Bayerische Motoren Werke AG (BAMXF) Exchange: PINK
Data as of Sept. 20, 2024
$82.75 ($-2.06) -2.42%
Bayerische Motoren Werke AG - Daily Information
Click for more stock information on Bayerische Motoren Werke AG.Daily Information | Data |
---|---|
Date | Sept. 20, 2024 |
Open | $80.25 |
Previous Close | $82.75 |
High | $82.75 |
Low | $80.25 |
Adjusted Open | $80.25 |
Previous Adjusted Close | $82.75 |
Adjusted High | $82.75 |
Adjusted Low | $80.25 |
Invest in Bayerische Motoren Werke AG (BAMXF)
Key People Bayerische Motoren Werke AG
Employee | Position |
---|---|
Oliver Zipse | Chairman-Management Board |
Nicolas Peter | Chief Financial Officer |
Andreas Wendt | Head-Purchasing & Supplier Network |
Thomas Herbert Georg Wittig | Member-Supervisor Board |
Milan Nedeljkovic | Head-Production |
Frank Weber | Member-Management Board |
Rainer Feurer | Senior Vice President-Corporate Investments |
Marcus Bollig | Head-Transmission & Powertrain Department |
Maximilian Schöberl | Director-Corporate Affairs |
Markus Schramm | Head-Strategy |
Verena zu Dohna-Jaeger | Member-Supervisory Board |
Anke Schäferkordt | Member-Supervisory Board |
Marc Robert Bitzer | Member-Supervisory Board |
Rachel Clare Empey | Member-Supervisory Board |
Christoph M. Schmidt | Member-Supervisory Board |
Johann Horn | Member-Supervisory Board |
Jens Köhler | Member-Supervisory Board |
Pieter Nota | Head-Customer, Brands & Sales |
Veronika Rösler | Head-Investor Relations |
Ilka Horstmeier | Director-Human Resources & Labour Relations |
Andreas Liepe | General Counsel |
Julia Frank | Brand Manager & Senior Communications |
Norbert Reithofer | Chairman-Supervisory Board |
Manfred Schoch | Deputy Chairman-Supervisory Board |
Stefan Quandt | Deputy Chairman-Supervisory Board |
Stefan Schmid | Deputy Chairman-Supervisory Board |
Willibald Löw | Independent Member-Supervisory Board |
Werner Zierer | Independent Member-Supervisory Board |
Susanne Klatten | Independent Member-Supervisory Board |
Dominique Mohabeer | Independent Member-Supervisory Board |
Brigitte Rödig | Independent Member-Supervisory Board |
Christiane Benner | Independent Member-Supervisory Board |
Heinrich Hiesinger | Independent Member-Supervisory Board |
Kurt Wilhelm Bock | Deputy Chairman-Supervisory Board |
Historical Stock Data for Bayerische Motoren Werke AG (BAMXF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-09-20 | $80.25 | $82.75 | $80.25 | $82.75 | $82.75 | 734 |
2024-09-19 | $83.87 | $84.81 | $83.87 | $84.81 | $84.81 | 1,120 |
2024-09-18 | $81.95 | $83.40 | $80.77 | $82.95 | $82.95 | 3,777 |
2024-09-17 | $82.00 | $82.00 | $80.50 | $80.50 | $80.50 | 3,712 |
2024-09-16 | $80.54 | $80.72 | $79.00 | $80.72 | $80.72 | 6,492 |
2024-09-13 | $81.09 | $81.12 | $81.09 | $81.12 | $81.12 | 582 |
2024-09-12 | $77.21 | $80.41 | $77.21 | $80.41 | $80.41 | 1,012 |
2024-09-11 | $78.46 | $78.46 | $77.59 | $77.95 | $77.95 | 84,161 |
2024-09-10 | $76.51 | $77.98 | $76.51 | $77.10 | $77.10 | 1,133,408 |
2024-09-09 | $85.50 | $87.39 | $85.50 | $87.05 | $87.05 | 702 |
2024-09-06 | $87.57 | $87.57 | $87.57 | $87.57 | $87.57 | 128 |
2024-09-05 | $89.49 | $89.49 | $89.49 | $89.49 | $89.49 | 541 |
2024-09-04 | $92.93 | $92.93 | $92.93 | $92.93 | $92.93 | 35 |
2024-09-03 | $92.93 | $92.93 | $92.93 | $92.93 | $92.93 | 142 |
2024-08-30 | $92.93 | $92.93 | $92.93 | $92.93 | $92.93 | 159 |
2024-08-29 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 6 |
2024-08-28 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 14 |
2024-08-27 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 11 |
2024-08-26 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 58 |
2024-08-23 | $94.10 | $94.10 | $94.10 | $94.10 | $94.10 | 822 |
2024-08-22 | $93.09 | $93.09 | $93.09 | $93.09 | $93.09 | 59 |
2024-08-21 | $93.09 | $93.09 | $93.09 | $93.09 | $93.09 | 18 |
2024-08-20 | $93.09 | $93.09 | $93.09 | $93.09 | $93.09 | 235 |
2024-08-19 | $93.09 | $93.09 | $93.09 | $93.09 | $93.09 | 354 |
2024-08-16 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | 146 |
2024-08-15 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 148 |
2024-08-14 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 66 |
2024-08-13 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 204,384 |
2024-08-12 | $86.07 | $87.00 | $86.07 | $86.14 | $86.14 | 923 |
2024-08-09 | $86.07 | $86.07 | $86.07 | $86.07 | $86.07 | 612 |
2024-08-08 | $87.08 | $87.08 | $87.08 | $87.08 | $87.08 | 90 |
2024-08-07 | $88.10 | $88.10 | $87.08 | $87.08 | $87.08 | 1,819 |
2024-08-06 | $88.90 | $88.90 | $88.13 | $88.13 | $88.13 | 1,040 |
2024-08-05 | $87.64 | $89.00 | $87.64 | $89.00 | $89.00 | 1,230 |
2024-08-02 | $87.61 | $87.61 | $87.61 | $87.61 | $87.61 | 5,403 |
2024-08-01 | $90.22 | $90.90 | $90.22 | $90.90 | $90.90 | 242 |
2024-07-31 | $92.87 | $92.87 | $92.87 | $92.87 | $92.87 | 127 |
2024-07-30 | $91.80 | $91.80 | $91.80 | $91.80 | $91.80 | 1,007 |
2024-07-29 | $94.77 | $96.34 | $94.77 | $96.34 | $96.34 | 1,120 |
2024-07-26 | $96.93 | $96.93 | $96.93 | $96.93 | $96.93 | 180 |
2024-07-25 | $96.33 | $96.33 | $96.33 | $96.33 | $96.33 | 74 |
2024-07-24 | $96.33 | $96.33 | $96.33 | $96.33 | $96.33 | 25 |
2024-07-23 | $96.33 | $96.33 | $96.33 | $96.33 | $96.33 | 1,054 |
2024-07-22 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 129 |
2024-07-19 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 130 |
2024-07-18 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 30 |
2024-07-17 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 174 |
2024-07-16 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 41 |
2024-07-15 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 8,456 |
2024-07-12 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 170 |
2024-07-11 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 64 |
2024-07-10 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 158 |
2024-07-09 | $96.56 | $96.56 | $96.56 | $96.56 | $96.56 | 65 |
2024-07-08 | $96.56 | $96.56 | $96.56 | $96.56 | $96.56 | 504 |
2024-07-05 | $94.55 | $94.55 | $94.55 | $94.55 | $94.55 | 37 |
2024-07-03 | $94.55 | $94.55 | $94.55 | $94.55 | $94.55 | 0 |
2024-07-02 | $94.07 | $95.08 | $94.05 | $94.55 | $94.55 | 703 |
2024-07-01 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 10 |
2024-06-28 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 508 |
2024-06-27 | $92.17 | $92.17 | $92.17 | $92.17 | $92.17 | 177 |
2024-06-26 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 153 |
2024-06-25 | $94.65 | $94.65 | $94.65 | $94.65 | $94.65 | 1,092 |
2024-06-24 | $94.65 | $94.65 | $94.65 | $94.65 | $94.65 | 247 |
2024-06-21 | $91.75 | $91.75 | $91.75 | $91.75 | $91.75 | 141 |
2024-06-20 | $94.63 | $94.63 | $94.63 | $94.63 | $94.63 | 344 |
2024-06-18 | $93.89 | $93.89 | $93.89 | $93.89 | $93.89 | 136 |
2024-06-17 | $94.62 | $94.62 | $94.62 | $94.62 | $94.62 | 77 |
2024-06-14 | $94.62 | $94.62 | $94.62 | $94.62 | $94.62 | 172 |
2024-06-13 | $95.75 | $95.75 | $95.75 | $95.75 | $95.75 | 15 |
2024-06-12 | $95.75 | $95.75 | $95.75 | $95.75 | $95.75 | 261 |
2024-06-11 | $102.05 | $102.05 | $102.05 | $102.05 | $102.05 | 57 |
2024-06-10 | $102.05 | $102.05 | $102.05 | $102.05 | $102.05 | 20 |
2024-06-07 | $102.05 | $102.05 | $102.05 | $102.05 | $102.05 | 95 |
2024-06-06 | $102.05 | $102.05 | $102.05 | $102.05 | $102.05 | 486 |
2024-06-05 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 40 |
2024-06-04 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 9 |
2024-06-03 | $101.30 | $101.30 | $101.30 | $101.30 | $101.30 | 600 |
2024-05-31 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
2024-05-30 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 10 |
2024-05-29 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 129 |
2024-05-28 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 243 |
2024-05-24 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 98 |
2024-05-23 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 33 |
2024-05-22 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 249 |
2024-05-21 | $105.00 | $105.00 | $103.00 | $103.00 | $103.00 | 383 |
2024-05-20 | $103.81 | $103.81 | $103.81 | $103.81 | $103.81 | 226 |
2024-05-17 | $104.50 | $106.78 | $104.50 | $106.78 | $106.78 | 1,016 |
2024-05-16 | $106.00 | $106.00 | $105.00 | $105.00 | $105.00 | 613 |
2024-05-15 | $113.00 | $113.00 | $110.52 | $110.52 | $104.05 | 4,449 |
2024-05-14 | $109.00 | $109.00 | $109.00 | $109.00 | $96.92 | 3 |
2024-05-13 | $109.00 | $109.00 | $109.00 | $109.00 | $96.92 | 250,211 |
2024-05-10 | $109.50 | $109.50 | $109.50 | $109.50 | $97.36 | 400 |
2024-05-09 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 22 |
2024-05-08 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 91 |
2024-05-07 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 580 |
2024-05-06 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 50 |
2024-05-03 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 50 |
2024-05-02 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 21 |
2024-05-01 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 147 |
2024-04-30 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 15 |
2024-04-29 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 60 |
2024-04-26 | $113.75 | $113.75 | $113.75 | $113.75 | $101.14 | 5,334 |
2024-04-25 | $113.50 | $117.91 | $113.50 | $117.91 | $104.84 | 338 |
2024-04-24 | $113.45 | $113.45 | $113.45 | $113.45 | $100.88 | 301 |
2024-04-23 | $113.39 | $113.39 | $113.39 | $113.39 | $100.82 | 238 |
2024-04-22 | $118.00 | $118.00 | $118.00 | $118.00 | $104.92 | 87 |
2024-04-19 | $118.00 | $118.00 | $118.00 | $118.00 | $104.92 | 763 |
2024-04-18 | $118.00 | $118.00 | $118.00 | $118.00 | $104.92 | 1 |
2024-04-17 | $118.00 | $118.00 | $118.00 | $118.00 | $104.92 | 250 |
2024-04-16 | $118.22 | $118.22 | $118.22 | $118.22 | $105.12 | 121 |
2024-04-15 | $118.22 | $118.22 | $118.22 | $118.22 | $105.12 | 567 |
2024-04-12 | $117.34 | $117.34 | $115.94 | $115.94 | $103.09 | 1,002 |
2024-04-11 | $120.25 | $120.25 | $118.89 | $118.89 | $105.71 | 506 |
2024-04-10 | $123.75 | $123.75 | $123.75 | $123.75 | $110.04 | 50 |
2024-04-09 | $123.75 | $123.75 | $123.75 | $123.75 | $110.04 | 943 |
2024-04-08 | $122.50 | $123.75 | $122.50 | $123.14 | $109.50 | 1 |
2024-04-05 | $123.14 | $123.14 | $123.14 | $123.14 | $109.49 | 1 |
2024-04-04 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 107 |
2024-04-03 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 6 |
2024-04-02 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 3 |
2024-04-01 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 3 |
2024-03-28 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 1,589 |
2024-03-27 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 10 |
2024-03-26 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 27 |
2024-03-25 | $109.49 | $109.49 | $109.49 | $109.49 | $97.36 | 190 |
2024-03-22 | $115.50 | $115.50 | $115.50 | $115.50 | $102.70 | 18 |
2024-03-21 | $115.50 | $115.50 | $115.50 | $115.50 | $102.70 | 36 |
2024-03-20 | $115.50 | $115.50 | $115.50 | $115.50 | $102.70 | 34 |
2024-03-19 | $115.50 | $115.50 | $115.50 | $115.50 | $102.70 | 5 |
2024-03-18 | $115.50 | $115.50 | $115.50 | $115.50 | $102.70 | 17 |
2024-03-15 | $116.00 | $116.00 | $115.50 | $115.50 | $102.70 | 512 |
2024-03-14 | $116.50 | $116.50 | $115.00 | $115.00 | $102.26 | 625 |
2024-03-13 | $120.11 | $120.11 | $120.11 | $120.11 | $106.80 | 566 |
2024-03-12 | $120.25 | $120.25 | $120.11 | $120.11 | $106.80 | 566 |
2024-03-11 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 122 |
2024-03-08 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 3 |
2024-03-07 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 70 |
2024-03-06 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 14 |
2024-03-05 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 20 |
2024-03-04 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 194 |
2024-03-01 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 68 |
2024-02-29 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 125 |
2024-02-28 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 10 |
2024-02-27 | $116.75 | $116.75 | $116.75 | $116.75 | $103.81 | 163 |
2024-02-26 | $115.75 | $116.75 | $115.52 | $116.75 | $103.81 | 1,421 |
2024-02-23 | $114.50 | $115.50 | $114.50 | $115.50 | $102.70 | 363 |
2024-02-22 | $114.50 | $114.50 | $114.00 | $114.00 | $101.37 | 211 |
2024-02-21 | $108.75 | $108.75 | $108.75 | $108.75 | $96.70 | 22 |
2024-02-20 | $108.75 | $108.75 | $108.75 | $108.75 | $96.70 | 46 |
2024-02-16 | $108.75 | $108.75 | $108.75 | $108.75 | $96.70 | 4 |
2024-02-15 | $108.75 | $108.75 | $108.75 | $108.75 | $96.70 | 2,485 |
2024-02-14 | $107.50 | $107.50 | $107.50 | $107.50 | $95.59 | 319 |
2024-02-13 | $108.95 | $109.25 | $108.95 | $109.25 | $97.14 | 346 |
2024-02-12 | $109.50 | $109.50 | $109.50 | $109.50 | $97.36 | 60 |
2024-02-09 | $109.50 | $109.50 | $109.50 | $109.50 | $109.50 | 277 |
2024-02-08 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 103 |
2024-02-07 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 1 |
2024-02-06 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 79 |
2024-02-05 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 305 |
2024-02-02 | $105.60 | $105.60 | $105.60 | $105.60 | $105.60 | 367 |
2024-02-01 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 306 |
2024-01-31 | $105.50 | $105.50 | $104.50 | $104.50 | $104.50 | 252,053 |
2024-01-30 | $101.58 | $101.58 | $101.58 | $101.58 | $101.58 | 40 |
2024-01-29 | $101.58 | $101.58 | $101.58 | $101.58 | $101.58 | 528 |
2024-01-26 | $101.50 | $101.50 | $101.50 | $101.50 | $101.50 | 255,147 |
2024-01-25 | $100.00 | $101.50 | $100.00 | $101.50 | $101.50 | 266,952 |
2024-01-24 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 375 |
2024-01-23 | $102.03 | $102.03 | $102.03 | $102.03 | $102.03 | 6,078 |
2024-01-22 | $103.00 | $103.00 | $101.60 | $101.60 | $101.60 | 425 |
2024-01-19 | $102.30 | $102.30 | $102.30 | $102.30 | $102.30 | 104 |
2024-01-18 | $102.30 | $102.30 | $102.30 | $102.30 | $102.30 | 180 |
2024-01-17 | $101.50 | $101.50 | $99.85 | $99.85 | $99.85 | 1,685 |
2024-01-16 | $104.00 | $104.00 | $103.88 | $103.88 | $103.88 | 475 |
2024-01-12 | $107.55 | $107.55 | $107.55 | $107.55 | $107.55 | 336 |
2024-01-11 | $108.40 | $108.40 | $107.55 | $107.55 | $107.55 | 449 |
2024-01-10 | $111.22 | $111.22 | $111.22 | $111.22 | $111.22 | 239 |
2024-01-09 | $110.25 | $110.25 | $109.00 | $109.00 | $109.00 | 202 |
2024-01-08 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 4 |
2024-01-05 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 32 |
2024-01-04 | $108.60 | $108.60 | $108.60 | $108.60 | $108.60 | 6 |
2024-01-03 | $107.61 | $108.60 | $107.61 | $108.60 | $108.60 | 1,363 |
2024-01-02 | $110.75 | $110.75 | $110.75 | $110.75 | $110.75 | 229 |
2023-12-29 | $111.50 | $111.50 | $111.29 | $111.29 | $111.29 | 290 |
2023-12-28 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 170 |
2023-12-27 | $111.65 | $111.65 | $111.25 | $111.25 | $111.25 | 1,848 |
2023-12-26 | $111.60 | $111.60 | $111.60 | $111.60 | $111.60 | 100 |
2023-12-22 | $110.35 | $111.60 | $109.55 | $111.60 | $111.60 | 423 |
2023-12-21 | $110.00 | $110.00 | $109.50 | $109.50 | $109.50 | 320 |
2023-12-20 | $111.12 | $111.12 | $111.12 | $111.12 | $111.12 | 20 |
2023-12-19 | $111.12 | $111.12 | $111.12 | $111.12 | $111.12 | 4 |
2023-12-18 | $111.12 | $111.12 | $111.12 | $111.12 | $111.12 | 125 |
2023-12-15 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 217 |
2023-12-14 | $112.88 | $112.88 | $112.88 | $112.88 | $112.88 | 486 |
2023-12-13 | $109.00 | $109.00 | $107.96 | $107.96 | $107.96 | 508 |
2023-12-12 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 0 |
2023-12-11 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 6 |
2023-12-08 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 76 |
2023-12-07 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 74 |
2023-12-06 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 70 |
2023-12-05 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 263 |
2023-12-04 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 121 |
2023-12-01 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 60 |
2023-11-30 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 3 |
2023-11-29 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 33 |
2023-11-28 | $98.75 | $98.75 | $98.75 | $98.75 | $98.75 | 1,010 |
2023-11-27 | $102.00 | $102.50 | $98.75 | $98.75 | $98.75 | 1,909 |
2023-11-24 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 23 |
2023-11-22 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 124 |
2023-11-21 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 77 |
2023-11-20 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 0 |
2023-11-17 | $100.50 | $100.50 | $100.50 | $100.50 | $100.50 | 705 |
2023-11-16 | $101.25 | $101.25 | $101.25 | $101.25 | $101.25 | 62 |
2023-11-15 | $101.25 | $101.25 | $101.25 | $101.25 | $101.25 | 229 |
2023-11-14 | $101.19 | $101.19 | $101.19 | $101.19 | $101.19 | 337 |
2023-11-13 | $100.00 | $100.00 | $98.74 | $98.74 | $98.74 | 412 |
2023-11-10 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 279 |
2023-11-09 | $97.84 | $97.84 | $97.84 | $97.84 | $97.84 | 4 |
2023-11-08 | $97.84 | $97.84 | $97.84 | $97.84 | $97.84 | 1,025 |
2023-11-07 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 0 |
2023-11-06 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 50 |
2023-11-03 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 40 |
2023-11-02 | $96.00 | $96.00 | $96.00 | $96.00 | $96.00 | 74 |
2023-11-01 | $94.00 | $96.00 | $94.00 | $96.00 | $96.00 | 811 |
2023-10-31 | $94.63 | $94.63 | $94.63 | $94.63 | $94.63 | 380 |
2023-10-30 | $92.02 | $92.02 | $92.02 | $92.02 | $92.02 | 253 |
2023-10-27 | $92.02 | $92.02 | $92.02 | $92.02 | $92.02 | 330 |
2023-10-26 | $95.00 | $95.00 | $93.64 | $93.64 | $93.64 | 680 |
2023-10-25 | $97.50 | $97.50 | $96.21 | $96.21 | $96.21 | 784 |
2023-10-24 | $99.56 | $100.00 | $98.73 | $98.73 | $98.73 | 689 |
2023-10-23 | $99.60 | $99.60 | $99.60 | $99.60 | $99.60 | 800 |
2023-10-20 | $98.76 | $98.86 | $98.50 | $98.86 | $98.86 | 790 |
2023-10-19 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 10 |
2023-10-18 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 114 |
2023-10-17 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 56 |
2023-10-16 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 2,174 |
2023-10-13 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 184 |
2023-10-12 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 16 |
2023-10-11 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 150 |
2023-10-10 | $99.94 | $99.94 | $99.94 | $99.94 | $99.94 | 378 |
2023-10-09 | $99.94 | $99.94 | $99.94 | $99.94 | $99.94 | 100 |
2023-10-06 | $99.94 | $99.94 | $99.94 | $99.94 | $99.94 | 56 |
2023-10-05 | $99.94 | $99.94 | $99.94 | $99.94 | $99.94 | 98 |
2023-10-04 | $99.94 | $99.94 | $99.94 | $99.94 | $99.94 | 435 |
2023-10-03 | $100.00 | $100.00 | $98.85 | $98.85 | $98.85 | 678 |
2023-10-02 | $101.02 | $101.02 | $101.02 | $101.02 | $101.02 | 256 |
2023-09-29 | $101.02 | $101.02 | $101.02 | $101.02 | $101.02 | 330 |
2023-09-28 | $101.50 | $101.50 | $101.50 | $101.50 | $101.50 | 377 |
2023-09-27 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 50 |
2023-09-26 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 28 |
2023-09-25 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 2 |
2023-09-22 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
2023-09-21 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 11 |
2023-09-20 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 275 |
2023-09-19 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 3 |
2023-09-18 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 175 |
2023-09-15 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 0 |
2023-09-14 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 6,401 |
2023-09-13 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 16 |
2023-09-12 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 3 |
2023-09-11 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 2 |
2023-09-08 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 12 |
2023-09-07 | $105.00 | $105.00 | $102.47 | $102.47 | $102.47 | 3,282 |
2023-09-06 | $103.00 | $103.50 | $103.00 | $103.01 | $103.01 | 384 |
2023-09-05 | $105.70 | $105.70 | $105.70 | $105.70 | $105.70 | 203 |
2023-09-01 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 141 |
2023-08-31 | $104.06 | $104.06 | $104.06 | $104.06 | $104.06 | 26 |
2023-08-30 | $104.06 | $104.06 | $104.06 | $104.06 | $104.06 | 75 |
2023-08-29 | $102.50 | $104.06 | $102.50 | $104.06 | $104.06 | 269 |
2023-08-28 | $107.50 | $107.50 | $107.50 | $107.50 | $107.50 | 646 |
2023-08-25 | $102.00 | $102.00 | $102.00 | $102.00 | $102.00 | 207 |
2023-08-24 | $107.81 | $107.81 | $107.81 | $107.81 | $107.81 | 107 |
2023-08-23 | $107.81 | $107.81 | $107.81 | $107.81 | $107.81 | 238 |
2023-08-22 | $107.81 | $107.81 | $107.81 | $107.81 | $107.81 | 0 |
2023-08-21 | $111.50 | $111.50 | $107.81 | $107.81 | $107.81 | 613 |
2023-08-18 | $109.88 | $109.88 | $109.88 | $109.88 | $109.88 | 1,701 |
2023-08-17 | $109.88 | $109.88 | $109.88 | $109.88 | $109.88 | 7 |
2023-08-16 | $109.88 | $109.88 | $109.88 | $109.88 | $109.88 | 10 |
2023-08-15 | $109.88 | $109.88 | $109.88 | $109.88 | $109.88 | 105 |
2023-08-14 | $109.88 | $109.88 | $109.88 | $109.88 | $109.88 | 24 |
2023-08-11 | $106.50 | $109.88 | $106.50 | $109.88 | $109.88 | 510 |
2023-08-10 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 13 |
2023-08-09 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 0 |
2023-08-08 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 52 |
2023-08-07 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 0 |
2023-08-04 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 1 |
2023-08-03 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 151 |
2023-08-02 | $111.25 | $113.64 | $111.25 | $113.64 | $113.64 | 2,312 |
2023-08-01 | $121.50 | $121.50 | $121.50 | $121.50 | $121.50 | 141 |
2023-07-31 | $121.50 | $121.50 | $121.50 | $121.50 | $121.50 | 37 |
2023-07-28 | $121.50 | $121.50 | $121.50 | $121.50 | $121.50 | 753 |
2023-07-27 | $119.65 | $119.65 | $119.01 | $119.01 | $119.01 | 203 |
2023-07-26 | $115.31 | $115.31 | $115.31 | $115.31 | $115.31 | 601 |
2023-07-25 | $123.00 | $123.00 | $120.64 | $120.64 | $120.64 | 561 |
2023-07-24 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 504 |
2023-07-21 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 0 |
2023-07-20 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 20 |
2023-07-19 | $116.75 | $120.00 | $116.75 | $120.00 | $120.00 | 362 |
2023-07-18 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 3,000 |
2023-07-17 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 81 |
2023-07-14 | $121.00 | $121.00 | $121.00 | $121.00 | $121.00 | 207 |
2023-07-13 | $120.50 | $120.50 | $120.50 | $120.50 | $120.50 | 1,799 |
2023-07-12 | $116.15 | $116.15 | $116.15 | $116.15 | $116.15 | 367 |
2023-07-11 | $118.00 | $118.00 | $118.00 | $118.00 | $118.00 | 1,677 |
2023-07-10 | $118.30 | $118.30 | $118.30 | $118.30 | $118.30 | 177 |
2023-07-07 | $118.30 | $118.30 | $118.30 | $118.30 | $118.30 | 2,243 |
2023-07-06 | $120.00 | $120.00 | $120.00 | $120.00 | $120.00 | 260 |
2023-07-05 | $126.00 | $126.00 | $121.00 | $121.03 | $121.03 | 4,575 |
2023-07-03 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 226 |
2023-06-30 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 6,610 |
2023-06-29 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 96 |
2023-06-28 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 254 |
2023-06-27 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 81 |
2023-06-26 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 56 |
2023-06-23 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 230 |
2023-06-22 | $119.75 | $119.75 | $119.75 | $119.75 | $119.75 | 200 |
2023-06-21 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 6,020 |
2023-06-20 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 169 |
2023-06-16 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 30 |
2023-06-15 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 17 |
2023-06-14 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 574 |
2023-06-13 | $120.50 | $120.50 | $120.25 | $120.25 | $120.25 | 653 |
2023-06-12 | $117.51 | $118.28 | $117.51 | $118.28 | $118.28 | 2,619 |
2023-06-09 | $115.79 | $115.79 | $115.79 | $115.79 | $115.79 | 267 |
2023-06-08 | $115.00 | $117.31 | $115.00 | $117.31 | $117.31 | 707 |
2023-06-07 | $113.97 | $113.97 | $113.97 | $113.97 | $113.97 | 25 |
2023-06-06 | $113.97 | $113.97 | $113.97 | $113.97 | $113.97 | 245 |
2023-06-05 | $119.07 | $119.07 | $113.99 | $113.99 | $113.99 | 280 |
2023-06-02 | $113.50 | $113.88 | $113.50 | $113.88 | $113.88 | 873 |
2023-06-01 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 2,091 |
2023-05-31 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 100 |
2023-05-30 | $111.50 | $111.50 | $111.50 | $111.50 | $111.50 | 139 |
2023-05-26 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 1 |
2023-05-25 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 32 |
2023-05-24 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 34 |
2023-05-23 | $112.00 | $112.00 | $112.00 | $112.00 | $112.00 | 133 |
2023-05-22 | $111.11 | $111.54 | $111.11 | $111.54 | $111.54 | 1,959 |
2023-05-19 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 7 |
2023-05-18 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 287 |
2023-05-17 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 955 |
2023-05-16 | $108.29 | $108.29 | $108.29 | $108.29 | $108.29 | 76 |
2023-05-15 | $108.29 | $108.29 | $108.29 | $108.29 | $108.29 | 7 |
2023-05-12 | $106.95 | $108.29 | $106.95 | $108.29 | $108.29 | 2,121 |
2023-05-11 | $118.00 | $118.75 | $118.00 | $118.75 | $109.37 | 11,829 |
2023-05-10 | $119.53 | $119.53 | $119.50 | $119.50 | $102.05 | 1,039 |
2023-05-09 | $118.91 | $119.55 | $118.90 | $119.55 | $102.09 | 4,209 |
2023-05-08 | $120.75 | $120.75 | $119.50 | $120.10 | $102.56 | 2,019 |
2023-05-05 | $115.00 | $119.75 | $115.00 | $119.75 | $102.26 | 690 |
2023-05-04 | $111.16 | $111.16 | $111.16 | $111.16 | $94.93 | 0 |
2023-05-03 | $111.16 | $111.16 | $111.16 | $111.16 | $94.93 | 560 |
2023-05-02 | $111.80 | $111.80 | $110.00 | $110.00 | $93.94 | 545 |
2023-05-01 | $112.00 | $112.00 | $112.00 | $112.00 | $95.64 | 4 |
2023-04-28 | $112.00 | $112.00 | $112.00 | $112.00 | $95.64 | 117 |
2023-04-27 | $112.00 | $112.00 | $112.00 | $112.00 | $95.64 | 455 |
2023-04-26 | $112.00 | $112.00 | $112.00 | $112.00 | $95.64 | 100 |
2023-04-25 | $110.50 | $110.50 | $110.50 | $110.50 | $94.36 | 105 |
2023-04-24 | $110.50 | $110.50 | $110.50 | $110.50 | $94.36 | 12 |
2023-04-21 | $110.55 | $110.55 | $110.50 | $110.50 | $94.36 | 354 |
2023-04-20 | $109.56 | $109.93 | $108.97 | $109.93 | $93.88 | 2,745 |
2023-04-19 | $110.25 | $110.25 | $110.25 | $110.25 | $94.15 | 3,949 |
2023-04-18 | $110.50 | $110.50 | $110.50 | $110.50 | $94.36 | 102 |
2023-04-17 | $110.50 | $110.50 | $110.50 | $110.50 | $94.36 | 159 |
2023-04-14 | $113.50 | $113.50 | $113.50 | $113.50 | $96.93 | 100 |
2023-04-13 | $112.00 | $112.00 | $111.75 | $111.75 | $95.43 | 425 |
2023-04-12 | $108.88 | $108.88 | $108.88 | $108.88 | $108.88 | 74 |
2023-04-11 | $108.88 | $108.88 | $108.88 | $108.88 | $108.88 | 544 |
2023-04-10 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 17 |
2023-04-06 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 0 |
2023-04-05 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 286 |
2023-04-04 | $111.25 | $111.30 | $111.25 | $111.25 | $111.25 | 2,689 |
2023-04-03 | $108.70 | $108.70 | $108.70 | $108.70 | $108.70 | 51 |
2023-03-31 | $108.70 | $108.70 | $108.70 | $108.70 | $108.70 | 12 |
2023-03-30 | $108.70 | $108.70 | $108.70 | $108.70 | $108.70 | 1,057 |
2023-03-29 | $107.00 | $107.40 | $106.50 | $106.50 | $106.50 | 751 |
2023-03-28 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | 6 |
2023-03-27 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | 7,164 |
2023-03-24 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | 31 |
2023-03-23 | $106.38 | $106.38 | $106.38 | $106.38 | $106.38 | 192 |
2023-03-22 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 0 |
2023-03-21 | $104.00 | $105.00 | $104.00 | $105.00 | $105.00 | 1,630 |
2023-03-20 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 17 |
2023-03-17 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 169 |
2023-03-16 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 123 |
2023-03-15 | $99.80 | $100.50 | $99.80 | $100.50 | $100.50 | 250 |
2023-03-14 | $101.32 | $101.32 | $101.32 | $101.32 | $101.32 | 134 |
2023-03-13 | $101.29 | $101.32 | $101.29 | $101.32 | $101.32 | 889 |
2023-03-10 | $104.03 | $104.03 | $104.03 | $104.03 | $104.03 | 1,099 |
2023-03-09 | $104.01 | $104.01 | $104.01 | $104.01 | $104.01 | 0 |
2023-03-08 | $104.01 | $104.01 | $104.01 | $104.01 | $104.01 | 100 |
2023-03-07 | $104.01 | $104.01 | $104.01 | $104.01 | $104.01 | 116 |
2023-03-06 | $105.75 | $105.75 | $105.75 | $105.75 | $105.75 | 297 |
2023-03-03 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 10 |
2023-03-02 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 62 |
2023-03-01 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 122 |
2023-02-28 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 338 |
2023-02-27 | $103.95 | $103.95 | $103.95 | $103.95 | $103.95 | 282 |
2023-02-24 | $103.50 | $103.50 | $103.50 | $103.50 | $103.50 | 563 |
2023-02-23 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 90 |
2023-02-22 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 689 |
2023-02-21 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 119 |
2023-02-17 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 63 |
2023-02-16 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 231 |
2023-02-15 | $105.95 | $105.95 | $105.95 | $105.95 | $105.95 | 13,653 |
2023-02-14 | $105.66 | $105.69 | $104.62 | $104.62 | $104.62 | 1,317 |
2023-02-13 | $105.56 | $105.56 | $105.56 | $105.56 | $105.56 | 7 |
2023-02-10 | $105.56 | $105.56 | $105.56 | $105.56 | $105.56 | 130 |
2023-02-09 | $105.56 | $105.56 | $105.56 | $105.56 | $105.56 | 7,190 |
2023-02-08 | $104.80 | $105.56 | $104.80 | $105.56 | $105.56 | 450 |
2023-02-07 | $105.00 | $105.00 | $105.00 | $105.00 | $105.00 | 1,319 |
2023-02-06 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 118 |
2023-02-03 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 324 |
2023-02-02 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 26 |
2023-02-01 | $102.75 | $102.75 | $102.75 | $102.75 | $102.75 | 423 |
2023-01-31 | $99.25 | $100.15 | $99.25 | $100.15 | $100.15 | 296 |
2023-01-30 | $99.50 | $99.50 | $99.50 | $99.50 | $99.50 | 2,299 |
2023-01-27 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 48 |
2023-01-26 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 0 |
2023-01-25 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 1,200 |
2023-01-24 | $99.90 | $99.90 | $99.90 | $99.90 | $99.90 | 1,123 |
2023-01-23 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 105 |
2023-01-20 | $97.94 | $97.94 | $97.94 | $97.94 | $97.94 | 1,215 |
2023-01-19 | $98.20 | $98.20 | $97.94 | $97.94 | $97.94 | 3,374 |
2023-01-18 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 169 |
2023-01-17 | $99.51 | $99.51 | $99.51 | $99.51 | $99.51 | 2,430 |
2023-01-13 | $97.75 | $99.00 | $97.75 | $99.00 | $99.00 | 477 |
2023-01-12 | $101.00 | $101.87 | $99.76 | $99.76 | $99.76 | 1,545 |
2023-01-11 | $94.90 | $94.90 | $94.90 | $94.90 | $94.90 | 1,002 |
2023-01-10 | $94.90 | $94.90 | $94.90 | $94.90 | $94.90 | 21 |
2023-01-09 | $94.90 | $94.90 | $94.90 | $94.90 | $94.90 | 129 |
2023-01-06 | $94.80 | $95.50 | $94.80 | $94.90 | $94.90 | 781 |
2023-01-05 | $89.10 | $89.10 | $89.10 | $89.10 | $89.10 | 306 |
2023-01-04 | $89.10 | $89.10 | $89.10 | $89.10 | $89.10 | 104 |
2023-01-03 | $89.10 | $89.10 | $89.10 | $89.10 | $89.10 | 113 |
2022-12-30 | $89.10 | $89.10 | $89.10 | $89.10 | $89.10 | 224 |
2022-12-29 | $89.10 | $89.10 | $89.10 | $89.10 | $89.10 | 226 |
2022-12-28 | $88.77 | $88.77 | $88.77 | $88.77 | $88.77 | 5,206 |
2022-12-27 | $86.45 | $86.45 | $86.45 | $86.45 | $86.45 | 323 |
2022-12-23 | $87.87 | $88.05 | $87.00 | $87.00 | $87.00 | 964 |
2022-12-22 | $88.83 | $88.83 | $87.87 | $87.87 | $87.87 | 454 |
2022-12-21 | $87.00 | $89.20 | $87.00 | $87.86 | $87.86 | 1,840 |
2022-12-20 | $87.01 | $89.00 | $87.00 | $87.50 | $87.50 | 2,382 |
2022-12-19 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 0 |
2022-12-16 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 100 |
2022-12-15 | $88.25 | $88.25 | $88.25 | $88.25 | $88.25 | 0 |
2022-12-14 | $89.25 | $89.25 | $88.25 | $88.25 | $88.25 | 325 |
2022-12-13 | $90.79 | $90.79 | $90.79 | $90.79 | $90.79 | 0 |
2022-12-12 | $90.79 | $90.79 | $90.79 | $90.79 | $90.79 | 0 |
2022-12-09 | $90.79 | $90.79 | $90.79 | $90.79 | $90.79 | 65 |
2022-12-08 | $90.79 | $90.79 | $90.79 | $90.79 | $90.79 | 50 |
2022-12-07 | $90.79 | $90.79 | $90.79 | $90.79 | $90.79 | 228 |
2022-12-06 | $87.50 | $91.00 | $87.50 | $91.00 | $91.00 | 380 |
2022-12-05 | $87.33 | $87.33 | $87.33 | $87.33 | $87.33 | 28 |
2022-12-02 | $87.33 | $87.33 | $87.33 | $87.33 | $87.33 | 5 |
2022-12-01 | $87.33 | $87.33 | $87.33 | $87.33 | $87.33 | 100 |
2022-11-30 | $87.77 | $87.77 | $87.77 | $87.77 | $87.77 | 5 |
2022-11-29 | $87.65 | $87.77 | $87.65 | $87.77 | $87.77 | 763 |
2022-11-28 | $87.00 | $87.00 | $85.40 | $85.40 | $85.40 | 2,456 |
2022-11-25 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 1,026 |
2022-11-23 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 17 |
2022-11-22 | $86.00 | $86.00 | $85.45 | $85.45 | $85.45 | 733 |
2022-11-21 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 0 |
2022-11-18 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 11 |
2022-11-17 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 24 |
2022-11-16 | $85.13 | $85.13 | $83.25 | $83.25 | $83.25 | 610 |
2022-11-15 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 142 |
2022-11-14 | $84.71 | $84.71 | $84.71 | $84.71 | $84.71 | 20 |
2022-11-11 | $85.00 | $88.49 | $84.71 | $84.71 | $84.71 | 503 |
2022-11-10 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 7 |
2022-11-09 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 198 |
2022-11-08 | $80.23 | $80.23 | $79.30 | $79.30 | $79.30 | 1,000 |
2022-11-07 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 53 |
2022-11-04 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 5 |
2022-11-03 | $75.55 | $75.55 | $75.55 | $75.55 | $75.55 | 601 |
2022-11-02 | $76.77 | $76.77 | $76.77 | $76.77 | $76.77 | 160 |
2022-11-01 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 123 |
2022-10-31 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 40 |
2022-10-28 | $81.45 | $81.45 | $76.85 | $76.85 | $76.85 | 655 |
2022-10-27 | $77.28 | $77.28 | $77.28 | $77.28 | $77.28 | 177 |
2022-10-26 | $78.48 | $78.75 | $77.09 | $77.09 | $77.09 | 2,395 |
2022-10-25 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 1,720 |
2022-10-24 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 201 |
2022-10-21 | $77.91 | $77.91 | $77.37 | $77.37 | $77.37 | 725 |
2022-10-20 | $77.37 | $77.37 | $77.37 | $77.37 | $77.37 | 3,064 |
2022-10-19 | $77.37 | $77.37 | $77.37 | $77.37 | $77.37 | 3,151 |
2022-10-18 | $74.11 | $74.11 | $74.11 | $74.11 | $74.11 | 2,904 |
2022-10-17 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 54 |
2022-10-14 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 2,158 |
2022-10-13 | $70.27 | $70.43 | $70.27 | $70.43 | $70.43 | 515 |
2022-10-12 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 6,911 |
2022-10-11 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 85 |
2022-10-10 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 5 |
2022-10-07 | $72.08 | $72.22 | $71.47 | $72.22 | $72.22 | 2,849 |
2022-10-06 | $71.04 | $71.04 | $71.04 | $71.04 | $71.04 | 3,597 |
2022-10-05 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 4 |
2022-10-04 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 95 |
2022-10-03 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 195 |
2022-09-30 | $65.50 | $70.00 | $65.50 | $70.00 | $70.00 | 4,243 |
2022-09-29 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 354 |
2022-09-28 | $70.80 | $70.80 | $70.50 | $70.50 | $70.50 | 1,139 |
2022-09-27 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 258 |
2022-09-26 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 1,350 |
2022-09-23 | $71.50 | $71.50 | $69.50 | $69.50 | $69.50 | 1,792 |
2022-09-22 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 2,158 |
2022-09-21 | $75.41 | $76.53 | $74.80 | $74.80 | $74.80 | 3,000 |
2022-09-20 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 202 |
2022-09-19 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 100 |
2022-09-16 | $74.36 | $74.36 | $74.36 | $74.36 | $74.36 | 0 |
2022-09-15 | $74.36 | $74.36 | $74.36 | $74.36 | $74.36 | 1,800 |
2022-09-14 | $74.36 | $74.36 | $74.36 | $74.36 | $74.36 | 15,723 |
2022-09-13 | $75.00 | $77.00 | $75.00 | $77.00 | $77.00 | 2,215 |
2022-09-12 | $74.35 | $74.83 | $74.35 | $74.83 | $74.83 | 15,576 |
2022-09-09 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 57 |
2022-09-08 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 2,325 |
2022-09-07 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 20 |
2022-09-06 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 1,764 |
2022-09-02 | $72.91 | $72.91 | $72.30 | $72.33 | $72.33 | 2,119 |
2022-09-01 | $73.23 | $73.23 | $73.23 | $73.23 | $73.23 | 1,111 |
2022-08-31 | $73.23 | $73.23 | $73.23 | $73.23 | $73.23 | 265 |
2022-08-30 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 0 |
2022-08-29 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 68 |
2022-08-26 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 60 |
2022-08-25 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 11,977 |
2022-08-24 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 301 |
2022-08-23 | $74.37 | $74.46 | $74.37 | $74.46 | $74.46 | 26,344 |
2022-08-22 | $74.15 | $74.15 | $72.69 | $72.69 | $72.69 | 8,068 |
2022-08-19 | $76.81 | $76.81 | $76.81 | $76.81 | $76.81 | 276 |
2022-08-18 | $78.21 | $79.00 | $78.20 | $78.20 | $78.20 | 7,016 |
2022-08-17 | $77.75 | $77.75 | $77.75 | $77.75 | $77.75 | 306 |
2022-08-16 | $78.91 | $81.06 | $78.91 | $80.00 | $80.00 | 7,787 |
2022-08-15 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 0 |
2022-08-12 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 100 |
2022-08-11 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 193 |
2022-08-10 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 71 |
2022-08-09 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 394 |
2022-08-08 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 2 |
2022-08-05 | $79.35 | $79.35 | $79.35 | $79.35 | $79.35 | 175 |
2022-08-04 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 40 |
2022-08-03 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 184 |
2022-08-02 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
2022-08-01 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 4,390 |
2022-07-29 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 201 |
2022-07-28 | $80.20 | $80.20 | $80.20 | $80.20 | $80.20 | 314 |
2022-07-27 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 18 |
2022-07-26 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 1,108 |
2022-07-25 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 2,410 |
2022-07-22 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 38 |
2022-07-21 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 2,100 |
2022-07-20 | $81.88 | $81.88 | $81.88 | $81.88 | $81.88 | 3,932 |
2022-07-19 | $82.18 | $82.26 | $81.88 | $81.88 | $81.88 | 1,485 |
2022-07-18 | $72.05 | $72.05 | $72.05 | $72.05 | $72.05 | 46 |
2022-07-15 | $72.05 | $72.05 | $72.05 | $72.05 | $72.05 | 3,092 |
2022-07-14 | $72.03 | $72.05 | $72.03 | $72.05 | $72.05 | 536 |
2022-07-13 | $73.02 | $73.22 | $73.02 | $73.22 | $73.22 | 1,076 |
2022-07-12 | $75.06 | $75.06 | $75.06 | $75.06 | $75.06 | 2,397 |
2022-07-11 | $77.90 | $77.90 | $77.90 | $77.90 | $77.90 | 29 |
2022-07-08 | $77.90 | $77.90 | $77.90 | $77.90 | $77.90 | 256 |
2022-07-07 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 0 |
2022-07-06 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 112 |
2022-07-05 | $75.29 | $75.37 | $75.29 | $75.37 | $75.37 | 1,083 |
2022-07-01 | $77.24 | $77.24 | $77.24 | $77.24 | $77.24 | 50 |
2022-06-30 | $77.30 | $77.30 | $77.00 | $77.24 | $77.24 | 2,625 |
2022-06-29 | $78.90 | $78.90 | $78.25 | $78.25 | $78.25 | 3,825 |
2022-06-28 | $79.80 | $79.80 | $79.80 | $79.80 | $79.80 | 1,386 |
2022-06-27 | $80.90 | $80.90 | $80.90 | $80.90 | $80.90 | 2,001 |
2022-06-24 | $78.77 | $78.77 | $78.77 | $78.77 | $78.77 | 194 |
2022-06-23 | $78.77 | $78.77 | $78.77 | $78.77 | $78.77 | 1,691 |
2022-06-22 | $78.80 | $78.80 | $78.80 | $78.80 | $78.80 | 139 |
2022-06-21 | $78.80 | $78.80 | $78.80 | $78.80 | $78.80 | 1 |
2022-06-17 | $78.80 | $78.80 | $78.80 | $78.80 | $78.80 | 235 |
2022-06-16 | $81.85 | $81.85 | $81.85 | $81.85 | $81.85 | 102 |
2022-06-15 | $82.70 | $83.02 | $82.70 | $83.02 | $83.02 | 216 |
2022-06-14 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 1,812 |
2022-06-13 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 25 |
2022-06-10 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 1,131 |
2022-06-09 | $88.69 | $88.69 | $88.69 | $88.69 | $88.69 | 160 |
2022-06-08 | $87.25 | $87.25 | $87.25 | $87.25 | $87.25 | 126 |
2022-06-07 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 57 |
2022-06-06 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 20 |
2022-06-03 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 0 |
2022-06-02 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 1 |
2022-06-01 | $87.90 | $87.90 | $87.90 | $87.90 | $87.90 | 217 |
2022-05-31 | $83.84 | $83.84 | $83.84 | $83.84 | $83.84 | 9 |
2022-05-27 | $83.84 | $83.84 | $83.84 | $83.84 | $83.84 | 0 |
2022-05-26 | $83.84 | $83.84 | $83.84 | $83.84 | $83.84 | 758 |
2022-05-25 | $83.84 | $83.84 | $83.84 | $83.84 | $83.84 | 602 |
2022-05-24 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 200 |
2022-05-23 | $83.05 | $83.20 | $83.05 | $83.20 | $83.20 | 478 |
2022-05-20 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 40 |
2022-05-19 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 133 |
2022-05-18 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 1,022 |
2022-05-17 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 12 |
2022-05-16 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 1,274 |
2022-05-13 | $77.13 | $77.13 | $77.13 | $77.13 | $77.13 | 959 |
2022-05-12 | $77.13 | $77.13 | $77.13 | $77.13 | $77.13 | 161 |
2022-05-11 | $85.91 | $87.08 | $85.91 | $87.08 | $80.70 | 792 |
2022-05-10 | $83.00 | $83.00 | $83.00 | $83.00 | $71.87 | 233 |
2022-05-09 | $83.00 | $83.00 | $83.00 | $83.00 | $71.87 | 84 |
2022-05-06 | $83.00 | $83.00 | $83.00 | $83.00 | $71.87 | 581 |
2022-05-05 | $83.75 | $83.75 | $83.00 | $83.00 | $71.87 | 413 |
2022-05-04 | $81.80 | $81.80 | $81.80 | $81.80 | $70.83 | 2 |
2022-05-03 | $81.80 | $81.80 | $81.80 | $81.80 | $70.83 | 7 |
2022-05-02 | $81.80 | $81.80 | $81.75 | $81.80 | $70.83 | 1,431 |
2022-04-29 | $81.80 | $81.80 | $81.80 | $81.80 | $70.83 | 450 |
2022-04-28 | $81.77 | $82.59 | $81.77 | $82.59 | $71.52 | 1,315 |
2022-04-27 | $80.28 | $80.28 | $80.28 | $80.28 | $69.52 | 64 |
2022-04-26 | $83.37 | $83.37 | $80.28 | $83.03 | $71.90 | 4,711 |
2022-04-25 | $84.00 | $84.00 | $83.03 | $83.03 | $71.90 | 4,711 |
2022-04-22 | $85.03 | $85.03 | $85.03 | $85.03 | $73.62 | 143 |
2022-04-21 | $84.30 | $84.30 | $84.30 | $84.30 | $73.00 | 87 |
2022-04-20 | $84.30 | $84.30 | $84.30 | $84.30 | $73.00 | 32 |
2022-04-19 | $84.20 | $84.30 | $84.20 | $84.30 | $73.00 | 355 |
2022-04-18 | $83.00 | $83.00 | $83.00 | $83.00 | $71.87 | 2 |
2022-04-14 | $83.00 | $83.00 | $83.00 | $83.00 | $71.87 | 215 |
2022-04-13 | $82.74 | $83.30 | $82.74 | $83.30 | $72.13 | 1,386 |
2022-04-12 | $82.00 | $82.00 | $82.00 | $82.00 | $71.01 | 1,609 |
2022-04-11 | $83.00 | $83.00 | $83.00 | $83.00 | $71.87 | 296 |
2022-04-08 | $84.00 | $84.00 | $83.00 | $83.00 | $71.87 | 200 |
2022-04-07 | $83.55 | $83.55 | $83.55 | $83.55 | $72.35 | 4,404 |
2022-04-06 | $80.75 | $80.75 | $80.75 | $80.75 | $69.92 | 3,153 |
2022-04-05 | $89.35 | $89.35 | $89.35 | $89.35 | $77.37 | 0 |
2022-04-04 | $89.39 | $89.39 | $89.35 | $89.35 | $77.37 | 1,133 |
2022-04-01 | $89.40 | $89.40 | $89.40 | $89.40 | $77.41 | 6 |
2022-03-31 | $89.55 | $89.55 | $89.40 | $89.40 | $77.41 | 327 |
2022-03-30 | $89.44 | $90.50 | $89.44 | $90.50 | $78.37 | 400 |
2022-03-29 | $84.10 | $84.10 | $84.10 | $84.10 | $72.82 | 35 |
2022-03-28 | $84.10 | $84.10 | $84.10 | $84.10 | $72.82 | 100 |
2022-03-25 | $84.25 | $84.25 | $84.25 | $84.25 | $72.95 | 565 |
2022-03-24 | $84.25 | $84.25 | $84.25 | $84.25 | $72.95 | 13 |
2022-03-23 | $84.25 | $84.25 | $84.25 | $84.25 | $72.95 | 114 |
2022-03-22 | $83.46 | $83.46 | $83.46 | $83.46 | $72.27 | 200 |
2022-03-21 | $87.39 | $87.39 | $83.46 | $83.46 | $72.27 | 200 |
2022-03-18 | $83.09 | $83.09 | $83.09 | $83.09 | $71.95 | 30 |
2022-03-17 | $83.09 | $83.09 | $83.09 | $83.09 | $71.95 | 100 |
2022-03-16 | $87.56 | $87.56 | $87.56 | $87.56 | $75.82 | 104 |
2022-03-15 | $81.35 | $81.35 | $81.35 | $81.35 | $70.44 | 23,135 |
2022-03-14 | $76.50 | $76.50 | $76.50 | $76.50 | $66.24 | 221 |
2022-03-11 | $76.50 | $76.50 | $76.50 | $76.50 | $66.24 | 4,666 |
2022-03-10 | $76.50 | $76.50 | $76.50 | $76.50 | $66.24 | 141 |
2022-03-09 | $80.90 | $84.94 | $80.90 | $84.94 | $73.55 | 1,410 |
2022-03-08 | $80.00 | $81.99 | $80.00 | $81.99 | $71.00 | 2,984 |
2022-03-07 | $80.00 | $80.00 | $80.00 | $80.00 | $69.27 | 2,835 |
2022-03-04 | $81.44 | $81.44 | $80.00 | $80.00 | $69.27 | 1,000 |
2022-03-03 | $87.25 | $87.25 | $85.00 | $85.00 | $73.60 | 1,489 |
2022-03-02 | $90.00 | $90.00 | $87.13 | $87.13 | $75.45 | 678 |
2022-03-01 | $90.63 | $91.04 | $90.63 | $91.04 | $78.83 | 958 |
2022-02-28 | $94.26 | $94.26 | $94.26 | $94.26 | $81.62 | 110 |
2022-02-25 | $98.88 | $100.05 | $98.88 | $100.05 | $86.64 | 1,550 |
2022-02-24 | $92.50 | $95.88 | $92.50 | $93.41 | $80.89 | 541 |
2022-02-23 | $102.58 | $102.58 | $102.58 | $102.58 | $88.83 | 76 |
2022-02-22 | $101.15 | $102.58 | $101.15 | $102.58 | $88.83 | 749 |
2022-02-18 | $107.87 | $107.87 | $107.87 | $107.87 | $93.41 | 0 |
2022-02-17 | $107.87 | $107.87 | $107.87 | $107.87 | $93.41 | 32 |
2022-02-16 | $107.87 | $107.87 | $107.87 | $107.87 | $93.41 | 60 |
2022-02-15 | $107.87 | $107.87 | $107.87 | $107.87 | $93.41 | 112 |
2022-02-14 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 0 |
2022-02-11 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 0 |
2022-02-10 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 0 |
2022-02-09 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 28 |
2022-02-08 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 1,441 |
2022-02-07 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 0 |
2022-02-04 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 3 |
2022-02-03 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 802 |
2022-02-02 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 169 |
2022-02-01 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 18 |
2022-01-31 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 0 |
2022-01-28 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 69 |
2022-01-27 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 0 |
2022-01-26 | $103.95 | $103.95 | $103.95 | $103.95 | $90.01 | 1,000 |
2022-01-25 | $103.01 | $103.95 | $103.01 | $103.95 | $90.01 | 300 |
2022-01-24 | $103.83 | $103.83 | $103.83 | $103.83 | $89.90 | 159 |
2022-01-21 | $108.36 | $108.36 | $108.36 | $108.36 | $93.83 | 241 |
2022-01-20 | $111.35 | $111.35 | $111.35 | $111.35 | $96.42 | 1,200 |
2022-01-19 | $111.65 | $111.65 | $111.35 | $111.35 | $96.42 | 359 |
2022-01-18 | $112.51 | $112.80 | $112.51 | $112.80 | $97.68 | 248 |
2022-01-14 | $112.19 | $112.19 | $112.19 | $112.19 | $97.15 | 15 |
2022-01-13 | $112.19 | $112.19 | $112.19 | $112.19 | $97.15 | 201 |
2022-01-12 | $112.06 | $112.06 | $111.94 | $111.99 | $96.97 | 1,185 |
2022-01-11 | $107.12 | $107.12 | $107.12 | $107.12 | $92.76 | 244 |
2022-01-10 | $107.12 | $107.12 | $107.12 | $107.12 | $92.76 | 244 |
2022-01-07 | $107.12 | $107.12 | $107.12 | $107.12 | $92.76 | 115 |
2022-01-06 | $107.12 | $107.12 | $107.12 | $107.12 | $92.76 | 108 |
2022-01-05 | $107.63 | $108.00 | $107.12 | $107.12 | $92.76 | 1,771 |
2022-01-04 | $103.00 | $103.00 | $103.00 | $103.00 | $89.19 | 2,144 |
2022-01-03 | $103.00 | $103.00 | $103.00 | $103.00 | $89.19 | 214 |
2021-12-31 | $99.43 | $99.43 | $99.43 | $99.43 | $86.10 | 344 |
2021-12-30 | $99.51 | $99.51 | $99.51 | $99.51 | $86.17 | 33 |
2021-12-29 | $99.51 | $99.51 | $99.51 | $99.51 | $86.17 | 20 |
2021-12-28 | $99.51 | $99.51 | $99.51 | $99.51 | $86.17 | 25 |
2021-12-27 | $99.51 | $99.51 | $99.51 | $99.51 | $86.17 | 33 |
2021-12-23 | $100.08 | $100.10 | $99.51 | $99.51 | $86.17 | 426 |
2021-12-22 | $98.79 | $98.91 | $98.79 | $98.91 | $85.65 | 1,530 |
2021-12-21 | $97.80 | $98.95 | $97.80 | $98.95 | $85.68 | 1,471 |
2021-12-20 | $96.62 | $96.62 | $96.62 | $96.62 | $83.67 | 1,631 |
2021-12-17 | $99.31 | $99.31 | $99.31 | $99.31 | $85.99 | 138 |
2021-12-16 | $101.10 | $101.30 | $100.86 | $100.86 | $87.34 | 1,050 |
2021-12-15 | $101.50 | $101.50 | $101.50 | $101.50 | $87.89 | 300 |
2021-12-14 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 1 |
2021-12-13 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 154 |
2021-12-10 | $102.00 | $102.00 | $102.00 | $102.00 | $88.32 | 378 |
2021-12-09 | $102.15 | $102.15 | $101.63 | $101.63 | $88.00 | 201 |
2021-12-08 | $99.20 | $99.20 | $99.20 | $99.20 | $85.90 | 8 |
2021-12-07 | $99.20 | $99.20 | $99.20 | $99.20 | $85.90 | 70 |
2021-12-06 | $99.20 | $99.20 | $99.20 | $99.20 | $85.90 | 12,034 |
2021-12-03 | $99.00 | $99.20 | $99.00 | $99.20 | $85.90 | 562 |
2021-12-02 | $98.75 | $98.75 | $98.75 | $98.75 | $85.51 | 2,609 |
2021-12-01 | $99.13 | $99.13 | $98.75 | $98.75 | $85.51 | 304 |
2021-11-30 | $96.49 | $96.49 | $96.49 | $96.49 | $83.55 | 14 |
2021-11-29 | $96.83 | $96.83 | $96.49 | $96.49 | $83.55 | 850 |
2021-11-26 | $97.49 | $97.49 | $97.49 | $97.49 | $84.42 | 207 |
2021-11-24 | $105.55 | $105.55 | $105.55 | $105.55 | $91.40 | 162 |
2021-11-23 | $105.55 | $105.55 | $105.55 | $105.55 | $91.40 | 238 |
2021-11-22 | $106.79 | $106.79 | $106.04 | $106.04 | $91.82 | 1,282 |
2021-11-19 | $105.46 | $105.46 | $105.46 | $105.46 | $91.32 | 174 |
2021-11-18 | $105.23 | $107.20 | $105.23 | $107.20 | $92.83 | 509 |
2021-11-17 | $105.25 | $105.25 | $105.25 | $105.25 | $91.14 | 3,715 |
2021-11-16 | $106.00 | $106.00 | $106.00 | $106.00 | $91.79 | 240 |
2021-11-15 | $106.01 | $106.01 | $106.01 | $106.01 | $91.80 | 603 |
2021-11-12 | $105.68 | $105.68 | $105.68 | $105.68 | $91.51 | 0 |
2021-11-11 | $105.68 | $105.68 | $105.68 | $105.68 | $91.51 | 35 |
2021-11-10 | $105.68 | $105.68 | $105.68 | $105.68 | $91.51 | 210 |
2021-11-09 | $104.83 | $104.83 | $104.83 | $104.83 | $90.77 | 279 |
2021-11-08 | $104.39 | $105.60 | $104.39 | $105.60 | $91.44 | 915 |
2021-11-05 | $103.34 | $103.34 | $103.34 | $103.34 | $89.48 | 1,413 |
2021-11-04 | $103.34 | $103.34 | $103.34 | $103.34 | $89.48 | 72 |
2021-11-03 | $104.09 | $104.09 | $103.34 | $103.34 | $89.48 | 320 |
2021-11-02 | $102.40 | $102.40 | $102.40 | $102.40 | $88.67 | 224 |
2021-11-01 | $102.40 | $102.40 | $102.40 | $102.40 | $88.67 | 224 |
2021-10-29 | $100.75 | $101.17 | $100.75 | $101.17 | $87.61 | 586 |
2021-10-28 | $102.76 | $102.76 | $102.76 | $102.76 | $88.98 | 1 |
2021-10-27 | $102.76 | $102.76 | $102.76 | $102.76 | $88.98 | 320 |
2021-10-26 | $102.33 | $102.33 | $102.33 | $102.33 | $88.61 | 187 |
2021-10-25 | $98.60 | $98.60 | $98.60 | $98.60 | $85.38 | 83 |
2021-10-22 | $98.60 | $98.60 | $98.60 | $98.60 | $85.38 | 404 |
2021-10-21 | $98.23 | $98.23 | $98.23 | $98.23 | $85.06 | 99 |
2021-10-20 | $98.23 | $98.23 | $98.23 | $98.23 | $85.06 | 175 |
2021-10-19 | $99.33 | $99.98 | $99.33 | $99.98 | $86.57 | 1,313 |
2021-10-18 | $99.88 | $99.88 | $99.68 | $99.68 | $86.32 | 247 |
2021-10-15 | $101.00 | $101.47 | $101.00 | $101.47 | $87.87 | 407 |
2021-10-14 | $99.88 | $99.88 | $99.88 | $99.88 | $86.48 | 1,021 |
2021-10-13 | $99.88 | $99.88 | $99.88 | $99.88 | $86.48 | 10 |
2021-10-12 | $99.88 | $99.88 | $99.88 | $99.88 | $86.48 | 145 |
2021-10-11 | $92.91 | $92.91 | $92.91 | $92.91 | $80.45 | 124 |
2021-10-08 | $92.91 | $92.91 | $92.91 | $92.91 | $80.45 | 162 |
2021-10-07 | $92.91 | $92.91 | $92.91 | $92.91 | $80.45 | 56 |
2021-10-06 | $94.28 | $94.28 | $92.91 | $92.91 | $80.45 | 2,978 |
2021-10-05 | $95.77 | $95.77 | $95.77 | $95.77 | $82.93 | 168 |
2021-10-04 | $95.77 | $95.77 | $95.77 | $95.77 | $82.93 | 866 |
2021-10-01 | $96.26 | $96.26 | $95.77 | $95.77 | $82.93 | 455 |
2021-09-30 | $96.52 | $96.83 | $96.52 | $96.83 | $83.85 | 340 |
2021-09-29 | $96.50 | $96.50 | $96.50 | $96.50 | $83.56 | 302 |
2021-09-28 | $96.50 | $96.50 | $96.50 | $96.50 | $83.56 | 508 |
2021-09-27 | $95.88 | $95.88 | $95.88 | $95.88 | $83.02 | 2 |
2021-09-24 | $95.88 | $95.88 | $95.88 | $95.88 | $83.02 | 0 |
2021-09-23 | $95.58 | $95.88 | $95.58 | $95.88 | $83.02 | 257 |
2021-09-22 | $95.00 | $95.00 | $95.00 | $95.00 | $82.26 | 314 |
2021-09-21 | $93.75 | $93.75 | $93.75 | $93.75 | $81.18 | 35 |
2021-09-20 | $93.75 | $93.75 | $93.75 | $93.75 | $81.18 | 11 |
2021-09-17 | $93.75 | $93.75 | $93.75 | $93.75 | $81.18 | 165 |
2021-09-16 | $96.64 | $96.64 | $96.64 | $96.64 | $83.68 | 132 |
2021-09-15 | $97.10 | $97.10 | $97.10 | $97.10 | $84.08 | 104 |
2021-09-14 | $96.40 | $97.10 | $96.40 | $97.10 | $84.08 | 2,235 |
2021-09-13 | $93.16 | $93.16 | $93.16 | $93.16 | $80.67 | 0 |
2021-09-10 | $93.16 | $93.16 | $93.16 | $93.16 | $80.67 | 15 |
2021-09-09 | $91.15 | $93.16 | $91.15 | $93.16 | $80.67 | 333 |
2021-09-08 | $94.75 | $94.75 | $94.75 | $94.75 | $82.05 | 25 |
2021-09-07 | $94.75 | $94.75 | $94.75 | $94.75 | $82.05 | 52 |
2021-09-03 | $94.75 | $94.75 | $94.75 | $94.75 | $82.05 | 134 |
2021-09-02 | $94.04 | $94.04 | $94.04 | $94.04 | $81.43 | 3 |
2021-09-01 | $94.04 | $94.04 | $94.04 | $94.04 | $81.43 | 174 |
2021-08-31 | $94.92 | $94.92 | $93.34 | $93.34 | $80.83 | 491 |
2021-08-30 | $97.75 | $97.75 | $97.75 | $97.75 | $84.64 | 151 |
2021-08-27 | $90.69 | $90.69 | $90.69 | $90.69 | $78.53 | 0 |
2021-08-26 | $90.69 | $90.69 | $90.69 | $90.69 | $78.53 | 51 |
2021-08-25 | $90.69 | $90.69 | $90.69 | $90.69 | $78.53 | 100 |
2021-08-24 | $89.51 | $89.51 | $89.51 | $89.51 | $77.50 | 4,077 |
2021-08-23 | $90.00 | $90.05 | $89.34 | $89.51 | $77.50 | 3,050 |
2021-08-20 | $89.06 | $89.06 | $89.06 | $89.06 | $77.11 | 310 |
2021-08-19 | $91.76 | $91.76 | $91.76 | $91.76 | $79.46 | 113 |
2021-08-18 | $91.76 | $91.76 | $91.76 | $91.76 | $79.46 | 502 |
2021-08-17 | $95.00 | $95.00 | $95.00 | $95.00 | $82.26 | 115 |
2021-08-16 | $97.00 | $97.00 | $95.50 | $95.50 | $82.70 | 450 |
2021-08-13 | $97.04 | $97.04 | $97.04 | $97.04 | $84.03 | 5 |
2021-08-12 | $97.04 | $97.04 | $97.04 | $97.04 | $84.02 | 1,424 |
2021-08-11 | $95.44 | $96.50 | $95.00 | $96.25 | $83.34 | 1,016 |
2021-08-10 | $95.02 | $95.02 | $95.02 | $95.02 | $82.28 | 23 |
2021-08-09 | $95.02 | $95.02 | $95.02 | $95.02 | $82.28 | 105 |
2021-08-06 | $96.73 | $96.73 | $96.73 | $96.73 | $83.76 | 332 |
2021-08-05 | $95.02 | $95.02 | $95.02 | $95.02 | $82.28 | 0 |
2021-08-04 | $95.02 | $95.02 | $95.02 | $95.02 | $82.28 | 410 |
2021-08-03 | $100.25 | $100.25 | $100.25 | $100.25 | $86.81 | 310 |
2021-08-02 | $98.15 | $98.15 | $98.15 | $98.15 | $84.99 | 798 |
2021-07-30 | $96.80 | $96.80 | $96.80 | $96.80 | $83.82 | 50 |
2021-07-29 | $96.80 | $96.80 | $96.80 | $96.80 | $83.82 | 2 |
2021-07-28 | $96.80 | $96.80 | $96.80 | $96.80 | $83.82 | 155 |
2021-07-27 | $98.75 | $98.75 | $98.75 | $98.75 | $85.51 | 1 |
2021-07-26 | $98.75 | $98.75 | $98.75 | $98.75 | $85.51 | 0 |
2021-07-23 | $98.75 | $98.75 | $98.75 | $98.75 | $85.51 | 147 |
2021-07-22 | $98.75 | $98.75 | $98.75 | $98.75 | $85.51 | 15 |
2021-07-21 | $98.75 | $98.75 | $98.75 | $98.75 | $85.51 | 102 |
2021-07-20 | $100.60 | $100.60 | $98.45 | $98.75 | $85.51 | 927 |
2021-07-19 | $104.78 | $104.78 | $104.78 | $104.78 | $90.73 | 81 |
2021-07-16 | $104.78 | $104.78 | $104.78 | $104.78 | $90.73 | 0 |
2021-07-15 | $104.78 | $104.78 | $104.78 | $104.78 | $90.73 | 0 |
2021-07-14 | $104.78 | $104.78 | $104.78 | $104.78 | $90.73 | 300 |
2021-07-13 | $104.78 | $104.78 | $104.78 | $104.78 | $90.73 | 85 |
2021-07-12 | $104.78 | $104.78 | $104.78 | $104.78 | $90.73 | 426 |
2021-07-09 | $101.81 | $103.23 | $101.81 | $102.15 | $88.45 | 1,071 |
2021-07-08 | $100.80 | $100.80 | $100.80 | $100.80 | $87.28 | 24 |
2021-07-07 | $100.80 | $100.80 | $100.80 | $100.80 | $87.28 | 329 |
2021-07-06 | $102.57 | $102.57 | $100.81 | $100.81 | $87.29 | 2,968 |
2021-07-02 | $106.63 | $106.63 | $106.63 | $106.63 | $92.33 | 116 |
2021-07-01 | $106.88 | $106.88 | $106.88 | $106.88 | $92.55 | 112 |
2021-06-30 | $106.00 | $106.00 | $106.00 | $106.00 | $91.79 | 283 |
2021-06-29 | $110.13 | $110.13 | $110.13 | $110.13 | $95.36 | 37 |
2021-06-28 | $108.78 | $110.13 | $108.23 | $110.13 | $95.36 | 1,055 |
2021-06-25 | $110.34 | $110.51 | $110.34 | $110.51 | $95.69 | 452 |
2021-06-24 | $108.78 | $108.78 | $108.78 | $108.78 | $94.19 | 236 |
2021-06-23 | $109.96 | $109.96 | $109.96 | $109.96 | $95.21 | 33 |
2021-06-22 | $109.96 | $109.96 | $109.96 | $109.96 | $95.21 | 236 |
2021-06-21 | $108.02 | $108.02 | $108.02 | $108.02 | $93.54 | 350 |
2021-06-18 | $107.19 | $108.10 | $106.45 | $108.10 | $93.61 | 3,285 |
2021-06-17 | $111.48 | $112.92 | $110.99 | $111.52 | $96.57 | 975 |
2021-06-16 | $114.59 | $114.59 | $111.37 | $111.80 | $96.81 | 336 |
2021-06-15 | $113.84 | $113.84 | $113.84 | $113.84 | $98.57 | 167 |
2021-06-14 | $115.46 | $116.33 | $115.46 | $116.33 | $100.73 | 1,770 |
2021-06-11 | $112.69 | $112.69 | $112.69 | $112.69 | $97.58 | 247 |
2021-06-10 | $112.50 | $112.50 | $112.50 | $112.50 | $97.42 | 220 |
2021-06-09 | $116.00 | $116.79 | $113.69 | $114.71 | $99.33 | 2,232 |
2021-06-08 | $116.50 | $116.50 | $116.50 | $116.50 | $100.88 | 832 |
2021-06-07 | $114.74 | $116.50 | $114.74 | $116.50 | $100.88 | 663 |
2021-06-04 | $114.00 | $115.00 | $114.00 | $114.40 | $99.06 | 2,778 |
2021-06-03 | $112.00 | $113.65 | $112.00 | $113.24 | $98.05 | 3,210 |
2021-06-02 | $110.25 | $110.25 | $110.25 | $110.25 | $95.47 | 166 |
2021-06-01 | $108.50 | $109.20 | $108.50 | $109.20 | $94.56 | 2,450 |
2021-05-28 | $106.00 | $106.00 | $106.00 | $106.00 | $91.79 | 494 |
2021-05-27 | $105.15 | $106.00 | $105.15 | $106.00 | $91.79 | 1,042 |
2021-05-26 | $104.78 | $106.00 | $104.78 | $105.43 | $91.30 | 477 |
2021-05-25 | $105.70 | $106.10 | $104.38 | $104.38 | $90.38 | 3,575 |
2021-05-24 | $105.00 | $105.00 | $100.14 | $102.23 | $88.52 | 588 |
2021-05-21 | $104.25 | $104.25 | $103.80 | $104.25 | $90.27 | 5,386 |
2021-05-20 | $103.53 | $103.53 | $103.53 | $103.53 | $89.65 | 10,769 |
2021-05-19 | $102.51 | $102.51 | $100.79 | $100.79 | $87.28 | 331 |
2021-05-18 | $103.10 | $103.63 | $103.10 | $103.63 | $89.74 | 4,775 |
2021-05-17 | $103.75 | $104.63 | $103.06 | $103.06 | $89.24 | 773 |
2021-05-14 | $99.00 | $103.50 | $99.00 | $103.50 | $89.62 | 712 |
2021-05-13 | $100.29 | $100.29 | $99.79 | $99.79 | $86.41 | 463 |
2021-05-12 | $101.50 | $102.50 | $101.50 | $102.50 | $86.76 | 598 |
2021-05-11 | $99.93 | $101.46 | $99.93 | $101.46 | $74.43 | 1,204 |
2021-05-10 | $101.77 | $104.05 | $101.47 | $101.67 | $74.58 | 6,761 |
2021-05-07 | $101.78 | $101.78 | $101.78 | $101.78 | $74.66 | 154 |
2021-05-06 | $97.37 | $97.37 | $97.37 | $97.37 | $71.43 | 84 |
2021-05-05 | $97.37 | $97.37 | $97.37 | $97.37 | $71.43 | 1,075 |
2021-05-04 | $99.89 | $99.89 | $99.89 | $99.89 | $73.28 | 0 |
2021-05-03 | $101.28 | $101.28 | $99.89 | $99.89 | $73.28 | 450 |
2021-04-30 | $100.75 | $100.75 | $100.38 | $100.38 | $73.63 | 606 |
2021-04-29 | $101.93 | $102.32 | $101.93 | $102.32 | $75.06 | 202 |
2021-04-28 | $103.75 | $104.06 | $103.38 | $104.06 | $76.33 | 1,720 |
2021-04-27 | $104.50 | $104.50 | $104.50 | $104.50 | $76.66 | 53 |
2021-04-26 | $103.79 | $104.50 | $103.79 | $104.50 | $76.66 | 388 |
2021-04-23 | $103.79 | $103.79 | $103.79 | $103.79 | $76.14 | 76 |
2021-04-22 | $103.79 | $103.79 | $103.79 | $103.79 | $76.14 | 1,510 |
2021-04-21 | $101.21 | $101.21 | $101.21 | $101.21 | $74.24 | 453 |
2021-04-20 | $103.83 | $103.83 | $103.83 | $103.83 | $76.17 | 203 |
2021-04-19 | $106.03 | $107.00 | $106.03 | $107.00 | $78.49 | 321 |
2021-04-16 | $106.00 | $106.10 | $106.00 | $106.01 | $77.77 | 1,345 |
2021-04-15 | $104.50 | $104.50 | $104.50 | $104.50 | $76.66 | 155 |
2021-04-14 | $104.25 | $104.50 | $104.00 | $104.50 | $76.66 | 779 |
2021-04-13 | $105.00 | $105.01 | $104.99 | $105.01 | $77.03 | 2,063 |
2021-04-12 | $105.95 | $105.95 | $105.83 | $105.83 | $77.63 | 2,043 |
2021-04-09 | $104.50 | $104.50 | $104.50 | $104.50 | $76.66 | 250 |
2021-04-08 | $106.00 | $106.00 | $106.00 | $106.00 | $77.76 | 200 |
2021-04-07 | $106.00 | $106.00 | $106.00 | $106.00 | $77.76 | 106 |
2021-04-06 | $106.25 | $106.25 | $106.00 | $106.00 | $77.76 | 446 |
2021-04-05 | $108.04 | $108.04 | $105.58 | $105.58 | $77.45 | 648 |
2021-04-01 | $105.00 | $105.00 | $105.00 | $105.00 | $77.02 | 125 |
2021-03-31 | $100.13 | $103.00 | $100.13 | $103.00 | $75.56 | 921 |
2021-03-30 | $103.25 | $103.33 | $103.25 | $103.33 | $75.80 | 570 |
2021-03-29 | $99.30 | $101.00 | $99.30 | $101.00 | $74.09 | 1,528 |
2021-03-26 | $99.01 | $99.01 | $99.01 | $99.01 | $72.63 | 25 |
2021-03-25 | $99.01 | $99.01 | $99.01 | $99.01 | $72.63 | 81 |
2021-03-24 | $99.01 | $99.01 | $99.01 | $99.01 | $72.63 | 195 |
2021-03-23 | $100.60 | $100.60 | $99.01 | $99.01 | $72.63 | 2,008 |
2021-03-22 | $101.30 | $101.32 | $101.30 | $101.32 | $74.32 | 652 |
2021-03-19 | $99.00 | $99.00 | $99.00 | $99.00 | $72.62 | 232 |
2021-03-18 | $103.14 | $105.70 | $101.25 | $101.25 | $74.27 | 2,222 |
2021-03-17 | $100.13 | $101.55 | $100.13 | $101.55 | $74.49 | 2,565 |
2021-03-16 | $95.65 | $95.65 | $95.15 | $95.15 | $69.80 | 395 |
2021-03-15 | $93.90 | $93.90 | $93.90 | $93.90 | $68.88 | 495 |
2021-03-12 | $93.57 | $93.57 | $93.57 | $93.57 | $68.64 | 75 |
2021-03-11 | $94.43 | $94.43 | $93.57 | $93.57 | $68.64 | 1,808 |
2021-03-10 | $95.75 | $97.34 | $95.75 | $97.34 | $71.41 | 20,148 |
2021-03-09 | $93.95 | $94.01 | $93.95 | $94.00 | $68.96 | 2,609 |
2021-03-08 | $90.53 | $95.00 | $90.53 | $93.50 | $68.59 | 2,978 |
2021-03-05 | $86.50 | $86.50 | $86.50 | $86.50 | $63.45 | 134 |
2021-03-04 | $86.50 | $86.50 | $86.50 | $86.50 | $63.45 | 9 |
2021-03-03 | $86.50 | $86.50 | $86.50 | $86.50 | $63.45 | 59 |
2021-03-02 | $86.50 | $86.50 | $86.50 | $86.50 | $63.45 | 148 |
2021-03-01 | $85.50 | $85.50 | $85.50 | $85.50 | $62.72 | 161 |
2021-02-26 | $85.47 | $85.50 | $85.47 | $85.50 | $62.72 | 1,158 |
2021-02-25 | $84.83 | $84.83 | $84.83 | $84.83 | $62.23 | 187 |
2021-02-24 | $84.83 | $84.83 | $84.83 | $84.83 | $62.23 | 187 |
2021-02-23 | $84.57 | $84.57 | $84.20 | $84.20 | $61.77 | 341 |
2021-02-22 | $86.10 | $86.10 | $86.10 | $86.10 | $63.16 | 717 |
2021-02-19 | $87.00 | $87.00 | $87.00 | $87.00 | $63.82 | 281 |
2021-02-18 | $86.04 | $86.04 | $85.98 | $85.98 | $63.07 | 396 |
2021-02-17 | $84.55 | $84.55 | $84.55 | $84.55 | $62.02 | 942 |
2021-02-16 | $84.43 | $85.63 | $84.23 | $84.23 | $61.79 | 768 |
2021-02-12 | $85.00 | $85.00 | $84.50 | $84.50 | $61.99 | 380 |
2021-02-11 | $86.38 | $86.38 | $84.60 | $85.48 | $62.70 | 2,451 |
2021-02-10 | $84.35 | $84.35 | $84.35 | $84.35 | $61.88 | 370 |
2021-02-09 | $84.65 | $84.65 | $84.35 | $84.35 | $61.88 | 370 |
2021-02-08 | $84.89 | $84.89 | $84.50 | $84.50 | $61.99 | 510 |
2021-02-05 | $84.16 | $84.33 | $84.16 | $84.33 | $61.86 | 1,337 |
2021-02-04 | $86.38 | $86.38 | $86.38 | $86.38 | $63.36 | 33 |
2021-02-03 | $86.38 | $86.38 | $86.38 | $86.38 | $63.36 | 420 |
2021-02-02 | $85.33 | $85.33 | $85.33 | $85.33 | $62.60 | 506 |
2021-02-01 | $85.65 | $85.65 | $85.65 | $85.65 | $62.83 | 77 |
2021-01-29 | $85.65 | $85.65 | $85.65 | $85.65 | $62.83 | 367 |
2021-01-28 | $87.25 | $87.25 | $87.25 | $87.25 | $64.00 | 145 |
2021-01-27 | $86.75 | $87.25 | $86.75 | $87.25 | $64.00 | 419 |
2021-01-26 | $87.86 | $87.86 | $87.19 | $87.19 | $63.96 | 468 |
2021-01-25 | $84.61 | $84.61 | $84.41 | $84.41 | $61.92 | 222 |
2021-01-22 | $87.04 | $87.09 | $86.68 | $87.05 | $63.85 | 17,387 |
2021-01-21 | $86.57 | $86.59 | $86.08 | $86.50 | $63.45 | 15,705 |
2021-01-20 | $85.00 | $85.00 | $85.00 | $85.00 | $62.35 | 371 |
2021-01-19 | $83.79 | $83.79 | $83.60 | $83.60 | $61.33 | 468 |
2021-01-15 | $83.47 | $83.70 | $83.47 | $83.70 | $61.40 | 399 |
2021-01-14 | $85.32 | $85.32 | $84.05 | $84.55 | $62.02 | 1,124 |
2021-01-13 | $85.00 | $85.00 | $83.34 | $83.54 | $61.28 | 1,389 |
2021-01-12 | $85.00 | $85.39 | $84.50 | $85.13 | $62.45 | 3,042 |
2021-01-11 | $83.97 | $84.11 | $83.91 | $84.11 | $61.70 | 2,934 |
2021-01-08 | $86.50 | $86.50 | $86.50 | $86.50 | $63.45 | 485 |
2021-01-07 | $86.95 | $87.70 | $86.50 | $86.50 | $63.45 | 6,913 |
2021-01-06 | $87.47 | $87.47 | $86.50 | $86.50 | $63.45 | 1,134 |
2021-01-05 | $86.85 | $87.61 | $86.81 | $87.61 | $64.27 | 6,178 |
2021-01-04 | $88.18 | $88.75 | $86.69 | $88.75 | $65.10 | 8,804 |
2020-12-31 | $91.95 | $91.95 | $86.60 | $88.00 | $64.55 | 2,466 |
2020-12-30 | $86.69 | $91.91 | $86.69 | $91.91 | $67.42 | 657 |
2020-12-29 | $89.00 | $89.00 | $89.00 | $89.00 | $65.29 | 1,184 |
2020-12-28 | $92.45 | $92.45 | $89.00 | $89.00 | $65.29 | 500 |
2020-12-24 | $87.14 | $87.14 | $87.14 | $87.14 | $63.92 | 21 |
2020-12-23 | $87.14 | $87.14 | $87.14 | $87.14 | $63.92 | 231 |
2020-12-22 | $87.90 | $87.90 | $87.14 | $87.14 | $63.92 | 1,241 |
2020-12-21 | $88.11 | $89.53 | $86.94 | $89.53 | $65.68 | 64,173 |
2020-12-18 | $89.98 | $89.98 | $89.98 | $89.98 | $66.01 | 156 |
2020-12-17 | $90.39 | $90.39 | $90.39 | $90.39 | $66.31 | 405 |
2020-12-16 | $91.20 | $91.20 | $91.00 | $91.00 | $66.75 | 1,107 |
2020-12-15 | $88.65 | $89.75 | $88.65 | $89.75 | $65.84 | 1,055 |
2020-12-14 | $87.98 | $87.98 | $87.98 | $87.98 | $64.54 | 818 |
2020-12-11 | $86.31 | $86.31 | $84.74 | $84.74 | $62.16 | 428 |
2020-12-10 | $86.74 | $86.74 | $86.74 | $86.74 | $63.63 | 304 |
2020-12-09 | $88.42 | $88.42 | $88.42 | $88.42 | $64.86 | 131 |
2020-12-08 | $88.42 | $88.42 | $88.42 | $88.42 | $64.86 | 25,028 |
2020-12-07 | $90.03 | $90.03 | $90.03 | $90.03 | $66.04 | 5 |
2020-12-04 | $90.03 | $90.03 | $90.03 | $90.03 | $66.04 | 100 |
2020-12-03 | $90.03 | $90.03 | $90.03 | $90.03 | $66.04 | 204 |
2020-12-02 | $89.10 | $90.28 | $89.10 | $90.28 | $66.22 | 634 |
2020-12-01 | $88.66 | $89.79 | $88.66 | $89.79 | $65.87 | 1,882 |
2020-11-30 | $88.22 | $88.22 | $87.45 | $87.45 | $64.15 | 10,879 |
2020-11-27 | $90.40 | $90.40 | $90.40 | $90.40 | $66.31 | 37 |
2020-11-25 | $90.40 | $90.40 | $90.40 | $90.40 | $66.31 | 720 |
2020-11-24 | $89.78 | $90.30 | $89.00 | $90.30 | $66.24 | 1,574 |
2020-11-23 | $87.00 | $87.00 | $86.80 | $86.80 | $63.67 | 576 |
2020-11-20 | $87.65 | $88.40 | $86.90 | $86.90 | $63.75 | 1,498 |
2020-11-19 | $86.50 | $87.89 | $86.50 | $87.89 | $64.47 | 400 |
2020-11-18 | $87.49 | $87.49 | $87.49 | $87.49 | $64.18 | 224 |
2020-11-17 | $86.50 | $86.50 | $85.85 | $86.48 | $63.44 | 462 |
2020-11-16 | $85.20 | $85.95 | $85.20 | $85.95 | $63.05 | 660 |
2020-11-13 | $83.54 | $83.99 | $83.52 | $83.52 | $61.27 | 1,253 |
2020-11-12 | $83.00 | $83.00 | $82.36 | $82.36 | $60.42 | 928 |
2020-11-11 | $82.80 | $82.80 | $82.00 | $82.27 | $60.35 | 479 |
2020-11-10 | $80.70 | $81.81 | $80.70 | $81.81 | $60.01 | 1,655 |
2020-11-09 | $80.50 | $81.37 | $79.16 | $81.05 | $59.46 | 9,519 |
2020-11-06 | $75.69 | $75.69 | $75.01 | $75.58 | $55.44 | 2,336 |
2020-11-05 | $73.28 | $73.28 | $73.28 | $73.28 | $53.76 | 75 |
2020-11-04 | $73.28 | $73.28 | $73.28 | $73.28 | $53.76 | 418 |
2020-11-03 | $69.44 | $69.44 | $69.44 | $69.44 | $50.94 | 162 |
2020-11-02 | $69.44 | $69.44 | $69.44 | $69.44 | $50.94 | 173 |
2020-10-30 | $68.00 | $68.00 | $68.00 | $68.00 | $49.88 | 321 |
2020-10-29 | $67.24 | $67.24 | $67.24 | $67.24 | $49.32 | 152 |
2020-10-28 | $68.45 | $68.45 | $67.78 | $67.78 | $49.72 | 7,151 |
2020-10-27 | $73.10 | $73.18 | $72.11 | $72.11 | $52.90 | 12,424 |
2020-10-26 | $75.00 | $75.00 | $74.02 | $74.02 | $54.30 | 1,515 |
2020-10-23 | $75.57 | $75.68 | $75.57 | $75.68 | $55.51 | 1,740 |
2020-10-22 | $74.90 | $76.50 | $74.90 | $76.50 | $56.12 | 200 |
2020-10-21 | $75.25 | $75.25 | $75.25 | $75.25 | $55.20 | 271 |
2020-10-20 | $75.10 | $75.10 | $75.10 | $75.10 | $55.09 | 42 |
2020-10-19 | $74.84 | $75.10 | $74.68 | $75.10 | $55.09 | 2,161 |
2020-10-16 | $74.50 | $74.50 | $74.50 | $74.50 | $54.65 | 369 |
2020-10-15 | $71.77 | $71.77 | $71.77 | $71.77 | $52.64 | 286 |
2020-10-14 | $74.90 | $74.90 | $74.90 | $74.90 | $54.94 | 165 |
2020-10-13 | $75.42 | $75.42 | $75.42 | $75.42 | $55.33 | 160 |
2020-10-12 | $76.20 | $76.20 | $76.20 | $76.20 | $55.90 | 1,224 |
2020-10-09 | $76.00 | $76.20 | $76.00 | $76.20 | $55.90 | 218 |
2020-10-08 | $77.25 | $77.45 | $77.25 | $77.45 | $56.81 | 667 |
2020-10-07 | $76.50 | $77.50 | $76.50 | $77.50 | $56.85 | 1,943 |
2020-10-06 | $76.50 | $76.50 | $76.50 | $76.50 | $56.12 | 473 |
2020-10-05 | $75.20 | $75.59 | $75.06 | $75.44 | $55.34 | 2,291 |
2020-10-02 | $73.60 | $73.60 | $73.60 | $73.60 | $53.99 | 7 |
2020-10-01 | $73.84 | $73.84 | $73.60 | $73.60 | $53.99 | 407 |
2020-09-30 | $72.46 | $72.93 | $72.46 | $72.93 | $53.50 | 642 |
2020-09-29 | $70.91 | $70.91 | $70.91 | $70.91 | $52.02 | 0 |
2020-09-28 | $70.91 | $70.91 | $70.91 | $70.91 | $52.02 | 570 |
2020-09-25 | $68.91 | $68.91 | $68.91 | $68.91 | $50.55 | 198 |
2020-09-24 | $70.45 | $71.45 | $70.45 | $71.45 | $52.41 | 1,422 |
2020-09-23 | $71.50 | $71.50 | $71.50 | $71.50 | $52.45 | 4,959 |
2020-09-22 | $71.63 | $71.63 | $71.50 | $71.50 | $52.45 | 1,122 |
2020-09-21 | $70.61 | $70.61 | $70.61 | $70.61 | $51.80 | 156 |
2020-09-18 | $75.00 | $75.00 | $75.00 | $75.00 | $55.02 | 149 |
2020-09-17 | $75.75 | $75.75 | $75.75 | $75.75 | $55.57 | 59 |
2020-09-16 | $75.75 | $75.75 | $75.75 | $75.75 | $55.57 | 104 |
2020-09-15 | $75.43 | $75.43 | $75.43 | $75.43 | $55.33 | 0 |
2020-09-14 | $75.43 | $75.43 | $75.43 | $75.43 | $55.33 | 187 |
2020-09-11 | $75.68 | $76.23 | $75.68 | $75.93 | $55.70 | 570 |
2020-09-10 | $76.44 | $77.00 | $74.40 | $74.40 | $54.58 | 1,694 |
2020-09-09 | $74.68 | $75.29 | $74.68 | $75.29 | $55.23 | 333 |
2020-09-08 | $74.00 | $74.82 | $73.78 | $73.78 | $54.12 | 1,554 |
2020-09-04 | $72.40 | $73.35 | $72.40 | $73.35 | $53.81 | 1,882 |
2020-09-03 | $72.21 | $72.21 | $72.21 | $72.21 | $52.97 | 33 |
2020-09-02 | $71.57 | $72.21 | $71.57 | $72.21 | $52.97 | 450 |
2020-09-01 | $71.27 | $71.27 | $71.27 | $71.27 | $52.28 | 240 |
2020-08-31 | $70.44 | $70.44 | $70.44 | $70.44 | $51.67 | 106 |
2020-08-28 | $70.55 | $70.55 | $70.44 | $70.44 | $51.67 | 1,527 |
2020-08-27 | $71.01 | $71.01 | $69.82 | $69.82 | $51.22 | 672 |
2020-08-26 | $68.44 | $68.44 | $68.44 | $68.44 | $50.21 | 309 |
2020-08-25 | $68.44 | $68.44 | $68.44 | $68.44 | $50.21 | 20,000 |
2020-08-24 | $68.00 | $68.44 | $68.00 | $68.44 | $50.21 | 372 |
2020-08-21 | $67.24 | $67.24 | $67.24 | $67.24 | $49.33 | 33 |
2020-08-20 | $67.24 | $67.24 | $67.24 | $67.24 | $49.33 | 278 |
2020-08-19 | $70.31 | $70.31 | $68.79 | $68.79 | $50.46 | 460 |
2020-08-18 | $67.85 | $68.63 | $67.85 | $68.63 | $50.34 | 265 |
2020-08-17 | $70.36 | $70.36 | $68.51 | $68.51 | $50.26 | 5,777 |
2020-08-14 | $69.09 | $69.09 | $69.09 | $69.09 | $50.68 | 51 |
2020-08-13 | $69.00 | $69.09 | $69.00 | $69.09 | $50.68 | 3,665 |
2020-08-12 | $69.69 | $70.00 | $69.14 | $69.14 | $50.72 | 1,650 |
2020-08-11 | $68.91 | $68.91 | $68.91 | $68.91 | $50.55 | 143 |
2020-08-10 | $65.23 | $65.23 | $65.23 | $65.23 | $47.85 | 161 |
2020-08-07 | $65.23 | $65.23 | $65.23 | $65.23 | $47.85 | 11 |
2020-08-06 | $65.14 | $65.23 | $65.11 | $65.23 | $47.85 | 60,211 |
2020-08-05 | $67.62 | $67.62 | $67.62 | $67.62 | $49.60 | 107 |
2020-08-04 | $67.62 | $67.62 | $67.62 | $67.62 | $49.60 | 1,106 |
2020-08-03 | $66.24 | $66.24 | $65.63 | $65.63 | $48.14 | 2,902 |
2020-07-31 | $66.21 | $66.21 | $66.21 | $66.21 | $48.57 | 0 |
2020-07-30 | $66.21 | $66.21 | $66.21 | $66.21 | $48.57 | 155 |
2020-07-29 | $70.00 | $70.00 | $70.00 | $70.00 | $51.35 | 336 |
2020-07-28 | $70.15 | $70.15 | $70.00 | $70.00 | $51.35 | 590 |
2020-07-27 | $69.84 | $70.88 | $69.84 | $70.88 | $52.00 | 864 |
2020-07-24 | $69.80 | $69.80 | $69.80 | $69.80 | $51.20 | 25 |
2020-07-23 | $70.24 | $70.58 | $69.80 | $69.80 | $51.20 | 2,133 |
2020-07-22 | $69.52 | $69.52 | $69.52 | $69.52 | $51.00 | 108 |
2020-07-21 | $71.63 | $71.63 | $68.85 | $68.85 | $50.51 | 1,418 |
2020-07-20 | $66.02 | $67.68 | $66.02 | $67.68 | $49.65 | 399 |
2020-07-17 | $67.38 | $67.38 | $67.38 | $67.38 | $49.43 | 8 |
2020-07-16 | $68.50 | $68.50 | $67.38 | $67.38 | $49.43 | 462 |
2020-07-15 | $68.52 | $68.52 | $68.52 | $68.52 | $50.26 | 503 |
2020-07-14 | $66.06 | $66.06 | $66.06 | $66.06 | $48.46 | 70 |
2020-07-13 | $65.90 | $66.09 | $65.90 | $66.06 | $48.46 | 524 |
2020-07-10 | $65.30 | $65.30 | $65.30 | $65.30 | $47.90 | 920 |
2020-07-09 | $64.05 | $65.00 | $64.05 | $65.00 | $47.68 | 1,140 |
2020-07-08 | $66.01 | $66.01 | $65.77 | $65.77 | $48.25 | 1,231 |
2020-07-07 | $66.00 | $66.52 | $65.80 | $65.80 | $48.27 | 1,560 |
2020-07-06 | $65.94 | $66.08 | $65.54 | $66.08 | $48.47 | 1,172 |
2020-07-02 | $65.86 | $65.86 | $65.86 | $65.86 | $48.31 | 191 |
2020-07-01 | $64.58 | $64.58 | $64.58 | $64.58 | $47.37 | 76 |
2020-06-30 | $63.08 | $64.58 | $63.08 | $64.58 | $47.37 | 611 |
2020-06-29 | $62.72 | $64.42 | $62.72 | $64.42 | $47.26 | 3,066 |
2020-06-26 | $62.71 | $62.71 | $62.71 | $62.71 | $46.00 | 1,238 |
2020-06-25 | $62.71 | $62.71 | $62.71 | $62.71 | $46.00 | 209 |
2020-06-24 | $65.00 | $65.00 | $62.10 | $62.10 | $45.55 | 2,065 |
2020-06-23 | $67.00 | $67.00 | $65.93 | $66.85 | $49.04 | 4,754 |
2020-06-22 | $64.00 | $64.00 | $63.43 | $63.43 | $46.53 | 382 |
2020-06-19 | $63.99 | $63.99 | $63.99 | $63.99 | $46.94 | 234 |
2020-06-18 | $64.92 | $64.96 | $64.10 | $64.10 | $47.02 | 3,065 |
2020-06-17 | $62.64 | $62.64 | $62.64 | $62.64 | $45.95 | 225 |
2020-06-16 | $63.87 | $65.76 | $62.64 | $62.64 | $45.95 | 2,375 |
2020-06-15 | $63.16 | $63.16 | $63.16 | $63.16 | $46.33 | 60 |
2020-06-12 | $65.57 | $65.57 | $63.16 | $63.16 | $46.33 | 1,160 |
2020-06-11 | $63.37 | $63.37 | $62.49 | $62.49 | $45.84 | 736 |
2020-06-10 | $67.00 | $67.71 | $66.56 | $67.00 | $49.15 | 987 |
2020-06-09 | $67.13 | $67.13 | $66.53 | $66.53 | $48.80 | 4,657 |
2020-06-08 | $67.30 | $67.30 | $67.30 | $67.30 | $49.37 | 128 |
2020-06-05 | $67.32 | $67.32 | $67.30 | $67.30 | $49.37 | 301 |
2020-06-04 | $65.02 | $65.88 | $64.97 | $65.88 | $48.33 | 5,367 |
2020-06-03 | $65.23 | $65.55 | $64.83 | $65.55 | $48.09 | 2,624 |
2020-06-02 | $62.00 | $62.53 | $61.43 | $62.53 | $45.87 | 907 |
2020-06-01 | $58.04 | $60.58 | $58.04 | $60.58 | $44.44 | 1,821 |
2020-05-29 | $60.05 | $60.05 | $60.05 | $60.05 | $44.05 | 8 |
2020-05-28 | $60.16 | $60.16 | $60.05 | $60.05 | $44.05 | 2,700 |
2020-05-27 | $59.89 | $60.00 | $58.83 | $60.00 | $44.01 | 683 |
2020-05-26 | $56.19 | $57.23 | $55.87 | $56.47 | $41.42 | 6,373 |
2020-05-22 | $54.17 | $54.67 | $54.17 | $54.52 | $39.99 | 7,026 |
2020-05-21 | $56.52 | $56.52 | $56.52 | $56.52 | $41.46 | 148 |
2020-05-20 | $56.52 | $56.52 | $56.52 | $56.52 | $41.46 | 18,938 |
2020-05-19 | $55.00 | $55.00 | $55.00 | $55.00 | $40.35 | 184 |
2020-05-18 | $50.56 | $50.56 | $50.56 | $50.56 | $37.09 | 144 |
2020-05-15 | $50.56 | $50.56 | $50.56 | $50.56 | $37.09 | 1,063 |
2020-05-14 | $50.03 | $51.13 | $50.00 | $50.97 | $35.49 | 8,234 |
2020-05-13 | $53.93 | $54.00 | $53.26 | $53.30 | $37.12 | 18,623 |
2020-05-12 | $55.00 | $55.00 | $54.69 | $54.69 | $38.08 | 1,873 |
2020-05-11 | $54.75 | $54.75 | $54.75 | $54.75 | $38.13 | 0 |
2020-05-08 | $54.75 | $54.75 | $54.75 | $54.75 | $38.13 | 255 |
2020-05-07 | $53.55 | $53.55 | $52.76 | $52.76 | $36.74 | 716 |
2020-05-06 | $54.43 | $54.93 | $54.35 | $54.75 | $38.13 | 975 |
2020-05-05 | $58.21 | $58.21 | $57.52 | $57.52 | $40.05 | 1,563 |
2020-05-04 | $56.02 | $56.02 | $55.83 | $55.83 | $38.88 | 339 |
2020-05-01 | $59.15 | $59.15 | $59.15 | $59.15 | $41.19 | 6 |
2020-04-30 | $59.06 | $59.15 | $59.05 | $59.15 | $41.19 | 18,098 |
2020-04-29 | $59.66 | $59.66 | $59.66 | $59.66 | $41.55 | 251 |
2020-04-28 | $57.23 | $57.23 | $56.34 | $56.50 | $39.34 | 757 |
2020-04-27 | $54.88 | $54.92 | $54.88 | $54.92 | $38.24 | 595 |
2020-04-24 | $52.98 | $52.98 | $52.63 | $52.63 | $36.65 | 739 |
2020-04-23 | $52.96 | $53.68 | $52.96 | $53.68 | $37.38 | 22,131 |
2020-04-22 | $52.75 | $52.75 | $52.75 | $52.75 | $36.73 | 145 |
2020-04-21 | $52.75 | $52.75 | $52.75 | $52.75 | $36.73 | 233 |
2020-04-20 | $54.97 | $55.70 | $54.03 | $55.70 | $38.79 | 581 |
2020-04-17 | $55.69 | $56.46 | $55.69 | $56.46 | $39.32 | 868 |
2020-04-16 | $53.50 | $53.50 | $53.50 | $53.50 | $37.26 | 580 |
2020-04-15 | $54.20 | $54.20 | $53.04 | $53.04 | $36.94 | 393 |
2020-04-14 | $55.84 | $57.26 | $55.84 | $57.26 | $39.87 | 666 |
2020-04-13 | $54.69 | $54.69 | $53.42 | $54.20 | $37.74 | 1,326 |
2020-04-09 | $55.77 | $55.97 | $55.77 | $55.97 | $38.98 | 264 |
2020-04-08 | $53.68 | $53.68 | $53.30 | $53.30 | $37.12 | 4,117 |
2020-04-07 | $53.78 | $54.19 | $53.78 | $54.19 | $37.74 | 2,361 |
2020-04-06 | $49.16 | $52.04 | $49.16 | $51.77 | $36.05 | 2,813 |
2020-04-03 | $47.92 | $47.92 | $47.92 | $47.92 | $33.37 | 256 |
2020-04-02 | $48.50 | $48.70 | $47.92 | $47.92 | $33.37 | 1,150 |
2020-04-01 | $48.30 | $48.83 | $47.43 | $47.43 | $33.03 | 5,932 |
2020-03-31 | $51.00 | $51.50 | $51.00 | $51.50 | $35.86 | 353 |
2020-03-30 | $48.30 | $50.97 | $48.30 | $50.97 | $35.49 | 740 |
2020-03-27 | $50.00 | $51.25 | $49.99 | $51.25 | $35.69 | 3,960 |
2020-03-26 | $51.57 | $51.65 | $50.90 | $51.65 | $35.97 | 1,106 |
2020-03-25 | $49.80 | $51.80 | $48.39 | $50.85 | $35.41 | 3,849 |
2020-03-24 | $47.00 | $50.00 | $45.05 | $49.96 | $34.79 | 7,290 |
2020-03-23 | $41.27 | $42.86 | $41.27 | $42.00 | $29.25 | 3,819 |
2020-03-20 | $41.75 | $44.39 | $41.75 | $43.00 | $29.94 | 2,548 |
2020-03-19 | $40.05 | $41.93 | $39.90 | $41.85 | $29.14 | 5,449 |
2020-03-18 | $40.32 | $42.30 | $40.20 | $42.30 | $29.46 | 3,721 |
2020-03-17 | $41.25 | $44.88 | $41.25 | $44.29 | $30.84 | 3,820 |
2020-03-16 | $45.00 | $49.45 | $40.31 | $43.50 | $30.29 | 19,489 |
2020-03-13 | $53.78 | $53.78 | $50.17 | $50.17 | $34.94 | 3,083 |
2020-03-12 | $50.88 | $50.88 | $48.15 | $49.20 | $34.26 | 37,802 |
2020-03-11 | $56.72 | $56.72 | $55.55 | $55.55 | $38.68 | 1,856 |
2020-03-10 | $58.30 | $58.30 | $56.98 | $56.98 | $39.68 | 915 |
2020-03-09 | $57.39 | $61.20 | $57.39 | $57.70 | $40.18 | 1,764 |
2020-03-06 | $64.00 | $64.00 | $64.00 | $64.00 | $44.57 | 19 |
2020-03-05 | $64.00 | $64.00 | $64.00 | $64.00 | $44.57 | 1,076 |
2020-03-04 | $64.79 | $65.18 | $64.79 | $65.18 | $45.39 | 605 |
2020-03-03 | $64.00 | $64.00 | $64.00 | $64.00 | $44.57 | 189 |
2020-03-02 | $64.56 | $65.85 | $64.00 | $64.00 | $44.57 | 1,403 |
2020-02-28 | $63.00 | $64.00 | $63.00 | $64.00 | $44.57 | 1,420 |
2020-02-27 | $65.00 | $65.79 | $64.63 | $64.63 | $45.01 | 828 |
2020-02-26 | $66.50 | $67.23 | $66.50 | $67.23 | $46.82 | 1,118 |
2020-02-25 | $65.93 | $65.93 | $65.93 | $65.93 | $45.91 | 202 |
2020-02-24 | $65.65 | $66.00 | $65.65 | $66.00 | $45.96 | 800 |
2020-02-21 | $71.05 | $71.05 | $69.55 | $70.00 | $48.75 | 425 |
2020-02-20 | $71.37 | $71.37 | $71.37 | $71.37 | $49.70 | 257 |
2020-02-19 | $72.45 | $72.45 | $72.45 | $72.45 | $50.45 | 8 |
2020-02-18 | $72.45 | $72.45 | $72.45 | $72.45 | $50.45 | 126 |
2020-02-14 | $72.45 | $72.45 | $72.45 | $72.45 | $50.45 | 210 |
2020-02-13 | $72.31 | $72.45 | $72.31 | $72.45 | $50.45 | 1,600 |
2020-02-12 | $70.35 | $70.35 | $70.35 | $70.35 | $48.99 | 110 |
2020-02-11 | $70.00 | $70.43 | $70.00 | $70.35 | $48.99 | 3,976 |
2020-02-10 | $69.39 | $70.00 | $69.39 | $70.00 | $48.75 | 16,426 |
2020-02-07 | $71.00 | $71.00 | $71.00 | $71.00 | $49.44 | 202 |
2020-02-06 | $73.70 | $73.70 | $73.70 | $73.70 | $51.32 | 253 |
2020-02-05 | $72.70 | $72.90 | $72.54 | $72.84 | $50.72 | 4,562 |
2020-02-04 | $71.45 | $71.45 | $71.45 | $71.45 | $49.76 | 50 |
2020-02-03 | $71.79 | $71.79 | $71.29 | $71.45 | $49.76 | 17,980 |
2020-01-31 | $72.20 | $72.20 | $72.20 | $72.20 | $50.28 | 113 |
2020-01-30 | $72.86 | $72.86 | $72.33 | $72.33 | $50.37 | 724 |
2020-01-29 | $73.05 | $73.50 | $73.05 | $73.43 | $51.13 | 965 |
2020-01-28 | $73.56 | $73.68 | $73.56 | $73.68 | $51.31 | 5,079 |
2020-01-27 | $75.00 | $75.00 | $73.95 | $73.95 | $51.50 | 875 |
2020-01-24 | $76.55 | $76.55 | $76.45 | $76.45 | $53.24 | 1,369 |
2020-01-23 | $77.01 | $77.13 | $76.80 | $76.80 | $53.48 | 16,181 |
2020-01-22 | $79.05 | $79.65 | $78.75 | $78.75 | $54.84 | 603 |
2020-01-21 | $79.94 | $79.94 | $79.94 | $79.94 | $55.67 | 177 |
2020-01-17 | $78.63 | $78.63 | $78.63 | $78.63 | $54.76 | 244 |
2020-01-16 | $79.00 | $79.70 | $78.90 | $78.90 | $54.94 | 1,740 |
2020-01-15 | $79.90 | $80.40 | $79.90 | $80.40 | $55.99 | 232 |
2020-01-14 | $81.68 | $81.68 | $81.68 | $81.68 | $56.88 | 717 |
2020-01-13 | $81.75 | $81.75 | $81.75 | $81.75 | $56.93 | 140 |
2020-01-10 | $82.90 | $82.90 | $82.90 | $82.90 | $57.73 | 135 |
2020-01-09 | $82.49 | $83.40 | $82.49 | $82.90 | $57.73 | 1,198 |
2020-01-08 | $82.00 | $82.00 | $82.00 | $82.00 | $57.10 | 30 |
2020-01-07 | $82.60 | $82.68 | $82.00 | $82.00 | $57.10 | 705 |
2020-01-06 | $81.09 | $81.15 | $81.09 | $81.15 | $56.51 | 323 |
2020-01-03 | $81.00 | $81.00 | $81.00 | $81.00 | $56.41 | 450 |
2020-01-02 | $82.50 | $82.54 | $82.50 | $82.54 | $57.48 | 816 |
2019-12-31 | $81.35 | $81.35 | $81.30 | $81.30 | $56.61 | 1,153 |
2019-12-30 | $81.40 | $81.40 | $81.00 | $81.00 | $56.41 | 1,823 |
2019-12-27 | $81.80 | $81.80 | $81.35 | $81.35 | $56.65 | 2,133 |
2019-12-26 | $79.25 | $80.60 | $79.25 | $80.60 | $56.13 | 1,966 |
2019-12-24 | $80.60 | $80.60 | $80.60 | $80.60 | $56.13 | 0 |
2019-12-23 | $81.85 | $81.85 | $80.60 | $80.60 | $56.13 | 4,338 |
2019-12-20 | $82.58 | $82.58 | $81.40 | $82.15 | $57.21 | 1,108 |
2019-12-19 | $82.35 | $82.35 | $81.80 | $81.80 | $56.96 | 7,312 |
2019-12-18 | $83.06 | $83.06 | $83.06 | $83.06 | $57.84 | 258 |
2019-12-17 | $83.05 | $83.06 | $83.05 | $83.06 | $57.84 | 569 |
2019-12-16 | $84.29 | $84.29 | $84.29 | $84.29 | $58.70 | 13,857 |
2019-12-13 | $84.95 | $84.95 | $84.75 | $84.75 | $59.02 | 456 |
2019-12-12 | $82.67 | $83.10 | $82.40 | $83.10 | $57.87 | 891 |
2019-12-11 | $80.88 | $80.88 | $80.88 | $80.88 | $56.32 | 146 |
2019-12-10 | $80.73 | $80.88 | $80.73 | $80.88 | $56.32 | 3,901 |
2019-12-09 | $81.68 | $81.68 | $81.68 | $81.68 | $56.88 | 50 |
2019-12-06 | $81.68 | $81.68 | $81.68 | $81.68 | $56.88 | 170 |
2019-12-05 | $79.65 | $79.65 | $79.65 | $79.65 | $55.47 | 228 |
2019-12-04 | $80.63 | $80.63 | $79.85 | $79.85 | $55.60 | 1,985 |
2019-12-03 | $78.95 | $78.95 | $78.90 | $78.90 | $54.94 | 2,006 |
2019-12-02 | $79.00 | $79.00 | $79.00 | $79.00 | $55.01 | 490 |
2019-11-29 | $81.55 | $81.55 | $81.55 | $81.55 | $56.79 | 35 |
2019-11-27 | $82.15 | $82.15 | $81.55 | $81.55 | $56.79 | 418 |
2019-11-26 | $81.25 | $81.25 | $81.25 | $81.25 | $56.58 | 0 |
2019-11-25 | $80.95 | $81.25 | $80.95 | $81.25 | $56.58 | 3,072 |
2019-11-22 | $80.45 | $80.45 | $80.45 | $80.45 | $56.02 | 1 |
2019-11-21 | $80.45 | $80.45 | $80.45 | $80.45 | $56.02 | 650 |
2019-11-20 | $80.45 | $80.45 | $80.40 | $80.40 | $55.99 | 293 |
2019-11-19 | $81.49 | $81.49 | $81.45 | $81.45 | $56.72 | 501 |
2019-11-18 | $81.95 | $81.95 | $81.95 | $81.95 | $57.07 | 347 |
2019-11-15 | $81.60 | $81.60 | $81.50 | $81.50 | $56.75 | 290 |
2019-11-14 | $80.35 | $80.55 | $80.35 | $80.55 | $56.09 | 775 |
2019-11-13 | $80.45 | $80.45 | $80.45 | $80.45 | $56.02 | 250 |
2019-11-12 | $82.10 | $82.14 | $82.10 | $82.14 | $57.20 | 4,482 |
2019-11-11 | $83.45 | $83.45 | $83.45 | $83.45 | $58.11 | 435 |
2019-11-08 | $82.44 | $83.75 | $82.44 | $83.75 | $58.32 | 13,425 |
2019-11-07 | $81.70 | $82.00 | $81.70 | $82.00 | $57.10 | 555 |
2019-11-06 | $80.10 | $80.10 | $80.10 | $80.10 | $55.78 | 143 |
2019-11-05 | $80.10 | $80.22 | $80.00 | $80.10 | $55.78 | 2,974 |
2019-11-04 | $79.15 | $80.00 | $79.15 | $79.96 | $55.68 | 7,016 |
2019-11-01 | $77.10 | $77.10 | $77.10 | $77.10 | $53.69 | 217 |
2019-10-31 | $76.55 | $76.55 | $76.55 | $76.55 | $53.31 | 1,360 |
2019-10-30 | $76.60 | $76.60 | $76.60 | $76.60 | $53.34 | 175 |
2019-10-29 | $77.20 | $77.53 | $76.80 | $76.80 | $53.48 | 743 |
2019-10-28 | $77.65 | $77.65 | $77.65 | $77.65 | $54.07 | 264 |
2019-10-25 | $76.55 | $76.90 | $76.55 | $76.90 | $53.55 | 148,332 |
2019-10-24 | $76.72 | $76.72 | $75.70 | $76.30 | $53.13 | 203,672 |
2019-10-23 | $76.10 | $76.50 | $75.85 | $75.85 | $52.82 | 150,271 |
2019-10-22 | $75.00 | $75.00 | $75.00 | $75.00 | $52.23 | 2,724 |
2019-10-21 | $75.00 | $75.00 | $75.00 | $75.00 | $52.23 | 40 |
2019-10-18 | $74.65 | $75.00 | $74.65 | $75.00 | $52.23 | 760 |
2019-10-17 | $76.25 | $76.25 | $74.73 | $74.82 | $52.10 | 853 |
2019-10-16 | $73.97 | $73.97 | $73.97 | $73.97 | $51.51 | 349 |
2019-10-15 | $71.14 | $71.14 | $71.14 | $71.14 | $49.54 | 5 |
2019-10-14 | $70.77 | $71.14 | $70.77 | $71.14 | $49.54 | 1,016 |
2019-10-11 | $70.96 | $71.41 | $70.96 | $71.41 | $49.73 | 441 |
2019-10-10 | $68.62 | $69.85 | $68.62 | $69.05 | $48.08 | 790 |
2019-10-09 | $68.55 | $68.55 | $68.00 | $68.02 | $47.37 | 1,006 |
2019-10-08 | $66.99 | $66.99 | $66.99 | $66.99 | $46.65 | 641 |
2019-10-07 | $68.51 | $68.51 | $68.51 | $68.51 | $47.71 | 1 |
2019-10-04 | $68.51 | $68.51 | $68.51 | $68.51 | $47.71 | 52 |
2019-10-03 | $69.00 | $69.00 | $68.51 | $68.51 | $47.71 | 730 |
2019-10-02 | $69.01 | $69.23 | $69.01 | $69.16 | $48.16 | 386 |
2019-10-01 | $70.45 | $70.45 | $70.45 | $70.45 | $49.06 | 113 |
2019-09-30 | $70.60 | $70.60 | $69.65 | $69.65 | $48.50 | 435 |
2019-09-27 | $68.85 | $70.49 | $68.85 | $69.30 | $48.26 | 3,179 |
2019-09-26 | $69.55 | $69.55 | $69.55 | $69.55 | $48.43 | 0 |
2019-09-25 | $70.55 | $70.55 | $69.55 | $69.55 | $48.43 | 450 |
2019-09-24 | $69.72 | $69.72 | $69.72 | $69.72 | $48.55 | 237 |
2019-09-23 | $71.00 | $71.00 | $71.00 | $71.00 | $49.44 | 1,129 |
2019-09-20 | $70.93 | $71.00 | $70.93 | $71.00 | $49.44 | 263 |
2019-09-19 | $71.30 | $71.30 | $71.30 | $71.30 | $49.65 | 47 |
2019-09-18 | $70.70 | $71.53 | $70.70 | $71.30 | $49.65 | 658 |
2019-09-17 | $71.22 | $71.22 | $71.22 | $71.22 | $49.59 | 2,160 |
2019-09-16 | $71.50 | $71.50 | $71.50 | $71.50 | $49.79 | 730 |
2019-09-13 | $72.35 | $72.45 | $72.35 | $72.45 | $50.45 | 728 |
2019-09-12 | $71.00 | $71.00 | $71.00 | $71.00 | $49.44 | 197 |
2019-09-11 | $70.50 | $70.50 | $70.50 | $70.50 | $49.09 | 332 |
2019-09-10 | $70.25 | $70.36 | $70.25 | $70.36 | $49.00 | 305 |
2019-09-09 | $69.00 | $69.50 | $69.00 | $69.50 | $48.40 | 887 |
2019-09-06 | $68.81 | $68.81 | $68.30 | $68.30 | $47.56 | 10,165 |
2019-09-05 | $69.20 | $69.20 | $67.85 | $68.93 | $48.00 | 846 |
2019-09-04 | $67.58 | $67.58 | $66.70 | $66.70 | $46.45 | 1,037 |
2019-09-03 | $64.90 | $64.95 | $64.90 | $64.95 | $45.23 | 352 |
2019-08-30 | $67.46 | $67.46 | $67.46 | $67.46 | $46.98 | 610 |
2019-08-29 | $66.45 | $66.45 | $66.45 | $66.45 | $46.27 | 100 |
2019-08-28 | $65.31 | $65.72 | $65.31 | $65.72 | $45.76 | 273 |
2019-08-27 | $65.97 | $66.11 | $65.31 | $65.31 | $45.48 | 4,390 |
2019-08-26 | $65.75 | $65.75 | $65.75 | $65.75 | $45.79 | 170 |
2019-08-23 | $65.10 | $67.46 | $65.10 | $67.46 | $46.98 | 596 |
2019-08-22 | $67.16 | $67.22 | $66.71 | $66.71 | $46.45 | 951 |
2019-08-21 | $65.50 | $65.50 | $65.50 | $65.50 | $45.61 | 0 |
2019-08-20 | $65.91 | $66.11 | $65.50 | $65.50 | $45.61 | 1,674 |
2019-08-19 | $66.02 | $66.97 | $65.85 | $65.90 | $45.89 | 1,722 |
2019-08-16 | $65.11 | $67.04 | $65.11 | $66.71 | $46.45 | 3,085 |
2019-08-15 | $65.32 | $65.32 | $64.31 | $64.31 | $44.78 | 11,759 |
2019-08-14 | $66.28 | $66.28 | $65.75 | $65.75 | $45.79 | 645 |
2019-08-13 | $67.72 | $68.37 | $67.71 | $68.19 | $47.48 | 2,054 |
2019-08-12 | $68.40 | $68.40 | $68.40 | $68.40 | $47.63 | 0 |
2019-08-09 | $68.03 | $68.60 | $67.72 | $68.40 | $47.63 | 2,921 |
2019-08-08 | $70.19 | $70.20 | $70.19 | $70.20 | $48.88 | 1,381 |
2019-08-07 | $69.75 | $69.75 | $69.25 | $69.25 | $48.22 | 360 |
2019-08-06 | $69.74 | $70.35 | $69.70 | $70.35 | $48.99 | 7,710 |
2019-08-05 | $74.50 | $74.76 | $73.63 | $74.20 | $51.67 | 81 |
2019-08-02 | $74.20 | $74.20 | $74.20 | $74.20 | $51.67 | 290 |
2019-08-01 | $74.50 | $74.76 | $73.63 | $74.20 | $51.67 | 893 |
2019-07-31 | $74.63 | $74.63 | $74.63 | $74.63 | $51.97 | 3 |
2019-07-30 | $74.63 | $74.63 | $74.63 | $74.63 | $51.97 | 124 |
2019-07-29 | $74.83 | $74.83 | $74.63 | $74.63 | $51.97 | 312 |
2019-07-26 | $76.24 | $76.24 | $76.24 | $76.24 | $53.09 | 25 |
2019-07-25 | $77.07 | $77.07 | $76.24 | $76.24 | $53.09 | 499 |
2019-07-24 | $77.88 | $77.88 | $77.88 | $77.88 | $54.23 | 284 |
2019-07-23 | $77.05 | $77.38 | $76.50 | $76.50 | $53.27 | 752 |
2019-07-22 | $74.00 | $74.00 | $74.00 | $74.00 | $51.53 | 400 |
2019-07-19 | $74.10 | $74.10 | $74.10 | $74.10 | $51.60 | 28 |
2019-07-18 | $74.40 | $74.40 | $74.00 | $74.10 | $51.60 | 2,311 |
2019-07-17 | $74.56 | $74.95 | $74.40 | $74.95 | $52.19 | 1,260 |
2019-07-16 | $74.60 | $75.28 | $74.45 | $74.99 | $52.22 | 803 |
2019-07-15 | $75.45 | $75.45 | $74.40 | $74.40 | $51.81 | 475 |
2019-07-12 | $73.85 | $73.85 | $73.85 | $73.85 | $51.43 | 6,268 |
2019-07-11 | $73.85 | $73.85 | $73.85 | $73.85 | $51.43 | 282 |
2019-07-10 | $73.65 | $73.65 | $73.65 | $73.65 | $51.29 | 359 |
2019-07-09 | $73.30 | $73.30 | $73.30 | $73.30 | $51.04 | 8,531 |
2019-07-08 | $74.20 | $74.20 | $74.00 | $74.20 | $51.67 | 1,028 |
2019-07-05 | $74.80 | $74.80 | $74.80 | $74.80 | $52.09 | 16 |
2019-07-03 | $74.80 | $74.80 | $74.80 | $74.80 | $52.09 | 130 |
2019-07-02 | $73.40 | $73.40 | $73.40 | $73.40 | $51.11 | 557 |
2019-07-01 | $74.15 | $74.35 | $74.15 | $74.35 | $51.77 | 454 |
2019-06-28 | $73.25 | $73.25 | $73.25 | $73.25 | $51.01 | 36 |
2019-06-27 | $74.25 | $74.25 | $73.25 | $73.25 | $51.01 | 2,166 |
2019-06-26 | $72.60 | $74.41 | $72.60 | $74.41 | $51.82 | 2,476 |
2019-06-25 | $72.59 | $72.59 | $72.59 | $72.59 | $50.55 | 132 |
2019-06-24 | $72.30 | $72.80 | $72.10 | $72.59 | $50.55 | 793 |
2019-06-21 | $71.70 | $71.70 | $71.70 | $71.70 | $49.93 | 136 |
2019-06-20 | $73.25 | $73.25 | $71.70 | $71.70 | $49.93 | 1,602 |
2019-06-19 | $71.25 | $71.25 | $71.25 | $71.25 | $49.62 | 452 |
2019-06-18 | $70.47 | $70.47 | $70.20 | $70.20 | $48.88 | 420 |
2019-06-17 | $69.40 | $70.18 | $69.40 | $70.18 | $48.87 | 818 |
2019-06-14 | $70.50 | $70.50 | $69.40 | $69.60 | $48.47 | 4,189 |
2019-06-13 | $71.70 | $71.70 | $70.74 | $70.74 | $49.26 | 1,523 |
2019-06-12 | $70.60 | $70.60 | $70.60 | $70.60 | $49.16 | 663 |
2019-06-11 | $70.60 | $70.60 | $70.60 | $70.60 | $49.16 | 260 |
2019-06-10 | $72.09 | $72.09 | $71.25 | $71.25 | $49.62 | 320 |
2019-06-07 | $71.25 | $71.25 | $71.25 | $71.25 | $49.62 | 256 |
2019-06-06 | $69.86 | $70.73 | $69.85 | $70.73 | $49.25 | 916 |
2019-06-05 | $70.85 | $71.04 | $70.85 | $71.04 | $49.47 | 417 |
2019-06-04 | $71.00 | $71.00 | $70.94 | $70.94 | $49.40 | 261 |
2019-06-03 | $68.85 | $68.85 | $68.50 | $68.74 | $47.87 | 873 |
2019-05-31 | $68.00 | $69.43 | $68.00 | $69.43 | $48.35 | 6,832 |
2019-05-30 | $70.29 | $70.49 | $69.95 | $69.95 | $48.71 | 753 |
2019-05-29 | $70.30 | $70.85 | $69.71 | $69.71 | $48.54 | 782 |
2019-05-28 | $71.30 | $71.89 | $71.30 | $71.50 | $49.79 | 410 |
2019-05-24 | $71.47 | $71.61 | $70.70 | $71.34 | $49.68 | 795 |
2019-05-23 | $71.00 | $71.10 | $69.95 | $69.95 | $48.71 | 640 |
2019-05-22 | $71.30 | $71.30 | $71.30 | $71.30 | $49.65 | 624 |
2019-05-21 | $72.80 | $72.80 | $71.90 | $71.90 | $50.07 | 854 |
2019-05-20 | $78.95 | $78.95 | $78.95 | $78.95 | $54.98 | 169 |
2019-05-17 | $78.95 | $78.95 | $78.95 | $78.95 | $54.98 | 72 |
2019-05-16 | $78.95 | $78.95 | $78.95 | $78.95 | $52.38 | 217 |
2019-05-15 | $75.50 | $78.74 | $75.50 | $78.70 | $49.75 | 3,454 |
2019-05-14 | $75.65 | $75.65 | $75.65 | $75.65 | $47.82 | 234 |
2019-05-13 | $76.50 | $76.79 | $75.83 | $76.05 | $48.07 | 1,116 |
2019-05-10 | $77.27 | $77.27 | $77.12 | $77.12 | $48.75 | 1,000 |
2019-05-09 | $78.05 | $78.30 | $76.95 | $76.95 | $48.64 | 1,015 |
2019-05-08 | $79.35 | $79.35 | $79.35 | $79.35 | $50.16 | 284 |
2019-05-07 | $80.00 | $80.00 | $80.00 | $80.00 | $50.57 | 330 |
2019-05-06 | $82.70 | $83.06 | $82.70 | $83.06 | $52.50 | 394 |
2019-05-03 | $84.00 | $84.50 | $84.00 | $84.50 | $53.41 | 3,018 |
2019-05-02 | $85.55 | $85.55 | $85.00 | $85.00 | $53.73 | 200 |
2019-05-01 | $84.60 | $87.00 | $84.60 | $87.00 | $54.99 | 1,421 |
2019-04-30 | $84.05 | $84.05 | $84.05 | $84.05 | $53.13 | 0 |
2019-04-29 | $83.90 | $84.54 | $83.90 | $84.05 | $53.13 | 1,134 |
2019-04-26 | $85.20 | $85.20 | $85.20 | $85.20 | $53.85 | 30 |
2019-04-25 | $85.20 | $85.20 | $85.20 | $85.20 | $53.85 | 50 |
2019-04-24 | $84.90 | $85.22 | $84.90 | $85.20 | $53.85 | 1,318 |
2019-04-23 | $87.05 | $87.05 | $87.05 | $87.05 | $55.02 | 664 |
2019-04-22 | $86.35 | $86.35 | $86.35 | $86.35 | $54.58 | 103 |
2019-04-18 | $86.87 | $86.90 | $86.65 | $86.90 | $54.93 | 573 |
2019-04-17 | $87.10 | $88.25 | $87.10 | $88.00 | $55.62 | 1,558 |
2019-04-16 | $87.00 | $87.00 | $85.70 | $85.70 | $54.17 | 2,070 |
2019-04-15 | $86.55 | $86.55 | $84.79 | $84.79 | $53.59 | 654 |
2019-04-12 | $84.35 | $84.35 | $84.35 | $84.35 | $53.32 | 447 |
2019-04-11 | $82.25 | $82.25 | $82.25 | $82.25 | $51.99 | 685 |
2019-04-10 | $82.50 | $82.50 | $82.50 | $82.50 | $52.15 | 120 |
2019-04-09 | $82.50 | $82.79 | $82.18 | $82.79 | $52.33 | 1,124 |
2019-04-08 | $81.70 | $81.70 | $81.70 | $81.70 | $51.64 | 70 |
2019-04-05 | $82.65 | $82.65 | $81.35 | $81.70 | $51.64 | 1,360 |
2019-04-04 | $80.85 | $80.85 | $80.85 | $80.85 | $51.10 | 61 |
2019-04-03 | $82.55 | $82.55 | $80.85 | $80.85 | $51.10 | 50,570 |
2019-04-02 | $80.00 | $80.23 | $79.45 | $80.23 | $50.71 | 924 |
2019-04-01 | $77.75 | $79.35 | $77.75 | $79.15 | $50.03 | 1,816 |
2019-03-29 | $76.39 | $76.39 | $76.39 | $76.39 | $48.28 | 279 |
2019-03-28 | $77.75 | $77.75 | $77.75 | $77.75 | $49.14 | 90 |
2019-03-27 | $77.75 | $77.75 | $77.75 | $77.75 | $49.14 | 2 |
2019-03-26 | $76.29 | $77.75 | $76.29 | $77.75 | $49.14 | 476 |
2019-03-25 | $78.00 | $78.00 | $78.00 | $78.00 | $49.30 | 364 |
2019-03-22 | $79.80 | $79.80 | $78.01 | $79.00 | $49.93 | 802 |
2019-03-21 | $80.30 | $80.79 | $80.00 | $80.00 | $50.57 | 630 |
2019-03-20 | $80.80 | $82.00 | $80.80 | $81.39 | $51.45 | 1,300 |
2019-03-19 | $86.00 | $86.65 | $86.00 | $86.65 | $54.77 | 740 |
2019-03-18 | $84.20 | $84.20 | $84.18 | $84.18 | $53.21 | 1,084 |
2019-03-15 | $84.15 | $84.20 | $84.15 | $84.20 | $53.22 | 240 |
2019-03-14 | $83.78 | $83.78 | $83.78 | $83.78 | $52.96 | 328 |
2019-03-13 | $83.65 | $84.20 | $83.65 | $84.20 | $53.22 | 3,690 |
2019-03-12 | $82.02 | $82.40 | $82.02 | $82.40 | $52.08 | 34,840 |
2019-03-11 | $81.00 | $81.00 | $81.00 | $81.00 | $51.20 | 185 |
2019-03-08 | $84.15 | $84.15 | $84.15 | $84.15 | $53.19 | 64 |
2019-03-07 | $84.15 | $84.15 | $84.15 | $84.15 | $53.19 | 55 |
2019-03-06 | $84.15 | $84.15 | $84.15 | $84.15 | $53.19 | 103 |
2019-03-05 | $84.53 | $84.53 | $84.15 | $84.15 | $53.19 | 1,600 |
2019-03-04 | $85.70 | $85.70 | $83.80 | $84.15 | $53.19 | 6,482 |
2019-03-01 | $85.00 | $85.00 | $85.00 | $85.00 | $53.73 | 800 |
2019-02-28 | $84.42 | $84.42 | $84.42 | $84.42 | $53.36 | 28 |
2019-02-27 | $84.42 | $84.42 | $84.42 | $84.42 | $53.36 | 32,534 |
2019-02-26 | $84.10 | $84.10 | $83.91 | $83.91 | $53.04 | 399 |
2019-02-25 | $83.75 | $85.00 | $83.75 | $84.56 | $53.45 | 506 |
2019-02-22 | $82.35 | $82.92 | $82.35 | $82.92 | $52.41 | 881 |
2019-02-21 | $81.95 | $81.95 | $81.95 | $81.95 | $51.80 | 163 |
2019-02-20 | $81.95 | $82.40 | $81.95 | $82.40 | $52.08 | 764 |
2019-02-19 | $81.56 | $81.56 | $80.20 | $80.20 | $50.69 | 2,163 |
2019-02-15 | $78.83 | $80.07 | $78.65 | $78.65 | $49.71 | 53,421 |
2019-02-14 | $78.83 | $78.83 | $78.83 | $78.83 | $49.83 | 258 |
2019-02-13 | $79.00 | $79.75 | $79.00 | $79.75 | $50.41 | 729 |
2019-02-12 | $79.90 | $79.90 | $78.35 | $78.35 | $49.52 | 80,594 |
2019-02-11 | $78.29 | $78.29 | $78.29 | $78.29 | $49.49 | 277 |
2019-02-08 | $79.60 | $79.60 | $78.29 | $78.29 | $49.49 | 703 |
2019-02-07 | $81.00 | $81.00 | $80.43 | $80.43 | $50.84 | 630 |
2019-02-06 | $83.61 | $83.61 | $83.61 | $83.61 | $52.85 | 0 |
2019-02-05 | $83.30 | $83.93 | $83.30 | $83.61 | $52.85 | 757 |
2019-02-04 | $84.23 | $84.23 | $84.23 | $84.23 | $53.24 | 95 |
2019-02-01 | $84.23 | $84.23 | $84.23 | $84.23 | $53.24 | 116 |
2019-01-31 | $84.23 | $84.23 | $84.23 | $84.23 | $53.24 | 99 |
2019-01-30 | $84.50 | $84.50 | $83.04 | $84.23 | $53.24 | 1,073 |
2019-01-29 | $84.15 | $84.15 | $84.15 | $84.15 | $53.19 | 125 |
2019-01-28 | $84.20 | $84.20 | $84.20 | $84.20 | $53.22 | 89 |
2019-01-25 | $85.00 | $85.00 | $84.20 | $84.20 | $53.22 | 304 |
2019-01-24 | $83.00 | $83.00 | $83.00 | $83.00 | $52.46 | 320 |
2019-01-23 | $82.00 | $82.73 | $82.00 | $82.35 | $52.05 | 772 |
2019-01-22 | $82.92 | $83.10 | $81.75 | $83.10 | $52.53 | 1,017 |
2019-01-18 | $82.94 | $82.94 | $82.94 | $82.94 | $52.43 | 225 |
2019-01-17 | $80.50 | $80.85 | $80.50 | $80.85 | $51.10 | 358 |
2019-01-16 | $82.10 | $82.10 | $80.34 | $80.34 | $50.78 | 407 |
2019-01-15 | $81.35 | $82.70 | $81.35 | $82.14 | $51.92 | 532 |
2019-01-14 | $81.86 | $82.05 | $81.86 | $81.97 | $51.81 | 682 |
2019-01-11 | $84.55 | $84.55 | $84.55 | $84.55 | $53.44 | 100 |
2019-01-10 | $83.62 | $84.55 | $83.62 | $84.55 | $53.44 | 2,250 |
2019-01-09 | $84.35 | $84.35 | $84.35 | $84.35 | $53.32 | 135 |
2019-01-08 | $83.90 | $83.90 | $83.79 | $83.79 | $52.96 | 568 |
2019-01-07 | $82.90 | $82.90 | $82.70 | $82.70 | $52.27 | 403 |
2019-01-04 | $81.04 | $81.04 | $81.04 | $81.04 | $51.22 | 200 |
2019-01-03 | $77.72 | $78.85 | $77.72 | $77.90 | $49.24 | 4,509 |
2019-01-02 | $81.39 | $81.39 | $81.39 | $81.39 | $51.44 | 7,712 |
2018-12-31 | $80.65 | $82.44 | $80.42 | $81.39 | $51.44 | 2,524 |
2018-12-28 | $80.90 | $81.50 | $80.65 | $81.50 | $51.51 | 9,992 |
2018-12-27 | $79.30 | $80.30 | $78.90 | $80.30 | $50.76 | 840 |
2018-12-26 | $78.78 | $80.19 | $78.09 | $80.19 | $50.69 | 5,559 |
2018-12-24 | $79.25 | $79.25 | $79.25 | $79.25 | $50.09 | 1,036 |
2018-12-21 | $81.50 | $81.50 | $79.95 | $80.16 | $50.67 | 37,846 |
2018-12-20 | $81.60 | $82.00 | $81.60 | $82.00 | $51.83 | 863 |
2018-12-19 | $83.86 | $83.86 | $83.86 | $83.86 | $53.01 | 963 |
2018-12-18 | $82.48 | $83.54 | $82.48 | $83.54 | $52.80 | 602 |
2018-12-17 | $83.03 | $83.45 | $83.03 | $83.45 | $52.75 | 1,016 |
2018-12-14 | $83.09 | $83.10 | $83.09 | $83.10 | $52.53 | 342 |
2018-12-13 | $83.19 | $83.19 | $83.19 | $83.19 | $52.58 | 300 |
2018-12-12 | $82.00 | $82.26 | $82.00 | $82.00 | $51.83 | 2,105 |
2018-12-11 | $81.60 | $82.40 | $81.60 | $82.40 | $52.08 | 785 |
2018-12-10 | $78.84 | $80.00 | $78.81 | $80.00 | $50.57 | 2,806 |
2018-12-07 | $82.75 | $82.75 | $82.75 | $82.75 | $52.30 | 271 |
2018-12-06 | $81.87 | $82.00 | $81.09 | $81.09 | $51.26 | 675 |
2018-12-04 | $85.10 | $85.10 | $85.10 | $85.10 | $53.79 | 227 |
2018-12-03 | $86.40 | $86.40 | $85.10 | $85.10 | $53.79 | 2,262 |
2018-11-30 | $80.85 | $80.85 | $80.85 | $80.85 | $51.10 | 199 |
2018-11-29 | $82.44 | $82.44 | $82.44 | $82.44 | $52.11 | 3,204 |
2018-11-28 | $83.93 | $83.93 | $82.79 | $82.79 | $52.33 | 1,311 |
2018-11-27 | $82.65 | $82.85 | $82.65 | $82.85 | $52.37 | 1,161 |
2018-11-26 | $84.88 | $84.88 | $84.88 | $84.88 | $53.65 | 30 |
2018-11-23 | $84.88 | $84.88 | $84.88 | $84.88 | $53.65 | 75 |
2018-11-21 | $84.88 | $84.88 | $84.88 | $84.88 | $53.65 | 115 |
2018-11-20 | $84.88 | $84.88 | $84.88 | $84.88 | $53.65 | 218 |
2018-11-19 | $84.88 | $84.88 | $84.88 | $84.88 | $53.65 | 381 |
2018-11-16 | $84.22 | $84.22 | $84.22 | $84.22 | $53.23 | 142 |
2018-11-15 | $84.15 | $84.22 | $83.76 | $84.22 | $53.23 | 1,589 |
2018-11-14 | $84.56 | $84.56 | $84.08 | $84.08 | $53.15 | 361 |
2018-11-13 | $82.95 | $83.04 | $82.31 | $83.02 | $52.48 | 1,415 |
2018-11-12 | $80.80 | $80.80 | $80.80 | $80.80 | $51.07 | 167 |
2018-11-09 | $81.91 | $84.38 | $81.59 | $81.59 | $51.57 | 10,248 |
2018-11-08 | $85.00 | $85.00 | $84.00 | $84.00 | $53.10 | 1,035 |
2018-11-07 | $86.69 | $86.69 | $85.17 | $85.17 | $53.83 | 709 |
2018-11-06 | $87.11 | $88.87 | $87.11 | $88.05 | $55.66 | 420 |
2018-11-05 | $87.82 | $87.82 | $87.75 | $87.75 | $55.47 | 520 |
2018-11-02 | $88.44 | $88.44 | $88.44 | $88.44 | $55.90 | 163 |
2018-11-01 | $88.20 | $88.20 | $86.90 | $86.90 | $54.93 | 963 |
2018-10-31 | $86.12 | $86.90 | $86.12 | $86.90 | $54.93 | 25,806 |
2018-10-30 | $86.57 | $86.70 | $86.57 | $86.70 | $54.80 | 3,619 |
2018-10-29 | $87.33 | $87.33 | $87.33 | $87.33 | $55.20 | 320 |
2018-10-26 | $84.67 | $85.71 | $84.67 | $85.71 | $54.18 | 8,683 |
2018-10-25 | $84.27 | $84.93 | $84.12 | $84.93 | $53.68 | 50,788 |
2018-10-24 | $83.30 | $83.30 | $81.64 | $81.64 | $51.60 | 4,712 |
2018-10-23 | $84.16 | $85.43 | $84.16 | $85.43 | $54.00 | 15,634 |
2018-10-22 | $85.90 | $85.90 | $85.80 | $85.80 | $54.23 | 339 |
2018-10-19 | $85.05 | $85.80 | $84.93 | $85.80 | $54.23 | 545 |
2018-10-18 | $85.59 | $85.79 | $84.93 | $84.93 | $53.68 | 2,785 |
2018-10-17 | $86.73 | $87.75 | $86.73 | $87.75 | $55.47 | 489 |
2018-10-16 | $86.91 | $88.84 | $86.91 | $88.00 | $55.62 | 2,247 |
2018-10-15 | $87.80 | $87.80 | $87.52 | $87.52 | $55.32 | 50,345 |
2018-10-12 | $86.20 | $86.63 | $85.00 | $86.63 | $54.76 | 2,970 |
2018-10-11 | $86.09 | $86.20 | $84.78 | $86.20 | $54.49 | 2,582 |
2018-10-10 | $86.66 | $87.83 | $85.56 | $85.56 | $54.08 | 2,137 |
2018-10-09 | $87.38 | $88.25 | $87.25 | $88.25 | $55.78 | 734 |
2018-10-08 | $88.10 | $88.10 | $87.80 | $87.80 | $55.50 | 328 |
2018-10-05 | $89.30 | $89.30 | $89.30 | $89.30 | $56.45 | 92 |
2018-10-04 | $89.30 | $89.30 | $89.30 | $89.30 | $56.45 | 400 |
2018-10-03 | $90.51 | $90.51 | $90.47 | $90.47 | $57.18 | 862 |
2018-10-02 | $90.31 | $91.55 | $90.31 | $91.55 | $57.87 | 681 |
2018-10-01 | $91.86 | $91.86 | $89.80 | $89.80 | $56.76 | 701 |
2018-09-28 | $90.82 | $90.82 | $89.63 | $90.54 | $57.23 | 1,002 |
2018-09-27 | $93.02 | $93.02 | $91.45 | $92.97 | $58.76 | 760 |
2018-09-26 | $92.39 | $93.22 | $92.39 | $93.22 | $58.92 | 7,287 |
2018-09-25 | $93.44 | $93.44 | $93.44 | $93.44 | $59.06 | 300 |
2018-09-24 | $98.80 | $98.80 | $98.80 | $98.80 | $62.45 | 20 |
2018-09-21 | $102.10 | $102.10 | $98.80 | $98.80 | $62.45 | 2,025 |
2018-09-20 | $100.25 | $100.25 | $100.25 | $100.25 | $63.37 | 500 |
2018-09-19 | $95.05 | $95.05 | $95.05 | $95.05 | $60.08 | 137 |
2018-09-18 | $95.05 | $95.05 | $95.05 | $95.05 | $60.08 | 300 |
2018-09-17 | $96.50 | $96.50 | $95.19 | $95.75 | $60.52 | 750 |
2018-09-14 | $95.89 | $95.89 | $95.89 | $95.89 | $60.61 | 558 |
2018-09-13 | $95.46 | $95.46 | $95.46 | $95.46 | $60.34 | 559 |
2018-09-12 | $93.78 | $93.91 | $93.78 | $93.91 | $59.36 | 923 |
2018-09-11 | $93.30 | $93.30 | $93.30 | $93.30 | $58.97 | 152 |
2018-09-10 | $94.42 | $94.42 | $94.42 | $94.42 | $59.68 | 152 |
2018-09-07 | $93.00 | $94.42 | $93.00 | $94.42 | $59.68 | 759 |
2018-09-06 | $92.76 | $92.76 | $92.76 | $92.76 | $58.63 | 251 |
2018-09-05 | $94.79 | $94.79 | $94.52 | $94.52 | $59.74 | 938 |
2018-09-04 | $94.55 | $94.55 | $94.50 | $94.50 | $59.73 | 1,262 |
2018-08-31 | $97.07 | $97.07 | $96.55 | $96.55 | $61.03 | 435 |
2018-08-30 | $97.95 | $97.95 | $97.95 | $97.95 | $61.91 | 273 |
2018-08-29 | $98.46 | $98.46 | $97.94 | $97.94 | $61.91 | 1,130 |
2018-08-28 | $99.34 | $100.17 | $98.51 | $98.99 | $62.57 | 1,394 |
2018-08-27 | $95.78 | $97.94 | $95.78 | $97.26 | $61.48 | 2,357 |
2018-08-24 | $94.54 | $94.54 | $94.54 | $94.54 | $59.76 | 161 |
2018-08-23 | $93.80 | $93.80 | $93.80 | $93.80 | $59.29 | 333 |
2018-08-22 | $96.35 | $96.35 | $95.43 | $95.43 | $60.32 | 665 |
2018-08-21 | $95.83 | $95.83 | $95.80 | $95.80 | $60.55 | 351 |
2018-08-20 | $93.01 | $95.00 | $93.01 | $93.09 | $58.84 | 2,326 |
2018-08-17 | $92.56 | $93.14 | $92.19 | $92.19 | $58.27 | 1,244 |
2018-08-16 | $93.38 | $93.50 | $93.38 | $93.50 | $59.10 | 1,003 |
2018-08-15 | $92.00 | $92.00 | $92.00 | $92.00 | $58.15 | 111 |
2018-08-14 | $93.43 | $93.43 | $93.43 | $93.43 | $59.06 | 142 |
2018-08-13 | $95.02 | $95.02 | $95.02 | $95.02 | $60.06 | 3,551 |
2018-08-10 | $97.50 | $97.50 | $97.50 | $97.50 | $61.63 | 66 |
2018-08-09 | $98.00 | $98.00 | $97.50 | $97.50 | $61.63 | 805 |
2018-08-08 | $98.00 | $98.00 | $98.00 | $98.00 | $61.94 | 3,845 |
2018-08-07 | $96.91 | $96.91 | $96.91 | $96.91 | $61.26 | 265 |
2018-08-06 | $97.42 | $97.42 | $96.01 | $96.01 | $60.69 | 550 |
2018-08-03 | $95.16 | $95.35 | $94.96 | $95.35 | $60.27 | 796 |
2018-08-02 | $94.93 | $94.93 | $94.00 | $94.70 | $59.86 | 2,451 |
2018-08-01 | $98.40 | $98.40 | $98.40 | $98.40 | $62.20 | 948 |
2018-07-31 | $98.40 | $98.40 | $98.40 | $98.40 | $62.20 | 800 |
2018-07-30 | $96.52 | $96.52 | $96.52 | $96.52 | $61.01 | 251 |
2018-07-27 | $96.91 | $96.91 | $95.70 | $95.70 | $60.49 | 1,838 |
2018-07-26 | $97.00 | $97.92 | $97.00 | $97.92 | $61.89 | 581 |
2018-07-25 | $93.73 | $94.43 | $93.32 | $94.43 | $59.69 | 1,905 |
2018-07-24 | $96.00 | $96.31 | $95.07 | $96.31 | $60.88 | 1,550 |
2018-07-23 | $92.95 | $93.59 | $92.84 | $93.59 | $59.16 | 467 |
2018-07-20 | $93.63 | $93.63 | $92.17 | $92.17 | $58.26 | 340 |
2018-07-19 | $94.36 | $94.36 | $94.36 | $94.36 | $59.64 | 180 |
2018-07-18 | $94.50 | $95.10 | $94.50 | $95.10 | $60.11 | 1,634 |
2018-07-17 | $93.80 | $93.80 | $93.67 | $93.71 | $59.23 | 900 |
2018-07-16 | $93.00 | $93.00 | $93.00 | $93.00 | $58.78 | 64 |
2018-07-13 | $93.00 | $93.00 | $93.00 | $93.00 | $58.78 | 395 |
2018-07-12 | $91.62 | $91.62 | $91.62 | $91.62 | $57.91 | 79 |
2018-07-11 | $91.62 | $91.62 | $91.62 | $91.62 | $57.91 | 2,800 |
2018-07-10 | $93.28 | $94.60 | $93.27 | $93.27 | $58.95 | 778 |
2018-07-09 | $93.42 | $94.96 | $93.42 | $94.96 | $60.02 | 1,383 |
2018-07-06 | $94.11 | $94.61 | $92.60 | $92.65 | $58.56 | 3,101 |
2018-07-05 | $95.00 | $95.96 | $91.51 | $95.96 | $60.65 | 1,520 |
2018-07-03 | $90.60 | $90.60 | $90.60 | $90.60 | $57.27 | 150 |
2018-07-02 | $89.97 | $90.05 | $89.97 | $90.05 | $56.92 | 1,550 |
2018-06-29 | $90.35 | $90.99 | $90.35 | $90.60 | $57.27 | 932 |
2018-06-28 | $90.83 | $90.83 | $90.83 | $90.83 | $57.41 | 213 |
2018-06-27 | $92.29 | $92.29 | $90.90 | $91.46 | $57.81 | 2,912 |
2018-06-26 | $90.75 | $91.02 | $90.75 | $91.02 | $57.53 | 1,006 |
2018-06-25 | $92.56 | $92.56 | $91.29 | $92.30 | $58.34 | 5,443 |
2018-06-22 | $93.95 | $93.95 | $92.17 | $93.53 | $59.12 | 5,864 |
2018-06-21 | $93.52 | $94.29 | $93.48 | $94.29 | $59.60 | 574 |
2018-06-20 | $96.78 | $96.82 | $96.24 | $96.24 | $60.83 | 2,102 |
2018-06-19 | $97.95 | $97.95 | $97.45 | $97.45 | $61.60 | 888 |
2018-06-18 | $97.14 | $98.78 | $97.14 | $98.22 | $62.08 | 3,777 |
2018-06-15 | $99.30 | $100.83 | $99.12 | $100.76 | $63.69 | 2,219 |
2018-06-14 | $99.60 | $100.95 | $98.80 | $99.67 | $63.00 | 2,958 |
2018-06-13 | $99.66 | $99.66 | $99.08 | $99.08 | $62.63 | 5,037 |
2018-06-12 | $99.38 | $99.38 | $99.38 | $99.38 | $62.82 | 678 |
2018-06-11 | $100.00 | $100.00 | $100.00 | $100.00 | $63.21 | 335 |
2018-06-08 | $100.00 | $100.00 | $100.00 | $100.00 | $63.21 | 419 |
2018-06-07 | $102.10 | $102.35 | $102.10 | $102.35 | $64.69 | 545 |
2018-06-06 | $101.75 | $101.75 | $101.75 | $101.75 | $64.31 | 10 |
2018-06-05 | $102.00 | $102.00 | $101.75 | $101.75 | $64.31 | 916 |
2018-06-04 | $100.44 | $100.50 | $100.44 | $100.50 | $63.52 | 858 |
2018-06-01 | $100.19 | $100.19 | $100.19 | $100.19 | $63.33 | 120 |
2018-05-31 | $100.26 | $100.26 | $99.46 | $100.19 | $63.33 | 1,566 |
2018-05-30 | $101.23 | $101.23 | $101.23 | $101.23 | $63.99 | 626 |
2018-05-29 | $99.75 | $99.75 | $97.24 | $99.60 | $62.96 | 3,653 |
2018-05-25 | $103.00 | $103.00 | $103.00 | $103.00 | $65.10 | 1,080 |
2018-05-24 | $102.52 | $103.01 | $101.17 | $103.00 | $65.10 | 1,824 |
2018-05-23 | $106.16 | $106.16 | $106.16 | $106.16 | $67.10 | 509 |
2018-05-22 | $106.16 | $106.16 | $106.16 | $106.16 | $67.10 | 200 |
2018-05-21 | $106.96 | $106.96 | $106.96 | $106.96 | $67.61 | 195 |
2018-05-18 | $108.80 | $108.80 | $108.80 | $108.80 | $68.77 | 21 |
2018-05-17 | $108.80 | $108.80 | $108.80 | $108.80 | $65.91 | 400 |
2018-05-16 | $109.64 | $109.64 | $108.60 | $108.60 | $63.06 | 1,205 |
2018-05-15 | $108.01 | $109.32 | $108.01 | $109.32 | $63.48 | 1,421 |
2018-05-14 | $109.00 | $109.00 | $109.00 | $109.00 | $63.29 | 442 |
2018-05-11 | $109.27 | $109.27 | $109.00 | $109.00 | $63.29 | 475 |
2018-05-10 | $108.75 | $109.90 | $108.75 | $109.90 | $63.81 | 1,080 |
2018-05-09 | $108.75 | $108.99 | $108.75 | $108.99 | $63.29 | 320 |
2018-05-08 | $109.41 | $109.41 | $109.41 | $109.41 | $63.53 | 100 |
2018-05-07 | $108.56 | $109.41 | $108.56 | $109.41 | $63.53 | 416 |
2018-05-04 | $111.18 | $111.18 | $111.18 | $111.18 | $64.56 | 50 |
2018-05-03 | $111.18 | $111.18 | $111.18 | $111.18 | $64.56 | 400 |
2018-05-02 | $111.38 | $111.38 | $111.38 | $111.38 | $64.67 | 547 |
2018-05-01 | $110.95 | $110.95 | $110.95 | $110.95 | $64.42 | 36 |
2018-04-30 | $110.18 | $110.95 | $110.18 | $110.95 | $64.42 | 605 |
2018-04-27 | $109.88 | $111.75 | $109.88 | $111.00 | $64.45 | 1,937 |
2018-04-26 | $109.28 | $109.28 | $109.28 | $109.28 | $63.45 | 658 |
2018-04-25 | $108.50 | $108.79 | $108.26 | $108.26 | $62.86 | 730 |
2018-04-24 | $110.73 | $110.73 | $110.73 | $110.73 | $64.30 | 49 |
2018-04-23 | $110.67 | $110.73 | $110.67 | $110.73 | $64.30 | 690 |
2018-04-20 | $111.13 | $111.13 | $111.13 | $111.13 | $64.53 | 220 |
2018-04-19 | $112.00 | $112.00 | $112.00 | $112.00 | $65.03 | 60 |
2018-04-18 | $112.00 | $112.00 | $112.00 | $112.00 | $65.03 | 2,500 |
2018-04-17 | $113.50 | $113.50 | $113.50 | $113.50 | $65.90 | 452 |
2018-04-16 | $111.63 | $111.63 | $111.63 | $111.63 | $64.82 | 130 |
2018-04-13 | $111.63 | $111.63 | $111.63 | $111.63 | $64.82 | 10 |
2018-04-12 | $111.63 | $111.63 | $111.63 | $111.63 | $64.82 | 100 |
2018-04-11 | $111.00 | $111.00 | $110.52 | $110.52 | $64.17 | 695 |
2018-04-10 | $111.29 | $111.29 | $111.29 | $111.29 | $64.62 | 258 |
2018-04-09 | $108.21 | $108.21 | $108.21 | $108.21 | $62.83 | 175 |
2018-04-06 | $108.21 | $108.21 | $108.21 | $108.21 | $62.83 | 250 |
2018-04-05 | $108.00 | $108.00 | $108.00 | $108.00 | $62.71 | 195 |
2018-04-04 | $108.25 | $108.25 | $108.25 | $108.25 | $62.86 | 186 |
2018-04-03 | $107.25 | $107.25 | $107.25 | $107.25 | $62.27 | 121 |
2018-04-02 | $105.90 | $107.25 | $105.86 | $107.25 | $62.27 | 401 |
2018-03-29 | $108.50 | $109.15 | $107.76 | $107.76 | $62.57 | 1,303 |
2018-03-28 | $105.23 | $105.23 | $105.07 | $105.07 | $61.01 | 323 |
2018-03-27 | $106.75 | $106.75 | $106.75 | $106.75 | $61.98 | 183 |
2018-03-26 | $106.24 | $106.75 | $106.24 | $106.75 | $61.98 | 336 |
2018-03-23 | $103.73 | $103.73 | $103.73 | $103.73 | $60.23 | 6,807 |
2018-03-22 | $104.56 | $104.56 | $104.56 | $104.56 | $60.71 | 239 |
2018-03-21 | $104.75 | $104.75 | $104.75 | $104.75 | $60.82 | 121 |
2018-03-20 | $105.00 | $105.00 | $104.75 | $104.75 | $60.82 | 626 |
2018-03-19 | $105.00 | $105.00 | $105.00 | $105.00 | $60.97 | 55 |
2018-03-16 | $105.00 | $105.00 | $105.00 | $105.00 | $60.97 | 290 |
2018-03-15 | $105.00 | $105.00 | $104.95 | $104.95 | $60.94 | 977 |
2018-03-14 | $104.00 | $104.00 | $104.00 | $104.00 | $60.39 | 360 |
2018-03-13 | $105.63 | $105.63 | $104.89 | $104.89 | $60.90 | 626 |
2018-03-12 | $104.75 | $106.50 | $104.75 | $106.50 | $61.84 | 1,612 |
2018-03-09 | $104.50 | $104.75 | $104.50 | $104.75 | $60.82 | 456 |
2018-03-08 | $104.00 | $104.00 | $104.00 | $104.00 | $60.39 | 290 |
2018-03-07 | $104.90 | $105.03 | $104.90 | $105.03 | $60.99 | 778 |
2018-03-06 | $104.00 | $104.90 | $104.00 | $104.90 | $60.91 | 1,026 |
2018-03-05 | $101.61 | $102.80 | $101.61 | $102.80 | $59.69 | 1,412 |
2018-03-02 | $104.50 | $104.50 | $104.50 | $104.50 | $60.68 | 134 |
2018-03-01 | $106.28 | $106.28 | $106.28 | $106.28 | $61.71 | 197 |
2018-02-28 | $106.75 | $106.75 | $106.28 | $106.28 | $61.71 | 554 |
2018-02-27 | $106.75 | $106.75 | $106.75 | $106.75 | $61.98 | 566 |
2018-02-26 | $107.78 | $108.00 | $107.75 | $108.00 | $62.71 | 469 |
2018-02-23 | $108.50 | $108.50 | $107.20 | $107.20 | $62.25 | 703 |
2018-02-22 | $106.50 | $106.50 | $106.50 | $106.50 | $61.84 | 106 |
2018-02-21 | $106.29 | $107.50 | $106.25 | $106.50 | $61.84 | 3,292 |
2018-02-20 | $108.00 | $108.00 | $106.04 | $106.04 | $61.57 | 1,312 |
2018-02-16 | $109.00 | $109.55 | $109.00 | $109.55 | $63.61 | 1,700 |
2018-02-15 | $108.50 | $109.50 | $108.50 | $109.50 | $63.58 | 1,213 |
2018-02-14 | $106.79 | $106.79 | $106.79 | $106.79 | $62.01 | 330 |
2018-02-13 | $107.00 | $108.00 | $107.00 | $108.00 | $62.71 | 694 |
2018-02-12 | $107.50 | $107.50 | $107.50 | $107.50 | $62.42 | 300 |
2018-02-09 | $105.00 | $106.25 | $105.00 | $106.25 | $61.69 | 10,748 |
2018-02-08 | $106.97 | $106.97 | $106.29 | $106.60 | $61.90 | 1,547 |
2018-02-07 | $109.38 | $109.38 | $108.25 | $109.29 | $63.46 | 1,260 |
2018-02-06 | $108.50 | $110.86 | $108.50 | $110.86 | $64.37 | 1,609 |
2018-02-05 | $109.75 | $109.75 | $109.26 | $109.26 | $63.44 | 1,589 |
2018-02-02 | $112.00 | $112.00 | $112.00 | $112.00 | $65.03 | 552 |
2018-02-01 | $114.38 | $114.38 | $114.38 | $114.38 | $66.41 | 548 |
2018-01-31 | $115.00 | $115.00 | $115.00 | $115.00 | $66.77 | 231 |
2018-01-30 | $114.79 | $114.91 | $114.00 | $114.75 | $66.63 | 13,886 |
2018-01-29 | $116.21 | $116.21 | $115.25 | $115.25 | $66.92 | 680 |
2018-01-26 | $116.50 | $116.50 | $116.50 | $116.50 | $67.65 | 259 |
2018-01-25 | $118.00 | $118.00 | $118.00 | $118.00 | $68.51 | 151 |
2018-01-24 | $118.00 | $118.25 | $117.75 | $118.00 | $68.51 | 2,641 |
2018-01-23 | $118.00 | $118.00 | $118.00 | $118.00 | $68.52 | 74 |
2018-01-22 | $118.25 | $118.25 | $118.00 | $118.00 | $68.52 | 620 |
2018-01-19 | $115.25 | $115.25 | $115.25 | $115.25 | $66.92 | 620 |
2018-01-18 | $113.50 | $113.72 | $113.50 | $113.72 | $66.03 | 521 |
2018-01-17 | $112.44 | $113.03 | $112.19 | $113.03 | $65.63 | 585 |
2018-01-16 | $112.25 | $112.98 | $112.25 | $112.74 | $65.46 | 1,822 |
2018-01-12 | $108.00 | $109.74 | $108.00 | $109.74 | $63.72 | 338 |
2018-01-11 | $106.01 | $106.88 | $106.01 | $106.54 | $61.86 | 7,659 |
2018-01-10 | $108.25 | $108.25 | $108.25 | $108.25 | $62.86 | 115 |
2018-01-09 | $107.25 | $108.25 | $106.75 | $108.25 | $62.86 | 1,426 |
2018-01-08 | $107.25 | $107.34 | $107.00 | $107.00 | $62.13 | 624 |
2018-01-05 | $106.62 | $106.62 | $106.00 | $106.00 | $61.55 | 545 |
2018-01-04 | $105.75 | $106.13 | $105.75 | $106.13 | $61.62 | 871 |
2018-01-03 | $104.60 | $104.60 | $104.00 | $104.60 | $60.74 | 45,700 |
2018-01-02 | $103.50 | $103.50 | $103.50 | $103.50 | $60.10 | 206 |
2017-12-29 | $103.40 | $103.40 | $103.40 | $103.40 | $60.04 | 85 |
2017-12-28 | $104.05 | $104.05 | $103.40 | $103.40 | $60.04 | 714 |
2017-12-27 | $104.25 | $104.25 | $103.00 | $103.43 | $60.06 | 2,572 |
2017-12-26 | $102.75 | $104.98 | $102.75 | $104.68 | $60.78 | 575 |
2017-12-22 | $102.50 | $104.00 | $102.50 | $104.00 | $60.39 | 2,413 |
2017-12-21 | $103.70 | $104.10 | $103.50 | $103.50 | $60.10 | 920 |
2017-12-20 | $102.79 | $103.00 | $102.79 | $103.00 | $59.81 | 595 |
2017-12-19 | $102.75 | $103.50 | $102.75 | $103.50 | $60.10 | 2,420 |
2017-12-18 | $102.75 | $103.44 | $102.14 | $102.14 | $59.31 | 11,110 |
2017-12-15 | $100.98 | $100.98 | $100.98 | $100.98 | $58.63 | 233 |
2017-12-14 | $101.50 | $101.60 | $100.75 | $100.75 | $58.50 | 1,118 |
2017-12-13 | $101.12 | $101.38 | $101.12 | $101.13 | $58.72 | 1,243 |
2017-12-12 | $101.25 | $101.25 | $100.00 | $100.61 | $58.42 | 327 |
2017-12-11 | $100.32 | $100.32 | $100.04 | $100.04 | $58.09 | 645 |
2017-12-08 | $101.00 | $101.00 | $99.89 | $99.89 | $58.00 | 532 |
2017-12-07 | $100.25 | $100.26 | $100.25 | $100.26 | $58.22 | 1,519 |
2017-12-06 | $99.75 | $99.75 | $99.75 | $99.75 | $57.92 | 660 |
2017-12-05 | $101.39 | $101.50 | $100.88 | $100.88 | $58.58 | 1,749 |
2017-12-04 | $100.82 | $100.82 | $100.54 | $100.54 | $58.38 | 464 |
2017-12-01 | $100.75 | $100.75 | $99.50 | $99.65 | $57.86 | 1,196 |
2017-11-30 | $100.25 | $100.25 | $100.25 | $100.25 | $58.21 | 1,053 |
2017-11-29 | $100.75 | $100.75 | $100.01 | $100.56 | $58.39 | 4,008 |
2017-11-28 | $100.88 | $101.00 | $100.35 | $101.00 | $58.65 | 1,755 |
2017-11-27 | $102.13 | $102.13 | $101.54 | $101.54 | $58.96 | 369 |
2017-11-24 | $102.80 | $102.80 | $102.80 | $102.80 | $59.69 | 100 |
2017-11-22 | $103.06 | $103.06 | $101.55 | $101.66 | $59.03 | 4,356 |
2017-11-21 | $102.00 | $102.80 | $102.00 | $102.80 | $59.69 | 1,442 |
2017-11-20 | $100.12 | $100.25 | $99.70 | $99.70 | $57.89 | 1,689 |
2017-11-17 | $99.50 | $100.00 | $99.50 | $100.00 | $58.07 | 1,667 |
2017-11-16 | $100.90 | $101.00 | $100.50 | $101.00 | $58.65 | 1,755 |
2017-11-15 | $100.73 | $100.73 | $100.73 | $100.73 | $58.49 | 285 |
2017-11-14 | $100.87 | $100.87 | $100.87 | $100.87 | $58.57 | 382 |
2017-11-13 | $100.50 | $101.00 | $100.12 | $100.26 | $58.22 | 3,054 |
2017-11-10 | $100.04 | $100.04 | $100.04 | $100.04 | $58.09 | 135 |
2017-11-09 | $100.00 | $100.48 | $100.00 | $100.48 | $58.34 | 579 |
2017-11-08 | $100.50 | $100.50 | $100.50 | $100.50 | $58.36 | 448 |
2017-11-07 | $101.13 | $101.13 | $101.13 | $101.13 | $58.72 | 183 |
2017-11-06 | $103.56 | $103.56 | $103.56 | $103.56 | $60.13 | 118 |
2017-11-03 | $103.56 | $103.56 | $103.56 | $103.56 | $60.13 | 220 |
2017-11-02 | $103.56 | $103.56 | $103.56 | $103.56 | $60.13 | 200 |
2017-11-01 | $103.56 | $103.56 | $103.56 | $103.56 | $60.13 | 207 |
2017-10-31 | $101.75 | $102.00 | $101.75 | $102.00 | $59.23 | 722 |
2017-10-30 | $101.00 | $101.00 | $101.00 | $101.00 | $58.65 | 108 |
2017-10-27 | $101.00 | $101.00 | $101.00 | $101.00 | $58.65 | 1,199 |
2017-10-26 | $100.50 | $100.50 | $100.50 | $100.50 | $58.36 | 376 |
2017-10-25 | $100.73 | $101.25 | $100.28 | $101.25 | $58.79 | 2,006 |
2017-10-24 | $101.51 | $102.50 | $101.51 | $102.50 | $59.52 | 640 |
2017-10-23 | $100.50 | $100.54 | $100.50 | $100.54 | $58.38 | 876 |
2017-10-20 | $101.69 | $101.69 | $101.40 | $101.40 | $58.88 | 960 |
2017-10-19 | $102.50 | $103.06 | $102.50 | $103.06 | $59.84 | 400 |
2017-10-18 | $102.50 | $102.50 | $102.50 | $102.50 | $59.52 | 212 |
2017-10-17 | $102.54 | $102.54 | $102.50 | $102.50 | $59.52 | 739 |
2017-10-16 | $103.13 | $103.13 | $103.13 | $103.13 | $59.88 | 70 |
2017-10-13 | $103.00 | $103.13 | $103.00 | $103.13 | $59.88 | 3,965 |
2017-10-12 | $104.60 | $104.60 | $104.60 | $104.60 | $60.74 | 0 |
2017-10-11 | $104.09 | $104.60 | $104.09 | $104.60 | $60.74 | 437 |
2017-10-10 | $104.29 | $104.38 | $104.20 | $104.35 | $60.59 | 3,175 |
2017-10-09 | $103.77 | $104.96 | $103.77 | $104.96 | $60.95 | 2,772 |
2017-10-06 | $104.25 | $104.31 | $104.25 | $104.31 | $60.57 | 444 |
2017-10-05 | $103.73 | $103.73 | $103.73 | $103.73 | $60.23 | 384 |
2017-10-04 | $103.54 | $103.54 | $103.54 | $103.54 | $60.12 | 281 |
2017-10-03 | $100.98 | $100.98 | $100.98 | $100.98 | $58.63 | 300 |
2017-10-02 | $101.00 | $101.42 | $100.50 | $100.98 | $58.63 | 955 |
2017-09-29 | $100.60 | $101.35 | $100.60 | $101.35 | $58.85 | 859 |
2017-09-28 | $98.83 | $99.00 | $98.83 | $99.00 | $57.48 | 923 |
2017-09-27 | $100.50 | $100.50 | $100.50 | $100.50 | $58.36 | 3,398 |
2017-09-26 | $100.50 | $100.50 | $100.50 | $100.50 | $58.36 | 286 |
2017-09-25 | $101.10 | $101.10 | $101.10 | $101.10 | $58.70 | 373 |
2017-09-22 | $101.80 | $101.99 | $101.62 | $101.99 | $59.22 | 1,409 |
2017-09-21 | $101.95 | $101.99 | $101.08 | $101.80 | $59.11 | 4,165 |
2017-09-20 | $101.75 | $101.75 | $100.63 | $100.72 | $58.48 | 807 |
2017-09-19 | $101.85 | $101.85 | $100.68 | $100.68 | $58.46 | 529 |
2017-09-18 | $101.50 | $101.83 | $100.74 | $100.74 | $58.49 | 3,310 |
2017-09-15 | $100.70 | $101.71 | $100.66 | $101.71 | $59.06 | 1,779 |
2017-09-14 | $99.95 | $99.95 | $99.95 | $99.95 | $58.04 | 538 |
2017-09-13 | $100.00 | $100.00 | $100.00 | $100.00 | $58.07 | 352 |
2017-09-12 | $100.19 | $100.43 | $99.41 | $100.43 | $58.31 | 1,049 |
2017-09-11 | $99.00 | $99.90 | $99.00 | $99.50 | $57.77 | 1,876 |
2017-09-08 | $99.85 | $99.85 | $99.50 | $99.50 | $57.77 | 1,060 |
2017-09-07 | $99.13 | $99.13 | $99.00 | $99.00 | $57.48 | 852 |
2017-09-06 | $97.78 | $98.43 | $97.78 | $98.43 | $57.15 | 1,586 |
2017-09-05 | $95.95 | $96.26 | $95.68 | $95.85 | $55.66 | 2,042 |
2017-09-01 | $93.15 | $94.16 | $93.15 | $94.16 | $54.67 | 330 |
2017-08-31 | $93.00 | $93.00 | $92.42 | $92.42 | $53.66 | 2,351 |
2017-08-30 | $94.15 | $94.15 | $93.91 | $93.91 | $54.53 | 584 |
2017-08-29 | $93.75 | $94.66 | $93.75 | $93.76 | $54.44 | 1,130 |
2017-08-28 | $95.00 | $95.30 | $94.49 | $94.53 | $54.89 | 1,645 |
2017-08-25 | $93.90 | $94.60 | $93.90 | $94.60 | $54.93 | 826 |
2017-08-24 | $94.70 | $94.70 | $94.64 | $94.64 | $54.95 | 600 |
2017-08-23 | $93.85 | $93.85 | $93.05 | $93.06 | $54.04 | 1,280 |
2017-08-22 | $93.33 | $93.80 | $92.89 | $93.75 | $54.44 | 1,633 |
2017-08-21 | $92.40 | $93.10 | $92.40 | $92.52 | $53.72 | 1,549 |
2017-08-18 | $93.13 | $93.85 | $92.52 | $93.80 | $54.47 | 1,729 |
2017-08-17 | $93.88 | $93.88 | $93.27 | $93.27 | $54.16 | 795 |
2017-08-16 | $93.57 | $94.05 | $93.40 | $93.40 | $54.23 | 12,819 |
2017-08-15 | $94.75 | $94.75 | $93.60 | $94.45 | $54.84 | 1,397 |
2017-08-14 | $94.94 | $94.94 | $94.16 | $94.63 | $54.95 | 1,029 |
2017-08-11 | $93.55 | $93.55 | $93.55 | $93.55 | $54.32 | 326 |
2017-08-10 | $93.01 | $93.69 | $93.01 | $93.37 | $54.22 | 1,234 |
2017-08-09 | $93.52 | $93.52 | $93.36 | $93.36 | $54.21 | 1,101 |
2017-08-08 | $94.74 | $94.74 | $94.74 | $94.74 | $55.01 | 132 |
2017-08-07 | $94.84 | $95.17 | $94.84 | $95.17 | $55.26 | 1,061 |
2017-08-04 | $95.94 | $96.10 | $95.50 | $95.55 | $55.48 | 6,692 |
2017-08-03 | $93.96 | $94.95 | $93.95 | $93.95 | $54.55 | 4,556 |
2017-08-02 | $93.49 | $94.10 | $93.49 | $94.00 | $54.58 | 2,354 |
2017-08-01 | $92.46 | $93.21 | $92.46 | $93.14 | $54.08 | 10,554 |
2017-07-31 | $90.21 | $92.16 | $90.21 | $92.16 | $53.51 | 2,456 |
2017-07-28 | $90.77 | $90.77 | $90.77 | $90.77 | $52.71 | 252 |
2017-07-27 | $91.48 | $91.48 | $91.29 | $91.29 | $53.01 | 945 |
2017-07-26 | $92.50 | $92.50 | $91.40 | $91.80 | $53.30 | 7,966 |
2017-07-25 | $92.30 | $92.30 | $92.30 | $92.30 | $53.59 | 331 |
2017-07-24 | $91.62 | $92.00 | $91.09 | $91.88 | $53.35 | 1,840 |
2017-07-21 | $95.05 | $95.05 | $94.38 | $94.58 | $54.92 | 5,125 |
2017-07-20 | $96.84 | $96.98 | $96.84 | $96.98 | $56.31 | 1,355 |
2017-07-19 | $96.25 | $96.25 | $96.25 | $96.25 | $55.89 | 236 |
2017-07-18 | $96.06 | $96.25 | $95.79 | $96.25 | $55.89 | 1,674 |
2017-07-17 | $95.44 | $95.44 | $95.44 | $95.44 | $55.42 | 407 |
2017-07-14 | $95.40 | $96.03 | $95.37 | $95.94 | $55.71 | 1,146 |
2017-07-13 | $96.16 | $96.16 | $95.68 | $96.07 | $55.78 | 1,290 |
2017-07-12 | $96.14 | $96.60 | $95.21 | $95.49 | $55.45 | 2,680 |
2017-07-11 | $94.24 | $95.39 | $94.24 | $95.21 | $55.28 | 8,917 |
2017-07-10 | $93.00 | $93.25 | $92.70 | $92.80 | $53.88 | 1,746 |
2017-07-07 | $92.82 | $92.82 | $92.45 | $92.45 | $53.68 | 587 |
2017-07-06 | $93.13 | $93.41 | $93.04 | $93.04 | $54.02 | 605 |
2017-07-05 | $91.97 | $93.00 | $91.97 | $93.00 | $54.00 | 500 |
2017-07-03 | $94.40 | $94.40 | $94.40 | $94.40 | $54.81 | 1,022 |
2017-06-30 | $92.96 | $93.99 | $92.96 | $93.99 | $54.58 | 999 |
2017-06-29 | $93.75 | $95.02 | $93.74 | $95.02 | $55.17 | 1,264 |
2017-06-28 | $94.55 | $95.50 | $94.55 | $94.91 | $55.11 | 970 |
2017-06-27 | $92.90 | $93.10 | $92.90 | $93.10 | $54.06 | 1,500 |
2017-06-26 | $94.13 | $94.13 | $93.95 | $93.95 | $54.55 | 400 |
2017-06-23 | $92.84 | $93.36 | $92.84 | $93.14 | $54.08 | 600 |
2017-06-22 | $92.92 | $92.92 | $92.92 | $92.92 | $53.95 | 0 |
2017-06-21 | $92.40 | $92.92 | $92.40 | $92.92 | $53.95 | 900 |
2017-06-20 | $92.50 | $92.50 | $92.50 | $92.50 | $53.71 | 200 |
2017-06-19 | $93.40 | $93.40 | $93.40 | $93.40 | $54.23 | 100 |
2017-06-16 | $92.65 | $92.65 | $92.65 | $92.65 | $53.80 | 500 |
2017-06-15 | $92.50 | $92.50 | $92.50 | $92.50 | $53.71 | 100 |
2017-06-14 | $94.79 | $94.79 | $94.79 | $94.79 | $55.04 | 570 |
2017-06-13 | $95.05 | $95.53 | $95.05 | $95.53 | $55.47 | 56,951 |
2017-06-12 | $95.00 | $95.30 | $94.55 | $94.55 | $54.90 | 1,112 |
2017-06-09 | $94.43 | $95.00 | $94.43 | $95.00 | $55.16 | 474 |
2017-06-08 | $95.15 | $95.15 | $95.15 | $95.15 | $55.25 | 135 |
2017-06-07 | $95.15 | $95.15 | $95.15 | $95.15 | $55.25 | 220 |
2017-06-06 | $95.08 | $95.15 | $94.75 | $95.15 | $55.25 | 1,121 |
2017-06-05 | $96.25 | $96.25 | $96.25 | $96.25 | $55.89 | 479 |
2017-06-02 | $96.45 | $96.93 | $96.45 | $96.93 | $56.28 | 1,456 |
2017-06-01 | $95.23 | $95.23 | $95.23 | $95.23 | $55.30 | 552 |
2017-05-31 | $93.70 | $93.70 | $93.70 | $93.70 | $54.41 | 154 |
2017-05-30 | $94.15 | $94.15 | $93.70 | $93.70 | $54.41 | 512 |
2017-05-26 | $93.64 | $94.26 | $93.64 | $94.26 | $54.73 | 604 |
2017-05-25 | $95.09 | $95.09 | $95.09 | $95.09 | $55.21 | 411 |
2017-05-24 | $95.45 | $96.00 | $95.45 | $95.94 | $55.71 | 47,129 |
2017-05-23 | $97.05 | $97.05 | $97.05 | $97.05 | $56.35 | 351 |
2017-05-22 | $96.40 | $96.40 | $96.40 | $96.40 | $55.97 | 297 |
2017-05-19 | $96.50 | $96.75 | $96.00 | $96.40 | $55.97 | 695 |
2017-05-18 | $94.50 | $95.00 | $94.36 | $95.00 | $55.16 | 893 |
2017-05-17 | $96.00 | $96.80 | $95.53 | $95.53 | $55.47 | 2,736 |
2017-05-16 | $96.70 | $96.70 | $95.60 | $95.66 | $55.55 | 9,961 |
2017-05-15 | $95.40 | $95.75 | $95.24 | $95.75 | $55.60 | 705 |
2017-05-12 | $95.15 | $95.35 | $94.60 | $94.60 | $54.93 | 986 |
2017-05-11 | $97.50 | $97.50 | $96.87 | $96.87 | $54.08 | 1,528 |
2017-05-10 | $98.30 | $98.89 | $98.30 | $98.89 | $53.28 | 675 |
2017-05-09 | $98.00 | $98.00 | $96.93 | $96.93 | $52.22 | 515 |
2017-05-08 | $97.96 | $98.38 | $97.89 | $98.38 | $53.00 | 1,290 |
2017-05-05 | $97.25 | $98.37 | $96.87 | $98.12 | $52.86 | 2,295 |
2017-05-04 | $95.00 | $95.60 | $95.00 | $95.42 | $51.41 | 984 |
2017-05-03 | $95.02 | $95.02 | $95.00 | $95.00 | $51.18 | 614 |
2017-05-02 | $95.45 | $95.71 | $95.22 | $95.71 | $51.56 | 1,430 |
2017-05-01 | $95.70 | $95.70 | $95.40 | $95.44 | $51.42 | 1,323 |
2017-04-28 | $95.06 | $95.15 | $95.05 | $95.15 | $51.26 | 709 |
2017-04-27 | $95.35 | $95.35 | $94.86 | $95.20 | $51.29 | 2,050 |
2017-04-26 | $96.85 | $96.85 | $96.80 | $96.80 | $52.15 | 1,440 |
2017-04-25 | $96.00 | $96.02 | $95.46 | $96.02 | $51.73 | 1,361 |
2017-04-24 | $94.64 | $95.13 | $94.56 | $95.13 | $51.25 | 3,141 |
2017-04-21 | $91.00 | $91.44 | $90.26 | $91.44 | $49.26 | 1,765 |
2017-04-20 | $89.85 | $89.85 | $89.85 | $89.85 | $48.41 | 434 |
2017-04-19 | $89.59 | $90.25 | $89.21 | $89.21 | $48.06 | 2,194 |
2017-04-18 | $87.87 | $87.99 | $87.70 | $87.83 | $47.32 | 5,345 |
2017-04-17 | $87.12 | $87.89 | $87.12 | $87.89 | $47.35 | 1,255 |
2017-04-13 | $88.03 | $88.03 | $88.03 | $88.03 | $47.43 | 2,122 |
2017-04-12 | $88.06 | $88.07 | $88.03 | $88.03 | $47.43 | 719 |
2017-04-11 | $87.50 | $87.50 | $87.28 | $87.28 | $47.02 | 486 |
2017-04-10 | $87.25 | $87.65 | $87.12 | $87.65 | $47.22 | 2,065 |
2017-04-07 | $88.25 | $88.25 | $88.25 | $88.25 | $47.55 | 418 |
2017-04-06 | $88.24 | $88.24 | $88.24 | $88.24 | $47.54 | 220 |
2017-04-05 | $88.75 | $88.76 | $88.50 | $88.50 | $47.68 | 1,524 |
2017-04-04 | $88.92 | $89.54 | $88.92 | $89.54 | $48.24 | 1,643 |
2017-04-03 | $90.72 | $90.72 | $89.90 | $89.90 | $48.43 | 1,200 |
2017-03-31 | $91.75 | $91.75 | $91.75 | $91.75 | $49.43 | 200 |
2017-03-30 | $91.02 | $91.86 | $91.02 | $91.26 | $49.17 | 700 |
2017-03-29 | $91.06 | $91.30 | $91.00 | $91.30 | $49.19 | 1,100 |
2017-03-28 | $91.45 | $91.45 | $91.18 | $91.18 | $49.12 | 8,600 |
2017-03-27 | $90.44 | $91.17 | $90.44 | $90.81 | $48.92 | 10,100 |
2017-03-24 | $89.82 | $90.02 | $89.75 | $89.80 | $48.38 | 1,200 |
2017-03-23 | $88.45 | $89.53 | $88.45 | $89.18 | $48.05 | 17,700 |
2017-03-22 | $88.75 | $89.30 | $88.65 | $88.75 | $47.81 | 3,300 |
2017-03-21 | $90.61 | $90.61 | $89.66 | $90.05 | $48.52 | 31,700 |
2017-03-20 | $88.71 | $88.71 | $88.69 | $88.69 | $47.78 | 900 |
2017-03-17 | $89.75 | $89.75 | $88.85 | $89.22 | $48.07 | 1,500 |
2017-03-16 | $89.33 | $90.00 | $89.33 | $89.63 | $48.29 | 1,300 |
2017-03-15 | $88.36 | $88.50 | $88.36 | $88.50 | $47.68 | 700 |
2017-03-14 | $88.85 | $89.00 | $88.85 | $89.00 | $47.95 | 1,000 |
2017-03-13 | $89.81 | $89.85 | $89.18 | $89.52 | $48.23 | 700 |
2017-03-10 | $89.89 | $89.89 | $89.65 | $89.65 | $48.30 | 500 |
2017-03-09 | $89.04 | $89.39 | $88.85 | $88.85 | $47.87 | 1,000 |
2017-03-08 | $91.32 | $91.50 | $90.84 | $90.84 | $48.94 | 400 |
2017-03-07 | $90.71 | $91.00 | $90.67 | $90.80 | $48.92 | 1,400 |
2017-03-06 | $92.00 | $92.00 | $91.13 | $91.42 | $49.25 | 3,700 |
2017-03-03 | $91.82 | $92.35 | $91.74 | $91.74 | $49.43 | 1,300 |
2017-03-02 | $91.75 | $91.75 | $91.24 | $91.25 | $49.16 | 1,200 |
2017-03-01 | $91.42 | $91.42 | $90.80 | $90.80 | $48.92 | 600 |
2017-02-28 | $89.46 | $89.71 | $89.19 | $89.19 | $48.05 | 1,000 |
2017-02-27 | $89.41 | $90.03 | $89.24 | $89.80 | $48.38 | 2,000 |
2017-02-24 | $89.19 | $89.78 | $88.55 | $88.85 | $47.87 | 1,700 |
2017-02-23 | $91.56 | $91.72 | $91.33 | $91.33 | $49.20 | 1,500 |
2017-02-22 | $91.00 | $92.00 | $91.00 | $92.00 | $49.57 | 3,500 |
2017-02-21 | $90.21 | $91.58 | $90.21 | $91.58 | $49.34 | 1,500 |
2017-02-17 | $89.81 | $89.85 | $89.81 | $89.85 | $48.41 | 900 |
2017-02-16 | $90.74 | $91.37 | $90.74 | $90.75 | $48.89 | 1,400 |
2017-02-15 | $89.68 | $91.18 | $89.68 | $90.93 | $48.99 | 3,000 |
2017-02-14 | $91.31 | $91.60 | $91.31 | $91.41 | $49.25 | 2,900 |
2017-02-13 | $92.00 | $92.02 | $91.60 | $91.60 | $49.35 | 2,500 |
2017-02-10 | $89.74 | $90.99 | $89.74 | $90.30 | $48.65 | 3,900 |
2017-02-09 | $90.20 | $90.43 | $89.85 | $90.43 | $48.72 | 1,100 |
2017-02-08 | $88.50 | $89.70 | $88.46 | $89.70 | $48.33 | 2,700 |
2017-02-07 | $88.77 | $89.13 | $88.00 | $88.03 | $47.43 | 4,900 |
2017-02-06 | $88.75 | $89.15 | $88.60 | $88.84 | $47.86 | 4,200 |
2017-02-03 | $90.64 | $91.25 | $90.48 | $91.25 | $49.16 | 1,300 |
2017-02-02 | $91.40 | $91.40 | $90.41 | $90.63 | $48.83 | 5,200 |
2017-02-01 | $91.06 | $91.15 | $90.53 | $90.94 | $48.99 | 2,960 |
2017-01-31 | $91.83 | $91.83 | $90.95 | $91.19 | $49.13 | 37,053 |
2017-01-30 | $92.08 | $92.51 | $91.75 | $92.05 | $49.59 | 101,080 |
2017-01-27 | $93.40 | $93.55 | $93.40 | $93.55 | $50.40 | 649 |
2017-01-26 | $94.43 | $94.43 | $93.32 | $93.32 | $50.28 | 1,091 |
2017-01-25 | $95.36 | $95.78 | $94.95 | $95.05 | $51.21 | 1,442 |
2017-01-24 | $93.59 | $93.93 | $93.51 | $93.51 | $50.38 | 821 |
2017-01-23 | $92.66 | $92.78 | $92.58 | $92.58 | $49.88 | 1,048 |
2017-01-20 | $92.40 | $93.01 | $92.40 | $92.86 | $50.03 | 2,387 |
2017-01-19 | $92.29 | $92.31 | $91.63 | $92.31 | $49.73 | 2,456 |
2017-01-18 | $92.42 | $92.83 | $92.42 | $92.69 | $49.94 | 2,404 |
2017-01-17 | $92.83 | $93.11 | $92.14 | $93.10 | $50.16 | 3,108 |
2017-01-13 | $94.15 | $94.15 | $92.78 | $92.90 | $50.05 | 6,458 |
2017-01-12 | $94.49 | $94.49 | $93.00 | $93.80 | $50.54 | 4,016 |
2017-01-11 | $94.25 | $94.55 | $94.25 | $94.55 | $50.94 | 737 |
2017-01-10 | $94.99 | $95.36 | $94.90 | $94.96 | $51.16 | 2,097 |
2017-01-09 | $94.76 | $95.11 | $94.18 | $94.90 | $51.13 | 5,354 |
2017-01-06 | $95.24 | $96.11 | $95.04 | $95.50 | $51.45 | 4,489 |
2017-01-05 | $95.35 | $95.95 | $94.98 | $95.87 | $51.65 | 3,771 |
2017-01-04 | $94.17 | $94.85 | $93.75 | $94.61 | $50.97 | 2,858 |
2017-01-03 | $94.25 | $95.00 | $94.19 | $94.80 | $51.07 | 6,118 |
2016-12-30 | $94.09 | $94.09 | $93.50 | $93.55 | $50.40 | 2,250 |
2016-12-29 | $92.50 | $92.87 | $92.50 | $92.64 | $49.91 | 2,790 |
2016-12-28 | $93.77 | $93.85 | $92.85 | $93.16 | $50.19 | 5,258 |
2016-12-27 | $94.00 | $94.04 | $93.42 | $94.04 | $50.66 | 3,292 |
2016-12-23 | $94.44 | $94.44 | $93.58 | $93.99 | $50.64 | 1,334 |
2016-12-22 | $94.10 | $94.10 | $93.58 | $93.58 | $50.42 | 2,403 |
2016-12-21 | $94.40 | $94.50 | $93.75 | $94.00 | $50.64 | 8,969 |
2016-12-20 | $93.81 | $93.81 | $93.40 | $93.63 | $50.44 | 3,328 |
2016-12-19 | $94.23 | $94.41 | $93.69 | $93.93 | $50.61 | 3,373 |
2016-12-16 | $94.32 | $94.56 | $93.51 | $93.96 | $50.62 | 4,032 |
2016-12-15 | $93.39 | $93.98 | $92.60 | $93.32 | $50.27 | 6,325 |
2016-12-14 | $95.70 | $95.70 | $93.35 | $93.40 | $50.32 | 6,674 |
2016-12-13 | $94.77 | $94.90 | $94.60 | $94.68 | $51.01 | 2,976 |
2016-12-12 | $93.75 | $93.93 | $93.30 | $93.81 | $50.54 | 8,027 |
2016-12-09 | $93.85 | $94.43 | $93.60 | $94.43 | $50.87 | 15,783 |
2016-12-08 | $94.33 | $94.33 | $93.84 | $93.85 | $50.56 | 152,127 |
2016-12-07 | $91.55 | $93.99 | $91.55 | $93.99 | $50.64 | 154,826 |
2016-12-06 | $89.20 | $89.85 | $89.10 | $89.20 | $48.06 | 1,088 |
2016-12-05 | $87.36 | $88.65 | $87.36 | $88.65 | $47.76 | 2,866 |
2016-12-02 | $84.50 | $84.82 | $84.36 | $84.82 | $45.70 | 1,112 |
2016-12-01 | $84.87 | $84.87 | $84.56 | $84.70 | $45.63 | 3,182 |
2016-11-30 | $84.76 | $84.76 | $84.65 | $84.65 | $45.60 | 385 |
2016-11-29 | $85.45 | $86.18 | $85.45 | $85.88 | $46.27 | 873 |
2016-11-28 | $87.09 | $87.23 | $86.54 | $86.54 | $46.62 | 660 |
2016-11-25 | $86.63 | $86.63 | $86.63 | $86.63 | $46.67 | 0 |
2016-11-23 | $86.45 | $86.70 | $86.45 | $86.63 | $46.67 | 3,884 |
2016-11-22 | $88.29 | $88.44 | $88.29 | $88.44 | $47.65 | 588 |
2016-11-21 | $87.52 | $88.00 | $86.97 | $86.97 | $46.86 | 1,390 |
2016-11-18 | $85.84 | $85.84 | $85.46 | $85.46 | $46.04 | 299 |
2016-11-17 | $85.88 | $85.88 | $85.70 | $85.70 | $46.17 | 427 |
2016-11-16 | $87.75 | $87.75 | $87.75 | $87.75 | $47.28 | 0 |
2016-11-15 | $87.09 | $87.75 | $87.09 | $87.75 | $47.28 | 211 |
2016-11-14 | $87.09 | $87.09 | $86.51 | $86.51 | $46.61 | 2,132 |
2016-11-11 | $86.68 | $86.90 | $86.66 | $86.66 | $46.69 | 1,511 |
2016-11-10 | $82.99 | $84.10 | $82.99 | $83.98 | $45.24 | 2,023 |
2016-11-09 | $85.03 | $85.03 | $85.03 | $85.03 | $45.81 | 0 |
2016-11-08 | $84.10 | $85.03 | $84.10 | $85.03 | $45.81 | 1,842 |
2016-11-07 | $84.95 | $85.33 | $84.95 | $85.00 | $45.79 | 1,153 |
2016-11-04 | $83.53 | $83.76 | $83.53 | $83.53 | $45.00 | 986 |
2016-11-03 | $83.40 | $83.60 | $83.40 | $83.60 | $45.04 | 417 |
2016-11-02 | $84.19 | $84.30 | $83.25 | $83.68 | $45.08 | 1,509 |
2016-11-01 | $86.78 | $86.78 | $86.24 | $86.24 | $46.46 | 1,284 |
2016-10-31 | $86.56 | $86.85 | $86.56 | $86.79 | $46.76 | 768 |
2016-10-28 | $87.02 | $87.59 | $87.02 | $87.56 | $47.17 | 710 |
2016-10-27 | $87.40 | $87.40 | $86.70 | $86.70 | $46.71 | 1,084 |
2016-10-26 | $87.52 | $87.52 | $87.33 | $87.33 | $47.05 | 697 |
2016-10-25 | $86.75 | $87.16 | $86.27 | $87.16 | $46.96 | 1,377 |
2016-10-24 | $86.98 | $86.98 | $86.24 | $86.24 | $46.46 | 720 |
2016-10-21 | $85.12 | $85.35 | $85.12 | $85.12 | $45.86 | 1,361 |
2016-10-20 | $85.72 | $86.03 | $85.72 | $86.03 | $46.35 | 691 |
2016-10-19 | $85.77 | $85.77 | $85.57 | $85.57 | $46.10 | 431 |
2016-10-18 | $84.63 | $84.63 | $84.35 | $84.35 | $45.44 | 590 |
2016-10-17 | $83.73 | $83.99 | $83.73 | $83.99 | $45.25 | 411 |
2016-10-14 | $84.77 | $84.77 | $84.77 | $84.77 | $45.67 | 278 |
2016-10-13 | $83.33 | $83.33 | $83.33 | $83.33 | $44.89 | 561 |
2016-10-12 | $84.60 | $85.04 | $84.60 | $85.04 | $45.82 | 1,217 |
2016-10-11 | $86.49 | $86.49 | $86.49 | $86.49 | $46.60 | 511 |
2016-10-10 | $87.05 | $87.05 | $86.55 | $86.55 | $46.63 | 489 |
2016-10-07 | $86.68 | $87.02 | $85.94 | $87.02 | $46.88 | 667 |
2016-10-06 | $87.53 | $87.53 | $87.53 | $87.53 | $47.15 | 187 |
2016-10-05 | $87.38 | $87.53 | $87.38 | $87.53 | $47.16 | 796 |
2016-10-04 | $85.92 | $86.20 | $85.92 | $86.20 | $46.44 | 645 |
2016-10-03 | $82.85 | $85.00 | $82.55 | $85.00 | $45.79 | 16,647 |
2016-09-30 | $82.60 | $84.30 | $82.60 | $83.79 | $45.14 | 760 |
2016-09-29 | $81.30 | $81.96 | $81.30 | $81.96 | $44.16 | 513 |
2016-09-28 | $83.09 | $83.61 | $83.09 | $83.61 | $45.05 | 1,135 |
2016-09-27 | $81.27 | $82.46 | $81.27 | $82.46 | $44.42 | 1,038 |
2016-09-26 | $83.23 | $83.23 | $82.61 | $82.61 | $44.51 | 3,762 |
2016-09-23 | $84.41 | $84.76 | $84.41 | $84.76 | $45.66 | 687 |
2016-09-22 | $85.86 | $86.22 | $85.37 | $85.37 | $45.99 | 2,678 |
2016-09-21 | $82.96 | $82.96 | $82.88 | $82.88 | $44.65 | 6,407 |
2016-09-20 | $82.90 | $82.90 | $82.56 | $82.90 | $44.66 | 847 |
2016-09-19 | $82.95 | $82.95 | $82.50 | $82.50 | $44.45 | 1,011 |
2016-09-16 | $82.79 | $82.79 | $81.58 | $81.58 | $43.95 | 1,128 |
2016-09-15 | $83.65 | $85.45 | $83.65 | $85.45 | $46.04 | 548 |
2016-09-14 | $84.04 | $84.83 | $84.04 | $84.83 | $45.70 | 453 |
2016-09-13 | $84.50 | $84.85 | $84.50 | $84.55 | $45.55 | 717 |
2016-09-12 | $83.98 | $85.95 | $83.98 | $85.95 | $46.31 | 25,034 |
2016-09-09 | $85.16 | $85.16 | $85.16 | $85.16 | $45.88 | 200 |
2016-09-08 | $87.09 | $87.09 | $87.09 | $87.09 | $46.92 | 285 |
2016-09-07 | $87.03 | $87.03 | $87.03 | $87.03 | $46.89 | 134 |
2016-09-06 | $87.03 | $87.03 | $87.03 | $87.03 | $46.89 | 283 |
2016-09-02 | $87.35 | $87.35 | $87.35 | $87.35 | $47.06 | 531 |
2016-09-01 | $87.20 | $87.20 | $87.20 | $87.20 | $46.98 | 330 |
2016-08-31 | $86.86 | $86.86 | $86.86 | $86.86 | $46.80 | 67 |
2016-08-30 | $87.32 | $87.32 | $86.86 | $86.86 | $46.80 | 2,956 |
2016-08-29 | $85.55 | $86.08 | $85.55 | $85.74 | $46.19 | 3,245 |
2016-08-26 | $85.50 | $85.81 | $85.50 | $85.81 | $46.23 | 930 |
2016-08-25 | $85.69 | $85.70 | $85.43 | $85.43 | $46.03 | 1,599 |
2016-08-24 | $87.40 | $87.40 | $87.40 | $87.40 | $47.09 | 143 |
2016-08-23 | $87.65 | $87.94 | $87.40 | $87.40 | $47.09 | 770 |
2016-08-22 | $87.17 | $87.53 | $87.17 | $87.53 | $47.16 | 563 |
2016-08-19 | $87.24 | $87.24 | $87.17 | $87.17 | $46.96 | 1,078 |
2016-08-18 | $88.86 | $88.86 | $88.86 | $88.86 | $47.87 | 170 |
2016-08-17 | $88.13 | $89.74 | $88.13 | $89.09 | $48.00 | 2,267 |
2016-08-16 | $89.68 | $89.68 | $89.29 | $89.29 | $48.11 | 1,129 |
2016-08-15 | $90.00 | $90.26 | $89.90 | $89.90 | $48.43 | 5,998 |
2016-08-12 | $89.15 | $89.15 | $89.15 | $89.15 | $48.03 | 306 |
2016-08-11 | $89.42 | $89.60 | $89.08 | $89.08 | $47.99 | 5,894 |
2016-08-10 | $89.57 | $89.57 | $89.57 | $89.57 | $48.25 | 550 |
2016-08-09 | $87.32 | $88.92 | $87.32 | $88.92 | $47.90 | 826 |
2016-08-08 | $86.00 | $86.01 | $86.00 | $86.01 | $46.34 | 736 |
2016-08-05 | $85.60 | $85.60 | $85.56 | $85.56 | $46.10 | 1,022 |
2016-08-04 | $84.49 | $84.80 | $84.49 | $84.80 | $45.69 | 6,430 |
2016-08-03 | $83.63 | $84.40 | $83.63 | $84.40 | $45.47 | 1,203 |
2016-08-02 | $84.64 | $84.64 | $84.64 | $84.64 | $45.60 | 405 |
2016-08-01 | $85.30 | $85.30 | $85.30 | $85.30 | $45.96 | 728 |
2016-07-29 | $85.20 | $86.15 | $85.20 | $86.15 | $46.41 | 2,156 |
2016-07-28 | $86.18 | $86.18 | $84.99 | $85.00 | $45.79 | 12,088 |
2016-07-27 | $85.51 | $85.52 | $85.51 | $85.52 | $46.07 | 497 |
2016-07-26 | $84.85 | $84.85 | $84.85 | $84.85 | $45.71 | 426 |
2016-07-25 | $83.52 | $84.12 | $83.52 | $83.58 | $45.03 | 1,607 |
2016-07-22 | $82.93 | $82.93 | $82.70 | $82.70 | $44.56 | 2,364 |
2016-07-21 | $83.21 | $83.21 | $83.21 | $83.21 | $44.83 | 214 |
2016-07-20 | $83.35 | $83.35 | $82.49 | $83.14 | $44.79 | 1,829 |
2016-07-19 | $80.39 | $80.83 | $80.39 | $80.74 | $43.50 | 928 |
2016-07-18 | $82.30 | $83.57 | $82.30 | $83.57 | $45.02 | 4,773 |
2016-07-15 | $82.60 | $83.04 | $82.34 | $82.75 | $44.58 | 1,310 |
2016-07-14 | $82.55 | $83.91 | $82.55 | $82.74 | $44.58 | 2,435 |
2016-07-13 | $80.94 | $81.00 | $80.55 | $80.59 | $43.42 | 1,095 |
2016-07-12 | $81.13 | $81.69 | $80.82 | $81.29 | $43.79 | 3,454 |
2016-07-11 | $76.92 | $78.08 | $76.92 | $77.50 | $41.75 | 2,282 |
2016-07-08 | $76.10 | $76.10 | $75.75 | $75.75 | $40.81 | 1,502 |
2016-07-07 | $73.12 | $73.25 | $72.21 | $72.92 | $39.29 | 1,511 |
2016-07-06 | $71.14 | $73.11 | $71.14 | $73.11 | $39.39 | 8,444 |
2016-07-05 | $73.00 | $73.37 | $71.90 | $72.13 | $38.86 | 3,212 |
2016-07-01 | $75.17 | $76.10 | $75.17 | $76.05 | $40.97 | 2,474 |
2016-06-30 | $72.91 | $73.06 | $72.91 | $72.91 | $39.28 | 1,662 |
2016-06-29 | $74.36 | $74.39 | $72.67 | $73.64 | $39.67 | 6,201 |
2016-06-28 | $74.62 | $74.62 | $72.78 | $73.83 | $39.78 | 4,691 |
2016-06-27 | $73.55 | $73.55 | $71.50 | $72.61 | $39.12 | 3,584 |
2016-06-24 | $75.03 | $77.62 | $75.03 | $76.38 | $41.15 | 16,367 |
2016-06-23 | $83.60 | $85.00 | $83.60 | $85.00 | $45.79 | 1,307 |
2016-06-22 | $82.48 | $82.48 | $82.48 | $82.48 | $44.44 | 164 |
2016-06-21 | $81.49 | $82.48 | $81.49 | $82.48 | $44.44 | 1,910 |
2016-06-20 | $81.58 | $82.00 | $81.54 | $81.87 | $44.11 | 1,813 |
2016-06-17 | $78.56 | $78.56 | $77.55 | $77.55 | $41.78 | 1,069 |
2016-06-16 | $77.91 | $77.91 | $77.91 | $77.91 | $41.97 | 505 |
2016-06-15 | $76.65 | $77.44 | $76.65 | $76.94 | $41.45 | 1,150 |
2016-06-14 | $76.41 | $77.09 | $75.55 | $76.00 | $40.95 | 5,076 |
2016-06-13 | $78.50 | $78.50 | $77.97 | $77.97 | $42.01 | 1,505 |
2016-06-10 | $79.39 | $79.39 | $79.12 | $79.17 | $42.65 | 795 |
2016-06-09 | $81.36 | $81.64 | $81.00 | $81.00 | $43.64 | 2,065 |
2016-06-08 | $83.51 | $83.59 | $83.16 | $83.54 | $45.01 | 1,779 |
2016-06-07 | $83.53 | $84.00 | $83.41 | $83.45 | $44.96 | 3,351 |
2016-06-06 | $81.93 | $81.93 | $81.65 | $81.65 | $43.99 | 547 |
2016-06-03 | $81.46 | $82.27 | $81.46 | $82.27 | $44.32 | 705 |
2016-06-02 | $82.65 | $82.98 | $82.65 | $82.98 | $44.71 | 713 |
2016-06-01 | $82.95 | $82.95 | $82.56 | $82.56 | $44.48 | 4,172 |
2016-05-31 | $84.66 | $84.66 | $84.66 | $84.66 | $45.61 | 401 |
2016-05-27 | $83.80 | $83.90 | $83.44 | $83.90 | $45.20 | 1,580 |
2016-05-26 | $84.02 | $84.10 | $84.02 | $84.03 | $45.27 | 2,109 |
2016-05-25 | $82.50 | $82.50 | $82.08 | $82.48 | $44.44 | 977 |
2016-05-24 | $80.00 | $80.79 | $80.00 | $80.79 | $43.53 | 3,479 |
2016-05-23 | $78.96 | $79.75 | $78.85 | $79.75 | $42.97 | 1,496 |
2016-05-20 | $80.01 | $80.75 | $79.61 | $79.61 | $42.89 | 1,826 |
2016-05-19 | $79.15 | $79.15 | $79.15 | $79.15 | $42.64 | 308 |
2016-05-18 | $80.00 | $80.00 | $79.50 | $80.00 | $43.10 | 973 |
2016-05-17 | $81.65 | $81.65 | $80.65 | $81.06 | $43.67 | 1,501 |
2016-05-16 | $83.17 | $83.65 | $82.20 | $83.65 | $45.07 | 3,229 |
2016-05-13 | $83.79 | $83.79 | $82.20 | $82.20 | $44.29 | 588 |
2016-05-12 | $87.00 | $87.00 | $86.20 | $86.20 | $44.70 | 1,089 |
2016-05-11 | $87.55 | $87.68 | $87.00 | $87.00 | $45.12 | 483 |
2016-05-10 | $88.75 | $88.88 | $88.29 | $88.45 | $45.87 | 744 |
2016-05-09 | $87.37 | $87.37 | $87.37 | $87.37 | $45.31 | 634 |
2016-05-06 | $85.85 | $85.85 | $85.85 | $85.85 | $44.52 | 1,266 |
2016-05-05 | $86.00 | $86.00 | $85.58 | $85.58 | $44.38 | 741 |
2016-05-04 | $88.40 | $88.64 | $87.65 | $87.65 | $45.45 | 3,526 |
2016-05-03 | $90.90 | $90.90 | $89.64 | $89.98 | $46.66 | 1,247 |
2016-05-02 | $94.30 | $94.30 | $93.06 | $93.06 | $48.26 | 1,499 |
2016-04-29 | $92.92 | $92.92 | $91.92 | $91.92 | $47.67 | 5,195 |
2016-04-28 | $94.41 | $95.00 | $94.41 | $94.60 | $49.06 | 659 |
2016-04-27 | $91.88 | $91.88 | $91.88 | $91.88 | $47.65 | 0 |
2016-04-26 | $91.88 | $91.88 | $91.88 | $91.88 | $47.65 | 0 |
2016-04-25 | $92.33 | $92.80 | $91.88 | $91.88 | $47.65 | 1,676 |
2016-04-22 | $92.73 | $93.75 | $92.73 | $93.08 | $48.27 | 4,216 |
2016-04-21 | $95.40 | $95.40 | $94.54 | $94.54 | $49.03 | 846 |
2016-04-20 | $95.00 | $95.70 | $94.90 | $94.90 | $49.21 | 1,254 |
2016-04-19 | $93.54 | $94.00 | $93.54 | $94.00 | $48.75 | 474 |
2016-04-18 | $89.00 | $89.00 | $89.00 | $89.00 | $46.15 | 590 |
2016-04-15 | $88.83 | $88.96 | $88.43 | $88.43 | $45.86 | 12,596 |
2016-04-14 | $88.44 | $88.44 | $88.44 | $88.44 | $45.86 | 396 |
2016-04-13 | $87.31 | $87.53 | $87.31 | $87.53 | $45.39 | 740 |
2016-04-12 | $85.50 | $85.50 | $85.50 | $85.50 | $44.34 | 3,212 |
2016-04-11 | $85.38 | $85.90 | $85.38 | $85.63 | $44.41 | 981 |
2016-04-08 | $84.48 | $85.15 | $84.48 | $85.15 | $44.16 | 1,488 |
2016-04-07 | $83.75 | $84.00 | $83.75 | $84.00 | $43.56 | 1,887 |
2016-04-06 | $85.35 | $85.35 | $85.35 | $85.35 | $44.26 | 233 |
2016-04-05 | $85.27 | $85.27 | $85.27 | $85.27 | $44.22 | 588 |
2016-04-04 | $88.13 | $88.50 | $87.40 | $87.86 | $45.56 | 2,766 |
2016-04-01 | $87.96 | $89.15 | $87.96 | $89.15 | $46.23 | 1,736 |
2016-03-31 | $92.71 | $92.71 | $92.71 | $92.71 | $48.08 | 369 |
2016-03-30 | $92.94 | $93.50 | $92.94 | $93.50 | $48.49 | 686 |
2016-03-29 | $89.02 | $90.35 | $89.02 | $90.35 | $46.85 | 715 |
2016-03-28 | $89.01 | $90.00 | $89.01 | $90.00 | $46.67 | 437 |
2016-03-24 | $89.29 | $89.29 | $88.51 | $89.06 | $46.18 | 323 |
2016-03-23 | $91.20 | $91.20 | $90.30 | $90.30 | $46.82 | 533 |
2016-03-22 | $90.00 | $91.04 | $90.00 | $91.04 | $47.21 | 476 |
2016-03-21 | $91.58 | $91.61 | $91.02 | $91.02 | $47.20 | 1,161 |
2016-03-18 | $91.56 | $91.70 | $91.56 | $91.70 | $47.55 | 826 |
2016-03-17 | $90.69 | $91.00 | $90.69 | $90.90 | $47.14 | 1,692 |
2016-03-16 | $91.05 | $91.51 | $91.05 | $91.49 | $47.44 | 401 |
2016-03-15 | $88.54 | $88.54 | $88.54 | $88.54 | $45.91 | 21 |
2016-03-14 | $88.54 | $88.54 | $88.54 | $88.54 | $45.91 | 311 |
2016-03-11 | $87.50 | $88.63 | $87.50 | $88.63 | $45.96 | 888 |
2016-03-10 | $83.94 | $84.22 | $83.50 | $84.22 | $43.67 | 489 |
2016-03-09 | $85.75 | $85.75 | $85.65 | $85.65 | $44.42 | 517 |
2016-03-08 | $88.27 | $88.27 | $88.27 | $88.27 | $45.77 | 1,387 |
2016-03-07 | $88.89 | $88.89 | $88.89 | $88.89 | $46.10 | 863 |
2016-03-04 | $90.00 | $91.00 | $90.00 | $91.00 | $47.19 | 971 |
2016-03-03 | $89.15 | $89.25 | $88.12 | $88.12 | $45.70 | 941 |
2016-03-02 | $86.29 | $86.71 | $86.29 | $86.71 | $44.97 | 700 |
2016-03-01 | $84.14 | $84.14 | $84.14 | $84.14 | $43.63 | 837 |
2016-02-29 | $78.06 | $78.06 | $78.06 | $78.06 | $40.48 | 0 |
2016-02-26 | $78.06 | $78.06 | $78.06 | $78.06 | $40.48 | 66 |
2016-02-25 | $78.06 | $78.06 | $78.06 | $78.06 | $40.48 | 176 |
2016-02-24 | $78.58 | $78.58 | $78.58 | $78.58 | $40.75 | 125 |
2016-02-23 | $81.25 | $81.25 | $80.83 | $80.83 | $41.92 | 603 |
2016-02-22 | $82.54 | $83.06 | $82.54 | $83.06 | $43.07 | 917 |
2016-02-19 | $84.00 | $84.00 | $84.00 | $84.00 | $43.56 | 840 |
2016-02-18 | $83.05 | $84.00 | $83.05 | $84.00 | $43.56 | 3,444 |
2016-02-17 | $82.80 | $84.46 | $82.80 | $83.05 | $43.07 | 666 |
2016-02-16 | $80.63 | $81.28 | $80.56 | $81.28 | $42.15 | 3,083 |
2016-02-12 | $78.61 | $79.01 | $78.61 | $79.01 | $40.97 | 1,237 |
2016-02-11 | $76.72 | $76.80 | $76.72 | $76.80 | $39.83 | 1,085 |
2016-02-10 | $77.40 | $78.28 | $77.04 | $77.04 | $39.95 | 1,032 |
2016-02-09 | $75.80 | $76.40 | $75.69 | $75.69 | $39.25 | 595 |
2016-02-08 | $77.12 | $77.12 | $77.12 | $77.12 | $39.99 | 555 |
2016-02-05 | $81.53 | $81.65 | $79.82 | $79.82 | $41.39 | 2,285 |
2016-02-04 | $79.05 | $79.84 | $79.05 | $79.84 | $41.40 | 1,167 |
2016-02-03 | $81.80 | $81.80 | $80.00 | $81.00 | $42.00 | 12,319 |
2016-02-02 | $81.00 | $81.00 | $80.33 | $80.43 | $41.71 | 10,716 |
2016-02-01 | $82.00 | $82.00 | $81.01 | $81.53 | $42.28 | 1,025 |
2016-01-29 | $83.23 | $83.23 | $82.34 | $82.34 | $42.70 | 905 |
2016-01-28 | $85.00 | $85.00 | $85.00 | $85.00 | $44.08 | 227 |
2016-01-27 | $85.70 | $85.70 | $85.70 | $85.70 | $44.44 | 170 |
2016-01-26 | $86.05 | $86.15 | $86.05 | $86.15 | $44.67 | 667 |
2016-01-25 | $85.60 | $85.60 | $84.31 | $84.31 | $43.72 | 3,219 |
2016-01-22 | $86.55 | $86.55 | $86.55 | $86.55 | $44.88 | 665 |
2016-01-21 | $85.43 | $85.64 | $85.41 | $85.62 | $44.40 | 1,587 |
2016-01-20 | $83.24 | $84.85 | $82.78 | $84.85 | $44.00 | 2,085 |
2016-01-19 | $85.85 | $86.03 | $84.75 | $85.35 | $44.26 | 1,475 |
2016-01-15 | $84.80 | $85.16 | $84.37 | $85.16 | $44.16 | 933 |
2016-01-14 | $87.94 | $88.45 | $87.94 | $88.45 | $45.87 | 1,114 |
2016-01-13 | $91.32 | $91.32 | $87.84 | $88.13 | $45.70 | 3,426 |
2016-01-12 | $91.85 | $92.90 | $91.14 | $92.90 | $48.18 | 688 |
2016-01-11 | $91.65 | $91.65 | $89.76 | $90.20 | $46.77 | 2,288 |
2016-01-08 | $91.53 | $91.85 | $90.20 | $90.20 | $46.77 | 1,174 |
2016-01-07 | $92.25 | $92.25 | $91.63 | $91.63 | $47.52 | 39,197 |
2016-01-06 | $94.40 | $95.65 | $94.40 | $94.75 | $49.13 | 1,163 |
2016-01-05 | $99.75 | $99.75 | $98.04 | $98.04 | $50.84 | 1,015 |
2016-01-04 | $99.50 | $99.50 | $99.50 | $99.50 | $51.60 | 580 |
2015-12-31 | $105.50 | $105.95 | $104.66 | $104.66 | $54.27 | 2,584 |
2015-12-30 | $105.76 | $105.76 | $105.56 | $105.56 | $54.74 | 1,112 |
2015-12-29 | $106.91 | $107.75 | $106.87 | $107.75 | $55.88 | 3,801 |
2015-12-28 | $108.00 | $108.00 | $108.00 | $108.00 | $56.01 | 0 |
2015-12-24 | $108.00 | $108.00 | $108.00 | $108.00 | $56.01 | 1,090 |
2015-12-23 | $107.45 | $107.45 | $106.74 | $107.25 | $55.61 | 2,175 |
2015-12-22 | $105.65 | $105.65 | $105.24 | $105.24 | $54.57 | 620 |
2015-12-21 | $104.24 | $104.24 | $104.24 | $104.24 | $54.06 | 205 |
2015-12-18 | $104.50 | $104.50 | $104.24 | $104.24 | $54.06 | 230 |
2015-12-17 | $107.16 | $107.16 | $107.16 | $107.16 | $55.57 | 442 |
2015-12-16 | $104.50 | $105.00 | $104.50 | $105.00 | $54.45 | 312 |
2015-12-15 | $103.20 | $103.20 | $103.20 | $103.20 | $53.52 | 735 |
2015-12-14 | $102.75 | $102.75 | $101.60 | $101.60 | $52.69 | 598 |
2015-12-11 | $103.26 | $103.26 | $102.75 | $102.75 | $53.28 | 625 |
2015-12-10 | $106.01 | $106.51 | $106.01 | $106.50 | $55.23 | 909 |
2015-12-09 | $104.79 | $105.41 | $104.79 | $105.28 | $54.59 | 1,894 |
2015-12-08 | $105.18 | $105.68 | $105.18 | $105.68 | $54.80 | 827 |
2015-12-07 | $108.26 | $108.26 | $107.86 | $107.86 | $55.93 | 440 |
2015-12-04 | $105.71 | $108.08 | $105.29 | $108.08 | $56.04 | 526 |
2015-12-03 | $106.49 | $106.49 | $106.10 | $106.10 | $55.02 | 247 |
2015-12-02 | $110.25 | $110.25 | $110.25 | $110.25 | $57.17 | 42 |
2015-12-01 | $110.08 | $110.54 | $110.08 | $110.25 | $57.17 | 1,937 |
2015-11-30 | $108.88 | $109.17 | $108.88 | $109.17 | $56.61 | 499 |
2015-11-27 | $107.33 | $107.33 | $107.33 | $107.33 | $55.66 | 935 |
2015-11-25 | $105.46 | $105.46 | $105.46 | $105.46 | $54.69 | 2,265 |
2015-11-24 | $102.72 | $102.72 | $102.72 | $102.72 | $53.27 | 450 |
2015-11-23 | $104.45 | $105.00 | $104.26 | $104.45 | $54.16 | 5,490 |
2015-11-20 | $105.66 | $105.66 | $105.03 | $105.03 | $54.47 | 746 |
2015-11-19 | $105.50 | $105.50 | $105.50 | $105.50 | $54.71 | 520 |
2015-11-18 | $104.25 | $104.35 | $104.00 | $104.35 | $54.11 | 1,186 |
2015-11-16 | $100.88 | $102.00 | $100.88 | $102.00 | $52.89 | 2,854 |
2015-11-13 | $100.76 | $101.00 | $100.75 | $101.00 | $52.38 | 1,647 |
2015-11-12 | $101.25 | $101.63 | $101.25 | $101.63 | $52.70 | 618 |
2015-11-11 | $102.51 | $103.22 | $102.51 | $102.99 | $53.40 | 499 |
2015-11-10 | $101.39 | $102.09 | $101.39 | $102.09 | $52.94 | 1,160 |
2015-11-09 | $103.00 | $104.00 | $101.41 | $101.46 | $52.61 | 1,982 |
2015-11-06 | $102.13 | $102.42 | $102.13 | $102.42 | $53.11 | 450 |
2015-11-05 | $100.84 | $100.84 | $100.18 | $100.45 | $52.09 | 1,637 |
2015-11-04 | $100.25 | $100.62 | $100.25 | $100.62 | $52.18 | 841 |
2015-11-03 | $101.39 | $103.21 | $101.39 | $102.97 | $53.40 | 2,083 |
2015-11-02 | $103.53 | $103.53 | $103.53 | $103.53 | $53.69 | 610 |
2015-10-30 | $101.57 | $101.57 | $101.57 | $101.57 | $52.67 | 0 |
2015-10-29 | $101.57 | $101.57 | $101.57 | $101.57 | $52.67 | 453 |
2015-10-28 | $101.81 | $103.35 | $101.67 | $101.69 | $52.73 | 1,192 |
2015-10-27 | $101.96 | $102.50 | $101.96 | $102.26 | $53.03 | 2,190 |
2015-10-26 | $103.16 | $103.16 | $102.85 | $102.85 | $53.33 | 6,206 |
2015-10-23 | $103.07 | $103.62 | $101.89 | $101.89 | $52.84 | 3,806 |
2015-10-22 | $100.23 | $100.51 | $100.23 | $100.51 | $52.12 | 865 |
2015-10-21 | $99.59 | $99.59 | $99.59 | $99.59 | $51.64 | 337 |
2015-10-20 | $99.05 | $99.05 | $99.05 | $99.05 | $51.36 | 289 |
2015-10-19 | $98.93 | $99.30 | $98.93 | $99.30 | $51.49 | 369 |
2015-10-16 | $98.00 | $98.74 | $98.00 | $98.19 | $50.92 | 750 |
2015-10-15 | $98.83 | $98.94 | $98.56 | $98.94 | $51.31 | 1,164 |
2015-10-12 | $101.08 | $101.90 | $101.08 | $101.70 | $52.74 | 3,079 |
2015-10-08 | $97.00 | $98.50 | $97.00 | $98.28 | $50.96 | 1,736 |
2015-10-07 | $97.44 | $98.01 | $96.19 | $97.40 | $50.51 | 10,351 |
2015-10-06 | $92.40 | $93.00 | $92.07 | $92.95 | $48.20 | 2,200 |
2015-10-05 | $90.36 | $91.30 | $90.36 | $91.00 | $47.19 | 4,432 |
2015-10-02 | $86.90 | $88.85 | $86.15 | $88.85 | $46.07 | 634 |
2015-10-01 | $87.87 | $88.36 | $87.38 | $88.36 | $45.82 | 2,256 |
2015-09-30 | $87.56 | $88.25 | $87.56 | $87.93 | $45.60 | 5,338 |
2015-09-29 | $86.33 | $86.48 | $85.45 | $86.41 | $44.81 | 4,599 |
2015-09-28 | $86.26 | $86.26 | $86.26 | $86.26 | $44.73 | 2,301 |
2015-09-25 | $87.98 | $89.04 | $87.50 | $87.50 | $45.37 | 5,845 |
2015-09-24 | $84.12 | $89.83 | $84.12 | $89.00 | $46.15 | 15,546 |
2015-09-23 | $90.00 | $90.50 | $89.00 | $89.00 | $46.15 | 2,911 |
2015-09-22 | $89.61 | $89.61 | $88.50 | $89.18 | $46.25 | 3,360 |
2015-09-21 | $94.70 | $94.70 | $94.70 | $94.70 | $49.11 | 3,460 |
2015-09-18 | $97.00 | $97.21 | $96.95 | $96.95 | $50.27 | 11,598 |
2015-09-16 | $98.90 | $99.05 | $97.97 | $97.97 | $50.80 | 0 |
2015-09-15 | $98.90 | $99.05 | $97.97 | $97.97 | $50.80 | 600 |
2015-09-14 | $96.37 | $97.19 | $96.37 | $97.19 | $50.40 | 633 |
2015-09-11 | $97.19 | $97.19 | $96.97 | $96.97 | $50.29 | 387 |
2015-09-10 | $94.86 | $94.86 | $94.86 | $94.86 | $49.19 | 0 |
2015-09-09 | $94.86 | $94.86 | $94.86 | $94.86 | $49.19 | 615 |
2015-09-08 | $94.88 | $94.88 | $93.65 | $94.80 | $49.16 | 5,063 |