Bayer AG (BAYZF) Exchange: PINK
Data as of March 28, 2024
$29.06 ($0.21) 0.73%
Bayer AG - Daily Information
Click for more stock information on Bayer AG.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $28.71 |
Previous Close | $29.06 |
High | $29.44 |
Low | $28.71 |
Adjusted Open | $28.71 |
Previous Adjusted Close | $29.06 |
Adjusted High | $29.44 |
Adjusted Low | $28.71 |
About Bayer AG (BAYZF)
Bayer Aktiengesellschaft develops, produces, and markets health care and agricultural products, and high-tech polymer materials worldwide. The company operates through HealthCare, CropScience, and MaterialScience segments. The HealthCare segment offers prescription pharmaceuticals, such as anticoagulants; medicines to treat hemophilia, multiple sclerosis, cancer, eye diseases, pulmonary hypertension, high blood pressure, and infectious diseases; and contraceptives, as well as provides consumer health products, including over-the-counter medications, dermatology products, nutritional supplements, veterinary medicines, and animal grooming products. This segment also provides medical care products, including blood glucose monitoring devices, such as single-strip and multi-strip systems; USB meters that feature integrated diabetes management software and direct plug-in to computers; and contrast agent injection systems for diagnostic and therapeutic medical procedures in X-ray, computed tomography, and magnetic resonance imaging. The CropScience segment offers products in the areas of seeds and plant traits, and crop protection; and products for use in gardens and non-agricultural pest control, as well as green industry. The MaterialScience segment provides high-tech polymer materials in the areas of polyurethanes, polycarbonates, coating and adhesive raw materials, and specialty chemicals; and selected inorganic basic chemicals. Bayer Aktiengesellschaft was founded in 1863 and is headquartered in Leverkusen, Germany.
Invest in Bayer AG (BAYZF)
Historical Stock Data for Bayer AG (BAYZF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-13 | $28.71 | $29.44 | $28.71 | $29.06 | $29.06 | 5,158 |
2024-03-12 | $28.69 | $28.95 | $28.68 | $28.85 | $28.85 | 8,576 |
2024-03-11 | $28.46 | $29.45 | $28.33 | $29.33 | $29.33 | 151,384 |
2024-03-08 | $28.38 | $29.31 | $28.38 | $28.66 | $28.66 | 7,813 |
2024-03-07 | $28.38 | $28.93 | $28.38 | $28.83 | $28.83 | 25,283 |
2024-03-06 | $29.02 | $29.14 | $28.95 | $28.95 | $28.95 | 15,115 |
2024-03-05 | $28.68 | $28.68 | $28.03 | $28.25 | $28.25 | 20,069 |
2024-03-04 | $30.49 | $30.50 | $30.49 | $30.50 | $30.50 | 672 |
2024-03-01 | $30.57 | $30.85 | $30.36 | $30.68 | $30.68 | 53,641 |
2024-02-29 | $30.66 | $30.66 | $30.33 | $30.41 | $30.41 | 43,210 |
2024-02-28 | $30.99 | $31.03 | $30.94 | $31.02 | $31.02 | 14,887 |
2024-02-27 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 5,881 |
2024-02-26 | $31.05 | $31.07 | $30.96 | $31.05 | $31.05 | 11,098 |
2024-02-23 | $30.96 | $31.16 | $30.93 | $31.14 | $31.14 | 5,855 |
2024-02-22 | $31.23 | $31.31 | $31.21 | $31.21 | $31.21 | 29,352 |
2024-02-21 | $31.25 | $31.25 | $31.09 | $31.10 | $31.10 | 5,576 |
2024-02-20 | $31.27 | $31.27 | $31.00 | $31.04 | $31.04 | 2,642 |
2024-02-16 | $30.74 | $30.90 | $30.74 | $30.81 | $30.81 | 14,629 |
2024-02-15 | $30.22 | $30.24 | $30.09 | $30.09 | $30.09 | 63,486 |
2024-02-14 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 475 |
2024-02-13 | $30.00 | $30.00 | $29.80 | $29.80 | $29.80 | 27,699 |
2024-02-12 | $30.39 | $30.39 | $30.30 | $30.30 | $30.30 | 1,074 |
2024-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,419 |
2024-02-08 | $30.00 | $30.00 | $29.89 | $29.93 | $29.93 | 80,909 |
2024-02-07 | $31.07 | $31.07 | $30.79 | $31.05 | $31.05 | 1,905 |
2024-02-06 | $30.76 | $31.60 | $30.76 | $31.50 | $31.50 | 17,157 |
2024-02-05 | $30.90 | $30.90 | $30.67 | $30.73 | $30.73 | 33,912 |
2024-02-02 | $30.80 | $31.04 | $30.80 | $31.00 | $31.00 | 54,602 |
2024-02-01 | $31.00 | $31.09 | $30.59 | $30.82 | $30.82 | 17,842 |
2024-01-31 | $31.48 | $31.69 | $31.11 | $31.17 | $31.17 | 23,629 |
2024-01-30 | $32.87 | $33.00 | $32.37 | $32.42 | $32.42 | 117,634 |
2024-01-29 | $33.24 | $33.40 | $33.00 | $33.40 | $33.40 | 106,552 |
2024-01-26 | $35.25 | $35.25 | $34.94 | $35.20 | $35.20 | 2,251 |
2024-01-25 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 521 |
2024-01-24 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 1,528 |
2024-01-23 | $35.51 | $35.51 | $35.12 | $35.12 | $35.12 | 379 |
2024-01-22 | $35.59 | $35.87 | $35.59 | $35.87 | $35.87 | 12,694 |
2024-01-19 | $35.22 | $35.72 | $35.07 | $35.72 | $35.72 | 304,725 |
2024-01-18 | $35.00 | $35.46 | $35.00 | $35.46 | $35.46 | 113,430 |
2024-01-17 | $36.32 | $36.32 | $35.88 | $35.88 | $35.88 | 4,617 |
2024-01-16 | $36.18 | $36.54 | $36.18 | $36.54 | $36.54 | 19,819 |
2024-01-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 10,128 |
2024-01-11 | $37.80 | $37.97 | $36.80 | $37.25 | $37.25 | 125,589 |
2024-01-10 | $38.59 | $38.59 | $38.22 | $38.27 | $38.27 | 88,694 |
2024-01-09 | $39.23 | $39.23 | $38.70 | $38.70 | $38.70 | 4,782 |
2024-01-08 | $38.50 | $39.00 | $38.35 | $39.00 | $39.00 | 2,026 |
2024-01-05 | $38.40 | $38.92 | $38.40 | $38.92 | $38.92 | 137,119 |
2024-01-04 | $38.23 | $38.66 | $38.23 | $38.66 | $38.66 | 543 |
2024-01-03 | $37.55 | $37.55 | $37.31 | $37.51 | $37.51 | 1,014 |
2024-01-02 | $37.08 | $37.77 | $37.08 | $37.76 | $37.76 | 1,462 |
2023-12-29 | $37.05 | $37.26 | $36.90 | $37.26 | $37.26 | 12,572 |
2023-12-28 | $37.62 | $37.62 | $36.82 | $36.96 | $36.96 | 3,167 |
2023-12-27 | $37.21 | $37.52 | $37.06 | $37.29 | $37.29 | 93,821 |
2023-12-26 | $36.20 | $36.20 | $35.95 | $36.00 | $36.00 | 6,558 |
2023-12-22 | $36.16 | $36.25 | $35.82 | $36.25 | $36.25 | 7,548 |
2023-12-21 | $35.97 | $35.99 | $35.50 | $35.99 | $35.99 | 3,234 |
2023-12-20 | $35.51 | $35.72 | $35.44 | $35.53 | $35.53 | 1,502 |
2023-12-19 | $35.11 | $35.66 | $35.10 | $35.42 | $35.42 | 12,884 |
2023-12-18 | $34.97 | $35.22 | $34.66 | $34.66 | $34.66 | 270,591 |
2023-12-15 | $34.90 | $34.98 | $34.90 | $34.98 | $34.98 | 94,935 |
2023-12-14 | $35.00 | $35.00 | $34.82 | $34.82 | $34.82 | 2,781 |
2023-12-13 | $33.61 | $33.99 | $33.39 | $33.85 | $33.85 | 4,616 |
2023-12-12 | $34.00 | $34.00 | $33.62 | $33.62 | $33.62 | 2,557 |
2023-12-11 | $34.00 | $34.00 | $33.73 | $33.80 | $33.80 | 1,157 |
2023-12-08 | $34.17 | $34.63 | $34.16 | $34.16 | $34.16 | 4,028 |
2023-12-07 | $34.75 | $34.75 | $34.16 | $34.64 | $34.64 | 12,406 |
2023-12-06 | $35.00 | $35.15 | $34.86 | $35.15 | $35.15 | 25,925 |
2023-12-05 | $34.05 | $34.59 | $34.05 | $34.59 | $34.59 | 2,110 |
2023-12-04 | $33.71 | $33.71 | $30.83 | $33.25 | $33.25 | 46,807 |
2023-12-01 | $33.90 | $33.91 | $33.68 | $33.91 | $33.91 | 2,376 |
2023-11-30 | $34.08 | $34.49 | $34.08 | $34.33 | $34.33 | 16,292 |
2023-11-29 | $33.65 | $33.75 | $33.49 | $33.56 | $33.56 | 76,440 |
2023-11-28 | $33.80 | $33.88 | $33.31 | $33.31 | $33.31 | 18,185 |
2023-11-27 | $35.37 | $35.37 | $34.53 | $34.53 | $34.53 | 2,163 |
2023-11-24 | $35.76 | $35.85 | $35.70 | $35.70 | $35.70 | 7,351 |
2023-11-22 | $36.09 | $36.10 | $35.53 | $35.78 | $35.78 | 68,949 |
2023-11-21 | $37.67 | $37.67 | $37.05 | $37.17 | $37.17 | 12,123 |
2023-11-20 | $36.41 | $37.76 | $36.34 | $37.47 | $37.47 | 48,416 |
2023-11-17 | $46.32 | $46.32 | $44.96 | $44.96 | $44.96 | 29,600 |
2023-11-16 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 17,631 |
2023-11-15 | $44.21 | $44.80 | $44.14 | $44.20 | $44.20 | 2,920 |
2023-11-14 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 420 |
2023-11-13 | $42.72 | $43.28 | $42.70 | $43.12 | $43.12 | 6,582 |
2023-11-10 | $43.26 | $43.26 | $43.00 | $43.16 | $43.16 | 1,469 |
2023-11-09 | $44.62 | $44.74 | $44.58 | $44.58 | $44.58 | 949 |
2023-11-08 | $44.08 | $44.37 | $44.08 | $44.37 | $44.37 | 2,541 |
2023-11-07 | $44.56 | $44.56 | $44.41 | $44.41 | $44.41 | 29,054 |
2023-11-06 | $45.12 | $45.23 | $44.98 | $45.23 | $45.23 | 2,021 |
2023-11-03 | $45.09 | $45.12 | $44.98 | $44.98 | $44.98 | 704 |
2023-11-02 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 82 |
2023-11-01 | $42.60 | $42.60 | $42.36 | $42.36 | $42.36 | 12,884 |
2023-10-31 | $43.29 | $43.29 | $42.81 | $42.81 | $42.81 | 1,549 |
2023-10-30 | $43.27 | $43.40 | $42.98 | $43.27 | $43.27 | 3,260 |
2023-10-27 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 4,504 |
2023-10-26 | $43.15 | $43.15 | $42.86 | $42.90 | $42.90 | 2,617 |
2023-10-25 | $43.54 | $43.72 | $43.41 | $43.41 | $43.41 | 3,056 |
2023-10-24 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 30,093 |
2023-10-23 | $42.97 | $43.77 | $42.97 | $43.69 | $43.69 | 5,754 |
2023-10-20 | $43.98 | $44.40 | $43.98 | $44.40 | $44.40 | 949 |
2023-10-19 | $44.65 | $44.65 | $44.31 | $44.65 | $44.65 | 849 |
2023-10-18 | $45.72 | $45.72 | $44.85 | $44.85 | $44.85 | 3,251 |
2023-10-17 | $45.21 | $46.10 | $45.21 | $46.10 | $46.10 | 5,616 |
2023-10-16 | $45.75 | $45.95 | $45.75 | $45.95 | $45.95 | 1,664 |
2023-10-13 | $45.93 | $45.93 | $45.57 | $45.57 | $45.57 | 1,386 |
2023-10-12 | $46.93 | $46.93 | $46.59 | $46.59 | $46.59 | 11,647 |
2023-10-11 | $47.70 | $47.70 | $47.60 | $47.60 | $47.60 | 6,467 |
2023-10-10 | $47.40 | $47.40 | $47.21 | $47.21 | $47.21 | 1,735 |
2023-10-09 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 137 |
2023-10-06 | $46.14 | $46.66 | $46.14 | $46.39 | $46.39 | 10,204 |
2023-10-05 | $46.10 | $46.22 | $46.10 | $46.22 | $46.22 | 453 |
2023-10-04 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 3,887 |
2023-10-03 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 276 |
2023-10-02 | $47.88 | $47.88 | $47.00 | $47.16 | $47.16 | 1,108 |
2023-09-29 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 109 |
2023-09-28 | $47.64 | $48.02 | $47.64 | $48.02 | $48.02 | 89,191 |
2023-09-27 | $48.50 | $48.50 | $48.07 | $48.07 | $48.07 | 11,886 |
2023-09-26 | $48.54 | $48.62 | $48.50 | $48.62 | $48.62 | 154,433 |
2023-09-25 | $48.92 | $49.15 | $48.80 | $49.07 | $49.07 | 1,698 |
2023-09-22 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 223 |
2023-09-21 | $51.27 | $51.27 | $50.39 | $50.39 | $50.39 | 21,713 |
2023-09-20 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 100 |
2023-09-19 | $52.26 | $52.26 | $52.08 | $52.08 | $52.08 | 1,114 |
2023-09-18 | $51.94 | $51.94 | $51.94 | $51.94 | $51.94 | 165 |
2023-09-15 | $51.94 | $51.94 | $51.94 | $51.94 | $51.94 | 47,000 |
2023-09-14 | $51.94 | $51.94 | $51.94 | $51.94 | $51.94 | 31,420 |
2023-09-13 | $52.60 | $52.60 | $51.94 | $51.94 | $51.94 | 51,423 |
2023-09-12 | $54.40 | $54.49 | $54.16 | $54.16 | $54.16 | 5,903 |
2023-09-11 | $54.81 | $55.16 | $54.81 | $55.16 | $55.16 | 1,088 |
2023-09-08 | $53.86 | $53.86 | $53.80 | $53.80 | $53.80 | 325 |
2023-09-07 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 205,107 |
2023-09-06 | $53.44 | $53.80 | $53.44 | $53.45 | $53.45 | 255,498 |
2023-09-05 | $54.56 | $54.56 | $54.03 | $54.03 | $54.03 | 427 |
2023-09-01 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 403 |
2023-08-31 | $55.12 | $55.12 | $54.54 | $54.54 | $54.54 | 507 |
2023-08-30 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 224 |
2023-08-29 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 11,402 |
2023-08-28 | $54.49 | $54.49 | $54.47 | $54.47 | $54.47 | 906 |
2023-08-25 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 277 |
2023-08-24 | $54.17 | $54.42 | $54.12 | $54.42 | $54.42 | 109,607 |
2023-08-23 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 235,470 |
2023-08-22 | $54.57 | $54.57 | $54.49 | $54.49 | $54.49 | 349,119 |
2023-08-21 | $54.77 | $54.77 | $54.43 | $54.43 | $54.43 | 254,485 |
2023-08-18 | $54.67 | $54.89 | $54.48 | $54.89 | $54.89 | 580,030 |
2023-08-17 | $55.78 | $55.78 | $55.78 | $55.78 | $55.78 | 385,860 |
2023-08-16 | $55.72 | $55.78 | $55.35 | $55.78 | $55.78 | 482,900 |
2023-08-15 | $56.72 | $56.72 | $56.72 | $56.72 | $56.72 | 331,959 |
2023-08-14 | $57.94 | $57.94 | $57.94 | $57.94 | $57.94 | 299,265 |
2023-08-11 | $57.66 | $57.66 | $57.40 | $57.40 | $57.40 | 218,392 |
2023-08-10 | $58.02 | $58.02 | $57.58 | $57.92 | $57.92 | 110,986 |
2023-08-09 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 1,934 |
2023-08-08 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 38 |
2023-08-07 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 6,546 |
2023-08-04 | $56.36 | $57.05 | $56.36 | $57.00 | $57.00 | 33,520 |
2023-08-03 | $56.46 | $56.61 | $56.46 | $56.61 | $56.61 | 1,114 |
2023-08-02 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 236 |
2023-08-01 | $58.43 | $58.73 | $58.29 | $58.29 | $58.29 | 1,904 |
2023-07-31 | $58.33 | $58.93 | $58.33 | $58.93 | $58.93 | 588 |
2023-07-28 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 143 |
2023-07-27 | $57.23 | $57.58 | $57.04 | $57.51 | $57.51 | 6,707 |
2023-07-26 | $57.03 | $57.03 | $56.90 | $57.03 | $57.03 | 879 |
2023-07-25 | $57.10 | $57.10 | $56.56 | $56.56 | $56.56 | 2,611 |
2023-07-24 | $57.22 | $57.22 | $56.23 | $56.23 | $56.23 | 11,611 |
2023-07-21 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 227 |
2023-07-20 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 1,050 |
2023-07-19 | $57.57 | $57.68 | $57.57 | $57.61 | $57.61 | 4,460 |
2023-07-18 | $57.41 | $57.86 | $57.34 | $57.34 | $57.34 | 12,330 |
2023-07-17 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 95 |
2023-07-14 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 10,700 |
2023-07-13 | $56.58 | $56.71 | $56.48 | $56.71 | $56.71 | 873 |
2023-07-12 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 10,510 |
2023-07-11 | $54.71 | $54.90 | $54.56 | $54.90 | $54.90 | 3,022 |
2023-07-10 | $54.60 | $54.99 | $54.56 | $54.99 | $54.99 | 4,455 |
2023-07-07 | $53.31 | $57.05 | $53.21 | $57.05 | $57.05 | 8,903 |
2023-07-06 | $53.13 | $53.13 | $52.93 | $52.93 | $52.93 | 3,515 |
2023-07-05 | $54.93 | $54.93 | $54.93 | $54.93 | $54.93 | 2,590 |
2023-07-03 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 113 |
2023-06-30 | $55.68 | $55.68 | $55.22 | $55.22 | $55.22 | 5,728 |
2023-06-29 | $55.15 | $55.15 | $54.74 | $55.11 | $55.11 | 973 |
2023-06-28 | $54.75 | $55.02 | $54.75 | $54.81 | $54.81 | 6,113 |
2023-06-27 | $55.00 | $55.11 | $54.48 | $54.48 | $54.48 | 1,373 |
2023-06-26 | $54.87 | $54.89 | $54.58 | $54.58 | $54.58 | 2,993 |
2023-06-23 | $54.99 | $54.99 | $54.87 | $54.87 | $54.87 | 4,207 |
2023-06-22 | $55.73 | $55.77 | $55.42 | $55.77 | $55.77 | 2,097 |
2023-06-21 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 350 |
2023-06-20 | $55.60 | $55.75 | $55.50 | $55.50 | $55.50 | 3,096 |
2023-06-16 | $57.42 | $57.42 | $57.16 | $57.16 | $57.16 | 648 |
2023-06-15 | $56.67 | $56.80 | $56.67 | $56.80 | $56.80 | 77,963 |
2023-06-14 | $55.86 | $56.31 | $55.86 | $55.89 | $55.89 | 26,930 |
2023-06-13 | $55.40 | $55.63 | $55.29 | $55.63 | $55.63 | 2,949 |
2023-06-12 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 4,681 |
2023-06-09 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 3,552 |
2023-06-08 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 480 |
2023-06-07 | $55.86 | $55.86 | $55.86 | $55.86 | $55.86 | 210 |
2023-06-06 | $55.70 | $55.79 | $55.70 | $55.78 | $55.78 | 4,019 |
2023-06-05 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 327 |
2023-06-02 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 1,386 |
2023-06-01 | $55.90 | $55.90 | $55.60 | $55.60 | $55.60 | 4,387 |
2023-05-31 | $56.00 | $56.12 | $55.67 | $55.81 | $55.81 | 1,522 |
2023-05-30 | $58.02 | $58.02 | $57.59 | $57.59 | $57.59 | 36,660 |
2023-05-26 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 125 |
2023-05-25 | $56.80 | $57.28 | $56.80 | $57.28 | $57.28 | 459 |
2023-05-24 | $58.06 | $58.23 | $58.06 | $58.23 | $58.23 | 1,426 |
2023-05-23 | $58.39 | $58.39 | $57.90 | $58.14 | $58.14 | 2,428 |
2023-05-22 | $59.09 | $59.09 | $58.17 | $58.17 | $58.17 | 7,738 |
2023-05-19 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 7,517 |
2023-05-18 | $58.10 | $59.44 | $58.10 | $58.93 | $58.93 | 1,210 |
2023-05-17 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 8,556 |
2023-05-16 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 40,602 |
2023-05-15 | $57.62 | $58.23 | $57.45 | $58.04 | $58.04 | 3,490 |
2023-05-12 | $59.01 | $59.01 | $58.96 | $58.96 | $58.96 | 5,925 |
2023-05-11 | $59.48 | $59.48 | $59.48 | $59.48 | $59.48 | 3,665 |
2023-05-10 | $63.66 | $64.25 | $63.66 | $64.25 | $64.25 | 9,352 |
2023-05-09 | $63.79 | $63.79 | $63.79 | $63.79 | $63.79 | 1,331 |
2023-05-08 | $64.22 | $64.60 | $64.22 | $64.34 | $64.34 | 12,537 |
2023-05-05 | $63.96 | $64.93 | $63.96 | $64.60 | $64.60 | 4,411 |
2023-05-04 | $63.46 | $63.72 | $63.46 | $63.53 | $63.53 | 7,186 |
2023-05-03 | $63.12 | $63.69 | $63.12 | $63.25 | $63.25 | 1,007 |
2023-05-02 | $62.86 | $63.25 | $62.85 | $63.25 | $63.25 | 909 |
2023-05-01 | $65.91 | $65.91 | $65.62 | $65.73 | $63.10 | 1,039 |
2023-04-28 | $66.11 | $66.50 | $66.11 | $66.50 | $61.37 | 5,051 |
2023-04-27 | $65.73 | $65.97 | $65.73 | $65.97 | $60.88 | 3,625 |
2023-04-26 | $66.43 | $66.66 | $66.41 | $66.41 | $61.29 | 325,077 |
2023-04-25 | $66.45 | $66.45 | $66.45 | $66.45 | $61.33 | 340 |
2023-04-24 | $66.45 | $66.45 | $66.45 | $66.45 | $61.32 | 2,269 |
2023-04-21 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 159 |
2023-04-20 | $66.87 | $67.19 | $66.87 | $66.90 | $66.90 | 29,816 |
2023-04-19 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 95 |
2023-04-18 | $67.67 | $67.70 | $67.25 | $67.25 | $67.25 | 7,810 |
2023-04-17 | $67.25 | $67.80 | $67.25 | $67.76 | $67.76 | 16,395 |
2023-04-14 | $67.68 | $67.68 | $67.50 | $67.50 | $67.50 | 4,202 |
2023-04-13 | $66.69 | $67.57 | $66.69 | $67.57 | $67.57 | 15,590 |
2023-04-12 | $65.50 | $66.09 | $65.50 | $66.00 | $66.00 | 1,300 |
2023-04-11 | $65.66 | $65.91 | $65.64 | $65.91 | $65.91 | 20,455 |
2023-04-10 | $64.53 | $64.53 | $64.53 | $64.53 | $64.53 | 381 |
2023-04-06 | $66.33 | $66.33 | $66.33 | $66.33 | $66.33 | 56,927 |
2023-04-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 137,668 |
2023-04-04 | $64.38 | $64.75 | $64.38 | $64.75 | $64.75 | 125,735 |
2023-04-03 | $64.27 | $64.48 | $64.27 | $64.43 | $64.43 | 56,558 |
2023-03-31 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 332,989 |
2023-03-30 | $62.89 | $63.33 | $62.89 | $63.33 | $63.33 | 1,044 |
2023-03-29 | $61.99 | $61.99 | $61.79 | $61.79 | $61.79 | 5,315 |
2023-03-28 | $61.28 | $61.28 | $61.20 | $61.20 | $61.20 | 1,676 |
2023-03-27 | $60.55 | $60.61 | $60.55 | $60.61 | $60.61 | 1,341 |
2023-03-24 | $59.57 | $59.57 | $59.36 | $59.36 | $59.36 | 52,153 |
2023-03-23 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 100,316 |
2023-03-22 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 78 |
2023-03-21 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 16,026 |
2023-03-20 | $60.60 | $60.60 | $59.97 | $59.97 | $59.97 | 3,086 |
2023-03-17 | $59.73 | $59.73 | $59.43 | $59.43 | $59.43 | 57,709 |
2023-03-16 | $58.87 | $59.38 | $58.72 | $59.38 | $59.38 | 3,080 |
2023-03-15 | $58.88 | $59.08 | $58.88 | $59.08 | $59.08 | 643 |
2023-03-14 | $61.33 | $61.39 | $61.33 | $61.33 | $61.33 | 1,561 |
2023-03-13 | $60.36 | $60.36 | $60.36 | $60.36 | $60.36 | 1,145 |
2023-03-10 | $61.19 | $61.58 | $61.19 | $61.45 | $61.45 | 181,817 |
2023-03-09 | $61.50 | $61.50 | $61.00 | $61.00 | $61.00 | 274,335 |
2023-03-08 | $61.72 | $61.72 | $61.42 | $61.70 | $61.70 | 3,101 |
2023-03-07 | $60.41 | $60.65 | $60.31 | $60.65 | $60.65 | 916 |
2023-03-06 | $61.32 | $61.58 | $61.32 | $61.50 | $61.50 | 51,592 |
2023-03-03 | $60.65 | $61.53 | $60.65 | $61.53 | $61.53 | 13,433 |
2023-03-02 | $59.75 | $60.21 | $59.75 | $59.81 | $59.81 | 4,598 |
2023-03-01 | $60.07 | $60.32 | $59.89 | $60.32 | $60.32 | 1,243 |
2023-02-28 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 12,918 |
2023-02-27 | $62.41 | $62.64 | $61.93 | $61.93 | $61.93 | 4,735 |
2023-02-24 | $62.82 | $63.00 | $62.00 | $62.00 | $62.00 | 1,202 |
2023-02-23 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 58 |
2023-02-22 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 397 |
2023-02-21 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 198 |
2023-02-17 | $63.00 | $63.13 | $63.00 | $63.13 | $63.13 | 1,678 |
2023-02-16 | $63.01 | $63.01 | $63.00 | $63.00 | $63.00 | 585 |
2023-02-15 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 4,859 |
2023-02-14 | $65.36 | $65.36 | $65.14 | $65.14 | $65.14 | 1,103 |
2023-02-13 | $63.64 | $64.06 | $63.64 | $64.00 | $64.00 | 4,328 |
2023-02-10 | $63.65 | $63.65 | $62.61 | $63.38 | $63.38 | 5,977 |
2023-02-09 | $66.01 | $66.01 | $64.57 | $64.57 | $64.57 | 18,217 |
2023-02-08 | $63.92 | $67.55 | $63.92 | $67.00 | $67.00 | 13,341 |
2023-02-07 | $62.57 | $63.59 | $62.57 | $63.59 | $63.59 | 2,990 |
2023-02-06 | $62.27 | $63.00 | $62.27 | $62.63 | $62.63 | 2,084 |
2023-02-03 | $61.42 | $61.43 | $61.42 | $61.43 | $61.43 | 125,796 |
2023-02-02 | $62.15 | $62.15 | $61.67 | $61.67 | $61.67 | 1,882 |
2023-02-01 | $61.90 | $62.10 | $61.90 | $62.10 | $62.10 | 3,615 |
2023-01-31 | $61.96 | $61.96 | $61.96 | $61.96 | $61.96 | 322 |
2023-01-30 | $62.00 | $62.01 | $61.63 | $61.63 | $61.63 | 3,342 |
2023-01-27 | $61.29 | $61.29 | $61.17 | $61.24 | $61.24 | 2,465 |
2023-01-26 | $61.02 | $61.05 | $61.02 | $61.05 | $61.05 | 359 |
2023-01-25 | $60.48 | $60.74 | $60.48 | $60.74 | $60.74 | 410 |
2023-01-24 | $59.99 | $60.25 | $59.99 | $60.23 | $60.23 | 5,036 |
2023-01-23 | $60.84 | $61.18 | $60.84 | $61.00 | $61.00 | 14,560 |
2023-01-20 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 778 |
2023-01-19 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 5,289 |
2023-01-18 | $61.34 | $61.34 | $60.44 | $60.44 | $60.44 | 4,444 |
2023-01-17 | $62.00 | $62.00 | $61.74 | $61.74 | $61.74 | 989 |
2023-01-13 | $62.13 | $62.17 | $61.99 | $62.11 | $62.11 | 6,351 |
2023-01-12 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 121,641 |
2023-01-11 | $60.50 | $60.50 | $60.40 | $60.40 | $60.40 | 27,230 |
2023-01-10 | $58.12 | $59.32 | $58.02 | $58.39 | $58.39 | 17,372 |
2023-01-09 | $56.61 | $56.61 | $55.50 | $55.56 | $55.56 | 5,414 |
2023-01-06 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 1,622 |
2023-01-05 | $53.02 | $53.02 | $52.55 | $52.55 | $52.55 | 501 |
2023-01-04 | $52.66 | $52.82 | $52.62 | $52.82 | $52.82 | 4,723 |
2023-01-03 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 5,177 |
2022-12-30 | $51.64 | $51.91 | $51.43 | $51.76 | $51.76 | 8,686 |
2022-12-29 | $52.36 | $52.66 | $52.36 | $52.55 | $52.55 | 1,756 |
2022-12-28 | $51.83 | $51.87 | $51.40 | $51.40 | $51.40 | 13,411 |
2022-12-27 | $51.38 | $51.75 | $51.38 | $51.40 | $51.40 | 6,473 |
2022-12-23 | $50.11 | $51.56 | $50.11 | $51.56 | $51.56 | 1,986 |
2022-12-22 | $51.73 | $52.04 | $51.11 | $51.52 | $51.52 | 1,693 |
2022-12-21 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 304 |
2022-12-20 | $52.00 | $52.72 | $52.00 | $52.72 | $52.72 | 15,534 |
2022-12-19 | $51.41 | $52.16 | $51.41 | $52.08 | $52.08 | 3,452 |
2022-12-16 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 280 |
2022-12-15 | $54.51 | $54.51 | $53.44 | $53.92 | $53.92 | 3,409 |
2022-12-14 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 28,861 |
2022-12-13 | $56.82 | $56.82 | $56.15 | $56.15 | $56.15 | 1,103 |
2022-12-12 | $55.34 | $55.34 | $54.92 | $55.34 | $55.34 | 880 |
2022-12-09 | $56.16 | $56.50 | $55.37 | $55.37 | $55.37 | 4,661 |
2022-12-08 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 731 |
2022-12-07 | $55.94 | $55.95 | $55.94 | $55.95 | $55.95 | 1,350 |
2022-12-06 | $56.19 | $56.19 | $55.60 | $55.60 | $55.60 | 2,791 |
2022-12-05 | $56.45 | $56.45 | $56.09 | $56.39 | $56.39 | 11,246 |
2022-12-02 | $57.41 | $58.00 | $57.41 | $58.00 | $58.00 | 13,282 |
2022-12-01 | $58.25 | $58.62 | $57.91 | $58.62 | $58.62 | 30,027 |
2022-11-30 | $57.42 | $57.77 | $57.42 | $57.77 | $57.77 | 4,103 |
2022-11-29 | $58.34 | $58.34 | $57.95 | $57.95 | $57.95 | 1,774 |
2022-11-28 | $57.70 | $58.15 | $57.70 | $58.15 | $58.15 | 1,285 |
2022-11-25 | $57.45 | $57.80 | $57.45 | $57.76 | $57.76 | 10,097 |
2022-11-23 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 2,226 |
2022-11-22 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 3,986 |
2022-11-21 | $55.78 | $56.11 | $55.78 | $56.01 | $56.01 | 1,172 |
2022-11-18 | $55.00 | $55.10 | $55.00 | $55.09 | $55.09 | 13,851 |
2022-11-17 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 80 |
2022-11-16 | $55.12 | $55.33 | $54.80 | $54.80 | $54.80 | 6,094 |
2022-11-15 | $55.67 | $55.67 | $54.23 | $54.23 | $54.23 | 1,758 |
2022-11-14 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 234 |
2022-11-11 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 299 |
2022-11-10 | $52.44 | $52.44 | $51.86 | $51.86 | $51.86 | 729 |
2022-11-09 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 1,143 |
2022-11-08 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 5,572 |
2022-11-07 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 751 |
2022-11-04 | $54.30 | $54.30 | $53.46 | $53.96 | $53.96 | 55,186 |
2022-11-03 | $52.12 | $52.12 | $51.63 | $51.63 | $51.63 | 1,677 |
2022-11-02 | $53.40 | $53.96 | $52.80 | $52.80 | $52.80 | 3,258 |
2022-11-01 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 398 |
2022-10-31 | $52.50 | $52.93 | $52.05 | $52.75 | $52.75 | 5,410 |
2022-10-28 | $52.25 | $52.50 | $52.25 | $52.50 | $52.50 | 28,227 |
2022-10-27 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 12,418 |
2022-10-26 | $51.75 | $53.00 | $51.75 | $53.00 | $53.00 | 1,425 |
2022-10-25 | $50.91 | $50.91 | $50.65 | $50.67 | $50.67 | 2,384 |
2022-10-24 | $50.12 | $50.30 | $50.12 | $50.30 | $50.30 | 1,879 |
2022-10-21 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 655 |
2022-10-20 | $49.71 | $49.71 | $48.29 | $48.29 | $48.29 | 756 |
2022-10-19 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 692 |
2022-10-18 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 5,749 |
2022-10-17 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 3,286 |
2022-10-14 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 110,556 |
2022-10-13 | $48.00 | $48.86 | $48.00 | $48.86 | $48.86 | 44,092 |
2022-10-12 | $48.37 | $48.39 | $48.02 | $48.39 | $48.39 | 53,734 |
2022-10-11 | $47.03 | $47.03 | $47.00 | $47.00 | $47.00 | 44,279 |
2022-10-10 | $46.06 | $46.45 | $45.99 | $46.06 | $46.06 | 46,255 |
2022-10-07 | $46.50 | $46.56 | $46.35 | $46.35 | $46.35 | 50,468 |
2022-10-06 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 39,092 |
2022-10-05 | $48.65 | $49.15 | $48.54 | $49.15 | $49.15 | 5,863 |
2022-10-04 | $48.20 | $48.41 | $48.20 | $48.41 | $48.41 | 20,294 |
2022-10-03 | $47.50 | $48.04 | $46.68 | $47.25 | $47.25 | 1,350 |
2022-09-30 | $47.00 | $47.00 | $46.31 | $46.31 | $46.31 | 45,100 |
2022-09-29 | $46.68 | $46.68 | $46.13 | $46.43 | $46.43 | 596 |
2022-09-28 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 254 |
2022-09-27 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 863 |
2022-09-26 | $48.15 | $48.15 | $47.07 | $47.07 | $47.07 | 3,614 |
2022-09-23 | $49.50 | $49.75 | $48.80 | $48.80 | $48.80 | 24,086 |
2022-09-22 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 2,421 |
2022-09-21 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 11,218 |
2022-09-20 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 260 |
2022-09-19 | $52.29 | $52.29 | $52.29 | $52.29 | $52.29 | 17,353 |
2022-09-16 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 5,022 |
2022-09-15 | $53.50 | $53.50 | $53.30 | $53.44 | $53.44 | 5,113 |
2022-09-14 | $54.45 | $54.45 | $53.67 | $53.67 | $53.67 | 6,605 |
2022-09-13 | $53.58 | $53.58 | $53.58 | $53.58 | $53.58 | 5,282 |
2022-09-12 | $54.75 | $54.88 | $54.75 | $54.88 | $54.88 | 5,580 |
2022-09-09 | $53.24 | $53.60 | $53.24 | $53.34 | $53.34 | 29,997 |
2022-09-08 | $51.55 | $51.55 | $51.05 | $51.53 | $51.53 | 1,732 |
2022-09-07 | $50.57 | $51.37 | $50.48 | $51.09 | $51.09 | 19,497 |
2022-09-06 | $51.62 | $51.62 | $50.57 | $50.57 | $50.57 | 105,226 |
2022-09-02 | $53.04 | $53.50 | $51.11 | $53.50 | $53.50 | 12,295 |
2022-09-01 | $51.00 | $51.00 | $50.70 | $50.78 | $50.78 | 7,119 |
2022-08-31 | $52.42 | $52.78 | $52.42 | $52.78 | $52.78 | 3,156 |
2022-08-30 | $51.52 | $51.52 | $51.43 | $51.43 | $51.43 | 1,992 |
2022-08-29 | $51.50 | $51.50 | $50.88 | $50.93 | $50.93 | 6,425 |
2022-08-26 | $55.65 | $55.65 | $53.34 | $53.34 | $53.34 | 40,497 |
2022-08-25 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 3,548 |
2022-08-24 | $53.50 | $53.61 | $53.16 | $53.61 | $53.61 | 13,670 |
2022-08-23 | $53.71 | $53.71 | $53.23 | $53.56 | $53.56 | 3,635 |
2022-08-22 | $53.82 | $53.82 | $52.82 | $52.82 | $52.82 | 4,174 |
2022-08-19 | $54.32 | $54.62 | $54.32 | $54.39 | $54.39 | 9,396 |
2022-08-18 | $54.75 | $54.78 | $54.43 | $54.45 | $54.45 | 6,068 |
2022-08-17 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 357 |
2022-08-16 | $54.95 | $55.26 | $54.81 | $55.26 | $55.26 | 860 |
2022-08-15 | $55.04 | $55.04 | $54.35 | $54.91 | $54.91 | 2,839 |
2022-08-12 | $55.66 | $55.66 | $55.37 | $55.53 | $55.53 | 2,324 |
2022-08-11 | $54.20 | $54.20 | $53.62 | $53.62 | $53.62 | 3,452 |
2022-08-10 | $54.44 | $54.44 | $53.69 | $53.69 | $53.69 | 1,295 |
2022-08-09 | $53.04 | $53.12 | $53.04 | $53.12 | $53.12 | 99,732 |
2022-08-08 | $54.36 | $54.61 | $53.79 | $54.61 | $54.61 | 23,577 |
2022-08-05 | $55.98 | $55.98 | $54.33 | $54.65 | $54.65 | 10,023 |
2022-08-04 | $58.83 | $58.97 | $58.13 | $58.93 | $58.93 | 6,022 |
2022-08-03 | $60.47 | $60.47 | $60.47 | $60.47 | $60.47 | 409 |
2022-08-02 | $59.00 | $59.89 | $59.00 | $59.89 | $59.89 | 16,273 |
2022-08-01 | $58.99 | $58.99 | $57.60 | $57.60 | $57.60 | 271 |
2022-07-29 | $56.98 | $56.98 | $56.98 | $56.98 | $56.98 | 101 |
2022-07-28 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 945 |
2022-07-27 | $58.12 | $58.12 | $56.43 | $56.43 | $56.43 | 41,572 |
2022-07-26 | $58.32 | $58.48 | $56.82 | $58.00 | $58.00 | 64,222 |
2022-07-25 | $58.07 | $58.07 | $58.07 | $58.07 | $58.07 | 1,748 |
2022-07-22 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 2,890 |
2022-07-21 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 1,302 |
2022-07-20 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 572 |
2022-07-19 | $57.66 | $60.20 | $57.66 | $60.20 | $60.20 | 1,209 |
2022-07-18 | $57.11 | $57.11 | $56.22 | $56.22 | $56.22 | 2,094 |
2022-07-15 | $56.11 | $56.11 | $55.70 | $55.70 | $55.70 | 1,060 |
2022-07-14 | $55.32 | $55.32 | $54.54 | $54.54 | $54.54 | 1,552 |
2022-07-13 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 4,102 |
2022-07-12 | $56.40 | $57.01 | $56.13 | $56.13 | $56.13 | 2,013 |
2022-07-11 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 66 |
2022-07-08 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 44 |
2022-07-07 | $57.50 | $57.68 | $57.32 | $57.68 | $57.68 | 2,825 |
2022-07-06 | $56.38 | $58.33 | $56.38 | $58.00 | $58.00 | 500 |
2022-07-05 | $57.00 | $57.00 | $55.69 | $55.69 | $55.69 | 10,417 |
2022-07-01 | $58.77 | $58.77 | $58.77 | $58.77 | $58.77 | 188 |
2022-06-30 | $58.70 | $59.28 | $58.70 | $59.28 | $59.28 | 1,084 |
2022-06-29 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 2,419 |
2022-06-28 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 15 |
2022-06-27 | $61.43 | $63.30 | $61.43 | $62.10 | $62.10 | 2,309 |
2022-06-24 | $59.55 | $61.14 | $59.55 | $60.84 | $60.84 | 3,393 |
2022-06-23 | $64.13 | $64.13 | $60.98 | $61.20 | $61.20 | 9,832 |
2022-06-22 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 208 |
2022-06-21 | $67.74 | $67.74 | $64.26 | $66.42 | $66.42 | 7,955 |
2022-06-17 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 72 |
2022-06-16 | $64.82 | $65.13 | $64.50 | $64.56 | $64.56 | 64,282 |
2022-06-15 | $66.80 | $67.28 | $66.14 | $66.14 | $66.14 | 52,923 |
2022-06-14 | $67.19 | $67.19 | $66.16 | $66.16 | $66.16 | 102,004 |
2022-06-13 | $67.25 | $67.25 | $66.50 | $66.50 | $66.50 | 888 |
2022-06-10 | $69.04 | $69.04 | $69.04 | $69.04 | $69.04 | 41 |
2022-06-09 | $69.65 | $69.69 | $69.04 | $69.04 | $69.04 | 2,890 |
2022-06-08 | $71.19 | $71.19 | $71.19 | $71.19 | $71.19 | 25,412 |
2022-06-07 | $70.37 | $70.37 | $70.26 | $70.26 | $70.26 | 3,338 |
2022-06-06 | $70.92 | $70.92 | $70.92 | $70.92 | $70.92 | 181 |
2022-06-03 | $70.83 | $70.94 | $70.80 | $70.92 | $70.92 | 36,917 |
2022-06-02 | $70.01 | $70.93 | $69.83 | $70.93 | $70.93 | 4,690 |
2022-06-01 | $71.24 | $71.24 | $71.10 | $71.10 | $71.10 | 1,040 |
2022-05-31 | $72.19 | $72.19 | $71.36 | $71.36 | $71.36 | 4,272 |
2022-05-27 | $70.57 | $70.57 | $70.57 | $70.57 | $70.57 | 363 |
2022-05-26 | $70.05 | $70.71 | $69.99 | $69.99 | $69.99 | 4,406 |
2022-05-25 | $68.76 | $68.76 | $67.50 | $67.50 | $67.50 | 355 |
2022-05-24 | $68.81 | $68.81 | $68.81 | $68.81 | $68.81 | 3,948 |
2022-05-23 | $67.96 | $68.81 | $67.96 | $68.81 | $68.81 | 723 |
2022-05-20 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 303 |
2022-05-19 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 197 |
2022-05-18 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 650 |
2022-05-17 | $67.00 | $67.00 | $66.16 | $66.16 | $66.16 | 328 |
2022-05-16 | $64.04 | $64.72 | $64.04 | $64.19 | $64.19 | 2,123 |
2022-05-13 | $63.51 | $63.72 | $63.51 | $63.72 | $63.72 | 1,446 |
2022-05-12 | $62.00 | $62.60 | $61.50 | $61.50 | $61.50 | 1,238 |
2022-05-11 | $59.80 | $61.50 | $59.80 | $61.32 | $61.32 | 10,208 |
2022-05-10 | $64.37 | $65.40 | $64.37 | $65.40 | $65.40 | 18,730 |
2022-05-09 | $60.47 | $60.47 | $60.40 | $60.40 | $60.40 | 519 |
2022-05-06 | $63.48 | $63.99 | $62.96 | $63.99 | $63.99 | 1,051 |
2022-05-05 | $64.47 | $64.47 | $62.95 | $62.95 | $62.95 | 1,154 |
2022-05-04 | $64.81 | $66.09 | $64.81 | $66.09 | $66.09 | 1,515 |
2022-05-03 | $65.47 | $65.47 | $65.15 | $65.15 | $65.15 | 591 |
2022-05-02 | $64.91 | $64.91 | $62.45 | $62.75 | $62.75 | 9,260 |
2022-04-29 | $65.44 | $66.79 | $65.44 | $66.32 | $64.16 | 1,616 |
2022-04-28 | $64.19 | $64.30 | $64.19 | $64.30 | $60.30 | 15,926 |
2022-04-27 | $66.95 | $66.95 | $66.95 | $66.95 | $62.78 | 730 |
2022-04-26 | $68.93 | $68.93 | $68.93 | $68.93 | $64.64 | 3,110 |
2022-04-25 | $69.23 | $69.23 | $68.93 | $68.93 | $64.64 | 3,110 |
2022-04-22 | $71.22 | $71.90 | $71.22 | $71.90 | $67.42 | 489 |
2022-04-21 | $72.06 | $72.06 | $71.78 | $71.78 | $67.31 | 19,965 |
2022-04-20 | $69.78 | $70.06 | $69.78 | $70.06 | $65.70 | 1,461 |
2022-04-19 | $72.00 | $72.00 | $72.00 | $72.00 | $67.52 | 40 |
2022-04-18 | $73.00 | $73.00 | $72.00 | $72.00 | $67.52 | 550 |
2022-04-14 | $72.94 | $72.94 | $72.94 | $72.94 | $68.39 | 4,646 |
2022-04-13 | $72.70 | $73.36 | $72.70 | $73.36 | $68.79 | 3,502 |
2022-04-12 | $72.81 | $74.33 | $72.81 | $74.33 | $69.70 | 577 |
2022-04-11 | $73.59 | $74.34 | $72.75 | $74.34 | $69.71 | 618 |
2022-04-08 | $72.00 | $72.00 | $71.31 | $71.31 | $66.87 | 4,021 |
2022-04-07 | $71.30 | $71.30 | $71.30 | $71.30 | $66.86 | 938 |
2022-04-06 | $69.62 | $71.29 | $69.62 | $71.08 | $66.65 | 43,092 |
2022-04-05 | $69.63 | $69.63 | $69.63 | $69.63 | $65.29 | 263 |
2022-04-04 | $70.22 | $71.80 | $70.22 | $71.80 | $67.33 | 2,661 |
2022-04-01 | $69.23 | $69.23 | $68.70 | $68.70 | $64.42 | 853 |
2022-03-31 | $69.95 | $69.95 | $68.00 | $68.50 | $64.24 | 76,502 |
2022-03-30 | $67.43 | $67.43 | $67.43 | $67.43 | $63.23 | 2,059 |
2022-03-29 | $66.50 | $66.50 | $66.50 | $66.50 | $62.36 | 5,889 |
2022-03-28 | $66.50 | $66.50 | $66.50 | $66.50 | $62.36 | 4,338 |
2022-03-25 | $67.51 | $67.51 | $66.00 | $67.00 | $62.83 | 35,928 |
2022-03-24 | $67.34 | $67.34 | $64.35 | $65.29 | $61.23 | 1,188 |
2022-03-23 | $63.85 | $65.15 | $63.85 | $65.15 | $61.09 | 9,263 |
2022-03-22 | $66.00 | $66.00 | $64.79 | $65.06 | $61.01 | 1,665 |
2022-03-21 | $63.87 | $63.87 | $63.87 | $63.87 | $59.89 | 1,730 |
2022-03-18 | $65.89 | $65.89 | $63.87 | $63.87 | $59.89 | 1,730 |
2022-03-17 | $64.24 | $64.99 | $62.91 | $64.00 | $60.02 | 1,406 |
2022-03-16 | $62.13 | $62.43 | $62.13 | $62.15 | $58.28 | 802 |
2022-03-15 | $62.00 | $62.00 | $62.00 | $62.00 | $58.14 | 29 |
2022-03-14 | $62.00 | $62.00 | $62.00 | $62.00 | $58.14 | 1,018 |
2022-03-11 | $62.73 | $62.73 | $60.00 | $60.01 | $56.27 | 5,868 |
2022-03-10 | $57.33 | $60.88 | $57.33 | $60.88 | $57.09 | 1,406 |
2022-03-09 | $58.94 | $58.94 | $57.24 | $58.62 | $54.97 | 14,546 |
2022-03-08 | $54.72 | $56.54 | $53.97 | $56.54 | $53.02 | 12,949 |
2022-03-07 | $57.69 | $57.69 | $54.75 | $55.00 | $51.58 | 22,549 |
2022-03-04 | $55.11 | $55.11 | $55.11 | $55.11 | $51.68 | 10,613 |
2022-03-03 | $58.77 | $58.77 | $58.77 | $58.77 | $55.11 | 7,560 |
2022-03-02 | $56.45 | $56.45 | $56.45 | $56.45 | $52.94 | 93 |
2022-03-01 | $56.45 | $56.45 | $56.45 | $56.45 | $52.94 | 16 |
2022-02-28 | $57.00 | $57.47 | $56.45 | $56.45 | $52.94 | 3,420 |
2022-02-25 | $57.81 | $57.81 | $57.81 | $57.81 | $54.21 | 395 |
2022-02-24 | $60.81 | $60.81 | $60.81 | $60.81 | $57.03 | 174 |
2022-02-23 | $60.81 | $60.81 | $60.81 | $60.81 | $57.03 | 2,277 |
2022-02-22 | $58.36 | $59.22 | $58.36 | $59.22 | $55.53 | 2,448 |
2022-02-18 | $61.20 | $61.30 | $61.00 | $61.30 | $57.48 | 375 |
2022-02-17 | $61.76 | $62.14 | $61.50 | $62.14 | $58.27 | 625 |
2022-02-16 | $62.24 | $62.24 | $61.77 | $61.77 | $57.92 | 18,376 |
2022-02-15 | $60.95 | $60.95 | $60.95 | $60.95 | $57.15 | 220 |
2022-02-14 | $59.97 | $60.05 | $59.97 | $60.05 | $56.31 | 433 |
2022-02-11 | $62.99 | $62.99 | $61.00 | $61.00 | $57.20 | 586 |
2022-02-10 | $62.95 | $62.95 | $62.25 | $62.25 | $58.37 | 264 |
2022-02-09 | $60.05 | $61.00 | $60.05 | $61.00 | $57.20 | 1,524 |
2022-02-08 | $59.90 | $59.90 | $59.40 | $59.40 | $55.70 | 1,454 |
2022-02-07 | $60.29 | $60.29 | $60.29 | $60.29 | $56.53 | 7 |
2022-02-04 | $60.10 | $60.29 | $60.10 | $60.29 | $56.53 | 451 |
2022-02-03 | $60.51 | $60.51 | $60.50 | $60.50 | $56.73 | 333 |
2022-02-02 | $60.79 | $60.97 | $60.72 | $60.72 | $56.94 | 2,917 |
2022-02-01 | $60.23 | $60.23 | $60.23 | $60.23 | $56.48 | 41,081 |
2022-01-31 | $60.00 | $60.23 | $60.00 | $60.23 | $56.48 | 3,109 |
2022-01-28 | $59.00 | $59.12 | $59.00 | $59.09 | $55.41 | 15,180 |
2022-01-27 | $57.41 | $57.41 | $57.41 | $57.41 | $53.84 | 810 |
2022-01-26 | $58.00 | $58.00 | $57.41 | $57.41 | $53.84 | 10,835 |
2022-01-25 | $56.36 | $57.55 | $56.36 | $57.55 | $53.97 | 5,672 |
2022-01-24 | $56.03 | $56.03 | $56.03 | $56.03 | $52.54 | 477 |
2022-01-21 | $58.14 | $58.52 | $58.11 | $58.11 | $54.49 | 3,583 |
2022-01-20 | $59.48 | $59.74 | $59.48 | $59.74 | $56.02 | 364 |
2022-01-19 | $59.46 | $59.46 | $58.73 | $58.73 | $55.07 | 3,115 |
2022-01-18 | $60.03 | $60.03 | $58.20 | $58.29 | $54.66 | 12,772 |
2022-01-14 | $58.66 | $60.00 | $58.66 | $59.88 | $56.15 | 4,447 |
2022-01-13 | $57.37 | $57.49 | $57.37 | $57.49 | $53.91 | 1,400 |
2022-01-12 | $58.22 | $58.22 | $58.22 | $58.22 | $54.59 | 1,002 |
2022-01-11 | $57.86 | $58.26 | $57.86 | $58.22 | $54.60 | 5,599 |
2022-01-10 | $57.21 | $57.21 | $56.52 | $57.01 | $53.46 | 7,199 |
2022-01-07 | $54.67 | $55.55 | $54.67 | $55.55 | $52.09 | 693 |
2022-01-06 | $54.92 | $55.00 | $54.78 | $54.78 | $51.37 | 31,200 |
2022-01-05 | $56.20 | $56.20 | $54.43 | $54.43 | $51.04 | 4,047 |
2022-01-04 | $55.39 | $55.39 | $54.05 | $54.68 | $51.28 | 5,726 |
2022-01-03 | $53.76 | $53.76 | $53.76 | $53.76 | $50.41 | 215 |
2021-12-31 | $52.56 | $53.25 | $52.56 | $53.25 | $49.93 | 648 |
2021-12-30 | $52.42 | $54.16 | $52.42 | $52.51 | $49.24 | 7,142 |
2021-12-29 | $52.54 | $53.33 | $52.54 | $53.33 | $50.01 | 4,060 |
2021-12-28 | $52.43 | $53.45 | $52.43 | $53.45 | $50.12 | 7,672 |
2021-12-27 | $52.57 | $53.40 | $52.57 | $53.21 | $49.90 | 2,919 |
2021-12-23 | $51.82 | $52.94 | $51.82 | $52.03 | $48.79 | 7,553 |
2021-12-22 | $51.50 | $51.83 | $51.50 | $51.83 | $48.60 | 8,801 |
2021-12-21 | $50.66 | $51.00 | $50.66 | $51.00 | $47.82 | 1,596 |
2021-12-20 | $51.51 | $52.00 | $51.51 | $52.00 | $48.76 | 4,145 |
2021-12-17 | $52.88 | $52.88 | $52.61 | $52.61 | $49.34 | 262,065 |
2021-12-16 | $52.28 | $53.50 | $52.10 | $52.10 | $48.86 | 2,835 |
2021-12-15 | $52.00 | $52.00 | $51.37 | $51.58 | $48.37 | 6,223 |
2021-12-14 | $51.65 | $53.17 | $51.65 | $52.21 | $48.96 | 14,378 |
2021-12-13 | $52.98 | $53.41 | $51.37 | $53.41 | $50.08 | 2,404 |
2021-12-10 | $52.73 | $52.96 | $52.73 | $52.78 | $49.49 | 2,020 |
2021-12-09 | $51.67 | $51.67 | $51.24 | $51.24 | $48.05 | 376 |
2021-12-08 | $51.59 | $52.13 | $51.57 | $52.13 | $48.88 | 11,668 |
2021-12-07 | $51.20 | $51.66 | $51.00 | $51.37 | $48.17 | 3,600 |
2021-12-06 | $50.27 | $50.50 | $50.21 | $50.50 | $47.36 | 14,584 |
2021-12-03 | $51.15 | $51.20 | $50.50 | $50.50 | $47.36 | 1,812 |
2021-12-02 | $51.22 | $51.30 | $51.22 | $51.30 | $48.11 | 23,225 |
2021-12-01 | $51.41 | $51.41 | $51.41 | $51.41 | $48.20 | 10,071 |
2021-11-30 | $51.00 | $51.00 | $50.33 | $50.33 | $47.19 | 865 |
2021-11-29 | $50.63 | $51.00 | $50.63 | $50.77 | $47.61 | 15,312 |
2021-11-26 | $52.86 | $52.86 | $50.94 | $51.48 | $48.28 | 6,223 |
2021-11-24 | $53.45 | $53.51 | $53.25 | $53.25 | $49.93 | 5,671 |
2021-11-23 | $54.83 | $55.05 | $54.83 | $55.05 | $51.62 | 512 |
2021-11-22 | $54.07 | $54.51 | $54.07 | $54.51 | $51.12 | 2,745 |
2021-11-19 | $54.60 | $54.65 | $54.32 | $54.32 | $50.94 | 7,858 |
2021-11-18 | $56.31 | $56.35 | $55.93 | $56.23 | $52.73 | 1,109 |
2021-11-17 | $56.54 | $56.54 | $56.31 | $56.50 | $52.98 | 1,385 |
2021-11-16 | $56.73 | $57.24 | $56.70 | $56.70 | $53.17 | 3,636 |
2021-11-15 | $57.05 | $58.40 | $57.05 | $58.08 | $54.46 | 913 |
2021-11-12 | $58.38 | $58.38 | $58.38 | $58.38 | $54.75 | 257 |
2021-11-11 | $58.41 | $58.41 | $58.41 | $58.41 | $54.77 | 16,716 |
2021-11-10 | $59.44 | $59.56 | $58.75 | $59.01 | $55.33 | 17,282 |
2021-11-09 | $59.00 | $59.04 | $58.29 | $58.31 | $54.68 | 1,303 |
2021-11-08 | $57.23 | $58.20 | $57.23 | $57.90 | $54.30 | 487 |
2021-11-05 | $57.48 | $57.48 | $57.05 | $57.05 | $53.50 | 3,453 |
2021-11-04 | $57.27 | $57.79 | $57.27 | $57.79 | $54.19 | 494 |
2021-11-03 | $58.00 | $58.29 | $57.76 | $57.91 | $54.30 | 2,812 |
2021-11-02 | $57.73 | $57.95 | $57.39 | $57.61 | $54.02 | 10,812 |
2021-11-01 | $56.59 | $57.00 | $56.59 | $57.00 | $53.45 | 435 |
2021-10-29 | $56.60 | $56.60 | $56.07 | $56.07 | $52.58 | 601 |
2021-10-28 | $56.63 | $56.63 | $56.63 | $56.63 | $53.10 | 5,903 |
2021-10-27 | $56.15 | $56.63 | $56.15 | $56.63 | $53.10 | 1,063 |
2021-10-26 | $56.69 | $56.69 | $56.69 | $56.69 | $53.16 | 452 |
2021-10-25 | $56.13 | $56.69 | $56.13 | $56.69 | $53.16 | 574 |
2021-10-22 | $56.50 | $56.50 | $56.30 | $56.30 | $52.79 | 4,033 |
2021-10-21 | $56.68 | $56.68 | $56.68 | $56.68 | $53.15 | 65 |
2021-10-20 | $55.80 | $56.68 | $55.80 | $56.68 | $53.15 | 2,121 |
2021-10-19 | $55.27 | $55.27 | $55.27 | $55.27 | $51.83 | 451 |
2021-10-18 | $54.05 | $54.33 | $53.75 | $54.33 | $50.95 | 2,453 |
2021-10-15 | $54.86 | $55.80 | $54.86 | $55.80 | $52.33 | 799 |
2021-10-14 | $54.52 | $54.52 | $54.52 | $54.52 | $51.13 | 6,276 |
2021-10-13 | $54.96 | $54.96 | $54.52 | $54.52 | $51.13 | 5,339 |
2021-10-12 | $54.84 | $54.84 | $54.84 | $54.84 | $51.43 | 486 |
2021-10-11 | $56.50 | $56.91 | $55.99 | $56.91 | $53.37 | 9,060 |
2021-10-08 | $54.10 | $54.10 | $54.10 | $54.10 | $50.73 | 11,175 |
2021-10-07 | $54.17 | $54.17 | $54.10 | $54.10 | $50.73 | 1,150 |
2021-10-06 | $54.16 | $54.16 | $53.42 | $53.42 | $50.10 | 7,629 |
2021-10-05 | $53.50 | $54.16 | $53.40 | $54.16 | $50.79 | 19,517 |
2021-10-04 | $54.08 | $54.79 | $54.08 | $54.52 | $51.13 | 2,389 |
2021-10-01 | $54.12 | $54.24 | $53.62 | $54.24 | $50.86 | 70,434 |
2021-09-30 | $54.07 | $54.70 | $54.03 | $54.70 | $51.29 | 47,693 |
2021-09-29 | $54.89 | $55.13 | $54.89 | $55.00 | $51.58 | 4,369 |
2021-09-28 | $56.00 | $56.48 | $54.85 | $54.98 | $51.56 | 8,320 |
2021-09-27 | $55.59 | $56.00 | $55.53 | $56.00 | $52.51 | 15,443 |
2021-09-24 | $54.00 | $54.00 | $54.00 | $54.00 | $50.64 | 325 |
2021-09-23 | $54.60 | $54.69 | $54.38 | $54.38 | $50.99 | 2,926 |
2021-09-22 | $54.69 | $54.69 | $54.69 | $54.69 | $51.29 | 345 |
2021-09-21 | $53.61 | $53.61 | $53.23 | $53.28 | $49.96 | 1,044 |
2021-09-20 | $52.69 | $52.70 | $52.69 | $52.70 | $49.42 | 12,492 |
2021-09-17 | $53.01 | $53.12 | $53.01 | $53.12 | $49.81 | 620 |
2021-09-16 | $54.93 | $54.93 | $53.65 | $54.00 | $50.64 | 1,367 |
2021-09-15 | $53.99 | $54.00 | $53.73 | $53.85 | $50.50 | 5,245 |
2021-09-14 | $54.51 | $54.99 | $54.18 | $54.18 | $50.81 | 2,900 |
2021-09-13 | $54.26 | $54.88 | $53.91 | $54.88 | $51.46 | 10,821 |
2021-09-10 | $54.34 | $54.67 | $54.34 | $54.67 | $51.27 | 4,303 |
2021-09-09 | $54.00 | $54.24 | $53.78 | $53.84 | $50.49 | 20,403 |
2021-09-08 | $55.00 | $55.11 | $54.64 | $54.64 | $51.24 | 7,017 |
2021-09-07 | $55.73 | $55.78 | $55.73 | $55.78 | $52.31 | 454 |
2021-09-03 | $56.60 | $56.60 | $56.00 | $56.00 | $52.51 | 3,908 |
2021-09-02 | $56.75 | $56.75 | $56.75 | $56.75 | $53.22 | 229 |
2021-09-01 | $55.63 | $55.68 | $55.63 | $55.68 | $52.21 | 8,229 |
2021-08-31 | $55.70 | $55.70 | $55.70 | $55.70 | $52.23 | 476 |
2021-08-30 | $55.66 | $55.66 | $55.66 | $55.66 | $52.19 | 364 |
2021-08-27 | $55.75 | $55.75 | $55.75 | $55.75 | $52.28 | 196 |
2021-08-26 | $56.37 | $56.37 | $55.75 | $55.75 | $52.28 | 775 |
2021-08-25 | $56.00 | $56.00 | $55.62 | $55.62 | $52.16 | 5,264 |
2021-08-24 | $56.50 | $56.50 | $56.11 | $56.11 | $52.62 | 377 |
2021-08-23 | $56.04 | $56.04 | $56.04 | $56.04 | $52.55 | 439 |
2021-08-20 | $55.20 | $55.31 | $55.00 | $55.00 | $51.58 | 2,326 |
2021-08-19 | $56.14 | $56.14 | $55.65 | $55.65 | $52.18 | 894 |
2021-08-18 | $56.61 | $56.61 | $56.61 | $56.61 | $53.09 | 226 |
2021-08-17 | $55.65 | $55.65 | $55.65 | $55.65 | $52.19 | 0 |
2021-08-16 | $56.05 | $56.05 | $55.65 | $55.65 | $52.19 | 6,837 |
2021-08-13 | $55.80 | $56.84 | $55.80 | $56.84 | $53.30 | 585 |
2021-08-12 | $56.50 | $56.50 | $55.81 | $55.81 | $52.34 | 5,741 |
2021-08-11 | $56.30 | $56.30 | $56.30 | $56.30 | $52.79 | 354 |
2021-08-10 | $56.00 | $56.00 | $55.30 | $55.95 | $52.47 | 137,382 |
2021-08-09 | $55.70 | $56.00 | $55.00 | $55.74 | $52.27 | 2,708 |
2021-08-06 | $56.39 | $56.39 | $55.38 | $56.00 | $52.51 | 5,388 |
2021-08-05 | $55.94 | $55.95 | $55.00 | $55.95 | $52.47 | 10,127 |
2021-08-04 | $59.00 | $59.71 | $59.00 | $59.25 | $55.56 | 2,342 |
2021-08-03 | $59.34 | $59.34 | $59.34 | $59.34 | $55.65 | 13,574 |
2021-08-02 | $60.05 | $60.05 | $60.05 | $60.05 | $56.31 | 3,405 |
2021-07-30 | $59.60 | $59.60 | $59.60 | $59.60 | $55.89 | 301 |
2021-07-29 | $61.54 | $61.54 | $61.54 | $61.54 | $57.71 | 187 |
2021-07-28 | $59.45 | $59.45 | $59.40 | $59.40 | $55.70 | 1,632 |
2021-07-27 | $60.33 | $60.33 | $59.87 | $59.87 | $56.14 | 1,011 |
2021-07-26 | $60.27 | $60.27 | $60.27 | $60.27 | $56.52 | 281 |
2021-07-23 | $60.27 | $60.27 | $60.27 | $60.27 | $56.52 | 161 |
2021-07-22 | $60.40 | $60.40 | $60.40 | $60.40 | $56.64 | 11,316 |
2021-07-21 | $60.18 | $60.39 | $60.18 | $60.39 | $56.63 | 22,529 |
2021-07-20 | $59.14 | $59.14 | $59.14 | $59.14 | $55.46 | 391 |
2021-07-19 | $58.12 | $58.43 | $58.12 | $58.43 | $54.79 | 853 |
2021-07-16 | $60.37 | $60.37 | $60.37 | $60.37 | $56.61 | 135 |
2021-07-15 | $60.37 | $60.37 | $60.37 | $60.37 | $56.61 | 19 |
2021-07-14 | $59.93 | $60.37 | $59.93 | $60.37 | $56.61 | 4,261 |
2021-07-13 | $59.85 | $59.85 | $59.85 | $59.85 | $56.12 | 107 |
2021-07-12 | $59.85 | $59.85 | $59.85 | $59.85 | $56.12 | 271 |
2021-07-09 | $60.44 | $60.44 | $59.87 | $59.87 | $56.14 | 5,160 |
2021-07-08 | $59.33 | $59.79 | $59.33 | $59.79 | $56.07 | 1,290 |
2021-07-07 | $59.86 | $60.74 | $59.86 | $60.74 | $56.96 | 2,231 |
2021-07-06 | $60.90 | $60.90 | $60.00 | $60.09 | $56.34 | 16,212 |
2021-07-02 | $61.35 | $61.35 | $60.86 | $60.86 | $57.07 | 6,718 |
2021-07-01 | $61.09 | $62.00 | $61.09 | $61.95 | $58.09 | 1,795 |
2021-06-30 | $61.39 | $61.39 | $60.29 | $60.29 | $56.54 | 1,955 |
2021-06-29 | $60.99 | $60.99 | $60.99 | $60.99 | $57.19 | 2,850 |
2021-06-28 | $61.83 | $61.83 | $61.83 | $61.83 | $57.98 | 9,546 |
2021-06-25 | $61.94 | $61.94 | $61.52 | $61.52 | $57.69 | 3,012 |
2021-06-24 | $61.76 | $61.76 | $61.76 | $61.76 | $57.91 | 468 |
2021-06-23 | $60.56 | $60.75 | $60.02 | $60.02 | $56.28 | 804 |
2021-06-22 | $61.52 | $61.57 | $60.94 | $61.40 | $57.58 | 2,373 |
2021-06-21 | $62.74 | $62.74 | $62.74 | $62.74 | $58.83 | 112 |
2021-06-18 | $63.70 | $63.70 | $63.67 | $63.67 | $59.71 | 2,912 |
2021-06-17 | $64.14 | $64.14 | $64.00 | $64.03 | $60.04 | 458 |
2021-06-16 | $64.66 | $64.66 | $64.66 | $64.66 | $60.63 | 3,092 |
2021-06-15 | $64.92 | $65.70 | $64.92 | $65.70 | $61.61 | 576 |
2021-06-14 | $64.15 | $64.15 | $64.15 | $64.15 | $60.16 | 154 |
2021-06-11 | $64.60 | $64.60 | $64.60 | $64.60 | $60.58 | 273 |
2021-06-10 | $64.60 | $64.60 | $64.60 | $64.60 | $60.58 | 262 |
2021-06-09 | $64.20 | $64.20 | $64.15 | $64.15 | $60.16 | 5,119 |
2021-06-08 | $64.28 | $64.28 | $64.28 | $64.28 | $60.28 | 205 |
2021-06-07 | $62.00 | $64.44 | $62.00 | $64.44 | $60.43 | 1,180 |
2021-06-04 | $63.55 | $64.25 | $63.53 | $63.53 | $59.57 | 8,330 |
2021-06-03 | $63.50 | $63.88 | $63.24 | $63.24 | $59.30 | 8,141 |
2021-06-02 | $62.95 | $64.30 | $62.95 | $64.30 | $60.30 | 5,447 |
2021-06-01 | $63.28 | $63.28 | $63.28 | $63.28 | $59.34 | 600 |
2021-05-28 | $63.19 | $64.25 | $63.19 | $64.25 | $60.25 | 7,644 |
2021-05-27 | $64.32 | $64.32 | $63.48 | $64.00 | $60.02 | 13,876 |
2021-05-26 | $67.87 | $67.87 | $64.96 | $65.46 | $61.38 | 6,070 |
2021-05-25 | $68.75 | $68.75 | $67.93 | $67.93 | $63.70 | 64,459 |
2021-05-24 | $68.00 | $68.00 | $68.00 | $68.00 | $63.77 | 260 |
2021-05-21 | $68.00 | $68.00 | $67.30 | $67.30 | $63.11 | 1,227 |
2021-05-20 | $67.75 | $67.75 | $67.75 | $67.75 | $63.53 | 1,513 |
2021-05-19 | $68.00 | $68.00 | $68.00 | $68.00 | $63.77 | 205 |
2021-05-18 | $65.63 | $72.18 | $65.06 | $68.45 | $64.18 | 1,692 |
2021-05-17 | $67.97 | $69.00 | $67.97 | $69.00 | $64.70 | 1,254 |
2021-05-14 | $68.96 | $69.47 | $67.03 | $68.53 | $64.26 | 21,660 |
2021-05-13 | $68.50 | $69.43 | $68.12 | $69.37 | $65.05 | 24,987 |
2021-05-12 | $67.09 | $68.88 | $67.09 | $68.27 | $64.02 | 6,358 |
2021-05-11 | $64.30 | $64.96 | $64.30 | $64.78 | $60.75 | 742 |
2021-05-10 | $65.57 | $66.00 | $65.57 | $65.57 | $61.49 | 2,357 |
2021-05-07 | $65.00 | $65.50 | $65.00 | $65.50 | $61.42 | 2,383 |
2021-05-06 | $64.75 | $64.83 | $64.75 | $64.78 | $60.75 | 16,099 |
2021-05-05 | $64.01 | $64.26 | $64.01 | $64.26 | $60.25 | 1,293 |
2021-05-04 | $63.92 | $63.92 | $62.62 | $63.41 | $59.46 | 4,177 |
2021-05-03 | $64.50 | $64.55 | $64.35 | $64.55 | $60.53 | 7,392 |
2021-04-30 | $65.03 | $65.81 | $64.57 | $64.57 | $60.55 | 7,165 |
2021-04-29 | $64.48 | $65.02 | $64.09 | $65.02 | $60.97 | 1,958 |
2021-04-28 | $64.00 | $65.10 | $63.37 | $65.10 | $61.05 | 2,302 |
2021-04-27 | $65.85 | $66.07 | $65.64 | $66.07 | $59.74 | 62,594 |
2021-04-26 | $66.59 | $66.86 | $66.59 | $66.86 | $48.32 | 5,350 |
2021-04-23 | $65.91 | $65.91 | $64.95 | $64.95 | $46.94 | 1,483 |
2021-04-22 | $67.00 | $67.07 | $66.60 | $66.60 | $48.13 | 5,654 |
2021-04-21 | $67.00 | $67.63 | $67.00 | $67.52 | $48.80 | 9,054 |
2021-04-20 | $65.87 | $65.87 | $65.75 | $65.75 | $47.52 | 1,892 |
2021-04-19 | $66.00 | $66.49 | $66.00 | $66.36 | $47.96 | 4,965 |
2021-04-16 | $64.57 | $64.85 | $64.57 | $64.68 | $46.75 | 5,277 |
2021-04-15 | $63.38 | $63.38 | $63.38 | $63.38 | $45.81 | 1,004 |
2021-04-14 | $62.65 | $63.39 | $62.65 | $63.39 | $45.81 | 720 |
2021-04-13 | $63.20 | $63.26 | $63.20 | $63.26 | $45.72 | 752 |
2021-04-12 | $63.20 | $63.21 | $63.20 | $63.21 | $45.68 | 952 |
2021-04-09 | $63.97 | $63.97 | $62.98 | $62.98 | $45.52 | 431 |
2021-04-08 | $63.61 | $64.00 | $63.21 | $63.21 | $45.68 | 8,823 |
2021-04-07 | $64.17 | $64.17 | $64.17 | $64.17 | $46.38 | 1,776 |
2021-04-06 | $63.72 | $63.72 | $63.68 | $63.68 | $46.02 | 11,257 |
2021-04-05 | $65.92 | $65.92 | $65.50 | $65.50 | $47.34 | 413 |
2021-04-01 | $63.50 | $63.50 | $63.50 | $63.50 | $45.89 | 913 |
2021-03-31 | $63.45 | $63.65 | $63.42 | $63.42 | $45.83 | 1,883 |
2021-03-30 | $62.84 | $62.84 | $62.84 | $62.84 | $45.42 | 147 |
2021-03-29 | $62.84 | $62.84 | $62.84 | $62.84 | $45.42 | 162 |
2021-03-26 | $63.02 | $63.44 | $62.75 | $62.83 | $45.40 | 2,353 |
2021-03-25 | $63.00 | $63.25 | $62.84 | $63.05 | $45.56 | 12,227 |
2021-03-24 | $63.50 | $63.93 | $63.46 | $63.46 | $45.86 | 6,940 |
2021-03-23 | $63.95 | $64.57 | $63.87 | $64.57 | $46.67 | 1,775 |
2021-03-22 | $63.54 | $64.24 | $63.54 | $63.90 | $46.18 | 2,662 |
2021-03-19 | $63.64 | $63.64 | $63.64 | $63.64 | $45.99 | 126 |
2021-03-18 | $63.90 | $64.11 | $63.64 | $63.64 | $45.99 | 2,468 |
2021-03-17 | $63.24 | $63.24 | $63.24 | $63.24 | $45.70 | 267 |
2021-03-16 | $63.71 | $63.71 | $63.18 | $63.18 | $45.66 | 12,918 |
2021-03-15 | $63.74 | $63.74 | $63.12 | $63.12 | $45.62 | 867 |
2021-03-12 | $62.69 | $63.88 | $62.69 | $63.64 | $45.99 | 1,498 |
2021-03-11 | $62.95 | $62.95 | $62.60 | $62.70 | $45.31 | 958 |
2021-03-10 | $64.43 | $64.66 | $64.43 | $64.62 | $46.70 | 1,345 |
2021-03-09 | $62.68 | $62.68 | $62.68 | $62.68 | $45.30 | 6,095 |
2021-03-08 | $62.60 | $62.60 | $62.60 | $62.60 | $45.24 | 242 |
2021-03-05 | $61.84 | $61.84 | $61.00 | $61.00 | $44.09 | 10,916 |
2021-03-04 | $62.50 | $62.50 | $61.84 | $61.84 | $44.69 | 1,036 |
2021-03-03 | $62.20 | $62.50 | $61.74 | $62.50 | $45.17 | 1,650 |
2021-03-02 | $62.88 | $62.88 | $62.88 | $62.88 | $45.44 | 356 |
2021-03-01 | $62.41 | $63.36 | $62.41 | $62.88 | $45.44 | 6,699 |
2021-02-26 | $62.38 | $62.38 | $60.80 | $61.08 | $44.14 | 6,487 |
2021-02-25 | $64.00 | $64.00 | $61.52 | $63.54 | $45.92 | 1,852 |
2021-02-24 | $66.91 | $67.00 | $66.78 | $66.78 | $48.26 | 1,033 |
2021-02-23 | $65.22 | $65.22 | $65.22 | $65.22 | $47.14 | 426 |
2021-02-22 | $64.59 | $65.51 | $64.59 | $65.05 | $47.01 | 1,403 |
2021-02-19 | $65.46 | $65.74 | $64.93 | $64.93 | $46.93 | 1,691 |
2021-02-18 | $64.28 | $64.88 | $64.14 | $64.52 | $46.63 | 973 |
2021-02-17 | $65.51 | $65.53 | $64.95 | $64.95 | $46.94 | 2,143 |
2021-02-16 | $66.65 | $66.65 | $65.51 | $65.51 | $47.35 | 24,829 |
2021-02-12 | $65.11 | $65.49 | $65.11 | $65.49 | $47.33 | 2,195 |
2021-02-11 | $65.38 | $65.93 | $65.32 | $65.77 | $47.53 | 3,906 |
2021-02-10 | $66.73 | $66.73 | $65.00 | $65.26 | $47.16 | 5,216 |
2021-02-09 | $66.92 | $66.92 | $66.92 | $66.92 | $48.36 | 402 |
2021-02-08 | $67.53 | $67.53 | $66.50 | $66.92 | $48.36 | 6,561 |
2021-02-05 | $66.46 | $67.42 | $66.46 | $67.30 | $48.64 | 4,795 |
2021-02-04 | $65.30 | $65.30 | $64.67 | $64.79 | $46.82 | 13,116 |
2021-02-03 | $61.91 | $65.40 | $61.91 | $65.04 | $47.01 | 8,620 |
2021-02-02 | $61.98 | $62.41 | $61.40 | $62.41 | $45.11 | 5,484 |
2021-02-01 | $61.86 | $61.86 | $60.94 | $61.30 | $44.30 | 6,456 |
2021-01-29 | $61.39 | $61.39 | $61.02 | $61.02 | $44.10 | 1,082 |
2021-01-28 | $61.68 | $61.92 | $61.68 | $61.92 | $44.75 | 3,692 |
2021-01-27 | $60.75 | $60.75 | $59.91 | $60.58 | $43.78 | 2,230 |
2021-01-26 | $63.53 | $63.53 | $62.89 | $63.18 | $45.66 | 985 |
2021-01-25 | $62.29 | $62.64 | $62.13 | $62.64 | $45.27 | 1,020 |
2021-01-22 | $63.64 | $64.19 | $63.64 | $63.85 | $46.15 | 2,150 |
2021-01-21 | $64.52 | $64.52 | $63.96 | $64.20 | $46.40 | 24,243 |
2021-01-20 | $65.00 | $65.52 | $64.81 | $64.90 | $46.90 | 3,081 |
2021-01-19 | $64.76 | $65.00 | $64.35 | $64.35 | $46.51 | 1,974 |
2021-01-15 | $63.37 | $63.51 | $63.13 | $63.51 | $45.90 | 3,054 |
2021-01-14 | $64.06 | $64.06 | $63.99 | $63.99 | $46.25 | 753 |
2021-01-13 | $64.00 | $64.00 | $63.95 | $63.98 | $46.24 | 1,467 |
2021-01-12 | $61.59 | $61.80 | $61.10 | $61.10 | $44.16 | 15,265 |
2021-01-11 | $61.57 | $62.46 | $61.57 | $62.06 | $44.85 | 17,565 |
2021-01-08 | $64.20 | $64.20 | $62.93 | $62.93 | $45.48 | 2,372 |
2021-01-07 | $64.14 | $64.75 | $64.14 | $64.75 | $46.80 | 2,025 |
2021-01-06 | $64.05 | $64.05 | $62.94 | $62.95 | $45.50 | 2,232 |
2021-01-05 | $61.07 | $61.16 | $60.61 | $61.16 | $44.20 | 20,617 |
2021-01-04 | $61.03 | $61.03 | $60.54 | $60.54 | $43.75 | 10,546 |
2020-12-31 | $60.00 | $60.00 | $59.00 | $59.05 | $42.68 | 1,376 |
2020-12-30 | $59.37 | $59.58 | $59.04 | $59.04 | $42.67 | 2,002 |
2020-12-29 | $59.51 | $59.89 | $59.26 | $59.26 | $42.83 | 8,314 |
2020-12-28 | $59.98 | $59.98 | $59.15 | $59.51 | $43.01 | 4,225 |
2020-12-24 | $57.99 | $60.49 | $57.45 | $59.00 | $42.64 | 1,886 |
2020-12-23 | $59.26 | $59.26 | $58.42 | $59.22 | $42.80 | 7,252 |
2020-12-22 | $59.10 | $59.10 | $58.77 | $58.84 | $42.52 | 1,775 |
2020-12-21 | $57.66 | $58.02 | $57.00 | $58.02 | $41.93 | 6,719 |
2020-12-18 | $59.87 | $59.87 | $59.87 | $59.87 | $43.27 | 1,122 |
2020-12-17 | $60.20 | $60.23 | $59.85 | $60.03 | $43.38 | 633 |
2020-12-16 | $60.00 | $60.34 | $59.70 | $60.06 | $43.41 | 6,388 |
2020-12-15 | $57.50 | $57.72 | $57.20 | $57.72 | $41.72 | 1,935 |
2020-12-14 | $57.38 | $57.40 | $57.33 | $57.40 | $41.48 | 1,544 |
2020-12-11 | $57.00 | $57.00 | $56.19 | $56.51 | $40.84 | 9,215 |
2020-12-10 | $57.45 | $57.45 | $57.37 | $57.37 | $41.46 | 18,267 |
2020-12-09 | $57.34 | $57.70 | $57.02 | $57.50 | $41.56 | 78,886 |
2020-12-08 | $57.00 | $57.20 | $56.77 | $57.20 | $41.34 | 1,276 |
2020-12-07 | $57.83 | $57.83 | $57.18 | $57.36 | $41.45 | 3,336 |
2020-12-04 | $58.12 | $58.38 | $57.71 | $57.73 | $41.72 | 4,948 |
2020-12-03 | $57.59 | $58.11 | $57.59 | $58.11 | $42.00 | 2,834 |
2020-12-02 | $57.78 | $58.00 | $57.67 | $58.00 | $41.92 | 3,561 |
2020-12-01 | $58.76 | $59.15 | $58.45 | $59.15 | $42.75 | 3,798 |
2020-11-30 | $59.12 | $59.12 | $57.71 | $57.73 | $41.72 | 5,984 |
2020-11-27 | $59.16 | $59.65 | $59.16 | $59.40 | $42.93 | 1,175 |
2020-11-25 | $58.00 | $59.00 | $58.00 | $58.68 | $42.41 | 31,304 |
2020-11-24 | $57.96 | $58.08 | $57.66 | $57.90 | $41.85 | 39,552 |
2020-11-23 | $56.70 | $56.76 | $56.22 | $56.74 | $41.01 | 4,916 |
2020-11-20 | $56.53 | $56.53 | $56.53 | $56.53 | $40.86 | 465 |
2020-11-19 | $54.79 | $55.25 | $54.72 | $54.98 | $39.74 | 31,878 |
2020-11-18 | $55.30 | $56.50 | $55.30 | $56.50 | $40.83 | 13,379 |
2020-11-17 | $55.94 | $56.90 | $55.94 | $56.37 | $40.74 | 28,670 |
2020-11-16 | $57.16 | $57.20 | $56.55 | $56.90 | $41.12 | 12,246 |
2020-11-13 | $56.23 | $56.61 | $56.23 | $56.56 | $40.88 | 1,792 |
2020-11-12 | $56.03 | $56.03 | $55.80 | $55.80 | $40.33 | 1,495 |
2020-11-11 | $56.14 | $56.70 | $55.99 | $56.32 | $40.70 | 1,768 |
2020-11-10 | $56.31 | $56.53 | $56.31 | $56.53 | $40.86 | 18,080 |
2020-11-09 | $55.88 | $55.88 | $54.30 | $54.30 | $39.24 | 8,605 |
2020-11-06 | $50.77 | $51.03 | $50.60 | $50.64 | $36.60 | 5,395 |
2020-11-05 | $51.65 | $51.81 | $51.35 | $51.48 | $37.21 | 862 |
2020-11-04 | $50.32 | $51.46 | $50.32 | $51.46 | $37.19 | 4,740 |
2020-11-03 | $48.42 | $50.14 | $48.14 | $50.14 | $36.24 | 18,844 |
2020-11-02 | $48.35 | $48.83 | $48.18 | $48.68 | $35.18 | 4,592 |
2020-10-30 | $47.20 | $47.20 | $46.76 | $46.76 | $33.80 | 10,663 |
2020-10-29 | $47.82 | $48.00 | $47.50 | $48.00 | $34.69 | 1,956 |
2020-10-28 | $47.42 | $47.91 | $47.42 | $47.82 | $34.56 | 51,086 |
2020-10-27 | $49.77 | $49.95 | $49.13 | $49.95 | $36.10 | 2,394 |
2020-10-26 | $51.02 | $51.02 | $50.33 | $50.33 | $36.37 | 6,221 |
2020-10-23 | $50.89 | $50.89 | $50.00 | $50.20 | $36.28 | 69,577 |
2020-10-22 | $50.00 | $50.25 | $49.92 | $50.05 | $36.17 | 2,784 |
2020-10-21 | $50.72 | $50.72 | $50.57 | $50.69 | $36.63 | 1,037 |
2020-10-20 | $51.92 | $51.92 | $51.52 | $51.52 | $37.23 | 19,189 |
2020-10-19 | $52.20 | $52.44 | $51.76 | $51.95 | $37.55 | 8,828 |
2020-10-16 | $51.84 | $51.84 | $51.84 | $51.84 | $37.47 | 191 |
2020-10-15 | $51.84 | $51.84 | $51.44 | $51.84 | $37.47 | 5,523 |
2020-10-14 | $51.98 | $52.12 | $51.83 | $51.83 | $37.46 | 12,387 |
2020-10-13 | $53.00 | $53.00 | $52.67 | $52.79 | $38.15 | 34,139 |
2020-10-12 | $54.81 | $55.12 | $54.40 | $54.53 | $39.41 | 41,751 |
2020-10-09 | $55.01 | $55.18 | $55.01 | $55.18 | $39.88 | 22,088 |
2020-10-08 | $54.09 | $54.93 | $54.09 | $54.30 | $39.24 | 9,206 |
2020-10-07 | $53.42 | $53.42 | $53.22 | $53.22 | $38.46 | 2,094 |
2020-10-06 | $55.55 | $55.55 | $54.36 | $54.42 | $39.33 | 1,560 |
2020-10-05 | $54.63 | $55.45 | $54.54 | $55.08 | $39.81 | 2,110 |
2020-10-02 | $52.39 | $52.69 | $52.00 | $52.50 | $37.94 | 3,618 |
2020-10-01 | $56.32 | $56.35 | $54.64 | $55.15 | $39.86 | 82,910 |
2020-09-30 | $62.86 | $62.86 | $59.91 | $59.92 | $43.31 | 21,541 |
2020-09-29 | $62.60 | $62.88 | $62.52 | $62.88 | $45.44 | 4,025 |
2020-09-28 | $63.28 | $63.98 | $62.96 | $63.14 | $45.63 | 5,885 |
2020-09-25 | $62.04 | $62.35 | $62.04 | $62.35 | $45.06 | 945 |
2020-09-24 | $63.50 | $63.50 | $63.50 | $63.50 | $45.89 | 223 |
2020-09-23 | $63.04 | $63.04 | $63.04 | $63.04 | $45.56 | 532 |
2020-09-22 | $63.69 | $63.81 | $63.04 | $63.04 | $45.56 | 825 |
2020-09-21 | $64.13 | $64.13 | $63.95 | $63.95 | $46.22 | 9,219 |
2020-09-18 | $67.82 | $67.82 | $67.63 | $67.63 | $48.88 | 637 |
2020-09-17 | $66.52 | $66.52 | $66.52 | $66.52 | $48.08 | 583 |
2020-09-16 | $66.60 | $66.68 | $66.24 | $66.68 | $48.19 | 854 |
2020-09-15 | $67.34 | $67.34 | $66.97 | $66.97 | $48.40 | 702 |
2020-09-14 | $65.66 | $65.83 | $65.66 | $65.83 | $47.58 | 2,115 |
2020-09-11 | $65.55 | $66.00 | $65.41 | $65.94 | $47.65 | 1,921 |
2020-09-10 | $65.79 | $65.79 | $65.79 | $65.79 | $47.55 | 750 |
2020-09-09 | $64.83 | $66.16 | $64.83 | $66.16 | $47.82 | 1,591 |
2020-09-08 | $64.52 | $64.91 | $64.34 | $64.47 | $46.59 | 2,675 |
2020-09-04 | $64.42 | $65.25 | $63.80 | $65.05 | $47.01 | 3,971 |
2020-09-03 | $66.12 | $66.12 | $65.20 | $65.20 | $47.12 | 4,259 |
2020-09-02 | $66.34 | $66.46 | $66.34 | $66.46 | $48.03 | 1,257 |
2020-09-01 | $66.16 | $66.43 | $66.15 | $66.34 | $47.95 | 3,431 |
2020-08-31 | $66.00 | $66.00 | $66.00 | $66.00 | $47.70 | 381 |
2020-08-28 | $65.10 | $66.00 | $65.10 | $66.00 | $47.70 | 1,113 |
2020-08-27 | $66.72 | $67.00 | $66.72 | $67.00 | $48.42 | 10,740 |
2020-08-26 | $68.19 | $68.19 | $67.88 | $67.88 | $49.06 | 2,576 |
2020-08-25 | $68.54 | $68.73 | $68.19 | $68.55 | $49.54 | 3,000 |
2020-08-24 | $68.56 | $68.56 | $68.00 | $68.00 | $49.15 | 5,155 |
2020-08-21 | $66.50 | $66.50 | $65.92 | $65.92 | $47.64 | 2,100 |
2020-08-20 | $67.21 | $67.40 | $67.00 | $67.00 | $48.42 | 24,307 |
2020-08-19 | $68.41 | $69.20 | $68.41 | $69.20 | $50.01 | 3,052 |
2020-08-18 | $67.52 | $67.52 | $67.52 | $67.52 | $48.80 | 10,835 |
2020-08-17 | $68.03 | $68.03 | $68.03 | $68.03 | $49.17 | 845 |
2020-08-14 | $67.20 | $67.20 | $67.20 | $67.20 | $48.57 | 321 |
2020-08-13 | $67.76 | $67.76 | $67.76 | $67.76 | $48.97 | 330 |
2020-08-12 | $68.23 | $68.99 | $68.23 | $68.99 | $49.86 | 741 |
2020-08-11 | $67.86 | $68.09 | $67.33 | $67.33 | $48.66 | 63,210 |
2020-08-10 | $66.87 | $66.95 | $66.48 | $66.93 | $48.37 | 10,198 |
2020-08-07 | $65.14 | $65.78 | $65.13 | $65.78 | $47.54 | 1,951 |
2020-08-06 | $67.11 | $67.11 | $66.48 | $66.58 | $48.12 | 33,411 |
2020-08-05 | $66.75 | $67.06 | $66.50 | $67.00 | $48.42 | 76,796 |
2020-08-04 | $67.00 | $67.00 | $67.00 | $67.00 | $48.42 | 206 |
2020-08-03 | $67.35 | $69.38 | $67.35 | $69.31 | $50.09 | 1,258 |
2020-07-31 | $67.73 | $67.74 | $67.33 | $67.33 | $48.66 | 33,337 |
2020-07-30 | $66.97 | $67.40 | $66.97 | $67.07 | $48.47 | 10,279 |
2020-07-29 | $68.90 | $69.50 | $68.60 | $69.50 | $50.23 | 3,496 |
2020-07-28 | $68.94 | $69.14 | $68.94 | $69.07 | $49.92 | 764 |
2020-07-27 | $70.10 | $70.10 | $70.10 | $70.10 | $50.66 | 328 |
2020-07-24 | $71.05 | $71.05 | $71.05 | $71.05 | $51.35 | 142 |
2020-07-23 | $71.31 | $71.44 | $71.05 | $71.05 | $51.35 | 705 |
2020-07-22 | $70.66 | $70.69 | $70.00 | $70.69 | $51.09 | 15,977 |
2020-07-21 | $71.53 | $71.71 | $71.50 | $71.71 | $51.83 | 1,570 |
2020-07-20 | $70.05 | $73.06 | $70.05 | $72.79 | $52.61 | 7,471 |
2020-07-17 | $72.30 | $72.79 | $72.05 | $72.79 | $52.61 | 33,337 |
2020-07-16 | $72.29 | $72.29 | $72.00 | $72.00 | $52.04 | 512 |
2020-07-15 | $73.30 | $73.30 | $72.60 | $72.60 | $52.47 | 2,109 |
2020-07-14 | $71.51 | $72.99 | $71.51 | $72.63 | $52.49 | 3,260 |
2020-07-13 | $72.03 | $73.50 | $72.03 | $73.50 | $53.12 | 870 |
2020-07-10 | $71.97 | $71.97 | $71.82 | $71.82 | $51.91 | 9,010 |
2020-07-09 | $72.42 | $72.42 | $71.60 | $72.00 | $52.04 | 2,934 |
2020-07-08 | $71.60 | $72.37 | $71.60 | $72.37 | $52.30 | 43,247 |
2020-07-07 | $72.14 | $72.14 | $71.70 | $71.70 | $51.82 | 2,035 |
2020-07-06 | $76.74 | $76.74 | $74.92 | $74.93 | $54.15 | 2,161 |
2020-07-02 | $75.60 | $75.60 | $74.54 | $74.54 | $53.87 | 24,510 |
2020-07-01 | $73.19 | $74.48 | $73.19 | $74.48 | $53.83 | 16,821 |
2020-06-30 | $74.00 | $74.00 | $74.00 | $74.00 | $53.48 | 5,068 |
2020-06-29 | $75.00 | $75.00 | $75.00 | $75.00 | $54.20 | 394 |
2020-06-26 | $74.05 | $75.00 | $74.05 | $75.00 | $54.20 | 32,040 |
2020-06-25 | $76.00 | $78.15 | $75.00 | $76.92 | $55.59 | 31,342 |
2020-06-24 | $81.00 | $84.49 | $78.80 | $80.65 | $58.29 | 11,582 |
2020-06-23 | $80.95 | $80.95 | $80.60 | $80.60 | $58.25 | 436 |
2020-06-22 | $77.00 | $77.56 | $77.00 | $77.56 | $56.05 | 1,145 |
2020-06-19 | $77.00 | $77.56 | $76.55 | $77.56 | $56.05 | 912 |
2020-06-18 | $77.00 | $77.00 | $77.00 | $77.00 | $55.65 | 12,566 |
2020-06-17 | $76.57 | $77.00 | $76.00 | $77.00 | $55.65 | 1,151 |
2020-06-16 | $77.50 | $79.35 | $75.96 | $76.80 | $55.51 | 30,550 |
2020-06-15 | $74.06 | $74.06 | $73.13 | $73.80 | $53.34 | 38,642 |
2020-06-12 | $72.98 | $73.23 | $72.98 | $73.23 | $52.92 | 1,422 |
2020-06-11 | $73.94 | $73.94 | $70.70 | $70.70 | $51.10 | 2,872 |
2020-06-10 | $76.85 | $76.85 | $76.85 | $76.85 | $55.54 | 491 |
2020-06-09 | $75.35 | $77.40 | $75.35 | $76.00 | $54.93 | 24,900 |
2020-06-08 | $76.13 | $78.20 | $76.13 | $77.25 | $55.83 | 26,500 |
2020-06-05 | $73.13 | $74.80 | $73.13 | $73.75 | $53.30 | 96,062 |
2020-06-04 | $71.40 | $71.74 | $70.95 | $70.95 | $51.28 | 22,159 |
2020-06-03 | $74.00 | $74.00 | $74.00 | $74.00 | $53.48 | 624 |
2020-06-02 | $71.00 | $72.00 | $71.00 | $71.75 | $51.86 | 6,809 |
2020-06-01 | $68.77 | $69.55 | $68.77 | $69.51 | $50.24 | 1,449 |
2020-05-29 | $69.22 | $69.22 | $69.22 | $69.22 | $50.03 | 127 |
2020-05-28 | $69.44 | $69.65 | $69.02 | $69.22 | $50.03 | 1,368 |
2020-05-27 | $68.00 | $68.00 | $67.48 | $67.48 | $48.77 | 16,139 |
2020-05-26 | $66.90 | $68.36 | $66.90 | $67.74 | $48.96 | 23,032 |
2020-05-22 | $62.42 | $63.03 | $62.42 | $63.03 | $45.55 | 11,068 |
2020-05-21 | $65.01 | $65.01 | $65.01 | $65.01 | $46.98 | 559 |
2020-05-20 | $65.20 | $65.80 | $64.60 | $65.01 | $46.98 | 2,398 |
2020-05-19 | $65.53 | $66.08 | $65.16 | $65.16 | $47.09 | 571 |
2020-05-18 | $64.50 | $66.67 | $64.50 | $66.67 | $48.18 | 1,128 |
2020-05-15 | $60.12 | $60.12 | $60.12 | $60.12 | $43.45 | 223 |
2020-05-14 | $60.00 | $60.12 | $59.90 | $60.12 | $43.45 | 1,046 |
2020-05-13 | $62.15 | $62.27 | $58.87 | $60.50 | $43.72 | 1,977 |
2020-05-12 | $62.60 | $62.60 | $62.60 | $62.60 | $45.24 | 111 |
2020-05-11 | $62.25 | $63.76 | $62.25 | $63.60 | $45.97 | 1,157 |
2020-05-08 | $62.13 | $63.02 | $62.12 | $62.12 | $44.90 | 1,059 |
2020-05-07 | $62.70 | $63.11 | $62.12 | $62.62 | $45.26 | 1,101 |
2020-05-06 | $63.19 | $63.97 | $63.04 | $63.97 | $46.23 | 8,025 |
2020-05-05 | $63.73 | $63.73 | $63.73 | $63.73 | $46.06 | 337 |
2020-05-04 | $64.01 | $64.01 | $63.10 | $64.00 | $46.25 | 16,546 |
2020-05-01 | $65.14 | $65.29 | $65.00 | $65.04 | $47.01 | 1,198 |
2020-04-30 | $65.71 | $65.90 | $65.03 | $65.32 | $47.21 | 2,091 |
2020-04-29 | $66.51 | $66.65 | $65.72 | $66.05 | $47.74 | 2,378 |
2020-04-28 | $69.92 | $69.92 | $68.33 | $68.59 | $47.40 | 6,700 |
2020-04-27 | $67.24 | $68.95 | $67.24 | $68.95 | $45.63 | 3,381 |
2020-04-24 | $65.17 | $65.17 | $63.90 | $63.90 | $42.29 | 3,644 |
2020-04-23 | $65.00 | $65.03 | $63.79 | $63.79 | $42.21 | 2,660 |
2020-04-22 | $64.04 | $65.32 | $64.04 | $64.97 | $42.99 | 1,320 |
2020-04-21 | $63.04 | $63.04 | $63.00 | $63.00 | $41.69 | 651 |
2020-04-20 | $63.16 | $63.91 | $63.16 | $63.16 | $41.80 | 974 |
2020-04-17 | $63.43 | $64.00 | $62.67 | $64.00 | $42.35 | 7,389 |
2020-04-16 | $60.00 | $62.54 | $60.00 | $61.39 | $40.62 | 4,294 |
2020-04-15 | $62.00 | $62.00 | $60.99 | $61.19 | $40.49 | 2,756 |
2020-04-14 | $64.68 | $64.68 | $61.89 | $63.00 | $41.69 | 5,336 |
2020-04-13 | $60.00 | $62.95 | $60.00 | $60.00 | $39.70 | 5,116 |
2020-04-09 | $60.50 | $63.28 | $60.50 | $63.00 | $41.69 | 5,977 |
2020-04-08 | $61.75 | $61.75 | $60.01 | $60.50 | $40.04 | 20,531 |
2020-04-07 | $63.00 | $63.00 | $60.00 | $61.75 | $40.86 | 3,867 |
2020-04-06 | $60.00 | $60.75 | $55.25 | $60.75 | $40.20 | 3,432 |
2020-04-03 | $57.00 | $57.00 | $57.00 | $57.00 | $37.72 | 1,406 |
2020-04-02 | $56.50 | $58.57 | $55.00 | $58.57 | $38.76 | 1,492 |
2020-04-01 | $58.25 | $58.25 | $56.50 | $56.50 | $37.39 | 51,986 |
2020-03-31 | $59.57 | $59.66 | $57.10 | $58.99 | $39.04 | 4,821 |
2020-03-30 | $58.23 | $58.50 | $54.89 | $58.50 | $38.71 | 5,616 |
2020-03-27 | $56.00 | $57.70 | $54.26 | $57.70 | $38.18 | 2,670 |
2020-03-26 | $54.67 | $57.35 | $53.90 | $56.20 | $37.19 | 20,729 |
2020-03-25 | $55.92 | $55.92 | $50.00 | $54.01 | $35.74 | 26,191 |
2020-03-24 | $52.21 | $56.00 | $51.00 | $55.96 | $37.03 | 9,520 |
2020-03-23 | $52.72 | $52.72 | $45.97 | $51.53 | $34.10 | 28,174 |
2020-03-20 | $54.72 | $59.50 | $52.51 | $58.50 | $38.71 | 24,165 |
2020-03-19 | $52.32 | $58.70 | $50.10 | $57.49 | $38.04 | 37,019 |
2020-03-18 | $54.62 | $55.00 | $51.54 | $51.54 | $34.11 | 9,554 |
2020-03-17 | $53.60 | $58.94 | $51.71 | $58.94 | $39.00 | 7,366 |
2020-03-16 | $53.67 | $54.00 | $53.59 | $53.59 | $35.46 | 21,972 |
2020-03-13 | $53.74 | $57.39 | $51.84 | $57.39 | $37.98 | 38,551 |
2020-03-12 | $58.01 | $58.01 | $54.84 | $57.81 | $38.26 | 4,767 |
2020-03-11 | $65.20 | $65.20 | $60.77 | $60.77 | $40.21 | 1,380 |
2020-03-10 | $66.07 | $68.11 | $63.71 | $67.08 | $44.39 | 6,781 |
2020-03-09 | $67.78 | $68.31 | $66.34 | $66.34 | $43.90 | 26,618 |
2020-03-06 | $74.39 | $74.39 | $74.39 | $74.39 | $49.23 | 129 |
2020-03-05 | $74.17 | $74.65 | $74.17 | $74.39 | $49.23 | 941 |
2020-03-04 | $73.61 | $74.99 | $73.61 | $74.96 | $49.60 | 1,851 |
2020-03-03 | $73.85 | $73.85 | $71.64 | $71.64 | $47.41 | 6,544 |
2020-03-02 | $72.43 | $74.46 | $72.43 | $74.38 | $49.22 | 586 |
2020-02-28 | $68.53 | $68.53 | $67.76 | $67.76 | $44.84 | 1,087 |
2020-02-27 | $72.80 | $73.57 | $72.60 | $72.82 | $48.19 | 3,571 |
2020-02-26 | $76.22 | $76.22 | $76.22 | $76.22 | $50.44 | 1,834 |
2020-02-25 | $75.00 | $76.90 | $75.00 | $76.90 | $50.89 | 631 |
2020-02-24 | $77.20 | $77.20 | $76.60 | $77.15 | $51.05 | 1,228 |
2020-02-21 | $80.00 | $80.45 | $80.00 | $80.05 | $52.97 | 3,390 |
2020-02-20 | $81.08 | $81.16 | $80.62 | $80.70 | $53.40 | 34,203 |
2020-02-19 | $81.00 | $81.00 | $81.00 | $81.00 | $53.60 | 1,882 |
2020-02-18 | $81.30 | $81.80 | $81.30 | $81.80 | $54.13 | 698 |
2020-02-14 | $84.61 | $84.61 | $84.21 | $84.21 | $55.72 | 2,240 |
2020-02-13 | $84.00 | $84.00 | $82.70 | $82.70 | $54.73 | 846 |
2020-02-12 | $85.10 | $85.10 | $85.10 | $85.10 | $56.31 | 40 |
2020-02-11 | $84.96 | $85.25 | $84.90 | $85.10 | $56.31 | 1,983 |
2020-02-10 | $85.00 | $85.00 | $84.04 | $84.04 | $55.61 | 855 |
2020-02-07 | $85.15 | $85.15 | $84.25 | $84.30 | $55.78 | 5,944 |
2020-02-06 | $86.35 | $86.35 | $85.24 | $85.24 | $56.41 | 920 |
2020-02-05 | $82.30 | $82.30 | $82.30 | $82.30 | $54.46 | 25 |
2020-02-04 | $83.08 | $83.60 | $82.30 | $82.30 | $54.46 | 14,559 |
2020-02-03 | $81.45 | $81.45 | $81.43 | $81.45 | $53.90 | 3,052 |
2020-01-31 | $80.44 | $80.44 | $80.40 | $80.40 | $53.20 | 6,663 |
2020-01-30 | $80.15 | $80.15 | $80.15 | $80.15 | $53.04 | 12,182 |
2020-01-29 | $82.25 | $83.00 | $81.50 | $83.00 | $54.92 | 2,870 |
2020-01-28 | $82.50 | $83.30 | $82.50 | $83.30 | $55.12 | 881 |
2020-01-27 | $81.80 | $82.20 | $81.22 | $82.20 | $54.39 | 25,850 |
2020-01-24 | $83.41 | $84.00 | $83.41 | $84.00 | $55.59 | 2,535 |
2020-01-23 | $82.45 | $85.00 | $81.10 | $85.00 | $56.25 | 2,106 |
2020-01-22 | $83.26 | $83.26 | $82.50 | $82.50 | $54.59 | 6,506 |
2020-01-21 | $84.55 | $84.55 | $83.96 | $84.25 | $55.75 | 1,741 |
2020-01-17 | $82.40 | $82.40 | $82.40 | $82.40 | $54.53 | 963 |
2020-01-16 | $82.55 | $82.55 | $82.40 | $82.40 | $54.53 | 649 |
2020-01-15 | $84.10 | $84.13 | $83.65 | $83.70 | $55.39 | 539 |
2020-01-14 | $82.25 | $83.85 | $82.25 | $83.00 | $54.92 | 1,321 |
2020-01-13 | $83.56 | $83.72 | $83.50 | $83.50 | $55.26 | 624 |
2020-01-10 | $83.64 | $83.75 | $83.35 | $83.56 | $55.29 | 4,691 |
2020-01-09 | $83.05 | $83.59 | $82.80 | $82.80 | $54.79 | 2,370 |
2020-01-08 | $81.10 | $82.27 | $81.10 | $82.00 | $54.26 | 11,778 |
2020-01-07 | $80.50 | $80.50 | $79.95 | $79.95 | $52.91 | 1,063 |
2020-01-06 | $80.40 | $80.70 | $80.25 | $80.70 | $53.40 | 3,332 |
2020-01-03 | $80.58 | $81.32 | $80.47 | $80.70 | $53.40 | 6,188 |
2020-01-02 | $81.10 | $83.05 | $81.10 | $81.20 | $53.73 | 1,966 |
2019-12-31 | $79.40 | $81.25 | $79.40 | $81.25 | $53.77 | 1,453 |
2019-12-30 | $81.05 | $81.86 | $81.05 | $81.86 | $54.17 | 921 |
2019-12-27 | $80.00 | $80.00 | $80.00 | $80.00 | $52.94 | 12 |
2019-12-26 | $84.10 | $84.10 | $80.00 | $80.00 | $52.94 | 1,707 |
2019-12-24 | $84.40 | $84.40 | $82.00 | $82.00 | $54.26 | 1,748 |
2019-12-23 | $81.40 | $82.20 | $81.10 | $82.15 | $54.36 | 9,196 |
2019-12-20 | $78.98 | $79.43 | $77.99 | $79.43 | $52.56 | 2,228 |
2019-12-19 | $78.85 | $78.85 | $78.80 | $78.80 | $52.14 | 907 |
2019-12-18 | $78.15 | $78.63 | $78.15 | $78.44 | $51.91 | 2,106 |
2019-12-17 | $79.15 | $79.15 | $78.60 | $78.60 | $52.01 | 420 |
2019-12-16 | $79.35 | $80.61 | $78.90 | $79.95 | $52.91 | 1,212 |
2019-12-13 | $78.30 | $79.76 | $78.30 | $79.05 | $52.31 | 2,362 |
2019-12-12 | $77.00 | $78.15 | $77.00 | $78.15 | $51.71 | 1,023 |
2019-12-11 | $74.15 | $74.15 | $74.15 | $74.15 | $49.07 | 58 |
2019-12-10 | $76.95 | $76.95 | $74.15 | $74.15 | $49.07 | 6,414 |
2019-12-09 | $75.55 | $75.55 | $75.55 | $75.55 | $49.99 | 226 |
2019-12-06 | $75.30 | $76.37 | $75.30 | $76.37 | $50.54 | 298 |
2019-12-05 | $77.41 | $77.95 | $76.05 | $77.95 | $51.58 | 1,139 |
2019-12-04 | $76.52 | $76.64 | $76.40 | $76.40 | $50.56 | 3,726 |
2019-12-03 | $74.08 | $74.82 | $74.08 | $74.62 | $49.38 | 7,597 |
2019-12-02 | $75.17 | $75.17 | $72.64 | $73.59 | $48.70 | 4,477 |
2019-11-29 | $75.90 | $75.90 | $75.90 | $75.90 | $50.23 | 27 |
2019-11-27 | $76.17 | $76.17 | $75.90 | $75.90 | $50.23 | 105,583 |
2019-11-26 | $76.20 | $76.20 | $76.20 | $76.20 | $50.42 | 160 |
2019-11-25 | $76.27 | $76.51 | $76.19 | $76.51 | $50.63 | 504 |
2019-11-22 | $76.30 | $76.30 | $75.90 | $75.90 | $50.23 | 882 |
2019-11-21 | $75.10 | $75.10 | $75.10 | $75.10 | $49.70 | 247 |
2019-11-20 | $76.63 | $77.25 | $75.94 | $76.15 | $50.39 | 9,944 |
2019-11-19 | $77.76 | $77.76 | $77.76 | $77.76 | $51.46 | 10,070 |
2019-11-18 | $75.50 | $77.78 | $75.50 | $77.78 | $51.47 | 20,434 |
2019-11-15 | $77.65 | $78.86 | $75.68 | $76.40 | $50.56 | 6,899 |
2019-11-14 | $76.50 | $78.50 | $76.50 | $77.63 | $51.37 | 1,033 |
2019-11-13 | $78.50 | $78.50 | $78.50 | $78.50 | $51.95 | 8 |
2019-11-12 | $76.65 | $78.50 | $76.65 | $78.50 | $51.95 | 5,937 |
2019-11-11 | $77.80 | $77.80 | $76.75 | $76.75 | $50.79 | 264 |
2019-11-08 | $77.47 | $78.65 | $77.05 | $78.65 | $52.05 | 5,975 |
2019-11-07 | $79.94 | $79.94 | $79.94 | $79.94 | $52.90 | 0 |
2019-11-06 | $79.94 | $79.94 | $79.94 | $79.94 | $52.90 | 53 |
2019-11-05 | $79.94 | $79.94 | $79.94 | $79.94 | $52.90 | 726 |
2019-11-04 | $79.00 | $79.40 | $79.00 | $79.40 | $52.54 | 919 |
2019-11-01 | $78.00 | $78.75 | $77.10 | $78.75 | $52.11 | 3,450 |
2019-10-31 | $77.40 | $78.45 | $77.40 | $78.45 | $51.91 | 1,351 |
2019-10-30 | $74.23 | $75.00 | $74.23 | $74.23 | $49.12 | 6,105 |
2019-10-29 | $72.96 | $74.24 | $72.94 | $74.24 | $49.13 | 2,839 |
2019-10-28 | $73.30 | $74.55 | $73.25 | $74.55 | $49.33 | 890 |
2019-10-25 | $73.80 | $74.06 | $73.40 | $73.40 | $48.57 | 4,495 |
2019-10-24 | $73.91 | $74.11 | $73.76 | $73.91 | $48.91 | 4,293 |
2019-10-23 | $73.50 | $73.81 | $73.07 | $73.33 | $48.53 | 34,264 |
2019-10-22 | $72.52 | $72.52 | $72.52 | $72.52 | $47.99 | 157 |
2019-10-21 | $73.22 | $73.22 | $72.80 | $72.80 | $48.17 | 634 |
2019-10-18 | $72.67 | $73.01 | $72.53 | $73.01 | $48.31 | 678 |
2019-10-17 | $73.57 | $73.57 | $73.57 | $73.57 | $48.68 | 1,015 |
2019-10-16 | $72.10 | $72.99 | $72.10 | $72.99 | $48.30 | 1,065 |
2019-10-15 | $72.58 | $74.05 | $72.58 | $74.05 | $49.00 | 1,721 |
2019-10-14 | $72.60 | $72.84 | $71.69 | $71.69 | $47.44 | 2,005 |
2019-10-11 | $71.32 | $71.35 | $71.06 | $71.30 | $47.18 | 1,187 |
2019-10-10 | $70.72 | $70.72 | $70.30 | $70.30 | $46.52 | 481 |
2019-10-09 | $70.15 | $70.15 | $69.97 | $69.97 | $46.30 | 28,112 |
2019-10-08 | $68.96 | $69.58 | $68.91 | $69.58 | $46.04 | 2,869 |
2019-10-07 | $68.73 | $70.09 | $68.73 | $70.09 | $46.38 | 5,278 |
2019-10-04 | $68.27 | $69.32 | $67.35 | $69.32 | $45.87 | 7,620 |
2019-10-03 | $67.18 | $67.18 | $67.18 | $67.18 | $44.46 | 160 |
2019-10-02 | $67.80 | $67.80 | $66.20 | $66.20 | $43.81 | 14,578 |
2019-10-01 | $69.97 | $69.97 | $68.36 | $68.80 | $45.53 | 1,239 |
2019-09-30 | $70.56 | $70.56 | $70.56 | $70.56 | $46.69 | 109 |
2019-09-27 | $73.12 | $73.12 | $73.12 | $73.12 | $48.39 | 4,398 |
2019-09-26 | $71.03 | $71.03 | $70.58 | $70.58 | $46.71 | 2,566 |
2019-09-25 | $73.78 | $73.78 | $73.78 | $73.78 | $48.82 | 552 |
2019-09-24 | $73.76 | $73.78 | $73.76 | $73.78 | $48.82 | 304 |
2019-09-23 | $73.10 | $73.10 | $72.95 | $72.95 | $48.27 | 470 |
2019-09-20 | $74.34 | $76.00 | $73.14 | $73.14 | $48.40 | 805 |
2019-09-19 | $73.54 | $74.12 | $73.17 | $73.17 | $48.42 | 6,862 |
2019-09-18 | $73.10 | $73.10 | $73.10 | $73.10 | $48.37 | 200 |
2019-09-17 | $73.80 | $73.80 | $73.52 | $73.52 | $48.65 | 1,032 |
2019-09-16 | $76.00 | $76.00 | $74.15 | $74.15 | $49.07 | 750 |
2019-09-13 | $75.38 | $75.38 | $75.38 | $75.38 | $49.88 | 0 |
2019-09-12 | $75.00 | $76.45 | $74.03 | $75.38 | $49.88 | 1,661 |
2019-09-11 | $75.80 | $75.80 | $75.61 | $75.61 | $50.03 | 281 |
2019-09-10 | $75.47 | $76.23 | $75.47 | $76.23 | $50.44 | 3,907 |
2019-09-09 | $73.75 | $73.92 | $73.75 | $73.92 | $48.92 | 1,130 |
2019-09-06 | $73.50 | $73.50 | $73.12 | $73.12 | $48.39 | 450 |
2019-09-05 | $73.31 | $73.50 | $73.10 | $73.25 | $48.47 | 1,525 |
2019-09-04 | $74.70 | $74.70 | $74.13 | $74.13 | $49.05 | 550 |
2019-09-03 | $74.13 | $74.13 | $74.13 | $74.13 | $49.05 | 95 |
2019-08-30 | $74.45 | $74.45 | $74.13 | $74.13 | $49.05 | 1,421 |
2019-08-29 | $74.50 | $74.55 | $74.50 | $74.55 | $49.33 | 1,231 |
2019-08-28 | $73.73 | $73.73 | $73.73 | $73.73 | $48.79 | 6,780 |
2019-08-27 | $74.18 | $74.78 | $73.73 | $73.73 | $48.79 | 21,643 |
2019-08-26 | $74.75 | $74.75 | $74.50 | $74.50 | $49.30 | 881 |
2019-08-23 | $75.09 | $76.00 | $74.33 | $75.00 | $49.63 | 4,865 |
2019-08-22 | $75.90 | $76.05 | $74.41 | $75.95 | $50.26 | 5,901 |
2019-08-21 | $75.27 | $75.27 | $74.00 | $74.50 | $49.30 | 3,415 |
2019-08-20 | $73.54 | $74.00 | $72.63 | $72.63 | $48.06 | 2,197 |
2019-08-19 | $73.39 | $74.20 | $72.95 | $72.95 | $48.27 | 5,877 |
2019-08-16 | $71.00 | $71.30 | $71.00 | $71.30 | $47.18 | 13,895 |
2019-08-15 | $69.62 | $70.92 | $69.35 | $70.10 | $46.39 | 1,201 |
2019-08-14 | $72.66 | $72.79 | $72.50 | $72.79 | $48.17 | 1,181 |
2019-08-13 | $72.72 | $72.72 | $72.01 | $72.01 | $47.65 | 20,396 |
2019-08-12 | $72.46 | $72.46 | $70.65 | $70.67 | $46.77 | 15,385 |
2019-08-09 | $70.99 | $74.23 | $70.99 | $74.00 | $48.97 | 32,482 |
2019-08-08 | $70.00 | $70.17 | $68.95 | $68.95 | $45.63 | 2,267 |
2019-08-07 | $65.43 | $66.01 | $65.07 | $65.08 | $43.07 | 4,816 |
2019-08-06 | $62.44 | $64.50 | $61.58 | $61.58 | $40.75 | 21,334 |
2019-08-05 | $63.00 | $64.86 | $61.27 | $64.86 | $42.92 | 2,942 |
2019-08-02 | $65.07 | $65.07 | $65.07 | $65.07 | $43.06 | 206 |
2019-08-01 | $67.16 | $67.39 | $65.80 | $66.49 | $44.00 | 2,806 |
2019-07-31 | $66.00 | $66.00 | $64.60 | $64.90 | $42.95 | 1,770 |
2019-07-30 | $63.97 | $64.02 | $63.00 | $63.39 | $41.95 | 1,469 |
2019-07-29 | $67.00 | $67.11 | $66.56 | $66.56 | $44.05 | 662 |
2019-07-26 | $67.15 | $67.30 | $66.00 | $66.90 | $44.27 | 933 |
2019-07-25 | $65.59 | $65.60 | $65.59 | $65.60 | $43.41 | 647 |
2019-07-24 | $67.05 | $67.05 | $67.05 | $67.05 | $44.37 | 1,212 |
2019-07-23 | $68.45 | $69.11 | $68.45 | $69.11 | $45.73 | 349 |
2019-07-22 | $66.57 | $67.00 | $66.37 | $66.37 | $43.92 | 8,083 |
2019-07-19 | $67.04 | $67.55 | $67.04 | $67.55 | $44.70 | 25,398 |
2019-07-18 | $66.70 | $66.70 | $65.94 | $66.14 | $43.77 | 25,698 |
2019-07-17 | $67.42 | $67.42 | $66.00 | $66.00 | $43.67 | 1,162 |
2019-07-16 | $67.38 | $67.38 | $66.50 | $66.50 | $44.01 | 650 |
2019-07-15 | $66.71 | $68.00 | $66.50 | $68.00 | $45.00 | 959 |
2019-07-12 | $66.16 | $66.16 | $65.55 | $65.55 | $43.38 | 756 |
2019-07-11 | $66.79 | $67.60 | $65.90 | $65.90 | $43.61 | 423 |
2019-07-10 | $67.30 | $67.30 | $66.43 | $66.79 | $44.20 | 3,009 |
2019-07-09 | $67.25 | $67.25 | $67.25 | $67.25 | $44.50 | 398 |
2019-07-08 | $67.96 | $68.45 | $66.70 | $66.75 | $44.17 | 3,177 |
2019-07-05 | $69.44 | $69.44 | $69.01 | $69.01 | $45.67 | 2,007 |
2019-07-03 | $69.50 | $69.50 | $68.46 | $68.61 | $45.40 | 3,824 |
2019-07-02 | $68.60 | $69.10 | $68.39 | $68.64 | $45.42 | 2,713 |
2019-07-01 | $70.47 | $70.75 | $69.11 | $69.20 | $45.79 | 15,201 |
2019-06-28 | $71.45 | $71.45 | $68.79 | $71.15 | $47.08 | 91,598 |
2019-06-27 | $68.52 | $70.00 | $68.52 | $70.00 | $46.32 | 34,385 |
2019-06-26 | $64.55 | $65.88 | $63.25 | $65.88 | $43.60 | 2,399 |
2019-06-25 | $65.12 | $65.12 | $62.50 | $62.50 | $41.36 | 4,133 |
2019-06-24 | $62.44 | $64.38 | $62.44 | $64.00 | $42.35 | 4,701 |
2019-06-21 | $64.15 | $64.15 | $61.19 | $61.54 | $40.72 | 665 |
2019-06-20 | $64.89 | $64.89 | $61.84 | $63.16 | $41.79 | 4,089 |
2019-06-19 | $61.14 | $61.14 | $61.14 | $61.14 | $40.46 | 270 |
2019-06-18 | $60.00 | $61.13 | $60.00 | $61.13 | $40.45 | 1,116 |
2019-06-17 | $59.00 | $60.00 | $58.70 | $59.74 | $39.53 | 4,073 |
2019-06-14 | $59.35 | $59.45 | $59.35 | $59.45 | $39.34 | 368 |
2019-06-13 | $61.21 | $61.24 | $59.99 | $60.86 | $40.27 | 5,881 |
2019-06-12 | $60.31 | $60.38 | $60.04 | $60.04 | $39.73 | 921 |
2019-06-11 | $60.85 | $61.26 | $60.85 | $61.26 | $40.54 | 866 |
2019-06-10 | $61.47 | $61.47 | $59.61 | $59.98 | $39.69 | 2,517 |
2019-06-07 | $59.60 | $59.60 | $59.35 | $59.39 | $39.30 | 989 |
2019-06-06 | $59.73 | $59.73 | $59.40 | $59.48 | $39.36 | 2,309 |
2019-06-05 | $60.16 | $61.06 | $60.16 | $61.06 | $40.41 | 342 |
2019-06-04 | $61.19 | $61.55 | $61.05 | $61.55 | $40.73 | 1,605 |
2019-06-03 | $59.32 | $59.58 | $59.32 | $59.58 | $39.43 | 3,109 |
2019-05-31 | $59.50 | $60.02 | $58.69 | $59.50 | $39.37 | 3,889 |
2019-05-30 | $61.19 | $61.19 | $59.90 | $60.99 | $40.36 | 5,628 |
2019-05-29 | $60.80 | $60.98 | $59.76 | $60.98 | $40.35 | 1,897 |
2019-05-28 | $61.12 | $62.17 | $61.12 | $61.90 | $40.96 | 5,026 |
2019-05-24 | $61.07 | $61.07 | $61.05 | $61.05 | $40.40 | 441 |
2019-05-23 | $61.00 | $61.51 | $60.04 | $61.11 | $40.44 | 4,422 |
2019-05-22 | $62.00 | $62.77 | $61.79 | $62.58 | $41.41 | 2,260 |
2019-05-21 | $62.16 | $62.85 | $62.16 | $62.85 | $41.59 | 1,613 |
2019-05-20 | $62.05 | $63.04 | $62.05 | $63.00 | $41.69 | 1,696 |
2019-05-17 | $62.73 | $63.94 | $62.73 | $63.09 | $41.75 | 2,475 |
2019-05-16 | $63.02 | $64.49 | $63.02 | $64.49 | $42.68 | 4,240 |
2019-05-15 | $63.51 | $63.51 | $62.43 | $62.43 | $41.31 | 507 |
2019-05-14 | $61.91 | $62.81 | $61.27 | $61.82 | $40.91 | 5,137 |
2019-05-13 | $64.00 | $64.00 | $63.48 | $63.51 | $42.03 | 19,478 |
2019-05-10 | $65.62 | $65.62 | $64.97 | $65.40 | $43.28 | 44,909 |
2019-05-09 | $65.16 | $65.17 | $64.00 | $65.00 | $43.01 | 39,352 |
2019-05-08 | $66.34 | $66.34 | $66.34 | $66.34 | $43.90 | 256 |
2019-05-07 | $68.19 | $68.19 | $66.00 | $66.10 | $43.74 | 51,755 |
2019-05-06 | $69.11 | $69.11 | $68.21 | $68.43 | $45.28 | 1,233 |
2019-05-03 | $70.65 | $70.65 | $68.42 | $68.75 | $45.49 | 1,655 |
2019-05-02 | $68.60 | $70.85 | $68.23 | $68.23 | $45.15 | 21,714 |
2019-05-01 | $68.26 | $68.30 | $68.26 | $68.30 | $45.20 | 432 |
2019-04-30 | $67.20 | $67.44 | $66.40 | $66.96 | $44.31 | 2,085 |
2019-04-29 | $67.52 | $67.52 | $65.86 | $67.22 | $44.48 | 7,664 |
2019-04-26 | $69.00 | $70.19 | $68.21 | $70.19 | $44.39 | 2,213 |
2019-04-25 | $68.15 | $68.15 | $68.15 | $68.15 | $41.26 | 2,567 |
2019-04-24 | $68.81 | $68.81 | $68.00 | $68.00 | $41.17 | 646 |
2019-04-23 | $70.68 | $70.68 | $70.60 | $70.60 | $42.74 | 1,619 |
2019-04-22 | $69.13 | $69.13 | $69.13 | $69.13 | $41.85 | 135 |
2019-04-18 | $69.66 | $69.66 | $68.52 | $68.58 | $41.52 | 101,183 |
2019-04-17 | $70.78 | $70.78 | $69.35 | $70.56 | $42.72 | 995 |
2019-04-16 | $70.20 | $70.80 | $69.18 | $70.00 | $42.38 | 50,797 |
2019-04-15 | $69.44 | $70.93 | $69.24 | $70.93 | $42.94 | 2,592 |
2019-04-12 | $68.30 | $68.30 | $68.30 | $68.30 | $41.35 | 35 |
2019-04-11 | $69.00 | $69.00 | $68.30 | $68.30 | $41.35 | 401 |
2019-04-10 | $69.62 | $69.72 | $69.19 | $69.19 | $41.89 | 672 |
2019-04-09 | $69.50 | $69.50 | $68.16 | $68.97 | $41.76 | 14,749 |
2019-04-08 | $69.75 | $69.75 | $69.01 | $69.01 | $41.78 | 1,403 |
2019-04-05 | $69.66 | $69.93 | $68.53 | $69.93 | $42.34 | 22,139 |
2019-04-04 | $67.48 | $67.77 | $67.48 | $67.77 | $41.03 | 9,487 |
2019-04-03 | $67.27 | $68.00 | $67.00 | $67.95 | $41.14 | 29,317 |
2019-04-02 | $65.74 | $67.03 | $65.74 | $67.03 | $40.58 | 56,457 |
2019-04-01 | $65.47 | $65.47 | $64.72 | $65.00 | $39.35 | 1,109 |
2019-03-29 | $63.77 | $65.45 | $63.77 | $65.45 | $39.63 | 21,890 |
2019-03-28 | $63.00 | $63.79 | $62.66 | $63.10 | $38.20 | 3,568 |
2019-03-27 | $64.00 | $64.20 | $63.10 | $64.20 | $38.87 | 18,743 |
2019-03-26 | $64.03 | $64.70 | $63.95 | $63.95 | $38.72 | 1,592 |
2019-03-25 | $66.00 | $66.00 | $64.50 | $64.50 | $39.05 | 7,417 |
2019-03-22 | $69.12 | $69.12 | $67.00 | $68.08 | $41.22 | 202,443 |
2019-03-21 | $70.57 | $70.57 | $69.20 | $69.46 | $42.05 | 6,000 |
2019-03-20 | $69.84 | $72.76 | $69.84 | $72.76 | $44.05 | 5,800 |
2019-03-19 | $79.00 | $79.00 | $78.91 | $78.91 | $47.78 | 2,842 |
2019-03-18 | $76.00 | $76.00 | $76.00 | $76.00 | $46.01 | 197 |
2019-03-15 | $77.00 | $78.05 | $76.00 | $76.00 | $46.01 | 4,315 |
2019-03-14 | $76.00 | $76.00 | $76.00 | $76.00 | $46.01 | 1,035 |
2019-03-13 | $75.43 | $75.43 | $75.43 | $75.43 | $45.67 | 151 |
2019-03-12 | $75.40 | $75.43 | $75.40 | $75.43 | $45.67 | 2,204 |
2019-03-11 | $76.82 | $76.82 | $76.46 | $76.46 | $46.29 | 1,857 |
2019-03-08 | $78.00 | $78.33 | $77.34 | $78.33 | $47.43 | 13,330 |
2019-03-07 | $81.45 | $81.45 | $80.12 | $80.12 | $48.51 | 555 |
2019-03-06 | $82.50 | $83.50 | $81.75 | $83.50 | $50.56 | 8,588 |
2019-03-05 | $81.78 | $82.50 | $81.78 | $81.79 | $49.52 | 10,731 |
2019-03-04 | $80.16 | $80.16 | $80.16 | $80.16 | $48.53 | 78 |
2019-03-01 | $81.91 | $81.91 | $80.16 | $80.16 | $48.53 | 694 |
2019-02-28 | $80.00 | $80.00 | $80.00 | $80.00 | $48.44 | 185 |
2019-02-27 | $79.33 | $80.00 | $79.33 | $80.00 | $48.44 | 5,810 |
2019-02-26 | $76.65 | $76.65 | $76.65 | $76.65 | $46.41 | 400 |
2019-02-25 | $76.65 | $76.65 | $76.65 | $76.65 | $46.41 | 298 |
2019-02-22 | $76.60 | $76.75 | $75.75 | $75.79 | $45.89 | 23,556 |
2019-02-21 | $76.90 | $76.90 | $76.25 | $76.25 | $46.17 | 450 |
2019-02-20 | $77.25 | $77.25 | $76.55 | $77.00 | $46.62 | 564 |
2019-02-19 | $77.70 | $77.80 | $76.49 | $76.49 | $46.31 | 1,519 |
2019-02-15 | $73.84 | $73.84 | $73.84 | $73.84 | $44.71 | 76 |
2019-02-14 | $74.43 | $74.43 | $73.84 | $73.84 | $44.71 | 566 |
2019-02-13 | $77.00 | $77.00 | $76.82 | $76.82 | $46.51 | 7,689 |
2019-02-12 | $76.40 | $76.40 | $76.40 | $76.40 | $46.26 | 78 |
2019-02-11 | $76.40 | $76.40 | $76.40 | $76.40 | $46.26 | 195 |
2019-02-08 | $75.05 | $76.34 | $75.05 | $76.34 | $46.22 | 11,521 |
2019-02-07 | $76.92 | $77.55 | $76.10 | $76.39 | $46.25 | 6,440 |
2019-02-06 | $78.65 | $78.65 | $78.65 | $78.65 | $47.62 | 5,153 |
2019-02-05 | $77.37 | $78.65 | $77.37 | $78.65 | $47.62 | 6,155 |
2019-02-04 | $77.38 | $77.38 | $76.69 | $76.75 | $46.47 | 760 |
2019-02-01 | $76.16 | $76.16 | $76.16 | $76.16 | $46.11 | 420 |
2019-01-31 | $75.50 | $76.16 | $75.30 | $76.16 | $46.11 | 310 |
2019-01-30 | $75.20 | $75.20 | $74.47 | $75.07 | $45.45 | 1,395 |
2019-01-29 | $75.88 | $75.88 | $75.88 | $75.88 | $45.94 | 0 |
2019-01-28 | $76.12 | $76.12 | $75.57 | $75.88 | $45.94 | 2,538 |
2019-01-25 | $75.51 | $75.51 | $75.51 | $75.51 | $45.72 | 385 |
2019-01-24 | $74.09 | $75.51 | $74.09 | $75.51 | $45.72 | 1,083 |
2019-01-23 | $74.51 | $74.51 | $74.51 | $74.51 | $45.11 | 480 |
2019-01-22 | $73.53 | $74.75 | $73.53 | $74.02 | $44.82 | 1,073 |
2019-01-18 | $73.73 | $73.73 | $73.73 | $73.73 | $44.64 | 91 |
2019-01-17 | $73.73 | $73.73 | $73.73 | $73.73 | $44.64 | 186 |
2019-01-16 | $73.69 | $73.70 | $73.66 | $73.66 | $44.60 | 761 |
2019-01-15 | $74.02 | $75.00 | $73.64 | $73.64 | $44.59 | 8,113 |
2019-01-14 | $74.70 | $74.70 | $74.49 | $74.49 | $45.10 | 1,460 |
2019-01-11 | $75.65 | $75.65 | $74.41 | $74.41 | $45.05 | 1,107 |
2019-01-10 | $75.20 | $76.85 | $75.20 | $76.80 | $46.50 | 2,000 |
2019-01-09 | $77.10 | $77.10 | $75.31 | $75.31 | $45.60 | 2,505 |
2019-01-08 | $76.27 | $76.45 | $74.63 | $76.35 | $46.23 | 3,762 |
2019-01-07 | $73.75 | $75.70 | $73.75 | $74.70 | $45.23 | 953 |
2019-01-04 | $73.19 | $75.33 | $73.19 | $73.75 | $44.65 | 497 |
2019-01-03 | $71.51 | $71.51 | $71.51 | $71.51 | $43.30 | 290 |
2019-01-02 | $69.60 | $69.60 | $69.60 | $69.60 | $42.14 | 380 |
2018-12-31 | $69.89 | $72.04 | $68.02 | $69.50 | $42.08 | 29,900 |
2018-12-28 | $68.98 | $69.53 | $68.87 | $68.87 | $41.70 | 4,565 |
2018-12-27 | $69.00 | $69.00 | $67.00 | $67.46 | $40.84 | 24,095 |
2018-12-26 | $68.39 | $70.34 | $66.76 | $68.30 | $41.35 | 21,338 |
2018-12-24 | $68.30 | $68.96 | $67.88 | $68.96 | $41.75 | 934 |
2018-12-21 | $69.21 | $71.90 | $68.25 | $68.28 | $41.34 | 3,018 |
2018-12-20 | $70.25 | $70.25 | $68.97 | $68.97 | $41.76 | 2,151 |
2018-12-19 | $71.53 | $71.53 | $69.00 | $69.00 | $41.78 | 3,394 |
2018-12-18 | $72.21 | $72.21 | $72.21 | $72.21 | $43.72 | 162 |
2018-12-17 | $73.80 | $73.80 | $71.73 | $72.11 | $43.66 | 1,546 |
2018-12-14 | $72.00 | $72.26 | $71.36 | $71.36 | $43.21 | 1,438 |
2018-12-13 | $72.05 | $73.16 | $71.99 | $71.99 | $43.59 | 698 |
2018-12-12 | $74.93 | $75.40 | $74.06 | $75.40 | $45.65 | 3,048 |
2018-12-11 | $71.57 | $71.57 | $70.61 | $70.63 | $42.76 | 4,235 |
2018-12-10 | $69.43 | $71.40 | $68.67 | $69.76 | $42.24 | 1,111 |
2018-12-07 | $71.63 | $73.13 | $71.05 | $71.06 | $43.02 | 1,483 |
2018-12-06 | $72.35 | $72.35 | $70.36 | $70.36 | $42.60 | 3,937 |
2018-12-04 | $74.51 | $74.51 | $72.12 | $72.12 | $43.67 | 294 |
2018-12-03 | $74.68 | $75.50 | $74.68 | $74.94 | $45.37 | 1,072 |
2018-11-30 | $74.83 | $75.90 | $72.51 | $73.56 | $44.54 | 6,053 |
2018-11-29 | $72.01 | $74.21 | $72.01 | $73.00 | $44.20 | 20,706 |
2018-11-28 | $72.43 | $74.18 | $72.43 | $73.00 | $44.20 | 1,811 |
2018-11-27 | $73.35 | $73.58 | $71.48 | $71.75 | $43.44 | 12,856 |
2018-11-26 | $72.20 | $73.41 | $72.11 | $73.41 | $44.45 | 886 |
2018-11-23 | $70.42 | $70.42 | $70.42 | $70.42 | $42.64 | 130 |
2018-11-21 | $71.41 | $71.41 | $70.50 | $71.07 | $43.03 | 23,152 |
2018-11-20 | $69.76 | $69.76 | $69.13 | $69.16 | $41.87 | 1,298 |
2018-11-19 | $71.29 | $71.29 | $70.90 | $70.90 | $42.93 | 289 |
2018-11-16 | $72.07 | $72.07 | $71.33 | $71.33 | $43.19 | 1,935 |
2018-11-15 | $72.07 | $72.86 | $71.46 | $72.04 | $43.62 | 15,499 |
2018-11-14 | $74.47 | $75.50 | $72.71 | $74.90 | $45.35 | 1,092 |
2018-11-13 | $74.43 | $76.33 | $74.43 | $76.33 | $46.21 | 290 |
2018-11-12 | $80.00 | $80.00 | $77.80 | $77.80 | $47.10 | 5,872 |
2018-11-09 | $80.68 | $80.68 | $80.68 | $80.68 | $48.85 | 141 |
2018-11-08 | $80.68 | $80.68 | $80.68 | $80.68 | $48.85 | 919 |
2018-11-07 | $84.65 | $84.65 | $84.65 | $84.65 | $51.25 | 283 |
2018-11-06 | $81.03 | $82.45 | $81.03 | $82.45 | $49.92 | 100 |
2018-11-05 | $80.12 | $81.05 | $79.42 | $79.42 | $48.08 | 11,544 |
2018-11-02 | $79.30 | $79.30 | $79.30 | $79.30 | $48.01 | 173 |
2018-11-01 | $78.76 | $81.40 | $77.87 | $81.40 | $49.28 | 3,090 |
2018-10-31 | $79.00 | $79.00 | $77.70 | $77.70 | $47.04 | 711 |
2018-10-30 | $76.25 | $78.20 | $75.76 | $78.20 | $47.35 | 728 |
2018-10-29 | $78.00 | $78.00 | $76.94 | $76.94 | $46.58 | 457 |
2018-10-26 | $75.48 | $75.48 | $75.00 | $75.00 | $45.41 | 719 |
2018-10-25 | $75.98 | $77.80 | $74.15 | $75.00 | $45.41 | 4,169 |
2018-10-24 | $79.44 | $79.44 | $77.14 | $77.19 | $46.73 | 3,462 |
2018-10-23 | $77.85 | $80.86 | $77.79 | $80.86 | $48.96 | 3,345 |
2018-10-22 | $88.63 | $88.65 | $87.17 | $88.65 | $53.67 | 981 |
2018-10-19 | $89.74 | $90.23 | $89.40 | $90.23 | $54.63 | 894 |
2018-10-18 | $90.26 | $90.76 | $89.04 | $89.99 | $54.48 | 1,855 |
2018-10-17 | $90.48 | $90.48 | $89.26 | $89.30 | $54.07 | 5,014 |
2018-10-16 | $89.66 | $90.52 | $89.66 | $90.52 | $54.81 | 1,268 |
2018-10-15 | $89.26 | $91.09 | $89.26 | $91.09 | $55.15 | 1,379 |
2018-10-12 | $88.51 | $88.51 | $87.10 | $87.32 | $52.87 | 54,207 |
2018-10-11 | $86.89 | $91.40 | $86.89 | $91.40 | $55.34 | 8,058 |
2018-10-10 | $86.89 | $92.00 | $86.89 | $92.00 | $55.70 | 1,500 |
2018-10-09 | $84.50 | $85.60 | $84.50 | $85.60 | $51.83 | 650 |
2018-10-08 | $86.80 | $86.80 | $85.50 | $86.43 | $52.33 | 29,026 |
2018-10-05 | $86.38 | $86.50 | $86.15 | $86.20 | $52.19 | 1,002 |
2018-10-04 | $88.00 | $88.00 | $87.00 | $87.23 | $52.81 | 1,835 |
2018-10-03 | $85.50 | $88.05 | $85.50 | $88.05 | $53.31 | 550 |
2018-10-02 | $85.70 | $86.50 | $85.70 | $86.50 | $52.37 | 1,745 |
2018-10-01 | $88.11 | $88.50 | $87.13 | $88.06 | $53.32 | 10,393 |
2018-09-28 | $88.74 | $89.24 | $88.71 | $88.74 | $53.73 | 1,149 |
2018-09-27 | $91.03 | $91.03 | $90.57 | $90.74 | $54.94 | 1,432 |
2018-09-26 | $89.39 | $90.30 | $89.39 | $90.30 | $54.67 | 2,171 |
2018-09-25 | $89.25 | $89.25 | $88.66 | $88.66 | $53.68 | 1,133 |
2018-09-24 | $89.69 | $89.69 | $89.69 | $89.69 | $54.30 | 249 |
2018-09-21 | $88.73 | $89.97 | $88.73 | $89.69 | $54.30 | 1,716 |
2018-09-20 | $90.51 | $90.51 | $89.02 | $89.75 | $54.34 | 2,681 |
2018-09-19 | $86.12 | $86.17 | $85.94 | $86.06 | $52.11 | 2,148 |
2018-09-18 | $84.51 | $86.00 | $84.51 | $85.87 | $51.99 | 4,293 |
2018-09-17 | $84.69 | $85.73 | $84.25 | $85.45 | $51.74 | 3,169 |
2018-09-14 | $83.50 | $84.67 | $83.25 | $84.25 | $51.01 | 26,723 |
2018-09-13 | $82.19 | $82.80 | $81.21 | $82.04 | $49.67 | 412,427 |
2018-09-12 | $81.50 | $82.00 | $81.50 | $81.83 | $49.54 | 51,681 |
2018-09-11 | $82.20 | $82.73 | $81.15 | $81.94 | $49.61 | 24,607 |
2018-09-10 | $84.52 | $84.88 | $84.05 | $84.13 | $50.94 | 5,036 |
2018-09-07 | $84.08 | $84.92 | $83.49 | $84.60 | $51.22 | 4,108 |
2018-09-06 | $89.47 | $89.47 | $86.95 | $86.95 | $52.64 | 15,192 |
2018-09-05 | $91.84 | $91.85 | $90.44 | $91.72 | $55.53 | 2,043 |
2018-09-04 | $92.75 | $93.13 | $92.03 | $92.44 | $55.97 | 1,816 |
2018-08-31 | $94.01 | $94.40 | $93.35 | $93.35 | $56.52 | 8,887 |
2018-08-30 | $95.54 | $95.54 | $94.66 | $94.66 | $57.31 | 1,066 |
2018-08-29 | $95.88 | $96.80 | $95.75 | $96.04 | $58.15 | 1,556 |
2018-08-28 | $96.22 | $96.45 | $96.09 | $96.09 | $58.18 | 1,148 |
2018-08-27 | $95.96 | $95.96 | $95.96 | $95.96 | $58.10 | 314 |
2018-08-24 | $95.05 | $95.40 | $94.00 | $94.00 | $56.91 | 1,377 |
2018-08-23 | $95.65 | $95.65 | $94.50 | $94.50 | $57.22 | 1,472 |
2018-08-22 | $97.00 | $97.82 | $94.71 | $94.80 | $57.40 | 3,875 |
2018-08-21 | $93.84 | $96.20 | $93.84 | $95.79 | $58.00 | 5,070 |
2018-08-20 | $92.74 | $93.02 | $90.62 | $93.00 | $56.31 | 3,322 |
2018-08-17 | $89.94 | $91.56 | $88.40 | $90.65 | $54.88 | 3,951 |
2018-08-16 | $86.36 | $88.00 | $85.00 | $87.90 | $53.22 | 9,282 |
2018-08-15 | $93.33 | $93.40 | $91.25 | $91.96 | $55.68 | 3,577 |
2018-08-14 | $97.50 | $97.50 | $95.11 | $95.25 | $57.67 | 6,044 |
2018-08-13 | $96.35 | $97.20 | $94.25 | $95.00 | $57.52 | 19,695 |
2018-08-10 | $107.00 | $107.00 | $107.00 | $107.00 | $64.78 | 1,215 |
2018-08-09 | $111.00 | $112.83 | $111.00 | $112.83 | $68.31 | 472 |
2018-08-08 | $111.50 | $111.50 | $111.50 | $111.50 | $67.51 | 182 |
2018-08-07 | $107.57 | $107.57 | $107.57 | $107.57 | $65.13 | 49 |
2018-08-06 | $107.57 | $107.57 | $107.57 | $107.57 | $65.13 | 100 |
2018-08-03 | $107.64 | $107.64 | $107.64 | $107.64 | $65.17 | 164 |
2018-08-02 | $107.64 | $107.64 | $107.64 | $107.64 | $65.17 | 1,200 |
2018-08-01 | $109.47 | $113.97 | $109.47 | $113.97 | $69.00 | 305 |
2018-07-31 | $113.37 | $113.37 | $113.37 | $113.37 | $68.64 | 91 |
2018-07-30 | $111.43 | $113.40 | $111.43 | $113.37 | $68.64 | 34,981 |
2018-07-27 | $109.85 | $112.11 | $109.85 | $112.11 | $67.88 | 2,642 |
2018-07-26 | $110.50 | $110.50 | $110.50 | $110.50 | $66.90 | 0 |
2018-07-25 | $109.50 | $110.50 | $105.68 | $110.50 | $66.90 | 7,171 |
2018-07-24 | $109.17 | $109.17 | $109.17 | $109.17 | $66.10 | 2,956 |
2018-07-23 | $109.00 | $109.00 | $109.00 | $109.00 | $65.99 | 9,201 |
2018-07-20 | $106.90 | $106.90 | $106.90 | $106.90 | $64.72 | 46 |
2018-07-19 | $107.00 | $107.00 | $106.90 | $106.90 | $64.72 | 2,370 |
2018-07-18 | $106.62 | $106.62 | $106.62 | $106.62 | $64.55 | 31 |
2018-07-17 | $106.62 | $106.62 | $106.62 | $106.62 | $64.55 | 780 |
2018-07-16 | $106.62 | $106.62 | $106.62 | $106.62 | $64.55 | 95 |
2018-07-13 | $106.62 | $106.62 | $106.62 | $106.62 | $64.55 | 187 |
2018-07-12 | $105.83 | $107.65 | $105.83 | $107.25 | $64.93 | 2,684 |
2018-07-11 | $110.00 | $110.00 | $105.25 | $105.25 | $63.72 | 759 |
2018-07-10 | $110.00 | $110.00 | $110.00 | $110.00 | $66.60 | 206 |
2018-07-09 | $109.10 | $110.00 | $109.10 | $110.00 | $66.60 | 380 |
2018-07-06 | $108.00 | $108.00 | $108.00 | $108.00 | $65.39 | 406 |
2018-07-05 | $113.36 | $113.36 | $113.36 | $113.36 | $68.63 | 150 |
2018-07-03 | $113.36 | $113.36 | $113.36 | $113.36 | $68.63 | 366 |
2018-07-02 | $107.63 | $107.63 | $107.63 | $107.63 | $65.16 | 348 |
2018-06-29 | $110.50 | $111.50 | $109.75 | $109.75 | $66.45 | 1,389 |
2018-06-28 | $109.00 | $111.45 | $106.47 | $111.45 | $67.48 | 1,173 |
2018-06-27 | $111.63 | $111.63 | $111.00 | $111.00 | $67.21 | 1,015 |
2018-06-26 | $112.00 | $112.00 | $110.00 | $110.00 | $66.60 | 917 |
2018-06-25 | $114.89 | $114.89 | $112.75 | $112.75 | $68.26 | 1,255 |
2018-06-22 | $115.75 | $120.00 | $115.75 | $120.00 | $72.65 | 1,300 |
2018-06-21 | $112.29 | $112.29 | $111.95 | $111.95 | $67.78 | 275 |
2018-06-20 | $112.00 | $112.00 | $112.00 | $112.00 | $67.81 | 232 |
2018-06-19 | $111.51 | $114.21 | $111.51 | $112.50 | $68.11 | 1,302 |
2018-06-18 | $114.20 | $116.42 | $114.00 | $116.42 | $70.49 | 1,143 |
2018-06-15 | $114.91 | $116.00 | $114.91 | $116.00 | $70.23 | 801 |
2018-06-14 | $117.00 | $118.00 | $116.00 | $116.00 | $70.23 | 1,347 |
2018-06-13 | $113.04 | $117.67 | $113.04 | $117.67 | $71.24 | 969 |
2018-06-12 | $114.50 | $114.50 | $114.31 | $114.50 | $69.32 | 1,857 |
2018-06-11 | $116.76 | $116.76 | $115.16 | $115.16 | $69.72 | 2,343 |
2018-06-08 | $116.80 | $116.80 | $116.46 | $116.50 | $70.54 | 1,906 |
2018-06-07 | $116.04 | $116.04 | $116.04 | $116.04 | $70.26 | 374 |
2018-06-06 | $117.73 | $117.88 | $117.73 | $117.88 | $71.37 | 1,072 |
2018-06-05 | $118.66 | $118.66 | $117.75 | $117.75 | $71.29 | 503 |
2018-06-04 | $118.63 | $121.35 | $118.63 | $121.35 | $73.47 | 499 |
2018-06-01 | $119.65 | $123.07 | $119.53 | $123.07 | $74.51 | 2,970 |
2018-05-31 | $117.25 | $119.70 | $117.25 | $119.12 | $72.12 | 12,503 |
2018-05-30 | $121.15 | $121.15 | $118.29 | $120.34 | $72.86 | 779 |
2018-05-29 | $116.72 | $116.72 | $115.50 | $115.60 | $69.99 | 10,645 |
2018-05-25 | $118.84 | $118.84 | $118.43 | $118.43 | $69.74 | 204 |
2018-05-24 | $121.84 | $121.84 | $121.84 | $121.84 | $69.81 | 15 |
2018-05-23 | $121.66 | $121.84 | $121.66 | $121.84 | $69.81 | 815 |
2018-05-22 | $122.05 | $123.45 | $122.05 | $123.45 | $70.73 | 470 |
2018-05-21 | $121.66 | $121.66 | $121.66 | $121.66 | $69.71 | 328 |
2018-05-18 | $121.50 | $121.50 | $121.40 | $121.40 | $69.56 | 640 |
2018-05-17 | $121.70 | $121.70 | $121.70 | $121.70 | $69.73 | 225 |
2018-05-16 | $122.65 | $122.65 | $122.65 | $122.65 | $70.27 | 20 |
2018-05-15 | $119.80 | $122.65 | $119.80 | $122.65 | $70.27 | 719 |
2018-05-14 | $122.63 | $122.63 | $122.63 | $122.63 | $70.26 | 285 |
2018-05-11 | $118.67 | $118.67 | $118.67 | $118.67 | $67.99 | 7,465 |
2018-05-10 | $118.67 | $118.67 | $118.67 | $118.67 | $67.99 | 0 |
2018-05-09 | $118.67 | $118.67 | $118.67 | $118.67 | $67.99 | 32 |
2018-05-08 | $118.67 | $118.67 | $118.67 | $118.67 | $67.99 | 7,150 |
2018-05-07 | $118.67 | $118.67 | $118.67 | $118.67 | $67.99 | 98 |
2018-05-04 | $119.38 | $119.38 | $118.67 | $118.67 | $67.99 | 333 |
2018-05-03 | $120.75 | $120.75 | $120.75 | $120.75 | $69.18 | 10,554 |
2018-05-02 | $120.00 | $120.00 | $120.00 | $120.00 | $68.75 | 386 |
2018-05-01 | $116.60 | $119.81 | $116.55 | $119.81 | $68.65 | 815 |
2018-04-30 | $120.22 | $120.22 | $120.22 | $120.22 | $68.88 | 441 |
2018-04-27 | $118.75 | $118.75 | $118.75 | $118.75 | $68.04 | 10,787 |
2018-04-26 | $118.75 | $118.75 | $118.75 | $118.75 | $68.04 | 200 |
2018-04-25 | $117.80 | $117.80 | $117.80 | $117.80 | $67.49 | 363 |
2018-04-24 | $119.95 | $119.95 | $119.95 | $119.95 | $68.73 | 100 |
2018-04-23 | $120.10 | $120.14 | $120.10 | $120.14 | $68.83 | 10,452 |
2018-04-20 | $125.50 | $125.50 | $125.50 | $125.50 | $71.91 | 64 |
2018-04-19 | $125.50 | $125.50 | $125.50 | $125.50 | $71.91 | 80 |
2018-04-18 | $125.50 | $125.50 | $125.50 | $125.50 | $71.91 | 3,652 |
2018-04-17 | $124.00 | $125.50 | $124.00 | $125.50 | $71.91 | 677 |
2018-04-16 | $120.75 | $122.75 | $120.75 | $122.75 | $70.33 | 6,671 |
2018-04-13 | $118.50 | $118.50 | $118.50 | $118.50 | $67.90 | 100 |
2018-04-12 | $118.50 | $118.50 | $118.50 | $118.50 | $67.90 | 400 |
2018-04-11 | $120.90 | $121.50 | $118.50 | $118.50 | $67.90 | 1,336 |
2018-04-10 | $121.00 | $122.50 | $121.00 | $122.50 | $70.19 | 454 |
2018-04-09 | $115.27 | $115.27 | $115.27 | $115.27 | $66.04 | 2,080 |
2018-04-06 | $113.80 | $113.80 | $112.32 | $112.32 | $64.35 | 4,200 |
2018-04-05 | $110.25 | $110.25 | $110.25 | $110.25 | $63.17 | 65 |
2018-04-04 | $110.25 | $110.25 | $110.25 | $110.25 | $63.17 | 54 |
2018-04-03 | $110.25 | $110.25 | $110.25 | $110.25 | $63.17 | 30,333 |
2018-04-02 | $110.25 | $110.25 | $110.25 | $110.25 | $63.17 | 19 |
2018-03-29 | $110.25 | $110.25 | $110.25 | $110.25 | $63.17 | 5,580 |
2018-03-28 | $110.25 | $112.39 | $110.25 | $110.25 | $63.17 | 546 |
2018-03-27 | $110.86 | $110.86 | $110.86 | $110.86 | $63.52 | 81 |
2018-03-26 | $111.10 | $111.10 | $110.50 | $110.86 | $63.52 | 21,460 |
2018-03-23 | $110.80 | $113.00 | $110.80 | $113.00 | $64.74 | 931 |
2018-03-22 | $114.15 | $114.15 | $114.15 | $114.15 | $65.40 | 180 |
2018-03-21 | $114.15 | $114.15 | $114.15 | $114.15 | $65.40 | 0 |
2018-03-20 | $114.65 | $115.87 | $113.74 | $114.15 | $65.40 | 6,514 |
2018-03-19 | $117.80 | $117.80 | $117.80 | $117.80 | $67.49 | 4,877 |
2018-03-16 | $117.54 | $119.10 | $117.54 | $117.80 | $67.49 | 15,485 |
2018-03-15 | $119.30 | $119.30 | $119.30 | $119.30 | $68.35 | 321 |
2018-03-14 | $119.30 | $119.30 | $119.30 | $119.30 | $68.35 | 0 |
2018-03-13 | $119.30 | $119.30 | $119.30 | $119.30 | $68.35 | 200 |
2018-03-12 | $119.00 | $119.00 | $119.00 | $119.00 | $68.18 | 1,114 |
2018-03-09 | $119.55 | $119.55 | $119.06 | $119.06 | $68.22 | 407 |
2018-03-08 | $119.19 | $119.19 | $118.95 | $118.95 | $68.15 | 329 |
2018-03-07 | $115.25 | $115.25 | $115.25 | $115.25 | $66.03 | 93 |
2018-03-06 | $115.25 | $115.25 | $115.25 | $115.25 | $66.03 | 37 |
2018-03-05 | $115.25 | $115.25 | $115.25 | $115.25 | $66.03 | 3,700 |
2018-03-02 | $115.91 | $115.91 | $115.91 | $115.91 | $66.41 | 2,688 |
2018-03-01 | $115.91 | $115.91 | $115.91 | $115.91 | $66.41 | 200 |
2018-02-28 | $118.95 | $118.95 | $118.35 | $118.35 | $67.81 | 11,673 |
2018-02-27 | $119.76 | $120.00 | $119.76 | $120.00 | $68.75 | 4,093 |
2018-02-26 | $121.96 | $121.96 | $121.96 | $121.96 | $69.88 | 8 |
2018-02-23 | $121.96 | $121.96 | $121.96 | $121.96 | $69.88 | 5 |
2018-02-22 | $121.76 | $121.96 | $121.76 | $121.96 | $69.88 | 9,820 |
2018-02-21 | $120.99 | $121.49 | $120.58 | $120.58 | $69.09 | 561 |
2018-02-20 | $120.75 | $120.75 | $120.75 | $120.75 | $69.18 | 515 |
2018-02-16 | $119.00 | $122.46 | $119.00 | $122.46 | $70.16 | 8,088 |
2018-02-15 | $119.74 | $119.74 | $119.74 | $119.74 | $68.61 | 931 |
2018-02-14 | $120.02 | $120.02 | $120.02 | $120.02 | $68.77 | 4,099 |
2018-02-13 | $119.00 | $119.00 | $119.00 | $119.00 | $68.18 | 280 |
2018-02-12 | $120.18 | $120.18 | $119.00 | $119.00 | $68.18 | 562 |
2018-02-09 | $117.00 | $117.25 | $115.55 | $117.25 | $67.18 | 512 |
2018-02-08 | $121.04 | $121.04 | $121.04 | $121.04 | $69.35 | 2,391 |
2018-02-07 | $121.55 | $122.88 | $121.55 | $122.88 | $70.40 | 13,578 |
2018-02-06 | $119.12 | $119.12 | $119.12 | $119.12 | $68.25 | 57 |
2018-02-05 | $123.10 | $124.41 | $119.12 | $119.12 | $68.25 | 1,188 |
2018-02-02 | $127.85 | $127.85 | $127.85 | $127.85 | $73.25 | 115 |
2018-02-01 | $129.00 | $129.00 | $128.15 | $128.15 | $73.42 | 3,025 |
2018-01-31 | $132.58 | $132.58 | $132.58 | $132.58 | $75.96 | 20 |
2018-01-30 | $132.58 | $132.58 | $132.58 | $132.58 | $75.96 | 15 |
2018-01-29 | $132.38 | $132.58 | $132.38 | $132.58 | $75.96 | 6,171 |
2018-01-26 | $129.00 | $129.00 | $129.00 | $129.00 | $73.91 | 120 |
2018-01-25 | $132.24 | $134.40 | $129.00 | $129.00 | $73.91 | 3,056 |
2018-01-24 | $133.79 | $133.79 | $133.79 | $133.79 | $76.66 | 350 |
2018-01-23 | $132.60 | $132.60 | $132.60 | $132.60 | $75.97 | 428 |
2018-01-22 | $128.36 | $128.36 | $128.00 | $128.20 | $73.45 | 3,121 |
2018-01-19 | $126.64 | $127.06 | $126.64 | $126.99 | $72.76 | 947 |
2018-01-18 | $126.73 | $126.73 | $126.58 | $126.58 | $72.52 | 1,752 |
2018-01-17 | $127.00 | $127.00 | $125.16 | $125.18 | $71.72 | 1,471 |
2018-01-16 | $126.20 | $128.16 | $126.05 | $128.16 | $73.43 | 10,618 |
2018-01-12 | $127.17 | $127.17 | $127.17 | $127.17 | $72.86 | 4,000 |
2018-01-11 | $125.30 | $127.17 | $125.30 | $127.17 | $72.86 | 1,183 |
2018-01-10 | $128.47 | $128.47 | $128.47 | $128.47 | $73.61 | 3 |
2018-01-09 | $128.47 | $128.47 | $128.47 | $128.47 | $73.61 | 1,720 |
2018-01-08 | $131.49 | $131.49 | $131.49 | $131.49 | $75.34 | 48 |
2018-01-05 | $131.49 | $131.49 | $131.49 | $131.49 | $75.34 | 964 |
2018-01-04 | $127.06 | $127.74 | $124.61 | $124.61 | $71.40 | 375 |
2018-01-03 | $122.70 | $122.70 | $122.65 | $122.65 | $70.27 | 782 |
2018-01-02 | $123.12 | $123.16 | $122.45 | $122.69 | $70.30 | 3,671 |
2017-12-29 | $123.92 | $123.92 | $123.40 | $123.40 | $70.70 | 268 |
2017-12-28 | $124.35 | $124.35 | $123.56 | $123.56 | $70.79 | 411 |
2017-12-27 | $123.76 | $123.76 | $123.76 | $123.76 | $70.91 | 17 |
2017-12-26 | $125.80 | $125.80 | $123.76 | $123.76 | $70.91 | 585 |
2017-12-22 | $123.65 | $123.65 | $123.65 | $123.65 | $70.85 | 100 |
2017-12-21 | $123.84 | $123.84 | $123.84 | $123.84 | $70.95 | 100 |
2017-12-20 | $123.80 | $123.84 | $123.80 | $123.84 | $70.95 | 1,020 |
2017-12-19 | $127.61 | $127.61 | $127.61 | $127.61 | $73.11 | 90 |
2017-12-18 | $127.61 | $127.61 | $127.61 | $127.61 | $73.11 | 11,128 |
2017-12-15 | $125.28 | $125.28 | $125.28 | $125.28 | $71.78 | 2 |
2017-12-14 | $125.28 | $125.28 | $125.28 | $125.28 | $71.78 | 0 |
2017-12-13 | $125.28 | $125.28 | $125.28 | $125.28 | $71.78 | 593 |
2017-12-12 | $125.28 | $125.28 | $125.28 | $125.28 | $71.78 | 5,125 |
2017-12-11 | $122.39 | $122.39 | $122.39 | $122.39 | $70.12 | 5 |
2017-12-08 | $122.39 | $122.39 | $122.39 | $122.39 | $70.12 | 0 |
2017-12-07 | $122.39 | $122.39 | $122.39 | $122.39 | $70.12 | 1,721 |
2017-12-06 | $124.25 | $124.28 | $121.90 | $121.90 | $69.84 | 5,088 |
2017-12-05 | $124.59 | $124.59 | $123.95 | $124.20 | $71.16 | 1,762 |
2017-12-04 | $128.68 | $128.68 | $128.68 | $128.68 | $73.73 | 1 |
2017-12-01 | $128.68 | $128.68 | $128.68 | $128.68 | $73.73 | 11,875 |
2017-11-30 | $128.68 | $128.68 | $128.68 | $128.68 | $73.73 | 11,900 |
2017-11-29 | $128.68 | $128.68 | $128.68 | $128.68 | $73.73 | 367 |
2017-11-28 | $128.68 | $128.68 | $128.68 | $128.68 | $73.73 | 7,174 |
2017-11-27 | $128.20 | $128.53 | $127.30 | $128.53 | $73.64 | 2,128 |
2017-11-24 | $128.50 | $128.50 | $128.50 | $128.50 | $73.62 | 55 |
2017-11-22 | $128.50 | $128.50 | $128.50 | $128.50 | $73.62 | 2 |
2017-11-21 | $127.55 | $128.50 | $127.55 | $128.50 | $73.62 | 590 |
2017-11-20 | $127.07 | $127.07 | $127.07 | $127.07 | $72.81 | 165 |
2017-11-17 | $127.57 | $127.60 | $127.57 | $127.60 | $73.11 | 5,123 |
2017-11-16 | $126.97 | $126.97 | $126.97 | $126.97 | $72.75 | 82 |
2017-11-15 | $126.97 | $126.97 | $126.97 | $126.97 | $72.75 | 150 |
2017-11-14 | $126.97 | $126.97 | $126.97 | $126.97 | $72.75 | 158 |
2017-11-13 | $126.97 | $126.97 | $126.97 | $126.97 | $72.75 | 22 |
2017-11-10 | $126.97 | $126.97 | $126.97 | $126.97 | $72.75 | 232 |
2017-11-09 | $128.16 | $128.16 | $127.45 | $127.45 | $73.02 | 1,060 |
2017-11-08 | $132.71 | $132.71 | $132.71 | $132.71 | $76.04 | 68 |
2017-11-07 | $132.71 | $132.71 | $132.71 | $132.71 | $76.04 | 250 |
2017-11-06 | $134.00 | $134.00 | $134.00 | $134.00 | $76.78 | 390 |
2017-11-03 | $134.59 | $134.59 | $133.30 | $133.30 | $76.37 | 621 |
2017-11-02 | $131.70 | $131.70 | $131.70 | $131.70 | $75.46 | 23,648 |
2017-11-01 | $131.74 | $131.74 | $131.70 | $131.70 | $75.46 | 30,272 |
2017-10-31 | $130.48 | $130.48 | $130.48 | $130.48 | $74.76 | 5 |
2017-10-30 | $130.48 | $130.48 | $130.48 | $130.48 | $74.76 | 148 |
2017-10-27 | $135.82 | $135.82 | $135.82 | $135.82 | $77.82 | 10,717 |
2017-10-26 | $135.82 | $135.82 | $135.82 | $135.82 | $77.82 | 117 |
2017-10-25 | $134.05 | $135.82 | $134.05 | $135.82 | $77.82 | 1,271 |
2017-10-24 | $138.55 | $138.55 | $138.55 | $138.55 | $79.38 | 50 |
2017-10-23 | $138.55 | $138.55 | $138.55 | $138.55 | $79.38 | 0 |
2017-10-20 | $138.55 | $138.55 | $138.55 | $138.55 | $79.38 | 2,000 |
2017-10-19 | $138.55 | $138.55 | $138.55 | $138.55 | $79.38 | 63 |
2017-10-18 | $138.55 | $138.55 | $138.55 | $138.55 | $79.38 | 5,508 |
2017-10-17 | $137.98 | $137.98 | $137.98 | $137.98 | $79.06 | 752 |
2017-10-16 | $139.26 | $140.21 | $139.26 | $139.75 | $80.07 | 1,051 |
2017-10-13 | $138.00 | $138.00 | $138.00 | $138.00 | $79.07 | 15,648 |
2017-10-12 | $138.00 | $138.00 | $138.00 | $138.00 | $79.07 | 8,000 |
2017-10-11 | $138.00 | $138.00 | $138.00 | $138.00 | $79.07 | 100 |
2017-10-10 | $138.40 | $138.40 | $138.40 | $138.40 | $79.30 | 409 |
2017-10-09 | $138.40 | $138.40 | $138.40 | $138.40 | $79.30 | 28 |
2017-10-06 | $137.76 | $138.40 | $137.76 | $138.40 | $79.30 | 403 |
2017-10-05 | $133.20 | $133.20 | $133.20 | $133.20 | $76.32 | 91 |
2017-10-04 | $133.20 | $133.20 | $133.20 | $133.20 | $76.32 | 41 |
2017-10-03 | $133.20 | $133.20 | $133.20 | $133.20 | $76.32 | 115 |
2017-10-02 | $133.20 | $133.20 | $133.20 | $133.20 | $76.32 | 125 |
2017-09-29 | $137.50 | $137.50 | $137.50 | $137.50 | $78.78 | 381 |
2017-09-28 | $130.15 | $130.15 | $130.15 | $130.15 | $74.57 | 93 |
2017-09-27 | $130.15 | $130.15 | $130.15 | $130.15 | $74.57 | 310 |
2017-09-26 | $131.75 | $131.75 | $131.75 | $131.75 | $75.49 | 996 |
2017-09-25 | $131.00 | $131.00 | $131.00 | $131.00 | $75.06 | 210 |
2017-09-22 | $132.00 | $132.00 | $132.00 | $132.00 | $75.63 | 0 |
2017-09-21 | $132.00 | $132.00 | $132.00 | $132.00 | $75.63 | 364 |
2017-09-20 | $132.25 | $132.25 | $132.25 | $132.25 | $75.77 | 79 |
2017-09-19 | $132.25 | $132.25 | $132.25 | $132.25 | $75.77 | 2,500 |
2017-09-18 | $132.25 | $132.25 | $132.25 | $132.25 | $75.77 | 130 |
2017-09-15 | $132.25 | $132.25 | $132.25 | $132.25 | $75.77 | 1,539 |
2017-09-14 | $132.25 | $132.25 | $132.25 | $132.25 | $75.77 | 192 |
2017-09-13 | $132.25 | $132.25 | $132.25 | $132.25 | $75.77 | 100 |
2017-09-12 | $134.15 | $134.15 | $132.25 | $132.25 | $75.77 | 2,784 |
2017-09-11 | $131.50 | $131.50 | $131.50 | $131.50 | $75.34 | 606 |
2017-09-08 | $132.46 | $132.46 | $131.50 | $131.50 | $75.34 | 338 |
2017-09-07 | $132.35 | $132.35 | $132.00 | $132.26 | $75.78 | 855 |
2017-09-06 | $129.63 | $130.10 | $128.75 | $129.10 | $73.97 | 1,900 |
2017-09-05 | $129.20 | $129.20 | $129.20 | $129.20 | $74.03 | 506 |
2017-09-01 | $129.90 | $129.90 | $129.90 | $129.90 | $74.43 | 0 |
2017-08-31 | $129.90 | $129.90 | $129.90 | $129.90 | $74.43 | 1,630 |
2017-08-30 | $129.90 | $129.90 | $129.90 | $129.90 | $74.43 | 26 |
2017-08-29 | $129.90 | $129.90 | $129.90 | $129.90 | $74.43 | 350 |
2017-08-28 | $129.90 | $129.90 | $129.90 | $129.90 | $74.43 | 494 |
2017-08-25 | $129.90 | $129.90 | $129.90 | $129.90 | $74.43 | 200 |
2017-08-24 | $128.00 | $128.00 | $126.05 | $126.05 | $72.22 | 401 |
2017-08-23 | $126.60 | $126.98 | $126.60 | $126.98 | $72.75 | 705 |
2017-08-22 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 35 |
2017-08-21 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 0 |
2017-08-18 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 120 |
2017-08-17 | $125.65 | $125.65 | $125.65 | $125.65 | $71.99 | 80 |
2017-08-16 | $125.65 | $125.65 | $125.65 | $125.65 | $71.99 | 284 |
2017-08-15 | $125.55 | $125.55 | $125.55 | $125.55 | $71.93 | 201 |
2017-08-14 | $125.15 | $126.25 | $125.15 | $126.25 | $72.34 | 995 |
2017-08-11 | $124.06 | $124.06 | $124.06 | $124.06 | $71.08 | 4,778 |
2017-08-10 | $123.79 | $123.79 | $123.79 | $123.79 | $70.93 | 17 |
2017-08-09 | $123.15 | $123.79 | $123.15 | $123.79 | $70.93 | 1,685 |
2017-08-08 | $123.85 | $124.00 | $123.55 | $124.00 | $71.05 | 2,075 |
2017-08-07 | $126.06 | $126.06 | $126.06 | $126.06 | $72.23 | 7 |
2017-08-04 | $126.06 | $126.06 | $126.06 | $126.06 | $72.23 | 413 |
2017-08-03 | $126.90 | $126.90 | $126.90 | $126.90 | $72.71 | 170 |
2017-08-02 | $126.70 | $126.70 | $125.50 | $125.50 | $71.91 | 669 |
2017-08-01 | $126.40 | $126.80 | $126.40 | $126.50 | $72.48 | 872 |
2017-07-31 | $126.89 | $126.89 | $126.89 | $126.89 | $72.70 | 83 |
2017-07-28 | $126.95 | $126.95 | $125.17 | $126.89 | $72.70 | 29,644 |
2017-07-27 | $130.95 | $130.95 | $130.95 | $130.95 | $75.03 | 611 |
2017-07-26 | $128.65 | $130.95 | $128.65 | $130.95 | $75.03 | 7,700 |
2017-07-25 | $130.48 | $131.05 | $128.70 | $128.70 | $73.74 | 2,280 |
2017-07-24 | $128.15 | $128.15 | $128.15 | $128.15 | $73.42 | 184 |
2017-07-21 | $128.37 | $128.37 | $128.37 | $128.37 | $73.55 | 10 |
2017-07-20 | $128.37 | $128.37 | $128.37 | $128.37 | $73.55 | 54 |
2017-07-19 | $128.37 | $128.37 | $128.37 | $128.37 | $73.55 | 40 |
2017-07-18 | $128.37 | $128.37 | $128.37 | $128.37 | $73.55 | 226 |
2017-07-17 | $128.32 | $128.37 | $128.32 | $128.37 | $73.55 | 4,400 |
2017-07-14 | $127.44 | $127.44 | $127.44 | $127.44 | $73.02 | 281 |
2017-07-13 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 51 |
2017-07-12 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 101 |
2017-07-11 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 0 |
2017-07-10 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 10,190 |
2017-07-07 | $126.00 | $126.00 | $126.00 | $126.00 | $72.19 | 180 |
2017-07-06 | $126.55 | $126.55 | $126.55 | $126.55 | $72.51 | 54 |
2017-07-05 | $126.22 | $126.55 | $126.20 | $126.55 | $72.51 | 1,100 |
2017-07-03 | $127.80 | $127.80 | $127.80 | $127.80 | $73.22 | 240 |
2017-06-30 | $127.80 | $127.80 | $127.80 | $127.80 | $73.22 | 412 |
2017-06-29 | $135.69 | $135.69 | $133.31 | $133.31 | $76.38 | 987 |
2017-06-28 | $137.15 | $137.15 | $137.15 | $137.15 | $78.58 | 4,237 |
2017-06-27 | $137.51 | $138.93 | $136.57 | $137.15 | $78.58 | 3,700 |
2017-06-26 | $134.95 | $135.05 | $134.95 | $135.05 | $77.38 | 2,900 |
2017-06-23 | $136.00 | $136.00 | $136.00 | $136.00 | $77.92 | 0 |
2017-06-22 | $136.00 | $136.00 | $136.00 | $136.00 | $77.92 | 600 |
2017-06-21 | $136.00 | $136.00 | $136.00 | $136.00 | $77.92 | 300 |
2017-06-20 | $134.65 | $134.65 | $134.65 | $134.65 | $77.15 | 200 |
2017-06-19 | $138.00 | $138.00 | $138.00 | $138.00 | $79.07 | 500 |
2017-06-16 | $133.40 | $133.40 | $133.40 | $133.40 | $76.43 | 0 |
2017-06-15 | $133.40 | $133.40 | $133.40 | $133.40 | $76.43 | 300 |
2017-06-14 | $135.80 | $136.43 | $135.80 | $136.43 | $78.17 | 2,974 |
2017-06-13 | $131.75 | $131.75 | $131.75 | $131.75 | $75.49 | 0 |
2017-06-12 | $131.75 | $131.75 | $131.75 | $131.75 | $75.49 | 138 |
2017-06-09 | $131.75 | $131.75 | $131.75 | $131.75 | $75.49 | 50 |
2017-06-08 | $131.77 | $131.77 | $131.75 | $131.75 | $75.49 | 653 |
2017-06-07 | $132.45 | $133.10 | $131.50 | $133.10 | $76.26 | 1,625 |
2017-06-06 | $137.21 | $137.21 | $137.21 | $137.21 | $78.62 | 100 |
2017-06-05 | $137.21 | $137.21 | $137.21 | $137.21 | $78.62 | 219 |
2017-06-02 | $137.50 | $137.50 | $137.50 | $137.50 | $78.78 | 492 |
2017-06-01 | $133.00 | $133.00 | $133.00 | $133.00 | $76.20 | 515 |
2017-05-31 | $129.00 | $129.00 | $129.00 | $129.00 | $73.91 | 64 |
2017-05-30 | $129.00 | $129.00 | $129.00 | $129.00 | $73.91 | 0 |
2017-05-26 | $129.00 | $129.00 | $129.00 | $129.00 | $73.91 | 642 |
2017-05-25 | $132.02 | $132.02 | $132.02 | $132.02 | $75.64 | 0 |
2017-05-24 | $132.02 | $132.02 | $132.02 | $132.02 | $75.64 | 224 |
2017-05-23 | $131.35 | $132.02 | $131.35 | $132.02 | $75.64 | 10,197 |
2017-05-22 | $131.20 | $131.20 | $131.20 | $131.20 | $75.17 | 16 |
2017-05-19 | $131.20 | $131.20 | $131.20 | $131.20 | $75.17 | 50 |
2017-05-18 | $131.22 | $131.22 | $131.20 | $131.20 | $75.17 | 325 |
2017-05-17 | $128.00 | $128.00 | $128.00 | $128.00 | $73.34 | 478 |
2017-05-16 | $128.55 | $131.03 | $128.55 | $131.03 | $75.07 | 730 |
2017-05-15 | $127.60 | $128.47 | $126.40 | $126.40 | $72.42 | 817 |
2017-05-12 | $126.20 | $126.20 | $126.20 | $126.20 | $72.31 | 5,750 |
2017-05-11 | $126.40 | $126.40 | $126.40 | $126.40 | $72.42 | 14 |
2017-05-10 | $126.40 | $126.40 | $126.40 | $126.40 | $72.42 | 18 |
2017-05-09 | $126.62 | $126.62 | $126.40 | $126.40 | $72.42 | 1,354 |
2017-05-08 | $127.65 | $127.65 | $127.65 | $127.65 | $73.14 | 5,897 |
2017-05-05 | $127.65 | $127.65 | $127.65 | $127.65 | $73.14 | 3,944 |
2017-05-04 | $123.08 | $123.08 | $123.08 | $123.08 | $70.52 | 20 |
2017-05-03 | $123.08 | $123.08 | $123.08 | $123.08 | $70.52 | 675 |
2017-05-02 | $123.08 | $123.08 | $123.08 | $123.08 | $70.52 | 14 |
2017-05-01 | $122.00 | $123.08 | $122.00 | $123.08 | $70.52 | 455 |
2017-04-28 | $121.51 | $121.51 | $121.51 | $121.51 | $68.13 | 3,548 |
2017-04-27 | $122.04 | $122.04 | $121.51 | $121.51 | $68.13 | 1,660 |
2017-04-26 | $117.20 | $117.20 | $116.85 | $116.85 | $65.51 | 434 |
2017-04-25 | $117.91 | $118.15 | $117.91 | $118.15 | $66.24 | 451 |
2017-04-24 | $118.28 | $118.30 | $117.51 | $117.51 | $65.88 | 1,167 |
2017-04-21 | $111.50 | $111.50 | $111.50 | $111.50 | $62.51 | 20 |
2017-04-20 | $111.50 | $111.50 | $111.50 | $111.50 | $62.51 | 49 |
2017-04-19 | $111.50 | $111.50 | $111.50 | $111.50 | $62.51 | 2,569 |
2017-04-18 | $112.65 | $112.65 | $112.65 | $112.65 | $63.16 | 210 |
2017-04-17 | $112.65 | $113.40 | $112.65 | $113.40 | $63.58 | 990 |
2017-04-13 | $112.65 | $112.65 | $112.65 | $112.65 | $63.16 | 244 |
2017-04-12 | $113.25 | $113.25 | $113.25 | $113.25 | $63.49 | 1,000 |
2017-04-11 | $114.64 | $114.64 | $114.64 | $114.64 | $64.27 | 700 |
2017-04-10 | $114.64 | $114.64 | $114.64 | $114.64 | $64.27 | 1,120 |
2017-04-07 | $115.10 | $115.10 | $115.10 | $115.10 | $64.53 | 0 |
2017-04-06 | $115.10 | $115.10 | $115.10 | $115.10 | $64.53 | 74 |
2017-04-05 | $114.58 | $115.68 | $114.58 | $115.10 | $64.53 | 515 |
2017-04-04 | $114.32 | $114.32 | $114.28 | $114.32 | $64.09 | 632 |
2017-04-03 | $116.20 | $116.20 | $114.42 | $114.42 | $64.15 | 300 |
2017-03-31 | $114.40 | $114.40 | $114.40 | $114.40 | $64.14 | 0 |
2017-03-30 | $114.75 | $114.76 | $114.40 | $114.40 | $64.14 | 400 |
2017-03-29 | $114.90 | $114.90 | $114.64 | $114.64 | $64.27 | 2,800 |
2017-03-28 | $116.01 | $116.01 | $115.45 | $115.45 | $64.73 | 1,300 |
2017-03-27 | $115.56 | $115.56 | $115.24 | $115.24 | $64.61 | 1,100 |
2017-03-24 | $114.34 | $114.34 | $114.34 | $114.34 | $64.11 | 100 |
2017-03-23 | $113.21 | $113.21 | $113.21 | $113.21 | $63.47 | 0 |
2017-03-22 | $113.21 | $113.21 | $113.21 | $113.21 | $63.47 | 0 |
2017-03-21 | $113.62 | $113.62 | $113.21 | $113.21 | $63.47 | 600 |
2017-03-20 | $113.15 | $113.15 | $113.15 | $113.15 | $63.44 | 0 |
2017-03-17 | $113.15 | $113.15 | $113.15 | $113.15 | $63.44 | 0 |
2017-03-16 | $113.15 | $113.15 | $113.15 | $113.15 | $63.44 | 0 |
2017-03-15 | $112.71 | $113.15 | $112.71 | $113.15 | $63.44 | 37,500 |
2017-03-14 | $113.22 | $113.22 | $113.22 | $113.22 | $63.48 | 0 |
2017-03-13 | $113.22 | $113.22 | $113.22 | $113.22 | $63.48 | 0 |
2017-03-10 | $113.63 | $113.67 | $113.22 | $113.22 | $63.48 | 1,000 |
2017-03-09 | $112.53 | $112.53 | $111.47 | $111.47 | $62.50 | 900 |
2017-03-08 | $111.59 | $111.59 | $111.20 | $111.20 | $62.34 | 200 |
2017-03-07 | $112.58 | $112.58 | $112.58 | $112.58 | $63.12 | 0 |
2017-03-06 | $112.85 | $112.85 | $112.58 | $112.58 | $63.12 | 39,500 |
2017-03-03 | $112.00 | $112.00 | $111.97 | $111.97 | $62.78 | 1,000 |
2017-03-02 | $111.95 | $111.95 | $111.95 | $111.95 | $62.77 | 200 |
2017-03-01 | $110.78 | $111.86 | $110.78 | $111.86 | $62.71 | 3,900 |
2017-02-28 | $110.19 | $110.19 | $109.89 | $109.89 | $61.61 | 1,000 |
2017-02-27 | $111.76 | $111.76 | $111.76 | $111.76 | $62.66 | 200 |
2017-02-24 | $111.05 | $111.40 | $111.05 | $111.40 | $62.46 | 11,700 |
2017-02-23 | $113.53 | $113.53 | $113.53 | $113.53 | $63.65 | 0 |
2017-02-22 | $113.85 | $113.85 | $113.08 | $113.53 | $63.65 | 4,500 |
2017-02-21 | $114.01 | $115.60 | $113.81 | $115.60 | $64.81 | 1,600 |
2017-02-17 | $112.67 | $112.67 | $112.67 | $112.67 | $63.17 | 200 |
2017-02-16 | $113.44 | $113.65 | $113.44 | $113.65 | $63.72 | 1,500 |
2017-02-15 | $111.91 | $111.91 | $111.91 | $111.91 | $62.74 | 100 |
2017-02-14 | $111.81 | $111.81 | $111.58 | $111.73 | $62.64 | 2,400 |
2017-02-13 | $112.90 | $112.90 | $111.88 | $111.88 | $62.73 | 1,400 |
2017-02-10 | $112.05 | $112.05 | $112.05 | $112.05 | $62.82 | 0 |
2017-02-09 | $112.05 | $112.05 | $112.05 | $112.05 | $62.82 | 400 |
2017-02-08 | $109.80 | $109.80 | $109.80 | $109.80 | $61.56 | 300 |
2017-02-07 | $108.74 | $108.74 | $108.74 | $108.74 | $60.97 | 0 |
2017-02-06 | $109.75 | $109.75 | $108.74 | $108.74 | $60.97 | 400 |
2017-02-03 | $110.50 | $110.50 | $110.50 | $110.50 | $61.95 | 0 |
2017-02-02 | $110.50 | $110.50 | $110.50 | $110.50 | $61.95 | 0 |
2017-02-01 | $110.00 | $110.50 | $110.00 | $110.50 | $61.95 | 881 |
2017-01-31 | $110.98 | $110.98 | $110.98 | $110.98 | $62.22 | 3,666 |
2017-01-30 | $111.58 | $112.27 | $111.58 | $112.00 | $62.79 | 3,840 |
2017-01-27 | $113.60 | $113.60 | $113.60 | $113.60 | $63.69 | 18 |
2017-01-26 | $113.60 | $113.60 | $113.60 | $113.60 | $63.69 | 30,494 |
2017-01-25 | $111.14 | $113.04 | $111.11 | $113.04 | $63.38 | 4,766 |
2017-01-24 | $109.63 | $109.63 | $109.63 | $109.63 | $61.46 | 35,020 |
2017-01-23 | $108.77 | $108.77 | $108.45 | $108.45 | $60.80 | 7,156 |
2017-01-20 | $107.65 | $107.65 | $107.65 | $107.65 | $60.35 | 36 |
2017-01-19 | $108.65 | $108.67 | $107.65 | $107.65 | $60.35 | 176,434 |
2017-01-18 | $108.65 | $108.65 | $108.65 | $108.65 | $60.92 | 466 |
2017-01-17 | $106.95 | $106.95 | $106.95 | $106.95 | $59.96 | 194 |
2017-01-13 | $107.12 | $107.73 | $107.12 | $107.73 | $60.40 | 6,950 |
2017-01-12 | $107.12 | $107.12 | $107.12 | $107.12 | $60.06 | 43 |
2017-01-11 | $107.12 | $107.12 | $107.12 | $107.12 | $60.06 | 85 |
2017-01-10 | $107.12 | $107.12 | $107.12 | $107.12 | $60.06 | 134 |
2017-01-09 | $107.12 | $107.12 | $107.12 | $107.12 | $60.06 | 285 |
2017-01-06 | $107.61 | $107.61 | $107.61 | $107.61 | $60.33 | 50 |
2017-01-05 | $107.61 | $107.61 | $107.61 | $107.61 | $60.33 | 2,640 |
2017-01-04 | $106.77 | $106.78 | $106.77 | $106.78 | $59.87 | 17,691 |
2017-01-03 | $104.55 | $104.55 | $104.55 | $104.55 | $58.62 | 850 |
2016-12-30 | $104.50 | $104.50 | $104.50 | $104.50 | $58.59 | 100 |
2016-12-29 | $103.02 | $103.02 | $103.02 | $103.02 | $57.76 | 218 |
2016-12-28 | $103.00 | $103.00 | $101.79 | $101.79 | $57.07 | 5,366 |
2016-12-27 | $103.00 | $103.00 | $102.68 | $102.68 | $57.57 | 575 |
2016-12-23 | $102.28 | $102.28 | $102.28 | $102.28 | $57.34 | 154 |
2016-12-22 | $102.90 | $103.09 | $102.57 | $102.57 | $57.51 | 2,490 |
2016-12-21 | $102.69 | $103.00 | $102.40 | $103.00 | $57.75 | 2,413 |
2016-12-20 | $101.95 | $102.06 | $101.93 | $101.97 | $57.17 | 1,765 |
2016-12-19 | $102.43 | $102.43 | $102.43 | $102.43 | $57.43 | 3,959 |
2016-12-16 | $100.92 | $102.43 | $100.92 | $102.43 | $57.43 | 907 |
2016-12-15 | $102.00 | $102.03 | $101.70 | $101.70 | $57.02 | 1,986 |
2016-12-14 | $102.85 | $103.10 | $100.95 | $100.95 | $56.60 | 661 |
2016-12-13 | $101.62 | $103.48 | $101.33 | $103.48 | $58.02 | 2,892 |
2016-12-12 | $101.55 | $101.55 | $100.40 | $100.40 | $56.29 | 10,086 |
2016-12-09 | $100.00 | $100.41 | $100.00 | $100.40 | $56.29 | 31,707 |
2016-12-08 | $99.39 | $99.39 | $99.39 | $99.39 | $55.72 | 1,054 |
2016-12-07 | $96.81 | $97.75 | $96.81 | $97.75 | $54.80 | 35,074 |
2016-12-06 | $95.23 | $95.51 | $94.76 | $95.50 | $53.54 | 2,364 |
2016-12-05 | $95.00 | $95.00 | $95.00 | $95.00 | $53.26 | 3,191 |
2016-12-02 | $92.18 | $92.66 | $92.18 | $92.66 | $51.95 | 656 |
2016-12-01 | $92.61 | $92.61 | $91.73 | $91.73 | $51.43 | 560 |
2016-11-30 | $93.60 | $93.60 | $93.60 | $93.60 | $52.48 | 17,761 |
2016-11-29 | $93.59 | $94.58 | $93.59 | $94.58 | $53.03 | 9,926 |
2016-11-28 | $93.03 | $93.86 | $93.03 | $93.86 | $52.62 | 57,762 |
2016-11-25 | $94.12 | $94.12 | $94.00 | $94.00 | $52.70 | 900 |
2016-11-23 | $93.50 | $93.50 | $92.77 | $92.84 | $52.05 | 1,122 |
2016-11-22 | $95.99 | $95.99 | $95.00 | $95.00 | $53.26 | 2,216 |
2016-11-21 | $96.65 | $96.93 | $96.50 | $96.93 | $54.34 | 1,435 |
2016-11-18 | $97.46 | $97.46 | $97.46 | $97.46 | $54.64 | 536 |
2016-11-17 | $96.79 | $96.79 | $96.79 | $96.79 | $54.27 | 0 |
2016-11-16 | $96.52 | $96.89 | $96.33 | $96.79 | $54.27 | 39,523 |
2016-11-14 | $100.57 | $100.57 | $100.57 | $100.57 | $56.39 | 256 |
2016-11-11 | $102.36 | $102.43 | $102.32 | $102.32 | $57.37 | 381 |
2016-11-10 | $102.00 | $102.00 | $100.99 | $100.99 | $56.62 | 1,001 |
2016-11-09 | $101.00 | $102.00 | $101.00 | $102.00 | $57.19 | 657 |
2016-11-08 | $98.06 | $98.06 | $98.06 | $98.06 | $54.98 | 0 |
2016-11-07 | $97.89 | $98.06 | $97.71 | $98.06 | $54.98 | 10,561 |
2016-11-04 | $97.45 | $97.63 | $97.17 | $97.30 | $54.55 | 34,044 |
2016-11-03 | $100.41 | $100.41 | $100.41 | $100.41 | $56.30 | 0 |
2016-11-02 | $100.41 | $100.41 | $100.41 | $100.41 | $56.30 | 0 |
2016-11-01 | $100.48 | $100.48 | $100.41 | $100.41 | $56.30 | 2,057 |
2016-10-31 | $98.56 | $99.01 | $98.56 | $99.01 | $55.51 | 210 |
2016-10-28 | $99.14 | $100.37 | $99.14 | $100.37 | $56.27 | 531 |
2016-10-27 | $98.04 | $98.04 | $98.04 | $98.04 | $54.97 | 80 |
2016-10-26 | $98.05 | $98.05 | $98.04 | $98.04 | $54.97 | 370 |
2016-10-25 | $98.87 | $99.55 | $98.87 | $99.55 | $55.81 | 1,400 |
2016-10-24 | $98.29 | $98.29 | $98.29 | $98.29 | $55.10 | 41 |
2016-10-21 | $98.29 | $98.29 | $98.29 | $98.29 | $55.10 | 585 |
2016-10-20 | $99.55 | $99.55 | $98.56 | $99.50 | $55.79 | 375 |
2016-10-19 | $99.56 | $99.56 | $99.56 | $99.56 | $55.82 | 20,068 |
2016-10-18 | $99.93 | $99.93 | $99.93 | $99.93 | $56.03 | 195 |
2016-10-17 | $99.93 | $99.93 | $99.93 | $99.93 | $56.03 | 55 |
2016-10-14 | $99.93 | $99.93 | $99.93 | $99.93 | $56.03 | 0 |
2016-10-13 | $99.93 | $99.93 | $99.93 | $99.93 | $56.03 | 0 |
2016-10-12 | $99.93 | $99.93 | $99.93 | $99.93 | $56.03 | 27 |
2016-10-11 | $101.32 | $101.39 | $99.93 | $99.93 | $56.03 | 1,238 |
2016-10-10 | $101.02 | $101.02 | $101.02 | $101.02 | $56.64 | 520 |
2016-10-07 | $100.52 | $101.00 | $99.99 | $99.99 | $56.06 | 6,154 |
2016-10-06 | $101.00 | $101.00 | $101.00 | $101.00 | $56.63 | 75 |
2016-10-05 | $100.90 | $101.00 | $100.90 | $101.00 | $56.63 | 825 |
2016-10-04 | $99.99 | $101.10 | $99.99 | $101.10 | $56.68 | 839 |
2016-10-03 | $99.71 | $99.71 | $99.71 | $99.71 | $55.90 | 396 |
2016-09-30 | $99.71 | $99.71 | $99.71 | $99.71 | $55.90 | 2,040 |
2016-09-29 | $99.70 | $99.76 | $97.50 | $97.50 | $54.66 | 3,004 |
2016-09-28 | $100.23 | $101.17 | $100.10 | $101.16 | $56.72 | 2,500 |
2016-09-27 | $99.72 | $100.46 | $99.26 | $100.46 | $56.32 | 2,767 |
2016-09-26 | $100.26 | $100.26 | $100.26 | $100.26 | $56.21 | 3,121 |
2016-09-23 | $102.43 | $102.43 | $102.10 | $102.10 | $57.24 | 926 |
2016-09-22 | $102.41 | $102.41 | $102.41 | $102.41 | $57.42 | 0 |
2016-09-21 | $102.41 | $102.41 | $102.41 | $102.41 | $57.42 | 0 |
2016-09-20 | $102.79 | $102.79 | $102.41 | $102.41 | $57.42 | 3,412 |
2016-09-19 | $101.60 | $101.60 | $101.48 | $101.48 | $56.90 | 556 |
2016-09-16 | $102.18 | $102.18 | $101.37 | $101.41 | $56.86 | 1,768 |
2016-09-15 | $104.05 | $104.10 | $101.10 | $104.10 | $58.36 | 1,108 |
2016-09-14 | $108.91 | $108.91 | $106.00 | $106.00 | $59.43 | 767 |
2016-09-13 | $105.72 | $105.72 | $105.72 | $105.72 | $59.27 | 60 |
2016-09-12 | $104.23 | $105.72 | $104.23 | $105.72 | $59.27 | 1,419 |
2016-09-09 | $106.15 | $106.15 | $106.15 | $106.15 | $59.51 | 100 |
2016-09-08 | $108.60 | $108.60 | $108.60 | $108.60 | $60.89 | 0 |
2016-09-07 | $108.58 | $108.63 | $108.58 | $108.60 | $60.89 | 5,391 |
2016-09-06 | $107.70 | $108.50 | $107.50 | $108.50 | $60.83 | 2,286 |
2016-09-02 | $105.63 | $105.63 | $105.43 | $105.46 | $59.13 | 951 |
2016-09-01 | $104.99 | $105.17 | $104.61 | $105.12 | $58.94 | 10,650 |
2016-08-31 | $106.92 | $106.95 | $106.92 | $106.95 | $59.96 | 40,397 |
2016-08-30 | $107.68 | $107.68 | $107.68 | $107.68 | $60.37 | 15,112 |
2016-08-29 | $107.86 | $107.86 | $107.68 | $107.68 | $60.37 | 220 |
2016-08-26 | $106.75 | $106.75 | $106.75 | $106.75 | $59.85 | 140 |
2016-08-25 | $108.42 | $108.42 | $108.42 | $108.42 | $60.79 | 60 |
2016-08-24 | $108.62 | $108.62 | $108.42 | $108.42 | $60.79 | 509 |
2016-08-23 | $108.98 | $109.03 | $108.98 | $109.03 | $61.13 | 202 |
2016-08-22 | $108.66 | $108.66 | $108.66 | $108.66 | $60.92 | 20 |
2016-08-19 | $108.99 | $108.99 | $108.66 | $108.66 | $60.92 | 600 |
2016-08-18 | $109.68 | $109.68 | $109.68 | $109.68 | $61.49 | 102 |
2016-08-17 | $110.60 | $110.60 | $110.60 | $110.60 | $62.01 | 84 |
2016-08-16 | $109.88 | $110.60 | $109.88 | $110.60 | $62.01 | 700 |
2016-08-15 | $110.00 | $110.00 | $110.00 | $110.00 | $61.67 | 178 |
2016-08-12 | $110.00 | $110.00 | $110.00 | $110.00 | $61.67 | 200 |
2016-08-11 | $109.60 | $109.60 | $108.75 | $108.75 | $60.97 | 884 |
2016-08-10 | $108.95 | $108.95 | $108.95 | $108.95 | $61.08 | 10 |
2016-08-09 | $109.12 | $109.12 | $108.95 | $108.95 | $61.08 | 1,380 |
2016-08-08 | $106.09 | $106.09 | $106.09 | $106.09 | $59.48 | 923 |
2016-08-05 | $106.10 | $106.10 | $106.10 | $106.10 | $59.49 | 100 |
2016-08-04 | $106.65 | $106.65 | $106.65 | $106.65 | $59.79 | 310 |
2016-08-03 | $106.65 | $106.65 | $106.65 | $106.65 | $59.79 | 15 |
2016-08-02 | $106.65 | $106.65 | $106.65 | $106.65 | $59.79 | 100 |
2016-08-01 | $106.70 | $106.70 | $106.70 | $106.70 | $59.82 | 56 |
2016-07-29 | $108.16 | $108.16 | $106.70 | $106.70 | $59.82 | 630 |
2016-07-28 | $103.80 | $103.80 | $103.80 | $103.80 | $58.20 | 217 |
2016-07-27 | $103.85 | $103.85 | $103.80 | $103.80 | $58.20 | 794 |
2016-07-26 | $101.04 | $101.04 | $101.04 | $101.04 | $56.65 | 0 |
2016-07-25 | $102.15 | $102.15 | $101.04 | $101.04 | $56.65 | 775 |
2016-07-22 | $100.63 | $100.63 | $100.63 | $100.63 | $56.42 | 257 |
2016-07-21 | $100.25 | $100.25 | $100.25 | $100.25 | $56.21 | 77 |
2016-07-20 | $101.00 | $101.00 | $100.25 | $100.25 | $56.21 | 693 |
2016-07-19 | $100.35 | $100.35 | $100.35 | $100.35 | $56.26 | 414 |
2016-07-18 | $102.35 | $102.35 | $102.35 | $102.35 | $57.38 | 160 |
2016-07-15 | $103.30 | $103.30 | $103.30 | $103.30 | $57.92 | 209 |
2016-07-14 | $102.55 | $102.55 | $102.55 | $102.55 | $57.50 | 75 |
2016-07-13 | $102.55 | $102.55 | $102.55 | $102.55 | $57.50 | 770 |
2016-07-12 | $104.28 | $104.28 | $102.25 | $103.50 | $58.03 | 1,423 |
2016-07-11 | $101.35 | $101.40 | $101.35 | $101.40 | $56.85 | 517 |
2016-07-08 | $97.40 | $97.40 | $97.40 | $97.40 | $54.61 | 172 |
2016-07-07 | $97.40 | $97.40 | $97.40 | $97.40 | $54.61 | 33 |
2016-07-06 | $97.40 | $97.40 | $97.40 | $97.40 | $54.61 | 3,158 |
2016-07-05 | $98.75 | $98.75 | $98.75 | $98.75 | $55.36 | 200 |
2016-07-01 | $97.50 | $97.50 | $97.50 | $97.50 | $54.66 | 491 |
2016-06-30 | $97.50 | $97.50 | $97.50 | $97.50 | $54.66 | 104 |
2016-06-29 | $100.25 | $100.25 | $97.50 | $97.50 | $54.66 | 783 |
2016-06-28 | $97.50 | $99.81 | $97.50 | $99.81 | $55.96 | 729 |
2016-06-27 | $98.10 | $98.10 | $96.90 | $96.90 | $54.33 | 881 |
2016-06-24 | $99.85 | $99.85 | $98.25 | $99.00 | $55.50 | 1,492 |
2016-06-23 | $104.36 | $104.36 | $104.36 | $104.36 | $58.51 | 228 |
2016-06-22 | $104.00 | $104.49 | $102.54 | $104.36 | $58.51 | 2,729 |
2016-06-21 | $102.30 | $102.60 | $102.30 | $102.60 | $57.52 | 224 |
2016-06-20 | $98.95 | $98.95 | $98.95 | $98.95 | $55.48 | 41 |
2016-06-17 | $98.43 | $98.95 | $98.05 | $98.95 | $55.48 | 460 |
2016-06-16 | $96.10 | $96.10 | $96.10 | $96.10 | $53.88 | 784 |
2016-06-15 | $98.15 | $99.95 | $98.15 | $99.95 | $56.04 | 374 |
2016-06-14 | $96.55 | $96.55 | $96.55 | $96.55 | $54.13 | 146 |
2016-06-13 | $100.05 | $100.05 | $100.05 | $100.05 | $56.09 | 100 |
2016-06-10 | $103.00 | $103.00 | $103.00 | $103.00 | $57.75 | 140 |
2016-06-09 | $102.90 | $103.00 | $102.90 | $103.00 | $57.75 | 12,765 |
2016-06-08 | $104.19 | $104.19 | $103.70 | $103.70 | $58.14 | 7,202 |
2016-06-07 | $100.10 | $100.10 | $100.10 | $100.10 | $56.12 | 140 |
2016-06-06 | $101.95 | $101.95 | $100.05 | $100.10 | $56.12 | 1,254 |
2016-06-03 | $102.53 | $102.64 | $100.03 | $102.64 | $57.55 | 1,886 |
2016-06-02 | $97.00 | $97.00 | $97.00 | $97.00 | $54.38 | 178 |
2016-06-01 | $96.35 | $97.00 | $95.85 | $97.00 | $54.38 | 6,150 |
2016-05-31 | $95.35 | $96.30 | $95.25 | $95.25 | $53.40 | 104,756 |
2016-05-27 | $95.99 | $95.99 | $95.00 | $95.00 | $53.26 | 38,817 |
2016-05-26 | $96.90 | $96.90 | $96.00 | $96.25 | $53.96 | 42,688 |
2016-05-25 | $96.65 | $96.65 | $96.60 | $96.60 | $54.16 | 469 |
2016-05-24 | $97.45 | $100.19 | $97.40 | $97.68 | $54.76 | 2,145 |
2016-05-23 | $96.00 | $96.65 | $94.95 | $96.00 | $53.82 | 3,825 |
2016-05-20 | $100.25 | $101.10 | $100.12 | $100.12 | $56.13 | 156,082 |
2016-05-19 | $98.90 | $100.09 | $98.25 | $99.95 | $56.04 | 33,255 |
2016-05-18 | $107.80 | $108.42 | $107.80 | $108.39 | $60.77 | 526 |
2016-05-17 | $107.09 | $107.09 | $107.09 | $107.09 | $60.04 | 396 |
2016-05-16 | $108.50 | $108.50 | $107.51 | $107.51 | $60.28 | 529 |
2016-05-13 | $109.20 | $109.20 | $106.95 | $106.95 | $59.96 | 2,696 |
2016-05-12 | $109.00 | $109.00 | $108.22 | $108.22 | $60.67 | 349 |
2016-05-11 | $114.55 | $114.55 | $114.55 | $114.55 | $64.22 | 9 |
2016-05-10 | $114.55 | $114.55 | $114.55 | $114.55 | $64.22 | 0 |
2016-05-09 | $114.55 | $114.55 | $114.55 | $114.55 | $64.22 | 600 |
2016-05-06 | $111.30 | $111.30 | $111.30 | $111.30 | $62.40 | 5 |
2016-05-05 | $112.35 | $112.35 | $111.20 | $111.30 | $62.40 | 1,321 |
2016-05-04 | $112.80 | $112.90 | $112.80 | $112.90 | $63.30 | 486 |
2016-05-03 | $113.85 | $113.85 | $113.85 | $113.85 | $63.83 | 390 |
2016-05-02 | $114.85 | $114.85 | $114.41 | $114.41 | $64.14 | 867 |
2016-04-29 | $117.50 | $117.50 | $117.50 | $117.50 | $65.88 | 0 |
2016-04-28 | $117.00 | $118.10 | $116.50 | $117.50 | $65.88 | 945 |
2016-04-27 | $123.75 | $123.75 | $123.75 | $123.75 | $69.38 | 0 |
2016-04-26 | $123.75 | $123.75 | $123.75 | $123.75 | $69.38 | 415 |
2016-04-25 | $124.00 | $124.00 | $124.00 | $124.00 | $69.52 | 0 |
2016-04-22 | $124.00 | $124.00 | $124.00 | $124.00 | $69.52 | 0 |
2016-04-21 | $124.00 | $124.00 | $124.00 | $124.00 | $69.52 | 1,865 |
2016-04-20 | $123.58 | $123.58 | $122.79 | $122.79 | $68.84 | 1,558 |
2016-04-19 | $123.00 | $124.65 | $123.00 | $124.65 | $69.89 | 669 |
2016-04-18 | $118.00 | $118.00 | $118.00 | $118.00 | $66.16 | 10 |
2016-04-15 | $118.25 | $118.25 | $118.00 | $118.00 | $66.16 | 1,372 |
2016-04-14 | $119.90 | $119.90 | $119.90 | $119.90 | $67.22 | 531 |
2016-04-13 | $118.60 | $119.90 | $118.05 | $119.90 | $67.22 | 941 |
2016-04-12 | $116.35 | $116.35 | $116.35 | $116.35 | $65.23 | 200 |
2016-04-11 | $116.75 | $116.75 | $116.75 | $116.75 | $65.46 | 248 |
2016-04-08 | $116.30 | $116.60 | $115.25 | $115.25 | $64.61 | 1,824 |
2016-04-07 | $114.90 | $114.90 | $114.90 | $114.90 | $64.42 | 6,688 |
2016-04-06 | $114.90 | $114.90 | $114.90 | $114.90 | $64.42 | 250 |
2016-04-05 | $116.30 | $116.30 | $116.30 | $116.30 | $65.20 | 50 |
2016-04-04 | $116.30 | $116.30 | $116.30 | $116.30 | $65.20 | 162 |
2016-04-01 | $116.31 | $116.31 | $116.30 | $116.30 | $65.20 | 200 |
2016-03-31 | $116.25 | $116.30 | $116.25 | $116.30 | $65.20 | 1,568 |
2016-03-30 | $117.35 | $117.35 | $117.35 | $117.35 | $65.79 | 308 |
2016-03-29 | $114.95 | $114.95 | $114.95 | $114.95 | $64.45 | 121 |
2016-03-28 | $114.59 | $114.59 | $114.59 | $114.59 | $64.24 | 210 |
2016-03-24 | $115.90 | $115.90 | $115.90 | $115.90 | $64.98 | 94 |
2016-03-23 | $115.90 | $115.90 | $115.90 | $115.90 | $64.98 | 70 |
2016-03-22 | $115.90 | $115.90 | $115.90 | $115.90 | $64.98 | 164 |
2016-03-21 | $115.70 | $115.70 | $115.70 | $115.70 | $64.87 | 367 |
2016-03-18 | $110.45 | $111.80 | $110.45 | $111.80 | $62.68 | 4,976 |
2016-03-17 | $111.30 | $111.30 | $111.30 | $111.30 | $62.40 | 415 |
2016-03-16 | $110.00 | $113.00 | $110.00 | $113.00 | $63.35 | 3,362 |
2016-03-15 | $111.00 | $111.15 | $111.00 | $111.15 | $62.32 | 494 |
2016-03-14 | $110.75 | $110.75 | $110.75 | $110.75 | $62.09 | 454 |
2016-03-11 | $107.00 | $107.00 | $107.00 | $107.00 | $59.99 | 0 |
2016-03-10 | $107.00 | $107.00 | $107.00 | $107.00 | $59.99 | 152 |
2016-03-09 | $107.75 | $107.75 | $107.75 | $107.75 | $60.41 | 255 |
2016-03-08 | $108.25 | $108.25 | $108.25 | $108.25 | $60.69 | 502 |
2016-03-07 | $106.50 | $106.50 | $106.50 | $106.50 | $59.71 | 525 |
2016-03-04 | $107.95 | $107.95 | $107.95 | $107.95 | $60.52 | 173 |
2016-03-03 | $106.63 | $107.15 | $106.15 | $107.15 | $60.07 | 948 |
2016-03-02 | $106.40 | $107.10 | $106.25 | $107.10 | $60.05 | 787 |
2016-03-01 | $106.20 | $106.20 | $106.20 | $106.20 | $59.54 | 5 |
2016-02-29 | $106.20 | $106.20 | $106.20 | $106.20 | $59.54 | 0 |
2016-02-26 | $106.20 | $106.20 | $106.20 | $106.20 | $59.54 | 45 |
2016-02-25 | $106.20 | $106.20 | $106.20 | $106.20 | $59.54 | 163 |
2016-02-24 | $106.20 | $106.20 | $106.20 | $106.20 | $59.54 | 309 |
2016-02-23 | $108.71 | $108.71 | $108.71 | $108.71 | $60.95 | 0 |
2016-02-22 | $108.71 | $108.71 | $108.71 | $108.71 | $60.95 | 221 |
2016-02-19 | $109.10 | $109.10 | $109.10 | $109.10 | $61.17 | 10 |
2016-02-18 | $109.88 | $109.88 | $109.10 | $109.10 | $61.17 | 684 |
2016-02-17 | $107.28 | $107.28 | $107.28 | $107.28 | $60.15 | 349 |
2016-02-16 | $106.56 | $107.95 | $105.80 | $107.28 | $60.15 | 560 |
2016-02-12 | $105.50 | $106.33 | $104.90 | $106.33 | $59.61 | 3,030 |
2016-02-11 | $104.80 | $104.80 | $104.80 | $104.80 | $58.76 | 654 |
2016-02-10 | $106.40 | $106.60 | $106.30 | $106.30 | $59.60 | 1,006 |
2016-02-09 | $104.20 | $105.10 | $104.20 | $105.10 | $58.92 | 445 |
2016-02-08 | $106.00 | $106.00 | $106.00 | $106.00 | $59.43 | 108 |
2016-02-05 | $107.56 | $107.56 | $107.56 | $107.56 | $60.30 | 462 |
2016-02-04 | $110.35 | $110.35 | $110.35 | $110.35 | $61.87 | 80 |
2016-02-03 | $110.31 | $110.35 | $110.31 | $110.35 | $61.87 | 305 |
2016-02-02 | $108.05 | $108.05 | $107.59 | $107.59 | $60.32 | 422 |
2016-02-01 | $111.09 | $111.40 | $111.05 | $111.40 | $62.46 | 2,942 |
2016-01-29 | $112.56 | $112.56 | $111.22 | $111.22 | $62.35 | 845 |
2016-01-28 | $112.45 | $112.45 | $112.45 | $112.45 | $63.05 | 56 |
2016-01-27 | $114.15 | $114.15 | $112.45 | $112.45 | $63.05 | 625 |
2016-01-26 | $113.25 | $113.25 | $113.25 | $113.25 | $63.49 | 573 |
2016-01-25 | $110.55 | $110.55 | $110.55 | $110.55 | $61.98 | 40 |
2016-01-22 | $110.55 | $110.55 | $110.55 | $110.55 | $61.98 | 142 |
2016-01-21 | $110.55 | $110.55 | $110.55 | $110.55 | $61.98 | 96 |
2016-01-20 | $110.55 | $110.55 | $110.55 | $110.55 | $61.98 | 1,080 |
2016-01-19 | $111.58 | $111.58 | $109.95 | $109.95 | $61.64 | 303 |
2016-01-15 | $109.87 | $109.87 | $108.00 | $108.00 | $60.55 | 266 |
2016-01-14 | $111.30 | $112.50 | $111.30 | $112.50 | $63.07 | 608 |
2016-01-13 | $111.60 | $111.60 | $111.60 | $111.60 | $62.57 | 635 |
2016-01-12 | $111.75 | $111.75 | $111.75 | $111.75 | $62.65 | 529 |
2016-01-11 | $116.45 | $116.45 | $116.45 | $116.45 | $65.29 | 86 |
2016-01-08 | $116.45 | $116.45 | $116.45 | $116.45 | $65.29 | 65 |
2016-01-07 | $116.45 | $116.45 | $116.45 | $116.45 | $65.29 | 270 |
2016-01-06 | $119.63 | $119.63 | $119.63 | $119.63 | $67.07 | 342 |
2016-01-05 | $119.61 | $120.60 | $118.16 | $119.63 | $67.07 | 26,029 |
2016-01-04 | $119.67 | $121.00 | $119.67 | $121.00 | $67.84 | 740 |
2015-12-31 | $125.50 | $125.50 | $125.50 | $125.50 | $70.36 | 10 |
2015-12-30 | $125.50 | $125.50 | $125.50 | $125.50 | $70.36 | 214 |
2015-12-29 | $127.29 | $127.29 | $127.29 | $127.29 | $71.37 | 202 |
2015-12-28 | $127.02 | $127.29 | $127.02 | $127.29 | $71.37 | 3,514 |
2015-12-24 | $126.83 | $127.50 | $126.83 | $127.50 | $71.48 | 381 |
2015-12-23 | $126.79 | $126.79 | $126.01 | $126.05 | $70.67 | 1,606 |
2015-12-22 | $126.80 | $126.80 | $126.80 | $126.80 | $71.09 | 359 |
2015-12-21 | $126.80 | $126.80 | $126.80 | $126.80 | $71.09 | 141 |
2015-12-18 | $124.25 | $124.25 | $124.25 | $124.25 | $69.66 | 265 |
2015-12-17 | $128.10 | $128.10 | $128.10 | $128.10 | $71.82 | 2,555 |
2015-12-16 | $123.95 | $123.95 | $123.95 | $123.95 | $69.49 | 55 |
2015-12-15 | $124.06 | $124.06 | $123.95 | $123.95 | $69.49 | 267 |
2015-12-14 | $121.75 | $121.75 | $121.75 | $121.75 | $68.26 | 248 |
2015-12-11 | $123.35 | $123.35 | $123.09 | $123.09 | $69.01 | 1,204 |
2015-12-10 | $123.95 | $123.95 | $123.95 | $123.95 | $69.49 | 192 |
2015-12-09 | $125.17 | $125.17 | $123.95 | $123.95 | $69.49 | 1,752 |
2015-12-08 | $128.20 | $128.20 | $128.20 | $128.20 | $71.88 | 375 |
2015-12-07 | $128.20 | $128.20 | $128.20 | $128.20 | $71.88 | 769 |
2015-12-04 | $127.70 | $127.70 | $127.70 | $127.70 | $71.60 | 100 |
2015-12-03 | $128.35 | $128.35 | $127.35 | $127.35 | $71.40 | 623 |
2015-12-02 | $131.54 | $131.54 | $131.54 | $131.54 | $73.75 | 140 |
2015-12-01 | $131.85 | $131.85 | $131.85 | $131.85 | $73.92 | 100 |
2015-11-30 | $132.74 | $132.74 | $132.74 | $132.74 | $74.42 | 101 |
2015-11-27 | $131.60 | $131.60 | $131.60 | $131.60 | $73.78 | 0 |
2015-11-25 | $131.60 | $131.60 | $131.60 | $131.60 | $73.78 | 106 |
2015-11-24 | $131.23 | $131.23 | $131.23 | $131.23 | $73.57 | 300 |
2015-11-23 | $132.45 | $132.45 | $132.45 | $132.45 | $74.26 | 282 |
2015-11-20 | $133.50 | $133.50 | $133.50 | $133.50 | $74.85 | 1,146 |
2015-11-19 | $135.00 | $135.00 | $135.00 | $135.00 | $75.69 | 100 |
2015-11-18 | $131.48 | $132.50 | $131.30 | $132.50 | $74.29 | 796 |
2015-11-17 | $131.90 | $131.90 | $131.90 | $131.90 | $73.95 | 321 |
2015-11-16 | $130.35 | $130.35 | $130.35 | $130.35 | $73.08 | 730 |
2015-11-13 | $130.05 | $130.05 | $129.40 | $129.40 | $72.55 | 0 |
2015-11-12 | $130.05 | $130.05 | $129.40 | $129.40 | $72.55 | 1,181 |
2015-11-11 | $130.77 | $131.09 | $130.77 | $130.77 | $73.32 | 0 |
2015-11-10 | $130.77 | $131.09 | $130.77 | $130.77 | $73.32 | 0 |
2015-11-09 | $130.77 | $131.09 | $130.77 | $130.77 | $73.32 | 3,388 |
2015-11-06 | $135.11 | $135.15 | $135.11 | $135.15 | $75.77 | 0 |
2015-11-05 | $135.11 | $135.15 | $135.11 | $135.15 | $75.77 | 0 |
2015-11-04 | $135.11 | $135.15 | $135.11 | $135.15 | $75.77 | 0 |
2015-11-03 | $135.11 | $135.15 | $135.11 | $135.15 | $75.77 | 0 |
2015-11-02 | $135.11 | $135.15 | $135.11 | $135.15 | $75.77 | 200 |
2015-10-30 | $132.00 | $132.00 | $132.00 | $132.00 | $74.01 | 0 |
2015-10-29 | $132.00 | $132.00 | $132.00 | $132.00 | $74.01 | 353 |
2015-10-28 | $127.46 | $127.46 | $127.46 | $127.46 | $71.46 | 0 |
2015-10-27 | $127.46 | $127.46 | $127.46 | $127.46 | $71.46 | 272 |
2015-10-26 | $128.78 | $128.78 | $128.78 | $128.78 | $72.20 | 100 |
2015-10-23 | $123.79 | $124.00 | $123.65 | $124.00 | $69.52 | 0 |
2015-10-22 | $123.79 | $124.00 | $123.65 | $124.00 | $69.52 | 700 |
2015-10-21 | $123.90 | $123.95 | $123.73 | $123.95 | $69.49 | 1,187 |
2015-10-20 | $124.72 | $124.72 | $124.72 | $124.72 | $69.92 | 0 |
2015-10-19 | $124.72 | $124.72 | $124.72 | $124.72 | $69.92 | 150 |
2015-10-16 | $125.71 | $125.71 | $123.82 | $124.75 | $69.94 | 0 |
2015-10-15 | $125.71 | $125.71 | $123.82 | $124.75 | $69.94 | 1,376 |
2015-10-14 | $123.55 | $124.00 | $123.16 | $124.00 | $69.52 | 987 |
2015-10-13 | $125.64 | $125.64 | $125.64 | $125.64 | $70.44 | 0 |
2015-10-12 | $125.64 | $125.64 | $125.64 | $125.64 | $70.44 | 384 |
2015-10-09 | $127.01 | $127.01 | $127.01 | $127.01 | $71.21 | 0 |
2015-10-08 | $127.01 | $127.01 | $127.01 | $127.01 | $71.21 | 102 |
2015-10-07 | $129.12 | $129.12 | $129.12 | $129.12 | $72.39 | 836 |
2015-10-06 | $129.34 | $129.34 | $129.34 | $129.34 | $72.52 | 1,916 |
2015-10-05 | $127.96 | $127.96 | $127.96 | $127.96 | $71.74 | 0 |
2015-10-02 | $127.96 | $127.96 | $127.96 | $127.96 | $71.74 | 100 |
2015-10-01 | $125.54 | $125.54 | $125.54 | $125.54 | $70.38 | 152 |
2015-09-30 | $126.21 | $126.39 | $126.21 | $126.39 | $70.86 | 0 |
2015-09-29 | $126.21 | $126.39 | $126.21 | $126.39 | $70.86 | 2,570 |
2015-09-28 | $129.40 | $129.40 | $129.40 | $129.40 | $72.55 | 0 |
2015-09-25 | $129.40 | $129.40 | $129.40 | $129.40 | $72.55 | 201 |
2015-09-24 | $129.05 | $129.05 | $126.76 | $126.76 | $71.07 | 0 |
2015-09-23 | $129.05 | $129.05 | $126.76 | $126.76 | $71.07 | 0 |
2015-09-22 | $129.05 | $129.05 | $126.76 | $126.76 | $71.07 | 455 |
2015-09-21 | $132.00 | $132.00 | $132.00 | $132.00 | $74.01 | 0 |
2015-09-18 | $132.00 | $132.00 | $132.00 | $132.00 | $74.01 | 1,007 |
2015-09-17 | $134.75 | $134.75 | $134.75 | $134.75 | $75.55 | 0 |
2015-09-16 | $134.75 | $134.75 | $134.75 | $134.75 | $75.55 | 220 |
2015-09-15 | $134.33 | $134.33 | $134.33 | $134.33 | $75.31 | 233 |
2015-09-14 | $134.95 | $136.26 | $134.95 | $136.26 | $76.39 | 0 |
2015-09-11 | $134.95 | $136.26 | $134.95 | $136.26 | $76.39 | 0 |
2015-09-10 | $134.95 | $136.26 | $134.95 | $136.26 | $76.39 | 0 |
2015-09-09 | $134.95 | $136.26 | $134.95 | $136.26 | $76.39 | 0 |
2015-09-08 | $134.95 | $136.26 | $134.95 | $136.26 | $76.39 | 200 |
2015-09-04 | $129.79 | $129.79 | $129.79 | $129.79 | $72.77 | 340 |
2015-09-03 | $133.76 | $133.76 | $132.71 | $133.50 | $74.85 | 0 |
2015-09-02 | $133.76 | $133.76 | $132.71 | $133.50 | $74.85 | 2,176 |
2015-09-01 | $131.30 | $131.30 | $131.06 | $131.06 | $73.48 | 660 |
2015-08-31 | $137.50 | $137.50 | $135.50 | $135.50 | $75.97 | 0 |
2015-08-28 | $137.50 | $137.50 | $135.50 | $135.50 | $75.97 | 0 |
2015-08-27 | $137.50 | $137.50 | $135.50 | $135.50 | $75.97 | 992 |
2015-08-26 | $135.43 | $135.43 | $132.93 | $135.25 | $75.83 | 935 |
2015-08-25 | $134.15 | $134.15 | $132.75 | $132.75 | $74.43 | 200 |
2015-08-24 | $129.60 | $129.60 | $129.60 | $129.60 | $72.66 | 158 |
2015-08-21 | $133.48 | $133.48 | $132.68 | $132.81 | $74.46 | 2,917 |
2015-08-20 | $137.14 | $137.14 | $136.85 | $136.85 | $76.73 | 267 |
2015-08-19 | $138.55 | $139.55 | $138.55 | $139.55 | $78.24 | 863 |
2015-08-18 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-17 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-14 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-13 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-12 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-11 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-10 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-07 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-06 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-05 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-04 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 0 |
2015-08-03 | $146.77 | $147.45 | $146.77 | $147.45 | $82.67 | 708 |
2015-07-31 | $148.26 | $148.26 | $148.26 | $148.26 | $83.12 | 125 |
2015-07-30 | $148.04 | $148.04 | $148.04 | $148.04 | $83.00 | 0 |
Bayer AG (BAYZF) News Headlines
Recent Bayer AG (BAYZF) News
Similar Companies to Bayer AG (BAYZF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |