-02 | $77.77 | $78.58 | $77.58 | $78.55 | $35.65 | 874,908 |
2016-04-29 | $77.17 | $77.87 | $76.58 | $77.22 | $35.04 | 1,663,094 |
2016-04-28 | $78.91 | $79.21 | $77.15 | $77.33 | $35.09 | 1,168,346 |
2016-04-27 | $81.06 | $82.29 | $76.62 | $79.15 | $35.92 | 2,486,766 |
2016-04-26 | $79.41 | $80.06 | $78.47 | $80.03 | $36.21 | 1,546,034 |
2016-04-25 | $80.36 | $80.43 | $78.97 | $79.37 | $35.91 | 956,020 |
2016-04-22 | $79.86 | $80.49 | $79.13 | $80.41 | $36.38 | 883,150 |
2016-04-21 | $78.97 | $80.61 | $78.80 | $79.96 | $36.18 | 1,389,074 |
2016-04-20 | $78.79 | $79.61 | $78.35 | $79.17 | $35.82 | 1,267,772 |
2016-04-19 | $79.98 | $79.98 | $78.52 | $78.62 | $35.57 | 1,144,194 |
2016-04-18 | $78.64 | $79.88 | $78.34 | $79.64 | $36.03 | 1,305,286 |
2016-04-15 | $78.35 | $79.26 | $77.99 | $79.23 | $35.85 | 1,183,246 |
2016-04-14 | $79.05 | $79.40 | $77.94 | $78.29 | $35.42 | 1,306,670 |
2016-04-13 | $77.82 | $79.10 | $77.38 | $79.05 | $35.76 | 1,000,484 |
2016-04-12 | $76.35 | $77.19 | $76.08 | $76.96 | $34.82 | 751,394 |
2016-04-11 | $77.10 | $77.44 | $76.35 | $76.42 | $34.57 | 922,292 |
2016-04-08 | $77.48 | $77.65 | $76.79 | $77.08 | $34.87 | 809,374 |
2016-04-07 | $77.81 | $77.82 | $76.11 | $76.78 | $34.74 | 1,201,944 |
2016-04-06 | $76.96 | $78.07 | $76.34 | $78.03 | $35.30 | 1,060,622 |
2016-04-05 | $76.58 | $77.35 | $76.30 | $76.96 | $34.82 | 1,011,476 |
2016-04-04 | $77.68 | $77.71 | $76.42 | $76.93 | $34.81 | 1,109,852 |
2016-04-01 | $75.82 | $77.82 | $75.22 | $77.77 | $35.19 | 1,000,840 |
2016-03-31 | $76.51 | $76.61 | $75.30 | $76.31 | $34.52 | 1,131,870 |
2016-03-30 | $77.00 | $77.42 | $76.03 | $76.42 | $34.57 | 904,618 |
2016-03-29 | $75.33 | $76.79 | $75.14 | $76.76 | $34.73 | 1,138,510 |
2016-03-28 | $74.92 | $75.78 | $74.61 | $75.32 | $34.08 | 707,476 |
2016-03-24 | $74.12 | $74.86 | $73.79 | $74.85 | $33.86 | 1,366,644 |
2016-03-23 | $75.40 | $75.60 | $74.35 | $74.44 | $33.68 | 1,109,312 |
2016-03-22 | $75.46 | $75.82 | $74.93 | $75.54 | $34.18 | 843,232 |
2016-03-21 | $75.49 | $75.82 | $75.10 | $75.75 | $34.27 | 1,072,656 |
2016-03-18 | $75.01 | $76.16 | $74.90 | $75.56 | $34.19 | 1,993,614 |
2016-03-17 | $73.59 | $75.55 | $73.46 | $75.11 | $33.98 | 1,159,872 |
2016-03-16 | $72.81 | $73.77 | $72.79 | $73.43 | $33.22 | 689,154 |
2016-03-15 | $72.81 | $73.59 | $72.66 | $73.20 | $33.12 | 784,112 |
2016-03-14 | $72.83 | $73.67 | $72.73 | $73.51 | $33.26 | 1,056,698 |
2016-03-11 | $74.03 | $74.41 | $73.09 | $73.23 | $33.13 | 1,325,196 |
2016-03-10 | $73.06 | $73.75 | $72.70 | $73.42 | $33.22 | 1,097,990 |
2016-03-09 | $73.53 | $73.80 | $72.36 | $72.61 | $32.85 | 1,402,226 |
2016-03-08 | $72.81 | $74.24 | $72.09 | $73.32 | $33.17 | 1,336,504 |
2016-03-07 | $73.46 | $74.06 | $72.63 | $72.92 | $32.99 | 242,472 |
2016-03-04 | $73.22 | $74.16 | $71.74 | $74.14 | $33.54 | 338,200 |
2016-03-03 | $72.93 | $73.35 | $72.54 | $73.02 | $33.04 | 1,188,952 |
2016-03-02 | $72.52 | $72.92 | $71.88 | $72.86 | $32.96 | 964,180 |
2016-03-01 | $71.24 | $73.00 | $70.44 | $72.99 | $33.02 | 903,042 |
2016-02-29 | $72.07 | $72.53 | $70.38 | $70.38 | $31.84 | 1,859,334 |
2016-02-26 | $71.55 | $72.83 | $71.44 | $72.05 | $32.60 | 1,576,718 |
2016-02-25 | $70.03 | $71.32 | $69.15 | $71.22 | $32.22 | 1,480,034 |
2016-02-24 | $68.05 | $70.08 | $67.55 | $69.98 | $31.66 | 917,148 |
2016-02-23 | $69.80 | $70.73 | $68.88 | $68.91 | $31.18 | 858,502 |
2016-02-22 | $69.25 | $70.34 | $68.53 | $69.95 | $31.65 | 1,052,026 |
2016-02-19 | $68.52 | $69.23 | $68.00 | $68.85 | $31.15 | 995,690 |
2016-02-18 | $69.30 | $69.52 | $68.23 | $68.97 | $31.20 | 937,990 |
2016-02-17 | $67.32 | $69.41 | $67.17 | $69.00 | $31.22 | 1,254,138 |
2016-02-16 | $66.69 | $67.69 | $66.66 | $66.99 | $30.31 | 1,772,274 |
2016-02-12 | $65.71 | $67.49 | $65.28 | $65.81 | $29.77 | 1,787,918 |
2016-02-11 | $62.94 | $65.40 | $61.27 | $64.54 | $29.20 | 1,894,362 |
2016-02-10 | $64.13 | $65.36 | $63.76 | $64.38 | $29.13 | 1,338,578 |
2016-02-09 | $61.66 | $64.50 | $61.53 | $63.74 | $28.84 | 1,916,258 |
2016-02-08 | $64.44 | $64.70 | $61.98 | $62.97 | $28.49 | 1,905,414 |
2016-02-05 | $67.70 | $67.76 | $64.53 | $65.56 | $29.66 | 1,793,722 |
2016-02-04 | $67.85 | $69.35 | $67.00 | $67.75 | $30.65 | 2,846,470 |
2016-02-03 | $69.03 | $69.40 | $66.51 | $67.97 | $30.75 | 1,520,978 |
2016-02-02 | $69.00 | $69.63 | $68.08 | $68.18 | $30.74 | 1,431,128 |
2016-02-01 | $69.43 | $70.28 | $68.28 | $69.73 | $31.44 | 1,808,698 |
2016-01-29 | $66.87 | $70.06 | $62.74 | $69.85 | $31.49 | 3,853,246 |
2016-01-28 | $66.78 | $68.17 | $65.14 | $67.86 | $30.59 | 3,330,404 |
2016-01-27 | $68.25 | $68.93 | $65.64 | $66.01 | $29.76 | 2,402,800 |
2016-01-26 | $64.47 | $68.91 | $64.47 | $68.48 | $30.87 | 3,679,962 |
2016-01-25 | $65.37 | $65.60 | $64.07 | $64.16 | $28.93 | 1,491,758 |
2016-01-22 | $65.27 | $66.83 | $65.00 | $65.60 | $29.57 | 2,618,324 |
2016-01-21 | $62.08 | $65.58 | $61.76 | $64.18 | $28.93 | 3,249,834 |
2016-01-20 | $61.41 | $62.84 | $60.30 | $62.06 | $27.98 | 3,081,740 |
2016-01-19 | $64.26 | $64.68 | $62.25 | $62.56 | $28.20 | 2,859,508 |
2016-01-15 | $62.22 | $64.13 | $62.21 | $63.51 | $28.63 | 3,286,938 |
2016-01-14 | $63.25 | $64.72 | $61.62 | $64.16 | $28.93 | 3,260,266 |
2016-01-13 | $66.66 | $66.92 | $63.01 | $63.24 | $28.51 | 2,254,974 |
2016-01-12 | $66.29 | $66.87 | $65.31 | $66.39 | $29.93 | 1,961,184 |
2016-01-11 | $67.29 | $68.57 | $65.44 | $65.48 | $29.52 | 3,121,130 |
2016-01-08 | $68.91 | $69.26 | $67.09 | $67.22 | $30.31 | 4,323,118 |
2016-01-07 | $71.70 | $71.70 | $69.26 | $69.70 | $31.42 | 4,409,670 |
2016-01-06 | $73.83 | $74.20 | $72.45 | $73.28 | $33.04 | 1,740,874 |
2016-01-05 | $75.23 | $76.34 | $74.60 | $74.76 | $33.70 | 1,025,020 |
2016-01-04 | $75.47 | $75.47 | $73.73 | $75.18 | $33.89 | 1,669,612 |
2015-12-31 | $77.75 | $77.86 | $76.61 | $76.61 | $34.54 | 889,232 |
2015-12-30 | $78.07 | $78.99 | $78.00 | $78.03 | $35.18 | 597,310 |
2015-12-29 | $78.76 | $79.05 | $77.92 | $78.34 | $35.32 | 687,030 |
2015-12-28 | $77.00 | $78.37 | $76.32 | $78.34 | $35.32 | 897,534 |
2015-12-24 | $77.02 | $77.57 | $76.58 | $77.29 | $34.84 | 309,838 |
2015-12-23 | $77.08 | $77.22 | $76.58 | $77.10 | $34.76 | 921,308 |
2015-12-22 | $76.10 | $76.63 | $75.52 | $76.35 | $34.42 | 920,488 |
2015-12-21 | $76.86 | $77.59 | $75.46 | $75.98 | $34.25 | 1,006,000 |
2015-12-18 | $76.33 | $76.69 | $75.25 | $76.21 | $34.36 | 2,831,830 |
2015-12-17 | $78.26 | $78.71 | $76.51 | $76.51 | $34.49 | 1,268,706 |
2015-12-16 | $78.48 | $78.96 | $76.89 | $78.16 | $35.24 | 1,134,388 |
2015-12-15 | $78.28 | $78.47 | $77.26 | $77.75 | $35.05 | 751,132 |
2015-12-14 | $76.62 | $77.61 | $76.51 | $77.45 | $34.92 | 1,481,990 |
2015-12-11 | $77.13 | $78.49 | $76.24 | $76.45 | $34.47 | 1,327,362 |
2015-12-10 | $77.53 | $78.51 | $77.25 | $78.08 | $35.20 | 906,830 |
2015-12-09 | $78.18 | $79.29 | $76.56 | $77.30 | $34.85 | 1,438,730 |
2015-12-08 | $78.10 | $78.86 | $77.50 | $78.57 | $35.42 | 1,502,458 |
2015-12-07 | $79.07 | $79.43 | $78.58 | $79.01 | $35.62 | 1,085,780 |
2015-12-04 | $77.64 | $78.99 | $77.07 | $78.94 | $35.59 | 778,606 |
2015-12-03 | $79.82 | $79.82 | $76.54 | $77.32 | $34.86 | 1,797,594 |
2015-12-02 | $80.51 | $81.05 | $79.17 | $79.49 | $35.84 | 799,800 |
2015-12-01 | $80.12 | $80.79 | $79.37 | $80.75 | $36.40 | 1,281,758 |
2015-11-30 | $81.13 | $81.15 | $79.58 | $79.76 | $35.96 | 1,371,278 |
2015-11-27 | $79.95 | $81.00 | $79.45 | $80.86 | $36.45 | 677,898 |
2015-11-25 | $80.19 | $80.95 | $79.50 | $80.07 | $36.10 | 1,361,068 |
2015-11-24 | $78.37 | $80.31 | $78.06 | $79.95 | $36.04 | 1,642,610 |
2015-11-23 | $78.42 | $79.28 | $78.00 | $78.59 | $35.43 | 871,020 |
2015-11-20 | $78.93 | $79.22 | $78.01 | $78.17 | $35.24 | 1,098,162 |
2015-11-19 | $79.20 | $79.52 | $78.62 | $78.80 | $35.53 | 1,254,720 |
2015-11-18 | $77.25 | $79.28 | $76.80 | $79.20 | $35.71 | 1,534,732 |
2015-11-17 | $77.55 | $78.00 | $76.72 | $77.01 | $34.72 | 1,390,186 |
2015-11-16 | $75.62 | $77.24 | $75.35 | $77.09 | $34.75 | 1,590,268 |
2015-11-13 | $76.31 | $77.19 | $75.53 | $75.60 | $34.08 | 1,327,084 |
2015-11-12 | $77.18 | $77.86 | $76.34 | $76.36 | $34.43 | 1,460,050 |
2015-11-11 | $77.03 | $78.35 | $76.48 | $77.88 | $35.11 | 1,375,350 |
2015-11-10 | $76.86 | $77.45 | $76.19 | $76.99 | $34.71 | 1,222,690 |
2015-11-09 | $78.33 | $78.40 | $76.58 | $77.24 | $34.82 | 1,398,408 |
2015-11-06 | $77.40 | $78.97 | $77.36 | $78.24 | $35.27 | 1,984,712 |
2015-11-05 | $77.08 | $77.95 | $76.07 | $77.66 | $35.01 | 1,217,102 |
2015-11-04 | $77.00 | $77.68 | $76.78 | $77.01 | $34.72 | 1,691,334 |
2015-11-03 | $77.46 | $77.91 | $76.61 | $76.82 | $34.63 | 1,661,282 |
2015-11-02 | $76.77 | $78.08 | $76.38 | $77.58 | $34.98 | 1,201,848 |
2015-10-30 | $76.49 | $77.50 | $76.26 | $76.82 | $34.63 | 1,393,936 |
2015-10-29 | $76.21 | $76.95 | $75.87 | $76.38 | $34.43 | 1,864,836 |
2015-10-28 | $73.61 | $76.56 | $73.48 | $76.42 | $34.45 | 2,961,522 |
2015-10-27 | $73.56 | $74.24 | $72.77 | $73.80 | $33.19 | 1,312,074 |
2015-10-26 | $73.89 | $74.47 | $73.27 | $73.78 | $33.18 | 1,352,088 |
2015-10-23 | $73.16 | $74.16 | $72.68 | $73.84 | $33.21 | 1,598,062 |
2015-10-22 | $69.63 | $73.13 | $69.46 | $72.76 | $32.72 | 3,291,642 |
2015-10-21 | $71.99 | $74.70 | $68.46 | $68.67 | $30.88 | 7,042,522 |
2015-10-20 | $70.97 | $71.10 | $69.88 | $70.79 | $31.84 | 3,457,362 |
2015-10-19 | $69.55 | $70.93 | $69.11 | $70.87 | $31.87 | 2,200,778 |
2015-10-16 | $69.35 | $69.94 | $68.37 | $69.82 | $31.40 | 1,485,194 |
2015-10-15 | $68.62 | $69.49 | $67.61 | $69.44 | $31.23 | 1,447,890 |
2015-10-14 | $68.71 | $69.12 | $68.23 | $68.43 | $30.77 | 1,221,074 |
2015-10-13 | $69.72 | $70.74 | $68.80 | $68.82 | $30.95 | 1,482,500 |
2015-10-12 | $70.92 | $71.20 | $69.95 | $70.43 | $31.67 | 1,247,408 |
2015-10-09 | $71.62 | $71.81 | $70.32 | $70.75 | $31.82 | 1,395,852 |
2015-10-08 | $68.06 | $71.71 | $67.88 | $71.59 | $32.20 | 1,680,834 |
2015-10-07 | $67.85 | $68.34 | $67.10 | $68.30 | $30.72 | 1,876,818 |
2015-10-06 | $67.78 | $68.62 | $66.85 | $67.21 | $30.23 | 1,119,732 |
2015-10-05 | $66.41 | $68.23 | $66.41 | $68.04 | $30.60 | 1,438,582 |
2015-10-02 | $64.70 | $65.79 | $64.23 | $65.78 | $29.58 | 1,756,086 |
2015-10-01 | $65.39 | $66.45 | $64.61 | $65.43 | $29.42 | 1,545,168 |
2015-09-30 | $64.14 | $65.38 | $63.57 | $65.19 | $29.32 | 2,741,462 |
2015-09-29 | $66.49 | $66.98 | $63.38 | $63.89 | $28.73 | 2,442,852 |
2015-09-28 | $67.60 | $68.30 | $66.32 | $66.55 | $29.93 | 1,360,036 |
2015-09-25 | $67.81 | $68.95 | $67.43 | $67.92 | $30.54 | 937,638 |
2015-09-24 | $67.55 | $67.63 | $66.42 | $67.29 | $30.26 | 924,046 |
2015-09-23 | $68.12 | $69.15 | $67.06 | $68.16 | $30.65 | 1,260,514 |
2015-09-22 | $67.99 | $68.61 | $67.02 | $67.55 | $30.38 | 757,430 |
2015-09-21 | $69.39 | $70.27 | $68.68 | $69.01 | $31.03 | 1,053,816 |
2015-09-18 | $69.06 | $70.28 | $68.68 | $68.84 | $30.96 | 2,045,862 |
2015-09-17 | $70.13 | $71.21 | $69.88 | $70.05 | $31.50 | 1,294,882 |
2015-09-16 | $69.60 | $70.25 | $69.38 | $70.10 | $31.53 | 1,100,106 |
2015-09-15 | $69.14 | $69.86 | $68.66 | $69.74 | $31.36 | 1,434,790 |
2015-09-14 | $68.95 | $69.46 | $68.44 | $68.77 | $30.93 | 902,576 |
2015-09-11 | $68.37 | $69.36 | $67.89 | $68.90 | $30.99 | 1,265,216 |
2015-09-10 | $67.35 | $68.62 | $66.95 | $68.33 | $30.73 | 1,895,878 |
2015-09-09 | $67.46 | $68.38 | $67.19 | $67.45 | $30.33 | 2,401,364 |
2015-09-08 | $65.88 | $67.23 | $65.82 | $67.16 | $30.20 | 1,391,906 |
2015-09-04 | $64.94 | $65.53 | $64.38 | $65.08 | $29.27 | 1,582,008 |
2015-09-03 | $64.23 | $66.05 | $63.89 | $65.83 | $29.60 | 2,295,726 |
2015-09-02 | $63.35 | $64.03 | $62.11 | $64.03 | $28.80 | 1,681,024 |
2015-09-01 | $63.33 | $63.72 | $62.45 | $62.84 | $28.26 | 2,138,150 |
2015-08-31 | $64.39 | $65.57 | $64.11 | $64.51 | $29.01 | 1,556,142 |
2015-08-28 | $64.07 | $64.96 | $63.63 | $64.64 | $29.07 | 1,824,792 |
2015-08-27 | $64.06 | $64.06 | $62.39 | $63.90 | $28.74 | 1,587,900 |
2015-08-26 | $61.97 | $63.67 | $61.21 | $63.23 | $28.44 | 2,431,074 |
2015-08-25 | $65.50 | $65.50 | $60.41 | $60.48 | $27.20 | 2,437,814 |
A.O. Smith Corp (AOS) News Headlines
Stocks making the biggest moves midday: Bank of America, General Motors, UPS and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 30, 2024A. O. Smith posts quarterly profit beat on resilient water heater demand
None
reuters.com April 25, 2024Recent A.O. Smith Corp (AOS) News
Similar Companies to A.O. Smith Corp (AOS) in the Specialty Industrial Machinery Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |