Citigroup Inc (C) Exchange: NYSE
Data as of March 28, 2024
$60.82 ($-0.51) -0.83%
Citigroup Inc - Daily Information
Click for more stock information on Citigroup Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $61.04 |
Previous Close | $60.82 |
High | $61.67 |
Low | $60.58 |
Adjusted Open | $61.04 |
Previous Adjusted Close | $60.82 |
Adjusted High | $61.67 |
Adjusted Low | $60.58 |
About Citigroup Inc (C)
Citigroup Inc. is a leading global financial services company founded in 1812 in New York, USA. It is one of the worldâs leading banks, holding the worldâs largest financial services network spanning over 100 countries. Throughout its history, Citigroup has grown through acquisitions, alliances, joint ventures, and restructuring with a focus on providing a wide range of financial products and services to its customers. Over the years, Citigroup has grown from an in-house merchant bank to a major player in the financial markets providing a vast range of products and services that spans consumer banking and credit, corporate and investment banking, securities brokerage and wealth management. It currently employs over 220 000 people across all its offices and has total assets and revenue of approximately US$1,85 trillion and US$67 billion respectively. Citigroupâs mission is to provide the highest quality of financial services to its customers, while creating value to its shareholders and contributing to society by embracing diversity and environmental sustainability.
Invest in Citigroup Inc (C)
Historical Stock Data for Citigroup Inc (C)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $61.04 | $61.67 | $60.58 | $60.82 | $60.82 | 16,206,751 |
2024-03-21 | $60.31 | $61.55 | $60.31 | $61.33 | $61.33 | 17,892,063 |
2024-03-20 | $58.49 | $60.34 | $58.46 | $60.13 | $60.13 | 20,269,922 |
2024-03-19 | $58.59 | $59.32 | $58.54 | $58.86 | $58.86 | 13,455,324 |
2024-03-18 | $57.85 | $58.66 | $57.56 | $58.63 | $58.63 | 13,994,637 |
2024-03-15 | $56.45 | $57.75 | $56.45 | $57.61 | $57.61 | 26,164,256 |
2024-03-14 | $58.33 | $58.67 | $56.64 | $57.09 | $57.09 | 18,684,078 |
2024-03-13 | $57.50 | $58.37 | $57.46 | $57.76 | $57.76 | 12,930,258 |
2024-03-12 | $57.51 | $57.93 | $57.08 | $57.45 | $57.45 | 10,697,522 |
2024-03-11 | $57.15 | $57.54 | $56.63 | $57.41 | $57.41 | 9,131,879 |
2024-03-08 | $58.04 | $58.39 | $57.26 | $57.51 | $57.51 | 13,028,024 |
2024-03-07 | $57.54 | $58.12 | $57.03 | $57.72 | $57.72 | 14,720,287 |
2024-03-06 | $57.07 | $57.55 | $56.01 | $57.29 | $57.29 | 17,845,039 |
2024-03-05 | $55.75 | $57.56 | $55.75 | $56.26 | $56.26 | 19,653,931 |
2024-03-04 | $55.41 | $56.57 | $55.29 | $56.14 | $56.14 | 14,314,661 |
2024-03-01 | $55.48 | $55.95 | $55.07 | $55.60 | $55.60 | 12,922,423 |
2024-02-29 | $55.50 | $55.65 | $54.64 | $55.49 | $55.49 | 23,744,567 |
2024-02-28 | $55.52 | $56.18 | $54.99 | $55.05 | $55.05 | 13,166,202 |
2024-02-27 | $55.68 | $55.92 | $55.22 | $55.71 | $55.71 | 10,939,459 |
2024-02-26 | $55.96 | $56.51 | $55.34 | $55.36 | $55.36 | 12,307,134 |
2024-02-23 | $55.99 | $56.34 | $55.75 | $55.93 | $55.93 | 11,668,949 |
2024-02-22 | $55.44 | $56.47 | $55.41 | $55.90 | $55.90 | 12,904,811 |
2024-02-21 | $55.26 | $55.46 | $54.98 | $55.33 | $55.33 | 9,321,816 |
2024-02-20 | $54.58 | $55.66 | $54.36 | $55.42 | $55.42 | 16,537,859 |
2024-02-16 | $54.96 | $55.20 | $54.55 | $54.85 | $54.85 | 11,527,524 |
2024-02-15 | $54.22 | $55.48 | $54.14 | $55.21 | $55.21 | 16,865,018 |
2024-02-14 | $53.64 | $54.10 | $53.59 | $53.98 | $53.98 | 14,891,947 |
2024-02-13 | $53.29 | $53.46 | $52.24 | $52.76 | $52.76 | 17,672,137 |
2024-02-12 | $53.57 | $54.54 | $53.00 | $53.92 | $53.92 | 17,162,325 |
2024-02-09 | $54.29 | $54.44 | $53.53 | $53.99 | $53.99 | 13,843,255 |
2024-02-08 | $54.18 | $54.49 | $53.59 | $54.29 | $54.29 | 15,822,231 |
2024-02-07 | $54.50 | $54.70 | $53.77 | $54.54 | $54.54 | 13,383,314 |
2024-02-06 | $54.38 | $54.97 | $54.11 | $54.35 | $54.35 | 14,851,511 |
2024-02-05 | $54.94 | $55.14 | $54.11 | $54.50 | $54.50 | 14,040,642 |
2024-02-02 | $55.60 | $55.98 | $54.99 | $55.54 | $55.54 | 19,283,056 |
2024-02-01 | $56.02 | $56.59 | $54.85 | $56.06 | $55.53 | 21,178,705 |
2024-01-31 | $56.74 | $57.95 | $56.14 | $56.17 | $55.64 | 28,967,819 |
2024-01-30 | $55.04 | $57.20 | $55.01 | $57.09 | $56.55 | 40,086,063 |
2024-01-29 | $53.47 | $54.23 | $53.44 | $54.11 | $53.60 | 12,158,309 |
2024-01-26 | $53.86 | $53.99 | $53.61 | $53.67 | $53.16 | 14,041,159 |
2024-01-25 | $53.40 | $53.77 | $53.04 | $53.73 | $53.22 | 15,634,027 |
2024-01-24 | $53.54 | $53.65 | $52.99 | $53.26 | $52.76 | 13,642,290 |
2024-01-23 | $52.91 | $53.41 | $52.59 | $53.30 | $52.80 | 12,962,518 |
2024-01-22 | $51.99 | $53.10 | $51.95 | $52.84 | $52.34 | 21,573,191 |
2024-01-19 | $51.12 | $51.68 | $50.62 | $51.52 | $51.52 | 18,117,714 |
2024-01-18 | $51.45 | $51.58 | $50.51 | $51.11 | $51.11 | 15,788,149 |
2024-01-17 | $51.11 | $51.69 | $51.00 | $51.36 | $51.36 | 17,393,463 |
2024-01-16 | $51.78 | $52.22 | $50.87 | $51.87 | $51.87 | 21,209,447 |
2024-01-12 | $52.30 | $53.85 | $51.27 | $52.62 | $52.62 | 37,907,972 |
2024-01-11 | $51.84 | $52.14 | $51.26 | $52.08 | $52.08 | 24,811,739 |
2024-01-10 | $53.05 | $53.22 | $52.61 | $53.02 | $53.02 | 16,532,723 |
2024-01-09 | $53.85 | $53.91 | $53.27 | $53.48 | $53.48 | 17,237,424 |
2024-01-08 | $53.99 | $54.09 | $53.02 | $54.01 | $54.01 | 17,359,547 |
2024-01-05 | $54.03 | $54.67 | $53.89 | $54.33 | $54.33 | 16,856,514 |
2024-01-04 | $53.92 | $54.75 | $53.66 | $53.77 | $53.77 | 23,714,314 |
2024-01-03 | $53.25 | $54.37 | $52.23 | $53.64 | $53.64 | 30,897,602 |
2024-01-02 | $51.30 | $53.15 | $51.19 | $53.04 | $53.04 | 24,784,893 |
2023-12-29 | $51.56 | $51.61 | $51.22 | $51.44 | $51.44 | 13,149,408 |
2023-12-28 | $51.40 | $51.80 | $51.40 | $51.52 | $51.52 | 10,218,453 |
2023-12-27 | $51.14 | $51.58 | $50.93 | $51.46 | $51.46 | 9,823,521 |
2023-12-26 | $50.88 | $51.53 | $50.79 | $51.34 | $51.34 | 11,501,461 |
2023-12-22 | $50.73 | $51.26 | $50.69 | $50.86 | $50.86 | 14,440,560 |
2023-12-21 | $50.41 | $50.67 | $49.97 | $50.60 | $50.60 | 13,089,002 |
2023-12-20 | $50.70 | $51.09 | $49.87 | $50.07 | $50.07 | 16,821,438 |
2023-12-19 | $49.42 | $51.31 | $49.17 | $50.93 | $50.93 | 22,728,215 |
2023-12-18 | $50.16 | $50.56 | $49.55 | $49.66 | $49.66 | 17,871,427 |
2023-12-15 | $49.69 | $50.10 | $49.20 | $49.83 | $49.83 | 35,156,095 |
2023-12-14 | $50.01 | $51.55 | $50.01 | $50.24 | $50.24 | 51,664,932 |
2023-12-13 | $48.00 | $49.53 | $47.86 | $49.34 | $49.34 | 22,212,516 |
2023-12-12 | $48.01 | $48.11 | $47.71 | $48.06 | $48.06 | 14,735,641 |
2023-12-11 | $48.75 | $48.95 | $48.12 | $48.15 | $48.15 | 17,665,961 |
2023-12-08 | $48.51 | $49.17 | $48.42 | $48.89 | $48.89 | 17,591,580 |
2023-12-07 | $47.94 | $48.76 | $47.78 | $48.50 | $48.50 | 14,896,780 |
2023-12-06 | $47.80 | $49.12 | $47.78 | $47.86 | $47.86 | 33,460,675 |
2023-12-05 | $47.01 | $47.38 | $46.41 | $46.70 | $46.70 | 14,813,061 |
2023-12-04 | $46.79 | $47.48 | $46.70 | $47.37 | $47.37 | 19,351,023 |
2023-12-01 | $46.00 | $47.26 | $45.89 | $47.23 | $47.23 | 18,427,148 |
2023-11-30 | $45.79 | $46.17 | $45.58 | $46.10 | $46.10 | 15,593,782 |
2023-11-29 | $45.23 | $46.03 | $45.16 | $45.75 | $45.75 | 14,027,641 |
2023-11-28 | $45.03 | $45.04 | $44.56 | $44.86 | $44.86 | 14,064,719 |
2023-11-27 | $44.96 | $45.19 | $44.86 | $45.08 | $45.08 | 14,679,737 |
2023-11-24 | $44.89 | $45.52 | $44.84 | $45.23 | $45.23 | 5,940,044 |
2023-11-22 | $45.31 | $45.32 | $44.84 | $45.02 | $45.02 | 9,441,487 |
2023-11-21 | $45.12 | $45.33 | $44.70 | $45.09 | $45.09 | 14,466,693 |
2023-11-20 | $45.28 | $45.74 | $45.21 | $45.26 | $45.26 | 19,673,180 |
2023-11-17 | $44.94 | $45.39 | $44.65 | $45.36 | $45.36 | 15,576,302 |
2023-11-16 | $44.76 | $45.10 | $44.32 | $44.67 | $44.67 | 14,744,762 |
2023-11-15 | $44.48 | $45.22 | $44.48 | $44.88 | $44.88 | 18,894,864 |
2023-11-14 | $43.11 | $44.77 | $43.10 | $44.36 | $44.36 | 26,218,539 |
2023-11-13 | $41.96 | $42.91 | $41.93 | $42.70 | $42.70 | 16,332,059 |
2023-11-10 | $41.70 | $42.15 | $41.47 | $42.08 | $42.08 | 11,915,947 |
2023-11-09 | $42.08 | $42.28 | $41.29 | $41.50 | $41.50 | 19,128,354 |
2023-11-08 | $41.85 | $42.16 | $41.53 | $41.82 | $41.82 | 14,681,777 |
2023-11-07 | $41.70 | $42.16 | $41.65 | $41.96 | $41.96 | 11,463,236 |
2023-11-06 | $42.37 | $42.37 | $41.76 | $42.04 | $42.04 | 20,843,939 |
2023-11-03 | $41.56 | $42.47 | $41.54 | $42.26 | $42.26 | 20,287,668 |
2023-11-02 | $39.99 | $41.37 | $39.93 | $41.35 | $40.84 | 23,283,623 |
2023-11-01 | $39.54 | $39.84 | $39.28 | $39.60 | $39.11 | 16,010,993 |
2023-10-31 | $39.04 | $39.53 | $38.92 | $39.49 | $39.00 | 16,373,124 |
2023-10-30 | $38.55 | $38.97 | $38.41 | $38.93 | $38.45 | 21,777,464 |
2023-10-27 | $39.33 | $39.37 | $38.17 | $38.24 | $38.24 | 20,654,741 |
2023-10-26 | $38.50 | $39.75 | $38.47 | $39.34 | $39.34 | 25,109,624 |
2023-10-25 | $38.70 | $38.85 | $38.26 | $38.61 | $38.61 | 15,570,146 |
2023-10-24 | $38.92 | $39.30 | $38.74 | $38.93 | $38.93 | 17,181,018 |
2023-10-23 | $39.58 | $39.62 | $38.79 | $38.89 | $38.89 | 21,333,519 |
2023-10-20 | $39.97 | $40.24 | $39.56 | $39.68 | $39.68 | 21,396,536 |
2023-10-19 | $40.26 | $40.75 | $40.03 | $40.06 | $40.06 | 17,384,315 |
2023-10-18 | $40.94 | $40.94 | $40.18 | $40.47 | $40.47 | 23,232,575 |
2023-10-17 | $40.65 | $41.67 | $40.60 | $41.20 | $41.20 | 20,258,054 |
2023-10-16 | $41.95 | $42.00 | $40.53 | $40.95 | $40.95 | 25,044,175 |
2023-10-13 | $42.96 | $43.32 | $41.35 | $41.43 | $41.43 | 31,923,342 |
2023-10-12 | $41.40 | $41.79 | $41.12 | $41.53 | $41.53 | 18,112,475 |
2023-10-11 | $41.64 | $42.00 | $41.36 | $41.53 | $41.53 | 12,763,908 |
2023-10-10 | $41.14 | $41.76 | $41.14 | $41.44 | $41.44 | 18,902,052 |
2023-10-09 | $40.18 | $41.01 | $39.95 | $40.74 | $40.74 | 14,859,671 |
2023-10-06 | $39.68 | $40.85 | $39.51 | $40.57 | $40.57 | 17,080,042 |
2023-10-05 | $39.62 | $39.88 | $39.19 | $39.88 | $39.88 | 18,734,103 |
2023-10-04 | $39.69 | $39.93 | $39.14 | $39.81 | $39.81 | 23,341,990 |
2023-10-03 | $40.20 | $40.54 | $39.59 | $39.86 | $39.86 | 19,135,521 |
2023-10-02 | $40.99 | $41.05 | $40.29 | $40.50 | $40.50 | 16,178,942 |
2023-09-29 | $41.45 | $41.89 | $40.93 | $41.13 | $41.13 | 16,916,101 |
2023-09-28 | $40.48 | $41.35 | $40.41 | $41.20 | $41.20 | 14,409,840 |
2023-09-27 | $40.29 | $40.63 | $39.94 | $40.46 | $40.46 | 15,083,441 |
2023-09-26 | $40.67 | $41.04 | $40.06 | $40.22 | $40.22 | 21,786,462 |
2023-09-25 | $40.75 | $41.09 | $40.58 | $41.02 | $41.02 | 10,866,751 |
2023-09-22 | $41.75 | $41.86 | $40.86 | $40.92 | $40.92 | 15,443,678 |
2023-09-21 | $42.06 | $42.36 | $41.69 | $41.71 | $41.71 | 12,266,870 |
2023-09-20 | $42.95 | $43.13 | $42.27 | $42.30 | $42.30 | 11,240,683 |
2023-09-19 | $42.79 | $42.86 | $42.47 | $42.68 | $42.68 | 11,039,494 |
2023-09-18 | $42.60 | $42.78 | $42.40 | $42.64 | $42.64 | 10,467,376 |
2023-09-15 | $42.75 | $43.24 | $42.66 | $42.71 | $42.71 | 22,983,163 |
2023-09-14 | $42.79 | $43.44 | $42.73 | $43.14 | $43.14 | 19,422,820 |
2023-09-13 | $41.94 | $42.90 | $41.68 | $42.37 | $42.37 | 31,031,895 |
2023-09-12 | $40.57 | $42.06 | $40.56 | $41.68 | $41.68 | 24,774,723 |
2023-09-11 | $40.81 | $41.37 | $40.54 | $40.59 | $40.59 | 11,404,170 |
2023-09-08 | $40.61 | $40.69 | $40.28 | $40.59 | $40.59 | 15,057,764 |
2023-09-07 | $41.07 | $41.37 | $40.70 | $40.73 | $40.73 | 12,406,143 |
2023-09-06 | $41.02 | $41.49 | $40.91 | $41.37 | $41.37 | 13,523,364 |
2023-09-05 | $41.53 | $41.93 | $41.19 | $41.36 | $41.36 | 15,843,378 |
2023-09-01 | $41.59 | $41.82 | $41.38 | $41.59 | $41.59 | 12,413,521 |
2023-08-31 | $41.51 | $41.68 | $41.01 | $41.29 | $41.29 | 17,795,711 |
2023-08-30 | $41.69 | $41.84 | $41.34 | $41.37 | $41.37 | 18,211,437 |
2023-08-29 | $41.30 | $41.77 | $41.26 | $41.72 | $41.72 | 13,199,662 |
2023-08-28 | $41.48 | $41.86 | $41.15 | $41.32 | $41.32 | 14,125,907 |
2023-08-25 | $41.26 | $41.66 | $40.79 | $41.24 | $41.24 | 16,881,877 |
2023-08-24 | $41.02 | $41.67 | $40.72 | $41.08 | $41.08 | 15,579,620 |
2023-08-23 | $41.06 | $41.23 | $40.77 | $41.08 | $41.08 | 16,214,513 |
2023-08-22 | $42.31 | $42.38 | $40.97 | $41.02 | $41.02 | 20,525,336 |
2023-08-21 | $42.62 | $42.76 | $41.67 | $42.07 | $42.07 | 14,486,308 |
2023-08-18 | $42.15 | $42.80 | $42.09 | $42.25 | $42.25 | 12,908,746 |
2023-08-17 | $42.84 | $43.08 | $42.09 | $42.46 | $42.46 | 16,123,601 |
2023-08-16 | $43.02 | $43.16 | $42.57 | $42.64 | $42.64 | 13,963,588 |
2023-08-15 | $43.65 | $43.65 | $43.18 | $43.21 | $43.21 | 17,125,139 |
2023-08-14 | $44.08 | $44.41 | $43.98 | $44.10 | $44.10 | 14,280,349 |
2023-08-11 | $44.04 | $44.62 | $43.98 | $44.57 | $44.57 | 11,973,166 |
2023-08-10 | $44.71 | $44.99 | $44.25 | $44.34 | $44.34 | 12,112,307 |
2023-08-09 | $45.02 | $45.19 | $44.41 | $44.44 | $44.44 | 13,957,097 |
2023-08-08 | $45.02 | $45.23 | $44.14 | $45.16 | $45.16 | 18,524,532 |
2023-08-07 | $45.95 | $46.24 | $45.63 | $45.83 | $45.83 | 16,972,003 |
2023-08-04 | $45.73 | $46.69 | $45.56 | $45.71 | $45.71 | 18,329,470 |
2023-08-03 | $45.97 | $46.47 | $45.71 | $46.21 | $45.68 | 13,478,599 |
2023-08-02 | $46.42 | $46.68 | $45.95 | $46.31 | $45.78 | 13,110,345 |
2023-08-01 | $47.33 | $47.47 | $46.81 | $47.07 | $46.53 | 15,234,144 |
2023-07-31 | $47.59 | $48.05 | $47.36 | $47.66 | $47.11 | 14,378,819 |
2023-07-28 | $48.32 | $48.36 | $47.09 | $47.41 | $46.87 | 20,880,954 |
2023-07-27 | $47.60 | $49.12 | $47.44 | $47.88 | $47.88 | 25,162,654 |
2023-07-26 | $47.39 | $47.75 | $47.02 | $47.49 | $47.49 | 12,267,870 |
2023-07-25 | $47.49 | $47.78 | $47.06 | $47.09 | $47.09 | 14,729,859 |
2023-07-24 | $46.98 | $47.84 | $46.98 | $47.66 | $47.66 | 19,006,176 |
2023-07-21 | $47.54 | $47.60 | $46.82 | $47.05 | $47.05 | 18,251,617 |
2023-07-20 | $47.39 | $47.88 | $47.23 | $47.41 | $47.41 | 17,647,221 |
2023-07-19 | $47.08 | $47.84 | $46.62 | $47.52 | $47.52 | 15,789,133 |
2023-07-18 | $46.75 | $47.66 | $46.68 | $47.02 | $47.02 | 24,684,951 |
2023-07-17 | $45.81 | $46.62 | $45.72 | $46.26 | $46.26 | 18,525,803 |
2023-07-14 | $48.48 | $48.55 | $45.69 | $45.75 | $45.75 | 38,634,533 |
2023-07-13 | $47.56 | $47.85 | $47.14 | $47.68 | $47.68 | 26,210,660 |
2023-07-12 | $47.26 | $48.27 | $47.22 | $47.38 | $47.38 | 17,960,464 |
2023-07-11 | $45.80 | $46.61 | $45.63 | $46.53 | $46.53 | 14,132,371 |
2023-07-10 | $45.60 | $46.39 | $45.54 | $45.67 | $45.67 | 14,307,630 |
2023-07-07 | $45.23 | $46.35 | $45.21 | $45.74 | $45.74 | 13,160,730 |
2023-07-06 | $46.50 | $46.50 | $45.11 | $45.38 | $45.38 | 17,435,591 |
2023-07-05 | $46.71 | $47.05 | $46.41 | $46.80 | $46.80 | 11,856,230 |
2023-07-03 | $46.08 | $47.29 | $46.02 | $46.74 | $46.74 | 10,159,901 |
2023-06-30 | $46.78 | $46.80 | $46.03 | $46.04 | $46.04 | 15,228,242 |
2023-06-29 | $46.17 | $46.79 | $46.01 | $46.29 | $46.29 | 18,840,782 |
2023-06-28 | $46.37 | $46.39 | $45.82 | $46.23 | $46.23 | 13,394,927 |
2023-06-27 | $46.20 | $46.61 | $45.90 | $46.40 | $46.40 | 11,863,267 |
2023-06-26 | $46.12 | $46.69 | $46.01 | $46.24 | $46.24 | 13,253,938 |
2023-06-23 | $46.10 | $46.25 | $45.84 | $46.02 | $46.02 | 13,249,051 |
2023-06-22 | $47.22 | $47.26 | $46.43 | $46.63 | $46.63 | 11,842,673 |
2023-06-21 | $47.50 | $47.85 | $47.23 | $47.41 | $47.41 | 10,550,713 |
2023-06-20 | $47.91 | $47.91 | $47.08 | $47.61 | $47.61 | 12,779,388 |
2023-06-16 | $48.84 | $48.84 | $48.16 | $48.19 | $48.19 | 18,223,034 |
2023-06-15 | $48.13 | $48.59 | $47.58 | $48.56 | $48.56 | 14,926,131 |
2023-06-14 | $48.83 | $49.27 | $47.56 | $48.24 | $48.24 | 22,052,968 |
2023-06-13 | $48.45 | $49.42 | $48.45 | $48.69 | $48.69 | 14,062,720 |
2023-06-12 | $48.27 | $48.50 | $47.97 | $48.45 | $48.45 | 13,802,676 |
2023-06-09 | $48.10 | $48.57 | $47.91 | $48.30 | $48.30 | 11,747,715 |
2023-06-08 | $47.73 | $48.25 | $47.53 | $48.10 | $48.10 | 12,060,852 |
2023-06-07 | $47.47 | $48.18 | $47.16 | $48.01 | $48.01 | 15,457,442 |
2023-06-06 | $46.19 | $47.51 | $46.15 | $47.22 | $47.22 | 14,189,160 |
2023-06-05 | $46.36 | $46.48 | $45.81 | $46.24 | $46.24 | 11,004,654 |
2023-06-02 | $45.47 | $46.68 | $45.36 | $46.32 | $46.32 | 19,455,639 |
2023-06-01 | $44.68 | $45.35 | $44.31 | $44.84 | $44.84 | 15,757,110 |
2023-05-31 | $44.20 | $44.41 | $43.71 | $44.32 | $44.32 | 17,830,205 |
2023-05-30 | $44.73 | $44.89 | $44.25 | $44.70 | $44.70 | 12,431,128 |
2023-05-26 | $44.46 | $44.65 | $43.99 | $44.60 | $44.60 | 11,962,604 |
2023-05-25 | $44.30 | $44.80 | $43.88 | $44.23 | $44.23 | 18,109,407 |
2023-05-24 | $45.16 | $45.24 | $44.21 | $44.49 | $44.49 | 23,744,870 |
2023-05-23 | $45.84 | $46.82 | $45.80 | $45.91 | $45.91 | 13,797,106 |
2023-05-22 | $45.97 | $46.10 | $45.45 | $45.79 | $45.79 | 14,471,027 |
2023-05-19 | $46.46 | $46.73 | $45.62 | $45.71 | $45.71 | 15,416,215 |
2023-05-18 | $46.98 | $46.98 | $45.86 | $46.39 | $46.39 | 17,618,009 |
2023-05-17 | $45.78 | $47.11 | $45.78 | $47.08 | $47.08 | 16,359,050 |
2023-05-16 | $45.93 | $46.16 | $45.26 | $45.28 | $45.28 | 9,208,034 |
2023-05-15 | $45.69 | $46.31 | $45.63 | $46.05 | $46.05 | 11,911,307 |
2023-05-12 | $46.33 | $46.38 | $45.07 | $45.45 | $45.45 | 12,812,774 |
2023-05-11 | $45.74 | $46.13 | $45.43 | $46.03 | $46.03 | 11,222,767 |
2023-05-10 | $47.15 | $47.19 | $45.59 | $46.37 | $46.37 | 11,839,959 |
2023-05-09 | $45.91 | $46.76 | $45.79 | $46.52 | $46.52 | 10,188,789 |
2023-05-08 | $46.88 | $47.15 | $46.27 | $46.36 | $46.36 | 8,760,860 |
2023-05-05 | $45.80 | $46.50 | $45.67 | $46.32 | $46.32 | 13,384,480 |
2023-05-04 | $45.04 | $45.40 | $44.08 | $44.90 | $44.90 | 20,601,824 |
2023-05-03 | $46.13 | $46.60 | $45.63 | $45.67 | $45.67 | 14,533,528 |
2023-05-02 | $46.82 | $47.06 | $45.56 | $46.00 | $46.00 | 19,450,095 |
2023-05-01 | $47.88 | $48.38 | $47.17 | $47.25 | $47.25 | 18,314,751 |
2023-04-28 | $46.19 | $47.33 | $46.04 | $47.07 | $47.07 | 15,222,070 |
2023-04-27 | $47.04 | $47.35 | $46.44 | $47.03 | $46.53 | 16,541,447 |
2023-04-26 | $47.80 | $47.86 | $46.39 | $46.86 | $46.36 | 16,795,432 |
2023-04-25 | $48.50 | $48.65 | $47.72 | $47.90 | $47.39 | 15,373,966 |
2023-04-24 | $49.03 | $49.31 | $48.75 | $49.03 | $48.50 | 11,208,824 |
2023-04-21 | $48.96 | $49.22 | $48.32 | $49.03 | $49.03 | 14,377,315 |
2023-04-20 | $49.81 | $50.05 | $49.10 | $49.40 | $49.40 | 18,299,340 |
2023-04-19 | $49.73 | $50.45 | $49.38 | $50.40 | $50.40 | 14,893,974 |
2023-04-18 | $49.93 | $50.30 | $49.45 | $50.08 | $50.08 | 16,616,195 |
2023-04-17 | $49.76 | $49.81 | $49.09 | $49.69 | $49.69 | 19,496,202 |
2023-04-14 | $48.17 | $49.89 | $48.02 | $49.56 | $49.56 | 33,064,471 |
2023-04-13 | $46.90 | $47.59 | $46.58 | $47.30 | $47.30 | 15,578,939 |
2023-04-12 | $47.48 | $47.64 | $46.52 | $46.92 | $46.92 | 14,330,872 |
2023-04-11 | $46.67 | $47.37 | $46.59 | $47.20 | $47.20 | 14,177,272 |
2023-04-10 | $45.79 | $46.76 | $45.77 | $46.52 | $46.52 | 11,777,092 |
2023-04-06 | $45.80 | $46.21 | $45.52 | $45.86 | $45.86 | 11,918,129 |
2023-04-05 | $45.47 | $46.19 | $45.31 | $45.77 | $45.77 | 11,739,119 |
2023-04-04 | $46.90 | $47.02 | $45.65 | $46.09 | $46.09 | 15,542,410 |
2023-04-03 | $47.14 | $47.49 | $46.43 | $46.71 | $46.71 | 16,633,065 |
2023-03-31 | $46.60 | $46.97 | $46.33 | $46.89 | $46.89 | 16,009,182 |
2023-03-30 | $46.48 | $46.64 | $45.74 | $46.07 | $46.07 | 14,226,390 |
2023-03-29 | $45.59 | $46.01 | $45.46 | $45.95 | $45.95 | 15,047,009 |
2023-03-28 | $44.72 | $45.23 | $44.49 | $45.22 | $45.22 | 16,206,026 |
2023-03-27 | $44.06 | $45.00 | $43.88 | $44.78 | $44.78 | 29,335,156 |
2023-03-24 | $42.84 | $43.12 | $42.01 | $43.11 | $43.11 | 25,462,510 |
2023-03-23 | $44.31 | $44.85 | $43.11 | $43.45 | $43.45 | 24,112,593 |
2023-03-22 | $45.18 | $45.31 | $43.68 | $43.71 | $43.71 | 21,458,986 |
2023-03-21 | $45.57 | $46.02 | $44.95 | $45.07 | $45.07 | 29,835,599 |
2023-03-20 | $44.71 | $45.74 | $43.91 | $44.09 | $44.09 | 31,731,292 |
2023-03-17 | $44.98 | $44.98 | $43.82 | $44.25 | $44.25 | 37,130,222 |
2023-03-16 | $44.66 | $46.09 | $43.70 | $45.62 | $45.62 | 28,884,889 |
2023-03-15 | $45.44 | $45.50 | $44.10 | $44.82 | $44.82 | 41,832,781 |
2023-03-14 | $47.21 | $47.99 | $46.56 | $47.40 | $47.40 | 42,165,899 |
2023-03-13 | $47.00 | $47.24 | $44.60 | $44.74 | $44.74 | 50,709,212 |
2023-03-10 | $48.08 | $49.38 | $47.13 | $48.34 | $48.34 | 29,770,800 |
2023-03-09 | $50.58 | $50.83 | $48.41 | $48.60 | $48.60 | 29,460,090 |
2023-03-08 | $51.06 | $51.27 | $50.30 | $50.68 | $50.68 | 12,847,667 |
2023-03-07 | $51.80 | $52.13 | $50.73 | $51.08 | $51.08 | 30,953,782 |
2023-03-06 | $52.36 | $52.45 | $52.01 | $52.18 | $52.18 | 12,693,257 |
2023-03-03 | $51.48 | $52.39 | $51.48 | $52.35 | $52.35 | 15,621,451 |
2023-03-02 | $51.18 | $51.45 | $50.46 | $51.40 | $51.40 | 17,950,660 |
2023-03-01 | $50.46 | $51.54 | $50.30 | $51.50 | $51.50 | 15,965,955 |
2023-02-28 | $50.48 | $50.87 | $50.25 | $50.69 | $50.69 | 12,932,371 |
2023-02-27 | $50.50 | $51.19 | $50.39 | $50.47 | $50.47 | 14,190,170 |
2023-02-24 | $50.00 | $50.34 | $49.65 | $50.18 | $50.18 | 14,547,341 |
2023-02-23 | $50.34 | $50.62 | $49.70 | $50.38 | $50.38 | 12,550,656 |
2023-02-22 | $49.89 | $50.48 | $49.37 | $50.04 | $50.04 | 14,431,533 |
2023-02-21 | $50.74 | $50.91 | $49.43 | $49.84 | $49.84 | 22,899,167 |
2023-02-17 | $51.26 | $51.59 | $50.92 | $51.42 | $51.42 | 12,297,926 |
2023-02-16 | $51.35 | $51.83 | $51.10 | $51.46 | $51.46 | 9,397,958 |
2023-02-15 | $50.84 | $51.88 | $50.81 | $51.82 | $51.82 | 9,221,645 |
2023-02-14 | $50.93 | $51.75 | $50.49 | $51.61 | $51.61 | 16,283,326 |
2023-02-13 | $49.99 | $51.08 | $49.92 | $51.00 | $51.00 | 11,626,863 |
2023-02-10 | $49.82 | $50.19 | $49.15 | $50.11 | $50.11 | 16,519,883 |
2023-02-09 | $51.35 | $51.46 | $49.86 | $49.98 | $49.98 | 16,794,939 |
2023-02-08 | $50.77 | $51.51 | $50.60 | $51.15 | $51.15 | 13,242,269 |
2023-02-07 | $50.75 | $51.76 | $50.59 | $51.13 | $51.13 | 14,360,969 |
2023-02-06 | $50.40 | $50.99 | $49.91 | $50.86 | $50.86 | 16,152,016 |
2023-02-03 | $51.02 | $51.54 | $50.53 | $50.95 | $50.95 | 20,050,552 |
2023-02-02 | $52.58 | $53.23 | $51.73 | $52.22 | $51.70 | 22,331,706 |
2023-02-01 | $51.54 | $52.74 | $51.41 | $52.15 | $51.63 | 22,111,878 |
2023-01-31 | $51.86 | $52.22 | $51.63 | $52.22 | $51.70 | 34,823,369 |
2023-01-30 | $51.44 | $52.04 | $51.34 | $51.75 | $51.24 | 11,126,226 |
2023-01-27 | $51.96 | $52.19 | $51.66 | $51.86 | $51.35 | 18,294,028 |
2023-01-26 | $52.08 | $52.26 | $51.51 | $52.19 | $51.67 | 22,393,309 |
2023-01-25 | $50.85 | $51.94 | $50.85 | $51.90 | $51.39 | 20,718,959 |
2023-01-24 | $51.42 | $51.95 | $50.42 | $51.42 | $50.91 | 13,303,237 |
2023-01-23 | $51.05 | $52.29 | $50.88 | $51.98 | $51.46 | 18,531,207 |
2023-01-20 | $49.68 | $51.11 | $49.26 | $51.09 | $51.09 | 19,957,275 |
2023-01-19 | $48.65 | $49.60 | $48.47 | $49.37 | $49.37 | 14,869,051 |
2023-01-18 | $50.24 | $50.48 | $49.24 | $49.43 | $49.43 | 18,952,036 |
2023-01-17 | $49.86 | $50.74 | $49.74 | $50.31 | $50.31 | 28,193,485 |
2023-01-13 | $48.51 | $50.23 | $47.74 | $49.92 | $49.92 | 28,036,991 |
2023-01-12 | $49.06 | $49.48 | $48.55 | $49.09 | $49.09 | 16,287,778 |
2023-01-11 | $48.21 | $48.74 | $47.86 | $48.71 | $48.71 | 17,143,687 |
2023-01-10 | $47.56 | $48.21 | $47.20 | $48.19 | $48.19 | 12,429,946 |
2023-01-09 | $47.89 | $48.32 | $47.47 | $47.54 | $47.54 | 16,745,487 |
2023-01-06 | $47.06 | $47.69 | $46.61 | $47.31 | $47.31 | 16,736,322 |
2023-01-05 | $46.70 | $46.96 | $45.97 | $46.75 | $46.75 | 12,314,946 |
2023-01-04 | $46.54 | $47.54 | $46.34 | $46.96 | $46.96 | 21,507,224 |
2023-01-03 | $45.75 | $46.75 | $45.54 | $45.78 | $45.78 | 19,563,965 |
2022-12-30 | $44.93 | $45.28 | $44.76 | $45.23 | $45.23 | 11,802,830 |
2022-12-29 | $44.84 | $45.24 | $44.65 | $45.16 | $45.16 | 14,124,126 |
2022-12-28 | $44.43 | $44.87 | $44.19 | $44.62 | $44.62 | 12,882,158 |
2022-12-27 | $44.28 | $44.54 | $43.97 | $44.39 | $44.39 | 14,777,804 |
2022-12-23 | $44.00 | $44.36 | $43.88 | $44.26 | $44.26 | 15,143,780 |
2022-12-22 | $44.44 | $44.44 | $42.91 | $43.99 | $43.99 | 24,476,117 |
2022-12-21 | $44.21 | $44.89 | $44.17 | $44.81 | $44.81 | 22,492,272 |
2022-12-20 | $44.15 | $44.55 | $43.80 | $43.81 | $43.81 | 14,412,679 |
2022-12-19 | $44.36 | $44.48 | $43.48 | $43.93 | $43.93 | 18,019,063 |
2022-12-16 | $44.20 | $44.66 | $43.81 | $44.35 | $44.35 | 26,955,408 |
2022-12-15 | $45.09 | $45.26 | $44.13 | $44.62 | $44.62 | 20,202,399 |
2022-12-14 | $46.51 | $47.04 | $45.72 | $45.98 | $45.98 | 16,587,514 |
2022-12-13 | $46.84 | $47.85 | $46.24 | $46.59 | $46.59 | 25,655,353 |
2022-12-12 | $44.65 | $45.80 | $44.36 | $45.77 | $45.77 | 19,045,063 |
2022-12-09 | $44.60 | $45.19 | $44.55 | $44.86 | $44.86 | 14,030,599 |
2022-12-08 | $44.85 | $45.37 | $44.26 | $44.69 | $44.69 | 15,622,227 |
2022-12-07 | $44.64 | $45.45 | $44.31 | $44.67 | $44.67 | 20,233,377 |
2022-12-06 | $45.65 | $45.89 | $44.20 | $44.98 | $44.98 | 22,046,763 |
2022-12-05 | $46.94 | $47.12 | $45.38 | $45.64 | $45.64 | 20,397,545 |
2022-12-02 | $47.28 | $47.45 | $46.81 | $47.24 | $47.24 | 12,745,449 |
2022-12-01 | $48.28 | $48.67 | $47.35 | $47.78 | $47.78 | 19,797,619 |
2022-11-30 | $47.08 | $48.43 | $46.19 | $48.41 | $48.41 | 23,993,089 |
2022-11-29 | $47.23 | $47.90 | $47.21 | $47.57 | $47.57 | 12,224,732 |
2022-11-28 | $47.91 | $48.19 | $46.83 | $47.23 | $47.23 | 18,992,490 |
2022-11-25 | $48.20 | $48.53 | $48.13 | $48.29 | $48.29 | 6,823,564 |
2022-11-23 | $49.34 | $49.47 | $47.85 | $48.24 | $48.24 | 22,863,301 |
2022-11-22 | $49.14 | $49.68 | $49.13 | $49.33 | $49.33 | 13,066,025 |
2022-11-21 | $48.66 | $49.04 | $48.28 | $48.88 | $48.88 | 9,884,137 |
2022-11-18 | $48.73 | $49.07 | $48.16 | $48.66 | $48.66 | 12,884,318 |
2022-11-17 | $47.68 | $48.26 | $47.40 | $48.25 | $48.25 | 11,969,841 |
2022-11-16 | $48.88 | $48.96 | $48.14 | $48.37 | $48.37 | 18,052,056 |
2022-11-15 | $49.83 | $50.42 | $48.49 | $49.03 | $49.03 | 19,839,443 |
2022-11-14 | $49.94 | $49.98 | $49.02 | $49.02 | $49.02 | 19,572,472 |
2022-11-11 | $48.50 | $50.57 | $48.44 | $50.19 | $50.19 | 26,009,162 |
2022-11-10 | $46.71 | $48.76 | $46.56 | $48.42 | $48.42 | 27,915,474 |
2022-11-09 | $45.73 | $45.86 | $45.15 | $45.36 | $45.36 | 13,298,954 |
2022-11-08 | $45.80 | $46.53 | $45.63 | $46.12 | $46.12 | 16,737,116 |
2022-11-07 | $45.48 | $45.86 | $45.21 | $45.73 | $45.73 | 11,792,257 |
2022-11-04 | $44.61 | $45.45 | $44.27 | $45.13 | $45.13 | 15,204,124 |
2022-11-03 | $45.16 | $45.41 | $44.51 | $44.58 | $44.08 | 16,025,757 |
2022-11-02 | $46.13 | $47.01 | $45.54 | $45.55 | $45.04 | 20,306,829 |
2022-11-01 | $46.30 | $46.48 | $46.00 | $46.22 | $46.22 | 15,440,060 |
2022-10-31 | $45.71 | $46.22 | $45.57 | $45.86 | $45.86 | 15,600,437 |
2022-10-28 | $45.56 | $46.28 | $45.03 | $46.13 | $46.13 | 13,457,898 |
2022-10-27 | $45.87 | $46.14 | $45.35 | $45.44 | $45.44 | 15,687,893 |
2022-10-26 | $45.50 | $45.98 | $45.22 | $45.41 | $45.41 | 16,522,279 |
2022-10-25 | $44.05 | $45.59 | $43.91 | $45.32 | $45.32 | 20,085,739 |
2022-10-24 | $44.32 | $44.67 | $43.97 | $44.41 | $44.41 | 14,392,304 |
2022-10-21 | $42.94 | $44.32 | $42.68 | $44.26 | $44.26 | 18,783,581 |
2022-10-20 | $43.39 | $43.94 | $42.72 | $42.92 | $42.92 | 15,421,555 |
2022-10-19 | $43.83 | $44.10 | $42.89 | $43.34 | $43.34 | 15,142,822 |
2022-10-18 | $44.66 | $44.95 | $43.65 | $44.15 | $44.15 | 21,302,085 |
2022-10-17 | $44.31 | $44.43 | $43.19 | $43.59 | $43.59 | 20,835,359 |
2022-10-14 | $43.09 | $44.42 | $42.80 | $43.23 | $43.23 | 28,895,417 |
2022-10-13 | $40.20 | $43.18 | $40.01 | $42.95 | $42.95 | 27,964,884 |
2022-10-12 | $40.39 | $41.36 | $40.05 | $40.84 | $40.84 | 19,405,825 |
2022-10-11 | $41.27 | $41.56 | $40.42 | $40.45 | $40.45 | 20,176,070 |
2022-10-10 | $42.49 | $42.61 | $41.53 | $41.60 | $41.60 | 13,768,814 |
2022-10-07 | $42.70 | $42.79 | $41.94 | $42.19 | $42.19 | 18,101,282 |
2022-10-06 | $43.42 | $43.80 | $42.79 | $43.06 | $43.06 | 17,738,370 |
2022-10-05 | $43.76 | $44.00 | $43.11 | $43.84 | $43.84 | 15,458,508 |
2022-10-04 | $43.57 | $44.75 | $43.47 | $44.41 | $44.41 | 20,659,980 |
2022-10-03 | $41.55 | $42.92 | $41.06 | $42.56 | $42.56 | 22,001,012 |
2022-09-30 | $42.39 | $42.97 | $41.61 | $41.67 | $41.67 | 22,266,399 |
2022-09-29 | $42.90 | $43.08 | $42.01 | $42.39 | $42.39 | 20,982,216 |
2022-09-28 | $42.59 | $43.62 | $42.45 | $43.40 | $43.40 | 19,818,131 |
2022-09-27 | $43.23 | $43.39 | $42.08 | $42.59 | $42.59 | 21,255,451 |
2022-09-26 | $43.69 | $44.18 | $42.58 | $42.99 | $42.99 | 23,684,427 |
2022-09-23 | $44.98 | $45.11 | $43.30 | $44.26 | $44.26 | 30,917,968 |
2022-09-22 | $46.61 | $46.87 | $45.49 | $45.58 | $45.58 | 18,103,185 |
2022-09-21 | $47.25 | $47.73 | $46.31 | $46.33 | $46.33 | 18,641,837 |
2022-09-20 | $47.82 | $47.97 | $46.86 | $47.25 | $47.25 | 16,650,158 |
2022-09-19 | $47.49 | $48.48 | $47.44 | $48.24 | $48.24 | 14,716,061 |
2022-09-16 | $47.99 | $48.24 | $47.47 | $48.11 | $48.11 | 19,995,607 |
2022-09-15 | $48.36 | $49.25 | $48.28 | $48.44 | $48.44 | 16,556,913 |
2022-09-14 | $49.13 | $49.51 | $47.70 | $48.43 | $48.43 | 25,701,666 |
2022-09-13 | $49.90 | $50.20 | $48.57 | $49.00 | $49.00 | 22,148,188 |
2022-09-12 | $51.26 | $51.64 | $50.70 | $50.87 | $50.87 | 13,506,461 |
2022-09-09 | $50.31 | $51.01 | $50.25 | $50.67 | $50.67 | 18,714,384 |
2022-09-08 | $48.40 | $49.95 | $48.12 | $49.90 | $49.90 | 18,088,818 |
2022-09-07 | $47.74 | $48.74 | $47.60 | $48.63 | $48.63 | 15,413,879 |
2022-09-06 | $48.97 | $49.10 | $47.62 | $48.22 | $48.22 | 15,169,813 |
2022-09-02 | $49.31 | $50.15 | $48.62 | $48.84 | $48.84 | 15,568,095 |
2022-09-01 | $48.77 | $48.77 | $47.81 | $48.75 | $48.75 | 14,470,940 |
2022-08-31 | $49.28 | $49.55 | $48.67 | $48.81 | $48.81 | 16,582,050 |
2022-08-30 | $49.84 | $49.84 | $48.70 | $49.08 | $49.08 | 16,735,518 |
2022-08-29 | $49.67 | $49.72 | $49.03 | $49.37 | $49.37 | 14,768,018 |
2022-08-26 | $52.28 | $52.34 | $49.75 | $49.78 | $49.78 | 20,049,694 |
2022-08-25 | $51.21 | $52.25 | $51.07 | $52.06 | $52.06 | 12,569,020 |
2022-08-24 | $50.93 | $51.29 | $50.63 | $51.01 | $51.01 | 11,159,331 |
2022-08-23 | $51.26 | $51.68 | $50.86 | $50.95 | $50.95 | 11,126,086 |
2022-08-22 | $51.56 | $51.77 | $50.99 | $51.25 | $51.25 | 16,749,589 |
2022-08-19 | $53.15 | $53.41 | $52.37 | $52.61 | $52.61 | 14,798,796 |
2022-08-18 | $53.60 | $53.72 | $53.04 | $53.55 | $53.55 | 10,573,279 |
2022-08-17 | $53.42 | $54.02 | $53.30 | $53.76 | $53.76 | 13,370,810 |
2022-08-16 | $53.81 | $54.56 | $53.74 | $54.18 | $54.18 | 14,707,986 |
2022-08-15 | $53.75 | $54.19 | $53.47 | $54.07 | $54.07 | 11,595,233 |
2022-08-12 | $54.18 | $54.40 | $53.63 | $54.38 | $54.38 | 15,493,648 |
2022-08-11 | $53.90 | $54.47 | $53.75 | $54.00 | $54.00 | 13,450,261 |
2022-08-10 | $52.81 | $54.40 | $52.74 | $53.19 | $53.19 | 32,416,219 |
2022-08-09 | $51.64 | $52.11 | $51.42 | $52.09 | $52.09 | 9,739,280 |
2022-08-08 | $51.97 | $52.16 | $51.41 | $51.47 | $51.47 | 11,602,560 |
2022-08-05 | $51.12 | $52.34 | $50.91 | $51.66 | $51.66 | 13,868,788 |
2022-08-04 | $51.56 | $51.75 | $51.07 | $51.26 | $51.26 | 10,152,192 |
2022-08-03 | $51.24 | $51.78 | $50.83 | $51.61 | $51.61 | 13,570,578 |
2022-08-02 | $51.76 | $52.10 | $50.73 | $50.75 | $50.75 | 17,378,466 |
2022-08-01 | $51.49 | $52.21 | $51.14 | $51.92 | $51.92 | 13,051,776 |
2022-07-29 | $51.72 | $52.25 | $51.50 | $51.90 | $51.90 | 16,783,452 |
2022-07-28 | $52.09 | $52.72 | $51.31 | $52.23 | $51.72 | 12,729,212 |
2022-07-27 | $51.70 | $52.71 | $51.32 | $52.35 | $51.84 | 17,087,276 |
2022-07-26 | $51.77 | $52.80 | $51.24 | $51.40 | $50.90 | 18,960,801 |
2022-07-25 | $52.43 | $53.15 | $52.07 | $52.16 | $51.65 | 16,794,725 |
2022-07-22 | $52.52 | $53.02 | $51.49 | $51.91 | $51.40 | 14,903,446 |
2022-07-21 | $52.11 | $52.63 | $51.79 | $52.59 | $52.08 | 18,261,921 |
2022-07-20 | $51.50 | $52.45 | $51.45 | $52.45 | $51.94 | 24,546,510 |
2022-07-19 | $50.88 | $52.41 | $50.83 | $52.13 | $51.62 | 28,113,560 |
2022-07-18 | $50.66 | $51.50 | $49.73 | $50.07 | $49.58 | 26,042,519 |
2022-07-15 | $47.00 | $50.62 | $46.19 | $49.98 | $49.49 | 86,566,231 |
2022-07-14 | $44.48 | $44.48 | $43.44 | $44.14 | $43.71 | 27,337,561 |
2022-07-13 | $45.70 | $45.78 | $44.66 | $45.50 | $45.06 | 21,793,573 |
2022-07-12 | $45.58 | $46.93 | $45.50 | $46.13 | $45.68 | 16,966,726 |
2022-07-11 | $46.42 | $46.80 | $46.09 | $46.19 | $45.74 | 12,782,309 |
2022-07-08 | $47.26 | $47.56 | $46.58 | $46.82 | $46.36 | 11,789,893 |
2022-07-07 | $46.91 | $47.30 | $46.61 | $46.93 | $46.47 | 15,598,938 |
2022-07-06 | $46.30 | $46.68 | $45.46 | $46.15 | $45.70 | 14,952,821 |
2022-07-05 | $45.69 | $46.65 | $44.93 | $46.61 | $46.16 | 19,167,273 |
2022-07-01 | $45.74 | $47.04 | $45.34 | $46.87 | $46.41 | 16,539,617 |
2022-06-30 | $46.22 | $46.71 | $45.26 | $45.99 | $45.54 | 21,207,859 |
2022-06-29 | $47.26 | $47.80 | $46.63 | $47.10 | $46.64 | 20,980,964 |
2022-06-28 | $48.40 | $49.11 | $46.94 | $47.21 | $46.75 | 22,040,946 |
2022-06-27 | $48.06 | $48.40 | $47.25 | $47.83 | $47.36 | 21,198,170 |
2022-06-24 | $45.56 | $48.26 | $45.53 | $47.86 | $47.39 | 27,322,637 |
2022-06-23 | $46.87 | $46.91 | $45.59 | $46.35 | $45.90 | 24,137,158 |
2022-06-22 | $47.33 | $47.99 | $46.94 | $47.20 | $46.74 | 19,769,314 |
2022-06-21 | $47.96 | $48.34 | $47.52 | $47.96 | $47.49 | 20,289,707 |
2022-06-17 | $47.12 | $47.29 | $45.99 | $46.52 | $46.07 | 35,111,366 |
2022-06-16 | $46.80 | $47.19 | $45.96 | $46.89 | $46.43 | 24,744,918 |
2022-06-15 | $46.47 | $48.18 | $46.45 | $47.58 | $47.12 | 30,001,539 |
2022-06-14 | $46.19 | $46.73 | $45.55 | $45.96 | $45.51 | 25,223,570 |
2022-06-13 | $46.66 | $47.01 | $45.40 | $45.69 | $45.25 | 30,308,383 |
2022-06-10 | $48.72 | $49.15 | $47.37 | $47.71 | $47.25 | 28,919,746 |
2022-06-09 | $51.54 | $51.60 | $49.96 | $49.97 | $49.48 | 14,287,767 |
2022-06-08 | $51.70 | $52.11 | $51.06 | $51.41 | $50.91 | 13,207,657 |
2022-06-07 | $51.03 | $52.23 | $50.83 | $52.10 | $51.59 | 15,528,809 |
2022-06-06 | $51.80 | $52.57 | $51.37 | $51.40 | $50.90 | 18,473,210 |
2022-06-03 | $52.07 | $52.33 | $51.22 | $51.33 | $50.83 | 16,550,010 |
2022-06-02 | $52.40 | $52.50 | $51.60 | $52.43 | $51.92 | 17,473,599 |
2022-06-01 | $53.50 | $53.74 | $51.73 | $52.39 | $51.88 | 23,902,035 |
2022-05-31 | $53.03 | $53.86 | $52.44 | $53.41 | $52.89 | 25,805,370 |
2022-05-27 | $54.00 | $54.00 | $53.04 | $53.62 | $53.10 | 19,509,257 |
2022-05-26 | $53.46 | $54.25 | $53.17 | $54.09 | $53.56 | 19,140,719 |
2022-05-25 | $52.56 | $53.12 | $52.02 | $52.70 | $52.19 | 23,507,939 |
2022-05-24 | $52.47 | $53.01 | $51.49 | $52.68 | $52.17 | 24,344,843 |
2022-05-23 | $51.35 | $53.60 | $51.15 | $52.77 | $52.26 | 35,166,761 |
2022-05-20 | $50.26 | $50.73 | $48.51 | $49.75 | $49.27 | 29,025,508 |
2022-05-19 | $48.66 | $50.30 | $48.59 | $49.78 | $49.30 | 27,279,373 |
2022-05-18 | $50.73 | $51.06 | $49.01 | $49.32 | $48.84 | 32,181,558 |
2022-05-17 | $49.84 | $51.61 | $49.70 | $51.05 | $50.55 | 46,643,401 |
2022-05-16 | $47.59 | $48.07 | $47.00 | $47.46 | $47.00 | 16,919,065 |
2022-05-13 | $46.81 | $47.85 | $46.81 | $47.64 | $47.18 | 21,739,368 |
2022-05-12 | $47.26 | $47.40 | $45.40 | $46.56 | $46.11 | 36,301,475 |
2022-05-11 | $48.95 | $49.94 | $47.56 | $47.66 | $47.20 | 30,179,001 |
2022-05-10 | $50.54 | $50.69 | $47.66 | $48.75 | $48.28 | 31,054,747 |
2022-05-09 | $50.99 | $51.22 | $49.59 | $49.89 | $49.40 | 28,888,442 |
2022-05-06 | $51.24 | $52.00 | $50.58 | $51.62 | $51.12 | 25,912,858 |
2022-05-05 | $51.44 | $52.13 | $50.69 | $51.31 | $50.81 | 25,755,991 |
2022-05-04 | $50.17 | $52.40 | $50.04 | $52.23 | $51.72 | 26,463,356 |
2022-05-03 | $49.33 | $50.81 | $49.08 | $50.10 | $49.61 | 25,374,481 |
2022-05-02 | $48.46 | $48.86 | $47.78 | $48.71 | $48.24 | 25,903,951 |
2022-04-29 | $49.66 | $49.91 | $48.05 | $48.21 | $47.74 | 21,844,935 |
2022-04-28 | $49.91 | $50.03 | $49.01 | $50.02 | $49.01 | 20,121,028 |
2022-04-27 | $49.76 | $50.62 | $49.54 | $49.60 | $48.60 | 24,707,533 |
2022-04-26 | $50.53 | $51.60 | $50.22 | $50.23 | $49.22 | 17,774,410 |
2022-04-25 | $50.78 | $51.24 | $49.68 | $51.13 | $50.10 | 22,079,321 |
2022-04-22 | $52.44 | $52.60 | $51.17 | $51.23 | $50.20 | 23,073,881 |
2022-04-21 | $53.54 | $53.77 | $52.52 | $52.63 | $51.57 | 15,952,944 |
2022-04-20 | $53.40 | $53.98 | $52.89 | $53.10 | $52.03 | 19,545,312 |
2022-04-19 | $52.73 | $53.18 | $52.50 | $52.92 | $51.86 | 19,996,835 |
2022-04-18 | $50.84 | $53.21 | $50.78 | $52.31 | $51.26 | 28,396,339 |
2022-04-14 | $50.66 | $51.90 | $50.28 | $50.93 | $49.91 | 34,043,124 |
2022-04-13 | $49.28 | $50.18 | $49.20 | $50.15 | $49.14 | 21,194,241 |
2022-04-12 | $50.60 | $51.12 | $50.05 | $50.34 | $49.33 | 18,755,499 |
2022-04-11 | $50.79 | $52.25 | $50.38 | $50.55 | $49.53 | 20,895,663 |
2022-04-08 | $49.84 | $51.30 | $49.83 | $50.88 | $49.86 | 26,853,270 |
2022-04-07 | $50.56 | $50.61 | $49.04 | $50.03 | $49.02 | 28,689,857 |
2022-04-06 | $51.01 | $51.09 | $50.40 | $50.53 | $49.51 | 25,196,595 |
2022-04-05 | $52.06 | $52.48 | $51.42 | $51.58 | $50.54 | 22,648,570 |
2022-04-04 | $52.25 | $53.00 | $51.66 | $52.80 | $51.74 | 29,319,603 |
2022-04-01 | $53.47 | $53.74 | $51.77 | $52.33 | $51.28 | 40,073,088 |
2022-03-31 | $54.51 | $54.86 | $53.36 | $53.40 | $52.33 | 29,202,385 |
2022-03-30 | $56.01 | $56.45 | $54.55 | $54.97 | $53.87 | 32,222,391 |
2022-03-29 | $57.28 | $57.40 | $56.13 | $56.47 | $55.34 | 21,463,504 |
2022-03-28 | $56.20 | $56.28 | $54.73 | $55.92 | $54.80 | 25,546,279 |
2022-03-25 | $56.53 | $57.23 | $56.44 | $56.74 | $55.60 | 21,021,264 |
2022-03-24 | $56.61 | $56.64 | $56.20 | $56.42 | $55.29 | 16,770,236 |
2022-03-23 | $57.12 | $57.50 | $56.00 | $56.35 | $55.22 | 23,070,216 |
2022-03-22 | $57.82 | $58.25 | $57.31 | $57.50 | $56.34 | 23,120,064 |
2022-03-21 | $57.83 | $57.83 | $56.75 | $56.98 | $55.83 | 21,367,705 |
2022-03-18 | $56.94 | $57.63 | $56.73 | $57.35 | $56.20 | 30,490,640 |
2022-03-17 | $55.71 | $57.30 | $55.03 | $57.29 | $56.14 | 21,432,328 |
2022-03-16 | $56.02 | $57.54 | $55.97 | $56.80 | $55.66 | 31,659,787 |
2022-03-15 | $54.46 | $55.62 | $54.35 | $55.11 | $54.00 | 20,747,114 |
2022-03-14 | $54.70 | $55.27 | $53.83 | $54.23 | $53.14 | 25,046,008 |
2022-03-11 | $55.37 | $55.69 | $54.07 | $54.16 | $53.07 | 20,550,931 |
2022-03-10 | $55.02 | $55.37 | $53.95 | $54.88 | $53.78 | 31,942,456 |
2022-03-09 | $56.90 | $57.28 | $55.81 | $55.95 | $54.83 | 32,757,051 |
2022-03-08 | $56.56 | $57.29 | $54.76 | $54.87 | $53.77 | 43,858,113 |
2022-03-07 | $55.03 | $56.27 | $54.07 | $55.55 | $54.43 | 49,710,679 |
2022-03-04 | $55.91 | $56.66 | $55.19 | $56.59 | $55.45 | 54,267,861 |
2022-03-03 | $58.75 | $58.99 | $56.99 | $57.62 | $56.46 | 54,027,336 |
2022-03-02 | $56.97 | $59.86 | $55.93 | $59.56 | $58.36 | 60,206,518 |
2022-03-01 | $58.39 | $59.32 | $57.92 | $58.59 | $57.41 | 51,388,988 |
2022-02-28 | $59.93 | $60.42 | $58.40 | $59.23 | $58.04 | 48,212,904 |
2022-02-25 | $61.31 | $62.89 | $61.01 | $61.98 | $60.73 | 30,518,885 |
2022-02-24 | $60.49 | $61.06 | $58.37 | $60.67 | $59.45 | 46,453,499 |
2022-02-23 | $64.42 | $64.76 | $63.04 | $63.22 | $61.95 | 17,563,467 |
2022-02-22 | $63.07 | $64.37 | $63.07 | $63.89 | $62.61 | 18,920,545 |
2022-02-18 | $64.11 | $64.98 | $63.70 | $64.14 | $62.85 | 18,114,844 |
2022-02-17 | $66.33 | $66.64 | $64.21 | $64.71 | $63.41 | 23,150,044 |
2022-02-16 | $66.54 | $67.43 | $66.43 | $66.95 | $65.60 | 13,067,392 |
2022-02-15 | $67.16 | $67.48 | $66.53 | $67.00 | $65.65 | 15,491,338 |
2022-02-14 | $66.87 | $67.22 | $65.82 | $66.46 | $65.12 | 24,544,042 |
2022-02-11 | $67.25 | $69.11 | $66.60 | $67.15 | $65.80 | 27,226,689 |
2022-02-10 | $67.95 | $68.55 | $67.22 | $67.50 | $66.14 | 22,522,291 |
2022-02-09 | $67.41 | $68.19 | $67.14 | $67.84 | $66.48 | 20,902,741 |
2022-02-08 | $67.06 | $67.97 | $66.60 | $67.12 | $65.77 | 23,191,008 |
2022-02-07 | $66.09 | $66.79 | $65.50 | $66.36 | $65.03 | 20,081,607 |
2022-02-04 | $65.04 | $66.66 | $64.84 | $66.08 | $64.75 | 23,267,883 |
2022-02-03 | $66.26 | $66.38 | $65.03 | $65.26 | $63.46 | 18,219,140 |
2022-02-02 | $66.35 | $66.80 | $65.58 | $66.23 | $64.40 | 18,194,244 |
2022-02-01 | $65.44 | $66.69 | $65.04 | $66.56 | $64.72 | 26,868,430 |
2022-01-31 | $64.01 | $65.25 | $63.60 | $65.12 | $63.32 | 23,067,400 |
2022-01-28 | $63.62 | $64.71 | $62.83 | $64.69 | $62.90 | 20,953,451 |
2022-01-27 | $65.22 | $65.85 | $63.90 | $64.15 | $62.38 | 24,681,294 |
2022-01-26 | $64.70 | $65.78 | $63.87 | $64.75 | $62.96 | 31,803,388 |
2022-01-25 | $61.97 | $64.46 | $61.13 | $64.11 | $62.34 | 34,371,071 |
2022-01-24 | $61.51 | $62.80 | $60.03 | $62.70 | $60.97 | 38,609,944 |
2022-01-21 | $63.99 | $64.45 | $62.75 | $63.27 | $61.52 | 28,637,918 |
2022-01-20 | $64.29 | $65.45 | $63.70 | $64.46 | $62.68 | 22,794,099 |
2022-01-19 | $65.66 | $65.66 | $63.97 | $64.24 | $62.47 | 22,192,967 |
2022-01-18 | $66.69 | $66.84 | $65.10 | $65.30 | $63.50 | 25,811,982 |
2022-01-14 | $65.36 | $67.08 | $65.08 | $66.93 | $65.08 | 35,994,391 |
2022-01-13 | $67.53 | $68.44 | $67.02 | $67.78 | $65.91 | 29,222,004 |
2022-01-12 | $67.78 | $68.65 | $66.92 | $67.28 | $65.42 | 27,976,178 |
2022-01-11 | $66.38 | $67.28 | $66.17 | $67.11 | $65.26 | 23,076,566 |
2022-01-10 | $66.46 | $66.98 | $65.23 | $66.03 | $64.21 | 28,693,720 |
2022-01-07 | $65.18 | $66.55 | $65.18 | $65.78 | $63.96 | 26,548,165 |
2022-01-06 | $64.22 | $65.31 | $63.51 | $64.91 | $63.12 | 33,334,212 |
2022-01-05 | $64.10 | $64.41 | $62.78 | $62.85 | $61.12 | 25,149,073 |
2022-01-04 | $64.06 | $64.73 | $63.54 | $63.59 | $61.83 | 30,303,631 |
2022-01-03 | $61.18 | $63.61 | $61.11 | $63.10 | $61.36 | 30,526,469 |
2021-12-31 | $60.43 | $60.76 | $60.12 | $60.39 | $58.72 | 11,871,927 |
2021-12-30 | $60.62 | $61.07 | $60.39 | $60.43 | $58.76 | 11,380,541 |
2021-12-29 | $60.81 | $60.98 | $60.27 | $60.54 | $58.87 | 13,284,020 |
2021-12-28 | $60.44 | $61.33 | $60.31 | $60.62 | $58.95 | 12,700,335 |
2021-12-27 | $60.40 | $60.94 | $60.00 | $60.65 | $58.98 | 14,044,891 |
2021-12-23 | $59.99 | $60.78 | $59.95 | $60.21 | $58.55 | 15,223,298 |
2021-12-22 | $59.31 | $59.94 | $59.10 | $59.60 | $57.95 | 14,760,605 |
2021-12-21 | $58.74 | $59.86 | $58.65 | $59.38 | $57.74 | 23,175,147 |
2021-12-20 | $58.60 | $58.73 | $57.59 | $58.28 | $56.67 | 31,619,606 |
2021-12-17 | $60.27 | $60.50 | $58.96 | $59.54 | $57.90 | 47,416,067 |
2021-12-16 | $61.10 | $61.91 | $60.82 | $61.07 | $59.38 | 25,688,279 |
2021-12-15 | $60.94 | $61.01 | $59.54 | $60.24 | $58.58 | 33,861,276 |
2021-12-14 | $60.45 | $61.32 | $60.38 | $60.64 | $58.97 | 19,571,123 |
2021-12-13 | $60.49 | $60.87 | $59.78 | $60.18 | $58.52 | 20,489,526 |
2021-12-10 | $61.68 | $62.26 | $60.20 | $60.71 | $59.03 | 39,726,518 |
2021-12-09 | $61.87 | $62.50 | $60.85 | $62.14 | $60.42 | 29,960,511 |
2021-12-08 | $63.02 | $63.16 | $62.35 | $62.46 | $60.74 | 20,697,188 |
2021-12-07 | $62.95 | $63.35 | $62.32 | $62.90 | $61.16 | 28,301,236 |
2021-12-06 | $62.94 | $63.57 | $62.14 | $62.52 | $60.79 | 25,105,474 |
2021-12-03 | $63.74 | $64.12 | $62.43 | $62.76 | $61.03 | 25,458,734 |
2021-12-02 | $63.34 | $64.27 | $62.76 | $63.81 | $62.05 | 24,890,732 |
2021-12-01 | $64.66 | $65.09 | $62.50 | $62.52 | $60.79 | 27,395,503 |
2021-11-30 | $64.32 | $64.81 | $63.36 | $63.70 | $61.94 | 35,574,034 |
2021-11-29 | $65.99 | $66.29 | $64.46 | $65.04 | $63.24 | 24,340,695 |
2021-11-26 | $65.01 | $65.74 | $63.81 | $65.50 | $63.69 | 24,541,970 |
2021-11-24 | $68.00 | $68.06 | $67.23 | $67.28 | $65.42 | 14,975,544 |
2021-11-23 | $67.57 | $68.37 | $67.11 | $68.07 | $66.19 | 18,146,675 |
2021-11-22 | $67.96 | $68.11 | $66.80 | $67.04 | $65.19 | 24,020,517 |
2021-11-19 | $66.12 | $66.42 | $65.23 | $66.34 | $64.51 | 19,775,842 |
2021-11-18 | $66.71 | $67.15 | $66.20 | $67.11 | $65.26 | 14,994,678 |
2021-11-17 | $67.66 | $67.69 | $66.77 | $66.85 | $65.00 | 16,468,270 |
2021-11-16 | $68.78 | $68.78 | $67.30 | $67.74 | $65.87 | 19,042,781 |
2021-11-15 | $69.43 | $69.67 | $68.54 | $68.74 | $66.84 | 12,965,070 |
2021-11-12 | $69.00 | $69.17 | $68.30 | $69.16 | $67.25 | 13,769,438 |
2021-11-11 | $68.26 | $69.18 | $68.17 | $68.87 | $66.97 | 20,296,239 |
2021-11-10 | $68.12 | $68.44 | $67.71 | $68.21 | $66.33 | 19,290,161 |
2021-11-09 | $67.78 | $68.25 | $67.44 | $67.99 | $66.11 | 18,402,938 |
2021-11-08 | $67.89 | $69.02 | $67.37 | $68.45 | $66.56 | 25,121,988 |
2021-11-05 | $67.82 | $67.99 | $66.95 | $66.99 | $65.14 | 20,902,614 |
2021-11-04 | $68.75 | $68.77 | $66.52 | $67.00 | $65.15 | 32,148,927 |
2021-11-03 | $68.30 | $69.58 | $68.09 | $69.00 | $67.10 | 21,755,610 |
2021-11-02 | $69.53 | $69.63 | $68.54 | $68.60 | $66.71 | 25,321,396 |
2021-11-01 | $69.93 | $69.93 | $69.03 | $69.61 | $67.69 | 19,020,648 |
2021-10-29 | $70.48 | $70.61 | $68.97 | $69.16 | $67.25 | 22,402,964 |
2021-10-28 | $70.78 | $71.32 | $70.28 | $70.88 | $68.42 | 16,367,815 |
2021-10-27 | $70.51 | $70.71 | $69.31 | $70.31 | $67.87 | 25,475,854 |
2021-10-26 | $71.00 | $71.61 | $70.61 | $70.65 | $68.20 | 18,647,866 |
2021-10-25 | $71.58 | $71.85 | $70.71 | $70.83 | $68.37 | 15,102,967 |
2021-10-22 | $70.77 | $71.89 | $70.68 | $71.37 | $68.89 | 14,625,109 |
2021-10-21 | $71.26 | $71.83 | $70.01 | $70.51 | $68.06 | 18,519,004 |
2021-10-20 | $71.56 | $72.28 | $70.81 | $71.82 | $69.33 | 14,350,389 |
2021-10-19 | $72.25 | $72.50 | $71.26 | $71.76 | $69.27 | 15,173,943 |
2021-10-18 | $72.07 | $72.55 | $71.40 | $71.61 | $69.12 | 15,026,061 |
2021-10-15 | $71.82 | $73.22 | $71.51 | $72.29 | $69.78 | 21,884,484 |
2021-10-14 | $71.07 | $71.27 | $69.72 | $70.80 | $68.34 | 24,709,427 |
2021-10-13 | $70.55 | $70.58 | $68.74 | $70.26 | $67.82 | 23,457,998 |
2021-10-12 | $71.54 | $71.94 | $70.44 | $70.64 | $68.19 | 17,593,423 |
2021-10-11 | $72.70 | $73.73 | $71.61 | $71.68 | $69.19 | 14,985,510 |
2021-10-08 | $71.85 | $72.81 | $71.51 | $72.35 | $69.84 | 11,960,710 |
2021-10-07 | $73.01 | $73.35 | $72.05 | $72.19 | $69.68 | 15,349,929 |
2021-10-06 | $71.92 | $72.61 | $71.02 | $72.42 | $69.91 | 15,997,217 |
2021-10-05 | $71.76 | $72.93 | $71.33 | $72.53 | $70.01 | 15,587,208 |
2021-10-04 | $71.08 | $72.98 | $70.85 | $71.29 | $68.81 | 18,957,221 |
2021-10-01 | $70.44 | $71.68 | $70.09 | $71.18 | $68.71 | 23,701,927 |
2021-09-30 | $71.63 | $71.70 | $69.95 | $70.18 | $67.74 | 22,094,078 |
2021-09-29 | $71.69 | $71.82 | $70.98 | $71.53 | $69.05 | 13,683,888 |
2021-09-28 | $72.47 | $73.28 | $71.24 | $71.37 | $68.89 | 20,834,995 |
2021-09-27 | $71.85 | $72.61 | $71.75 | $72.26 | $69.75 | 19,857,527 |
2021-09-24 | $70.71 | $71.59 | $70.71 | $71.18 | $68.71 | 15,788,389 |
2021-09-23 | $69.21 | $71.39 | $69.00 | $70.88 | $68.42 | 21,439,181 |
2021-09-22 | $67.89 | $69.17 | $67.79 | $68.24 | $65.87 | 21,160,214 |
2021-09-21 | $67.65 | $67.74 | $66.52 | $66.94 | $64.62 | 21,169,878 |
2021-09-20 | $68.05 | $68.17 | $65.97 | $67.30 | $64.96 | 36,955,380 |
2021-09-17 | $69.77 | $70.58 | $69.66 | $69.96 | $67.53 | 30,775,999 |
2021-09-16 | $71.03 | $71.18 | $69.99 | $70.00 | $67.57 | 19,245,376 |
2021-09-15 | $68.82 | $70.87 | $68.62 | $70.45 | $68.00 | 22,392,131 |
2021-09-14 | $70.84 | $71.38 | $68.52 | $68.78 | $66.39 | 26,568,859 |
2021-09-13 | $70.12 | $70.66 | $69.76 | $70.52 | $68.07 | 16,337,317 |
2021-09-10 | $70.93 | $70.99 | $69.52 | $69.57 | $67.15 | 15,422,830 |
2021-09-09 | $69.97 | $71.10 | $69.91 | $70.46 | $68.01 | 14,212,931 |
2021-09-08 | $70.87 | $71.22 | $69.88 | $70.04 | $67.61 | 14,861,761 |
2021-09-07 | $71.36 | $72.28 | $70.71 | $70.82 | $68.36 | 14,668,211 |
2021-09-03 | $71.62 | $71.73 | $70.65 | $71.17 | $68.70 | 13,684,986 |
2021-09-02 | $71.36 | $71.97 | $70.92 | $71.50 | $69.02 | 13,536,905 |
2021-09-01 | $72.36 | $72.36 | $71.21 | $71.31 | $68.83 | 15,114,789 |
2021-08-31 | $71.75 | $72.50 | $71.33 | $71.91 | $69.41 | 17,285,914 |
2021-08-30 | $73.00 | $73.01 | $71.22 | $71.67 | $69.18 | 12,687,440 |
2021-08-27 | $72.58 | $73.37 | $72.30 | $72.99 | $70.46 | 13,669,376 |
2021-08-26 | $73.47 | $73.90 | $72.28 | $72.44 | $69.92 | 14,135,643 |
2021-08-25 | $72.80 | $73.90 | $72.04 | $73.18 | $70.64 | 17,766,591 |
2021-08-24 | $71.14 | $72.19 | $71.03 | $72.04 | $69.54 | 12,669,318 |
2021-08-23 | $70.76 | $71.26 | $70.56 | $70.89 | $68.43 | 13,079,491 |
2021-08-20 | $69.71 | $70.30 | $69.21 | $70.25 | $67.81 | 14,028,831 |
2021-08-19 | $70.54 | $70.74 | $69.43 | $69.84 | $67.42 | 21,047,255 |
2021-08-18 | $71.20 | $72.26 | $70.88 | $71.12 | $68.65 | 13,970,568 |
2021-08-17 | $71.34 | $72.36 | $70.68 | $71.62 | $69.13 | 14,622,962 |
2021-08-16 | $72.41 | $72.49 | $70.99 | $72.10 | $69.60 | 15,537,154 |
2021-08-13 | $74.20 | $74.62 | $72.92 | $73.11 | $70.57 | 13,352,117 |
2021-08-12 | $74.33 | $74.64 | $73.63 | $74.13 | $71.56 | 14,212,959 |
2021-08-11 | $73.30 | $74.34 | $72.93 | $74.30 | $71.72 | 18,676,149 |
2021-08-10 | $71.62 | $73.34 | $71.38 | $72.98 | $70.45 | 17,920,057 |
2021-08-09 | $70.94 | $72.00 | $70.46 | $71.52 | $69.04 | 15,619,827 |
2021-08-06 | $70.78 | $71.50 | $70.58 | $71.07 | $68.60 | 23,915,372 |
2021-08-05 | $68.83 | $69.77 | $68.77 | $69.69 | $67.27 | 14,361,613 |
2021-08-04 | $68.12 | $69.25 | $67.93 | $68.52 | $66.14 | 14,416,307 |
2021-08-03 | $68.25 | $69.09 | $66.89 | $68.88 | $66.49 | 21,041,505 |
2021-08-02 | $67.95 | $69.12 | $67.64 | $67.73 | $65.38 | 16,616,652 |
2021-07-30 | $67.92 | $68.52 | $67.24 | $67.62 | $65.27 | 18,078,220 |
2021-07-29 | $68.71 | $69.58 | $68.41 | $68.81 | $65.92 | 22,130,074 |
2021-07-28 | $68.32 | $68.62 | $67.49 | $68.10 | $65.24 | 20,275,861 |
2021-07-27 | $67.08 | $68.40 | $66.78 | $67.98 | $65.13 | 17,127,708 |
2021-07-26 | $66.46 | $67.84 | $66.46 | $67.77 | $64.93 | 16,433,984 |
2021-07-23 | $67.50 | $67.76 | $66.52 | $66.71 | $63.91 | 13,443,294 |
2021-07-22 | $67.75 | $67.79 | $66.41 | $66.93 | $64.12 | 16,524,876 |
2021-07-21 | $67.01 | $68.25 | $66.93 | $67.89 | $65.04 | 23,393,214 |
2021-07-20 | $65.18 | $66.78 | $64.78 | $66.29 | $63.51 | 20,577,855 |
2021-07-19 | $65.46 | $66.07 | $64.36 | $65.08 | $62.35 | 33,318,560 |
2021-07-16 | $68.71 | $68.76 | $66.42 | $66.90 | $64.09 | 19,288,972 |
2021-07-15 | $67.54 | $69.04 | $67.44 | $68.45 | $65.58 | 18,897,163 |
2021-07-14 | $69.99 | $70.78 | $67.45 | $68.17 | $65.31 | 36,287,752 |
2021-07-13 | $69.08 | $69.48 | $68.02 | $68.37 | $65.50 | 18,962,441 |
2021-07-12 | $67.67 | $69.59 | $67.30 | $69.44 | $66.53 | 19,600,591 |
2021-07-09 | $68.11 | $68.52 | $67.64 | $68.45 | $65.58 | 18,872,552 |
2021-07-08 | $66.40 | $67.14 | $65.75 | $66.73 | $63.93 | 24,763,636 |
2021-07-07 | $67.71 | $68.37 | $67.26 | $67.93 | $65.08 | 19,342,695 |
2021-07-06 | $70.11 | $70.19 | $67.86 | $68.21 | $65.35 | 24,672,243 |
2021-07-02 | $71.01 | $71.12 | $70.11 | $70.41 | $67.46 | 13,227,347 |
2021-07-01 | $71.08 | $71.21 | $70.45 | $71.01 | $68.03 | 12,584,798 |
2021-06-30 | $69.68 | $70.81 | $69.42 | $70.75 | $67.78 | 18,502,309 |
2021-06-29 | $70.14 | $71.60 | $69.58 | $69.68 | $66.76 | 28,696,913 |
2021-06-28 | $71.32 | $71.67 | $70.46 | $71.51 | $68.51 | 17,660,887 |
2021-06-25 | $71.45 | $71.85 | $69.86 | $71.55 | $68.55 | 26,727,435 |
2021-06-24 | $70.33 | $71.67 | $69.95 | $71.32 | $68.33 | 23,900,402 |
2021-06-23 | $69.36 | $70.05 | $69.08 | $69.65 | $66.73 | 19,672,705 |
2021-06-22 | $68.90 | $69.41 | $67.77 | $68.96 | $66.07 | 21,564,644 |
2021-06-21 | $68.44 | $69.09 | $67.88 | $68.45 | $65.58 | 30,266,626 |
2021-06-18 | $68.48 | $68.75 | $67.13 | $67.61 | $64.77 | 44,582,888 |
2021-06-17 | $72.58 | $72.61 | $68.16 | $68.86 | $65.97 | 48,523,025 |
2021-06-16 | $72.75 | $73.00 | $70.15 | $71.46 | $68.46 | 52,981,793 |
2021-06-15 | $75.05 | $75.34 | $73.25 | $73.82 | $70.72 | 25,191,652 |
2021-06-14 | $76.61 | $76.77 | $74.67 | $75.16 | $72.01 | 18,304,435 |
2021-06-11 | $77.00 | $77.19 | $76.10 | $76.48 | $73.27 | 18,043,544 |
2021-06-10 | $79.04 | $79.29 | $76.83 | $76.89 | $73.66 | 15,277,433 |
2021-06-09 | $78.67 | $78.78 | $77.76 | $78.14 | $74.86 | 13,778,440 |
2021-06-08 | $78.30 | $79.42 | $77.71 | $79.08 | $75.76 | 15,399,063 |
2021-06-07 | $79.62 | $79.65 | $79.02 | $79.31 | $75.98 | 12,670,074 |
2021-06-04 | $79.69 | $79.87 | $78.81 | $79.49 | $76.16 | 13,806,958 |
2021-06-03 | $79.71 | $80.29 | $79.42 | $79.63 | $76.29 | 22,255,785 |
2021-06-02 | $80.10 | $80.29 | $79.38 | $79.86 | $76.51 | 15,285,588 |
2021-06-01 | $79.49 | $80.09 | $79.34 | $79.76 | $76.41 | 15,450,506 |
2021-05-28 | $78.66 | $78.97 | $77.91 | $78.71 | $75.41 | 14,394,377 |
2021-05-27 | $78.52 | $79.11 | $77.95 | $78.76 | $75.46 | 17,466,971 |
2021-05-26 | $77.21 | $77.90 | $76.68 | $77.52 | $74.27 | 15,243,442 |
2021-05-25 | $78.20 | $79.28 | $77.19 | $77.28 | $74.04 | 20,015,794 |
2021-05-24 | $77.83 | $78.36 | $77.47 | $78.03 | $74.76 | 16,711,847 |
2021-05-21 | $76.50 | $77.81 | $76.41 | $77.65 | $74.39 | 18,544,495 |
2021-05-20 | $76.17 | $76.64 | $75.36 | $76.20 | $73.00 | 15,244,291 |
2021-05-19 | $75.62 | $76.65 | $74.73 | $76.46 | $73.25 | 23,283,609 |
2021-05-18 | $77.38 | $77.69 | $76.57 | $76.62 | $73.41 | 13,729,630 |
2021-05-17 | $76.33 | $77.47 | $76.10 | $77.42 | $74.17 | 14,676,315 |
2021-05-14 | $75.68 | $76.77 | $75.66 | $76.56 | $73.35 | 14,122,726 |
2021-05-13 | $73.88 | $75.88 | $73.80 | $75.29 | $72.13 | 18,630,298 |
2021-05-12 | $75.94 | $76.40 | $73.90 | $74.23 | $71.12 | 19,791,292 |
2021-05-11 | $74.50 | $75.57 | $73.91 | $74.87 | $71.73 | 21,534,800 |
2021-05-10 | $75.36 | $76.84 | $75.11 | $75.13 | $71.98 | 19,628,200 |
2021-05-07 | $73.43 | $75.11 | $73.22 | $75.08 | $71.93 | 16,937,385 |
2021-05-06 | $73.64 | $74.94 | $73.42 | $74.78 | $71.64 | 19,621,804 |
2021-05-05 | $72.61 | $73.81 | $71.78 | $73.71 | $70.62 | 19,427,200 |
2021-05-04 | $71.24 | $72.40 | $70.63 | $72.33 | $69.30 | 23,071,429 |
2021-05-03 | $72.02 | $72.45 | $71.39 | $71.71 | $68.70 | 16,026,109 |
2021-04-30 | $72.69 | $72.74 | $71.09 | $71.24 | $68.25 | 23,669,327 |
2021-04-29 | $73.76 | $74.02 | $72.88 | $73.84 | $70.24 | 20,628,360 |
2021-04-28 | $73.37 | $73.64 | $72.73 | $72.91 | $69.36 | 14,420,387 |
2021-04-27 | $72.50 | $73.10 | $72.36 | $72.99 | $69.43 | 13,357,476 |
2021-04-26 | $71.73 | $72.81 | $71.61 | $72.20 | $68.68 | 13,098,596 |
2021-04-23 | $69.84 | $71.54 | $69.51 | $71.38 | $67.90 | 18,878,095 |
2021-04-22 | $70.43 | $70.75 | $69.67 | $69.81 | $66.41 | 16,037,648 |
2021-04-21 | $69.13 | $70.71 | $68.41 | $70.65 | $67.21 | 16,334,811 |
2021-04-20 | $71.55 | $71.55 | $69.27 | $69.79 | $66.39 | 22,012,998 |
2021-04-19 | $72.71 | $72.84 | $71.95 | $72.13 | $68.61 | 19,964,807 |
2021-04-16 | $73.32 | $73.57 | $71.69 | $72.45 | $68.92 | 28,478,391 |
2021-04-15 | $74.45 | $74.73 | $71.76 | $72.54 | $69.00 | 31,333,368 |
2021-04-14 | $71.74 | $73.29 | $71.38 | $72.91 | $69.36 | 19,476,580 |
2021-04-13 | $72.30 | $72.42 | $71.07 | $72.06 | $68.55 | 16,150,047 |
2021-04-12 | $72.62 | $72.80 | $72.14 | $72.69 | $69.15 | 12,002,367 |
2021-04-09 | $72.81 | $73.01 | $72.01 | $72.42 | $68.89 | 14,586,378 |
2021-04-08 | $72.15 | $72.53 | $71.09 | $72.33 | $68.80 | 13,677,091 |
2021-04-07 | $72.92 | $73.12 | $71.95 | $72.69 | $69.15 | 14,081,388 |
2021-04-06 | $72.37 | $73.07 | $72.05 | $72.60 | $69.06 | 12,908,401 |
2021-04-05 | $74.07 | $74.34 | $72.44 | $72.75 | $69.20 | 16,128,423 |
2021-04-01 | $72.22 | $73.29 | $72.22 | $73.14 | $69.57 | 15,251,272 |
2021-03-31 | $72.71 | $73.83 | $72.46 | $72.75 | $69.20 | 15,224,796 |
2021-03-30 | $72.00 | $73.22 | $72.00 | $72.96 | $69.40 | 15,615,908 |
2021-03-29 | $71.55 | $72.15 | $70.37 | $71.58 | $68.09 | 17,822,340 |
2021-03-26 | $72.57 | $73.24 | $72.00 | $73.02 | $69.46 | 15,716,614 |
2021-03-25 | $69.83 | $71.92 | $69.15 | $71.72 | $68.22 | 18,357,283 |
2021-03-24 | $71.69 | $72.48 | $70.06 | $70.08 | $66.66 | 17,089,617 |
2021-03-23 | $71.30 | $72.64 | $70.51 | $70.91 | $67.45 | 16,238,699 |
2021-03-22 | $72.29 | $72.60 | $71.64 | $71.96 | $68.45 | 15,039,981 |
2021-03-19 | $73.20 | $73.58 | $71.52 | $73.01 | $69.45 | 24,079,436 |
2021-03-18 | $74.43 | $76.13 | $73.45 | $73.84 | $70.24 | 23,857,885 |
2021-03-17 | $73.93 | $74.34 | $72.74 | $73.60 | $70.01 | 19,337,521 |
2021-03-16 | $73.52 | $73.63 | $72.32 | $73.33 | $69.75 | 15,834,756 |
2021-03-15 | $75.51 | $75.59 | $73.28 | $74.22 | $70.60 | 18,936,368 |
2021-03-12 | $74.42 | $75.25 | $74.10 | $75.18 | $71.51 | 17,210,559 |
2021-03-11 | $73.48 | $74.28 | $72.55 | $73.31 | $69.74 | 17,499,158 |
2021-03-10 | $71.29 | $73.88 | $71.20 | $73.75 | $70.15 | 21,331,095 |
2021-03-09 | $70.91 | $72.49 | $70.04 | $70.99 | $67.53 | 24,194,875 |
2021-03-08 | $71.07 | $72.84 | $70.86 | $72.22 | $68.70 | 27,351,130 |
2021-03-05 | $70.84 | $71.27 | $68.44 | $70.23 | $66.81 | 25,406,770 |
2021-03-04 | $70.18 | $71.78 | $67.89 | $69.81 | $66.41 | 28,518,413 |
2021-03-03 | $69.49 | $71.49 | $69.30 | $70.38 | $66.95 | 25,157,635 |
2021-03-02 | $69.19 | $69.99 | $68.85 | $68.91 | $65.55 | 19,200,581 |
2021-03-01 | $68.49 | $69.99 | $67.98 | $69.54 | $66.15 | 28,054,645 |
2021-02-26 | $66.78 | $67.60 | $65.54 | $65.88 | $62.67 | 23,788,233 |
2021-02-25 | $69.04 | $69.38 | $66.89 | $67.41 | $64.12 | 25,098,451 |
2021-02-24 | $67.17 | $68.68 | $67.00 | $68.60 | $65.26 | 20,752,879 |
2021-02-23 | $65.59 | $66.92 | $64.86 | $66.74 | $63.49 | 26,712,054 |
2021-02-22 | $65.40 | $66.90 | $65.29 | $65.52 | $62.33 | 23,011,138 |
2021-02-19 | $64.16 | $65.99 | $64.05 | $65.78 | $62.57 | 20,456,223 |
2021-02-18 | $64.30 | $64.55 | $63.09 | $63.48 | $60.38 | 14,833,206 |
2021-02-17 | $63.80 | $64.91 | $63.45 | $64.76 | $61.60 | 20,239,597 |
2021-02-16 | $64.92 | $65.07 | $63.84 | $64.12 | $60.99 | 19,065,436 |
2021-02-12 | $62.92 | $64.02 | $62.89 | $63.63 | $60.53 | 12,174,560 |
2021-02-11 | $63.60 | $63.87 | $61.93 | $63.20 | $60.12 | 12,108,275 |
2021-02-10 | $63.48 | $63.99 | $62.98 | $63.62 | $60.52 | 12,368,944 |
2021-02-09 | $63.70 | $63.87 | $62.52 | $63.12 | $60.04 | 12,251,727 |
2021-02-08 | $63.09 | $63.71 | $62.85 | $63.65 | $60.55 | 15,055,448 |
2021-02-05 | $62.99 | $63.08 | $62.07 | $62.58 | $59.53 | 13,493,779 |
2021-02-04 | $61.57 | $62.63 | $61.42 | $62.41 | $59.37 | 16,612,891 |
2021-02-03 | $59.41 | $61.15 | $59.32 | $61.10 | $58.12 | 18,730,596 |
2021-02-02 | $59.60 | $60.25 | $59.30 | $59.58 | $56.68 | 17,735,593 |
2021-02-01 | $58.66 | $58.67 | $57.40 | $58.43 | $55.58 | 16,073,001 |
2021-01-29 | $59.96 | $60.20 | $57.69 | $57.99 | $55.16 | 27,078,339 |
2021-01-28 | $60.15 | $61.06 | $59.63 | $60.34 | $56.90 | 19,986,196 |
2021-01-27 | $59.90 | $60.00 | $58.53 | $59.40 | $56.01 | 24,657,198 |
2021-01-26 | $61.20 | $61.24 | $60.09 | $60.91 | $57.44 | 18,760,885 |
2021-01-25 | $60.67 | $60.77 | $59.17 | $60.56 | $57.11 | 25,754,124 |
2021-01-22 | $60.94 | $61.83 | $60.19 | $61.33 | $57.83 | 24,740,399 |
2021-01-21 | $63.21 | $63.34 | $61.74 | $61.87 | $58.34 | 19,416,248 |
2021-01-20 | $63.75 | $63.82 | $62.84 | $63.25 | $59.64 | 17,448,891 |
2021-01-19 | $65.20 | $65.25 | $62.91 | $63.69 | $60.06 | 27,022,421 |
2021-01-15 | $67.37 | $67.65 | $64.09 | $64.23 | $60.57 | 38,243,793 |
2021-01-14 | $67.52 | $69.43 | $67.17 | $69.01 | $65.07 | 29,108,871 |
2021-01-13 | $67.00 | $67.22 | $65.99 | $66.86 | $63.05 | 18,541,850 |
2021-01-12 | $67.49 | $67.74 | $66.24 | $66.67 | $62.87 | 20,130,613 |
2021-01-11 | $64.58 | $66.62 | $64.33 | $66.44 | $62.65 | 20,460,269 |
2021-01-08 | $66.21 | $66.21 | $64.34 | $65.37 | $61.64 | 20,747,754 |
2021-01-07 | $67.07 | $68.10 | $66.01 | $66.02 | $62.25 | 24,161,020 |
2021-01-06 | $64.49 | $66.60 | $63.95 | $65.25 | $61.53 | 38,106,606 |
2021-01-05 | $60.35 | $62.00 | $60.02 | $61.70 | $58.18 | 20,213,115 |
2021-01-04 | $61.59 | $61.71 | $59.73 | $60.14 | $56.71 | 21,286,201 |
2020-12-31 | $60.67 | $61.85 | $60.53 | $61.66 | $58.14 | 12,500,739 |
2020-12-30 | $60.91 | $61.27 | $60.67 | $60.86 | $57.39 | 10,770,738 |
2020-12-29 | $61.15 | $61.40 | $60.55 | $60.91 | $57.44 | 10,800,421 |
2020-12-28 | $60.62 | $61.93 | $60.49 | $61.13 | $57.64 | 14,014,458 |
2020-12-24 | $60.93 | $61.09 | $59.88 | $60.57 | $57.11 | 6,824,395 |
2020-12-23 | $60.00 | $61.31 | $59.79 | $60.78 | $57.31 | 16,579,055 |
2020-12-22 | $61.10 | $61.14 | $59.16 | $59.26 | $55.88 | 17,880,992 |
2020-12-21 | $60.35 | $61.82 | $59.81 | $61.23 | $57.74 | 31,906,138 |
2020-12-18 | $60.30 | $60.30 | $58.71 | $59.06 | $55.69 | 28,712,696 |
2020-12-17 | $60.00 | $60.29 | $59.57 | $60.05 | $56.62 | 18,229,879 |
2020-12-16 | $60.07 | $60.14 | $59.36 | $59.75 | $56.34 | 14,988,336 |
2020-12-15 | $58.74 | $59.86 | $58.57 | $59.67 | $56.27 | 16,154,763 |
2020-12-14 | $60.00 | $60.26 | $58.73 | $58.74 | $55.39 | 19,688,272 |
2020-12-11 | $59.80 | $59.81 | $58.18 | $58.93 | $55.57 | 20,960,043 |
2020-12-10 | $58.04 | $60.79 | $58.01 | $60.50 | $57.05 | 25,866,615 |
2020-12-09 | $59.16 | $59.55 | $58.30 | $58.95 | $55.59 | 27,278,199 |
2020-12-08 | $57.48 | $58.40 | $57.36 | $58.36 | $55.03 | 15,511,686 |
2020-12-07 | $58.15 | $58.61 | $57.28 | $58.13 | $54.81 | 21,280,902 |
2020-12-04 | $57.56 | $58.82 | $57.31 | $58.62 | $55.28 | 24,695,961 |
2020-12-03 | $57.38 | $57.45 | $56.20 | $56.58 | $53.35 | 18,776,122 |
2020-12-02 | $55.36 | $57.42 | $55.25 | $57.20 | $53.94 | 26,796,768 |
2020-12-01 | $56.55 | $56.74 | $55.40 | $55.47 | $52.31 | 22,663,849 |
2020-11-30 | $56.14 | $56.54 | $55.00 | $55.07 | $51.93 | 23,359,263 |
2020-11-27 | $57.00 | $57.24 | $56.12 | $56.67 | $53.44 | 14,267,076 |
2020-11-25 | $56.27 | $57.16 | $55.33 | $57.06 | $53.80 | 28,250,530 |
2020-11-24 | $54.48 | $57.14 | $54.48 | $57.06 | $53.80 | 32,640,695 |
2020-11-23 | $52.51 | $53.63 | $52.29 | $53.30 | $50.26 | 28,923,234 |
2020-11-20 | $51.83 | $52.11 | $51.19 | $51.65 | $48.70 | 15,478,491 |
2020-11-19 | $51.60 | $52.32 | $50.95 | $52.14 | $49.17 | 20,262,350 |
2020-11-18 | $51.09 | $52.65 | $51.01 | $51.05 | $48.14 | 25,823,970 |
2020-11-17 | $49.84 | $50.93 | $49.48 | $50.73 | $47.84 | 18,969,994 |
2020-11-16 | $50.41 | $51.02 | $49.86 | $50.40 | $47.52 | 26,699,359 |
2020-11-13 | $48.65 | $49.07 | $48.40 | $48.66 | $45.88 | 18,645,634 |
2020-11-12 | $47.97 | $48.41 | $47.71 | $48.28 | $45.53 | 28,465,644 |
2020-11-11 | $47.90 | $49.29 | $47.68 | $48.93 | $46.14 | 29,719,617 |
2020-11-10 | $48.31 | $48.75 | $47.45 | $47.65 | $44.93 | 33,275,846 |
2020-11-09 | $46.87 | $48.78 | $46.26 | $47.64 | $44.92 | 56,895,239 |
2020-11-06 | $43.51 | $43.61 | $42.50 | $42.71 | $40.27 | 17,705,227 |
2020-11-05 | $42.34 | $43.58 | $42.18 | $43.07 | $40.61 | 24,945,084 |
2020-11-04 | $42.53 | $43.41 | $41.90 | $42.08 | $39.68 | 25,956,392 |
2020-11-03 | $43.30 | $44.02 | $43.06 | $43.53 | $41.05 | 29,985,232 |
2020-11-02 | $41.86 | $42.67 | $41.20 | $42.21 | $39.80 | 24,310,834 |
2020-10-30 | $41.03 | $41.54 | $40.49 | $41.42 | $39.06 | 26,971,113 |
2020-10-29 | $41.13 | $42.15 | $40.71 | $41.66 | $38.81 | 23,351,024 |
2020-10-28 | $40.97 | $41.59 | $40.75 | $41.13 | $38.31 | 27,485,036 |
2020-10-27 | $43.04 | $43.04 | $41.87 | $41.88 | $39.01 | 24,251,710 |
2020-10-26 | $43.36 | $43.40 | $42.81 | $43.26 | $40.30 | 24,928,127 |
2020-10-23 | $44.21 | $44.57 | $43.67 | $43.95 | $40.94 | 18,486,488 |
2020-10-22 | $42.89 | $43.99 | $42.66 | $43.95 | $40.94 | 21,341,207 |
2020-10-21 | $43.46 | $43.73 | $42.90 | $43.01 | $40.06 | 19,816,327 |
2020-10-20 | $43.37 | $44.08 | $43.34 | $43.52 | $40.54 | 21,255,916 |
2020-10-19 | $43.35 | $43.39 | $42.81 | $42.90 | $39.96 | 22,793,574 |
2020-10-16 | $43.68 | $43.88 | $43.08 | $43.19 | $40.23 | 26,007,087 |
2020-10-15 | $42.54 | $43.64 | $42.25 | $43.61 | $40.62 | 26,408,021 |
2020-10-14 | $43.52 | $44.24 | $43.00 | $43.03 | $40.08 | 30,300,888 |
2020-10-13 | $46.12 | $46.12 | $43.55 | $43.68 | $40.69 | 49,899,070 |
2020-10-12 | $45.09 | $45.99 | $44.95 | $45.88 | $42.74 | 24,070,168 |
2020-10-09 | $45.01 | $45.59 | $44.69 | $44.93 | $41.85 | 25,595,564 |
2020-10-08 | $44.91 | $45.17 | $44.28 | $44.72 | $41.66 | 28,630,723 |
2020-10-07 | $45.02 | $45.63 | $44.61 | $44.84 | $41.77 | 22,135,786 |
2020-10-06 | $45.48 | $46.06 | $44.16 | $44.41 | $41.37 | 29,505,859 |
2020-10-05 | $44.26 | $45.23 | $44.21 | $44.91 | $41.83 | 24,170,628 |
2020-10-02 | $42.54 | $43.87 | $42.52 | $43.66 | $40.67 | 23,899,213 |
2020-10-01 | $43.33 | $43.65 | $42.60 | $43.44 | $40.46 | 21,900,505 |
2020-09-30 | $42.58 | $43.59 | $42.50 | $43.11 | $40.16 | 22,533,427 |
2020-09-29 | $43.10 | $43.29 | $42.02 | $42.42 | $39.51 | 20,700,286 |
2020-09-28 | $42.92 | $43.88 | $42.89 | $43.34 | $40.37 | 21,204,555 |
2020-09-25 | $41.84 | $42.13 | $41.52 | $42.02 | $39.14 | 26,917,180 |
2020-09-24 | $41.85 | $42.60 | $41.29 | $42.19 | $39.30 | 31,259,181 |
2020-09-23 | $43.61 | $43.95 | $41.79 | $41.85 | $38.98 | 28,780,156 |
2020-09-22 | $43.79 | $44.13 | $43.08 | $43.29 | $40.32 | 25,799,189 |
2020-09-21 | $43.41 | $44.16 | $43.07 | $43.93 | $40.92 | 33,469,709 |
2020-09-18 | $45.52 | $45.96 | $44.76 | $44.86 | $41.79 | 33,201,718 |
2020-09-17 | $45.46 | $45.83 | $45.01 | $45.53 | $42.41 | 28,741,596 |
2020-09-16 | $45.21 | $46.76 | $44.62 | $46.02 | $42.87 | 45,536,844 |
2020-09-15 | $48.12 | $48.39 | $44.67 | $44.81 | $41.74 | 84,689,733 |
2020-09-14 | $51.49 | $52.08 | $47.90 | $48.15 | $44.85 | 58,798,346 |
2020-09-11 | $50.89 | $51.69 | $50.80 | $51.00 | $47.51 | 21,033,248 |
2020-09-10 | $51.72 | $52.50 | $50.70 | $50.95 | $47.46 | 22,324,372 |
2020-09-09 | $51.20 | $51.59 | $50.62 | $51.40 | $47.88 | 19,193,919 |
2020-09-08 | $51.92 | $52.09 | $50.66 | $51.04 | $47.54 | 28,128,566 |
2020-09-04 | $52.47 | $53.36 | $51.44 | $52.52 | $48.92 | 25,124,049 |
2020-09-03 | $52.44 | $53.64 | $51.23 | $51.50 | $47.97 | 25,003,215 |
2020-09-02 | $51.04 | $52.14 | $50.66 | $51.95 | $48.39 | 15,348,570 |
2020-09-01 | $50.88 | $51.57 | $50.54 | $51.20 | $47.69 | 16,909,928 |
2020-08-31 | $51.91 | $52.04 | $51.10 | $51.12 | $47.62 | 16,280,126 |
2020-08-28 | $52.07 | $52.37 | $51.53 | $52.28 | $48.70 | 16,990,331 |
2020-08-27 | $50.72 | $52.21 | $50.65 | $51.72 | $48.18 | 19,393,454 |
2020-08-26 | $51.66 | $51.79 | $50.82 | $50.85 | $47.37 | 14,541,566 |
2020-08-25 | $51.85 | $52.51 | $50.97 | $51.65 | $48.11 | 17,244,775 |
2020-08-24 | $49.90 | $51.13 | $49.45 | $51.06 | $47.56 | 19,745,076 |
2020-08-21 | $49.45 | $50.08 | $49.16 | $49.30 | $45.92 | 17,416,043 |
2020-08-20 | $49.53 | $50.02 | $49.23 | $49.58 | $46.18 | 15,920,880 |
2020-08-19 | $50.68 | $51.33 | $50.00 | $50.29 | $46.84 | 20,837,297 |
2020-08-18 | $51.52 | $51.53 | $50.28 | $50.34 | $46.89 | 17,100,781 |
2020-08-17 | $52.63 | $52.82 | $51.35 | $51.42 | $47.90 | 19,738,660 |
2020-08-14 | $52.45 | $53.35 | $52.36 | $52.93 | $49.30 | 13,861,310 |
2020-08-13 | $52.83 | $53.48 | $52.57 | $52.89 | $49.27 | 13,815,271 |
2020-08-12 | $54.94 | $55.02 | $52.75 | $53.35 | $49.69 | 19,347,989 |
2020-08-11 | $54.45 | $55.03 | $53.54 | $53.76 | $50.08 | 25,256,473 |
2020-08-10 | $52.29 | $53.21 | $52.25 | $52.86 | $49.24 | 16,850,409 |
2020-08-07 | $50.52 | $52.23 | $50.13 | $52.12 | $48.55 | 21,499,086 |
2020-08-06 | $50.75 | $51.29 | $50.58 | $50.89 | $47.40 | 11,024,980 |
2020-08-05 | $50.50 | $51.31 | $50.47 | $51.04 | $47.54 | 16,500,766 |
2020-08-04 | $50.23 | $50.32 | $49.85 | $50.14 | $46.70 | 16,230,763 |
2020-08-03 | $50.56 | $50.85 | $49.69 | $50.39 | $46.94 | 15,865,381 |
2020-07-31 | $50.26 | $50.31 | $49.37 | $50.01 | $46.58 | 22,488,389 |
2020-07-30 | $51.11 | $51.20 | $49.86 | $50.87 | $46.91 | 24,154,649 |
2020-07-29 | $51.17 | $52.59 | $50.99 | $52.52 | $48.43 | 16,990,981 |
2020-07-28 | $51.02 | $51.66 | $50.97 | $51.27 | $47.27 | 13,121,392 |
2020-07-27 | $51.46 | $51.46 | $50.61 | $51.29 | $47.29 | 13,991,392 |
2020-07-24 | $52.10 | $52.48 | $51.50 | $51.67 | $47.64 | 16,258,882 |
2020-07-23 | $51.45 | $52.23 | $51.13 | $52.08 | $48.02 | 17,090,424 |
2020-07-22 | $51.54 | $52.28 | $51.15 | $51.66 | $47.63 | 17,873,400 |
2020-07-21 | $50.90 | $51.82 | $50.67 | $51.73 | $47.70 | 21,942,678 |
2020-07-20 | $49.99 | $50.58 | $49.75 | $50.14 | $46.23 | 23,436,585 |
2020-07-17 | $51.22 | $51.48 | $50.20 | $50.22 | $46.31 | 19,744,987 |
2020-07-16 | $51.28 | $52.46 | $50.94 | $51.46 | $47.45 | 18,814,373 |
2020-07-15 | $51.90 | $52.11 | $50.68 | $51.84 | $47.80 | 27,663,739 |
2020-07-14 | $51.29 | $52.08 | $50.01 | $50.15 | $46.24 | 35,575,830 |
2020-07-13 | $53.33 | $53.60 | $51.86 | $52.20 | $48.13 | 27,075,457 |
2020-07-10 | $49.45 | $52.69 | $49.45 | $52.65 | $48.55 | 27,983,904 |
2020-07-09 | $50.73 | $51.08 | $49.03 | $49.45 | $45.60 | 24,244,759 |
2020-07-08 | $50.20 | $51.07 | $49.94 | $50.88 | $46.92 | 19,105,910 |
2020-07-07 | $51.25 | $51.36 | $50.09 | $50.32 | $46.40 | 21,225,923 |
2020-07-06 | $51.87 | $52.56 | $51.19 | $51.97 | $47.92 | 22,587,576 |
2020-07-02 | $52.12 | $52.46 | $50.28 | $50.55 | $46.61 | 22,034,088 |
2020-07-01 | $51.76 | $52.00 | $50.15 | $50.35 | $46.43 | 19,203,129 |
2020-06-30 | $49.81 | $51.55 | $49.65 | $51.10 | $47.12 | 23,349,133 |
2020-06-29 | $50.28 | $50.92 | $49.61 | $50.29 | $46.37 | 22,578,568 |
2020-06-26 | $52.34 | $52.34 | $49.47 | $49.58 | $45.72 | 35,373,111 |
2020-06-25 | $50.30 | $52.79 | $50.13 | $52.68 | $48.58 | 28,045,344 |
2020-06-24 | $51.67 | $51.84 | $50.16 | $50.81 | $46.85 | 27,191,852 |
2020-06-23 | $52.95 | $53.73 | $52.50 | $52.95 | $48.82 | 22,064,107 |
2020-06-22 | $51.85 | $52.57 | $51.52 | $52.06 | $48.00 | 22,627,060 |
2020-06-19 | $54.06 | $54.09 | $51.56 | $52.92 | $48.80 | 50,355,792 |
2020-06-18 | $52.67 | $53.65 | $52.03 | $53.04 | $48.91 | 22,260,678 |
2020-06-17 | $54.70 | $54.80 | $52.88 | $53.00 | $48.87 | 23,692,977 |
2020-06-16 | $56.30 | $56.40 | $52.32 | $54.45 | $50.21 | 37,609,831 |
2020-06-15 | $49.96 | $53.00 | $49.74 | $52.98 | $48.85 | 36,531,281 |
2020-06-12 | $51.40 | $52.45 | $49.80 | $52.25 | $48.18 | 39,011,028 |
2020-06-11 | $51.67 | $53.52 | $48.20 | $48.39 | $44.62 | 61,921,669 |
2020-06-10 | $58.90 | $59.14 | $55.86 | $55.86 | $51.51 | 36,625,549 |
2020-06-09 | $59.00 | $60.20 | $57.65 | $59.50 | $54.86 | 30,394,989 |
2020-06-08 | $60.66 | $61.33 | $59.77 | $61.24 | $56.47 | 32,531,425 |
2020-06-05 | $61.57 | $62.47 | $58.34 | $58.86 | $54.27 | 44,619,609 |
2020-06-04 | $53.30 | $55.69 | $52.61 | $55.65 | $51.31 | 33,058,437 |
2020-06-03 | $52.56 | $53.76 | $52.42 | $53.34 | $49.18 | 33,292,337 |
2020-06-02 | $50.71 | $51.29 | $50.16 | $50.84 | $46.88 | 27,607,503 |
2020-06-01 | $48.14 | $49.68 | $47.82 | $49.45 | $45.60 | 22,859,836 |
2020-05-29 | $48.02 | $49.48 | $47.56 | $47.91 | $44.18 | 35,872,698 |
2020-05-28 | $52.99 | $53.01 | $49.11 | $49.16 | $45.33 | 37,969,920 |
2020-05-27 | $51.68 | $52.39 | $49.86 | $52.26 | $48.19 | 43,617,461 |
2020-05-26 | $46.20 | $48.90 | $45.98 | $48.17 | $44.42 | 34,399,989 |
2020-05-22 | $44.77 | $45.05 | $43.69 | $44.10 | $40.66 | 22,624,031 |
2020-05-21 | $45.17 | $45.79 | $44.78 | $45.00 | $41.49 | 21,676,070 |
2020-05-20 | $45.57 | $46.28 | $45.22 | $45.47 | $41.93 | 23,828,898 |
2020-05-19 | $45.27 | $45.79 | $44.21 | $44.43 | $40.97 | 27,242,716 |
2020-05-18 | $44.05 | $45.91 | $43.49 | $45.67 | $42.11 | 39,382,301 |
2020-05-15 | $41.58 | $42.45 | $41.10 | $41.92 | $38.65 | 28,483,065 |
2020-05-14 | $39.99 | $42.10 | $38.76 | $42.06 | $38.78 | 40,944,550 |
2020-05-13 | $42.00 | $42.20 | $40.23 | $40.60 | $37.44 | 35,327,048 |
2020-05-12 | $44.39 | $44.69 | $42.32 | $42.35 | $39.05 | 33,210,087 |
2020-05-11 | $45.21 | $45.25 | $43.81 | $44.07 | $40.64 | 34,711,536 |
2020-05-08 | $45.32 | $46.42 | $45.26 | $46.32 | $42.71 | 22,900,517 |
2020-05-07 | $43.52 | $45.16 | $43.44 | $44.64 | $41.16 | 29,834,229 |
2020-05-06 | $44.49 | $45.02 | $42.72 | $42.95 | $39.60 | 25,001,758 |
2020-05-05 | $46.30 | $46.35 | $43.92 | $43.95 | $40.53 | 27,315,208 |
2020-05-04 | $45.03 | $45.36 | $43.98 | $45.12 | $41.60 | 26,316,642 |
2020-05-01 | $46.31 | $46.47 | $45.22 | $45.52 | $41.97 | 28,098,078 |
2020-04-30 | $49.07 | $49.77 | $48.04 | $48.56 | $44.28 | 28,636,555 |
2020-04-29 | $49.70 | $50.65 | $48.46 | $50.26 | $45.83 | 32,901,671 |
2020-04-28 | $48.94 | $49.59 | $46.93 | $47.21 | $43.05 | 28,939,595 |
2020-04-27 | $44.17 | $46.82 | $43.73 | $46.56 | $42.46 | 30,913,769 |
2020-04-24 | $43.00 | $43.34 | $41.73 | $43.10 | $39.30 | 26,280,568 |
2020-04-23 | $42.65 | $43.74 | $42.26 | $42.46 | $38.72 | 23,939,473 |
2020-04-22 | $43.00 | $43.12 | $41.85 | $42.24 | $38.52 | 21,887,844 |
2020-04-21 | $42.35 | $43.11 | $41.07 | $41.57 | $37.91 | 35,298,412 |
2020-04-20 | $43.40 | $45.44 | $42.89 | $44.01 | $40.13 | 33,436,465 |
2020-04-17 | $43.15 | $45.62 | $42.65 | $45.45 | $41.44 | 41,222,044 |
2020-04-16 | $42.71 | $42.84 | $40.10 | $40.52 | $36.95 | 37,429,259 |
2020-04-15 | $43.37 | $44.27 | $42.61 | $42.86 | $39.08 | 32,210,162 |
2020-04-14 | $47.66 | $47.74 | $43.53 | $45.42 | $41.42 | 40,405,544 |
2020-04-13 | $47.50 | $47.57 | $45.27 | $46.68 | $42.57 | 27,917,174 |
2020-04-09 | $46.94 | $49.22 | $46.37 | $47.41 | $43.23 | 43,631,383 |
2020-04-08 | $42.85 | $44.45 | $41.97 | $44.26 | $40.36 | 32,924,284 |
2020-04-07 | $44.81 | $45.59 | $41.12 | $41.25 | $37.61 | 35,197,168 |
2020-04-06 | $39.80 | $41.34 | $39.51 | $41.12 | $37.50 | 30,038,621 |
2020-04-03 | $39.00 | $39.46 | $36.67 | $37.49 | $34.19 | 25,298,543 |
2020-04-02 | $38.36 | $39.66 | $37.30 | $39.23 | $35.77 | 29,565,945 |
2020-04-01 | $39.14 | $40.25 | $38.00 | $38.51 | $35.12 | 29,192,062 |
2020-03-31 | $43.63 | $44.23 | $41.65 | $42.12 | $38.41 | 26,185,938 |
2020-03-30 | $44.05 | $44.26 | $41.57 | $44.08 | $40.19 | 27,449,766 |
2020-03-27 | $44.13 | $45.50 | $43.00 | $43.80 | $39.94 | 25,471,653 |
2020-03-26 | $43.68 | $46.29 | $43.00 | $46.02 | $41.96 | 31,526,377 |
2020-03-25 | $42.31 | $44.70 | $39.43 | $41.86 | $38.17 | 38,185,069 |
2020-03-24 | $37.65 | $40.92 | $37.34 | $40.66 | $37.08 | 34,051,238 |
2020-03-23 | $37.55 | $38.15 | $34.62 | $35.39 | $32.27 | 32,982,636 |
2020-03-20 | $40.46 | $40.99 | $37.20 | $38.06 | $34.71 | 38,056,725 |
2020-03-19 | $35.47 | $41.24 | $34.20 | $39.64 | $36.15 | 43,377,307 |
2020-03-18 | $37.06 | $37.99 | $32.00 | $36.43 | $33.22 | 47,223,077 |
2020-03-17 | $42.00 | $43.98 | $38.80 | $40.25 | $36.70 | 51,576,569 |
2020-03-16 | $40.49 | $45.23 | $39.57 | $41.19 | $37.56 | 35,083,203 |
2020-03-13 | $47.82 | $51.24 | $45.31 | $51.04 | $46.54 | 40,503,734 |
2020-03-12 | $45.30 | $49.00 | $42.82 | $43.26 | $39.45 | 45,912,000 |
2020-03-11 | $53.95 | $54.33 | $50.02 | $50.79 | $46.31 | 36,678,700 |
2020-03-10 | $54.73 | $55.70 | $51.50 | $55.58 | $50.68 | 32,518,804 |
2020-03-09 | $54.31 | $55.61 | $51.00 | $51.37 | $46.84 | 35,434,754 |
2020-03-06 | $60.46 | $62.31 | $59.74 | $61.28 | $55.88 | 29,913,695 |
2020-03-05 | $64.80 | $65.12 | $63.01 | $63.49 | $57.89 | 27,270,151 |
2020-03-04 | $66.05 | $67.52 | $64.36 | $67.39 | $61.45 | 24,172,580 |
2020-03-03 | $67.86 | $68.43 | $64.47 | $65.05 | $59.32 | 29,539,732 |
2020-03-02 | $63.85 | $67.61 | $63.12 | $67.59 | $61.63 | 29,002,713 |
2020-02-28 | $62.00 | $64.45 | $61.34 | $63.46 | $57.87 | 46,011,828 |
2020-02-27 | $66.10 | $66.89 | $64.40 | $64.45 | $58.77 | 34,650,519 |
2020-02-26 | $70.02 | $70.61 | $68.16 | $68.18 | $62.17 | 25,550,989 |
2020-02-25 | $72.63 | $73.21 | $69.00 | $69.43 | $63.31 | 27,434,177 |
2020-02-24 | $73.38 | $74.05 | $72.44 | $72.53 | $66.14 | 21,090,436 |
2020-02-21 | $77.56 | $77.96 | $76.15 | $76.44 | $69.70 | 14,016,584 |
2020-02-20 | $77.66 | $78.69 | $77.31 | $78.22 | $71.33 | 11,756,840 |
2020-02-19 | $77.87 | $78.39 | $77.62 | $78.05 | $71.17 | 9,140,050 |
2020-02-18 | $78.61 | $78.86 | $77.51 | $77.58 | $70.74 | 10,343,518 |
2020-02-14 | $78.89 | $79.09 | $78.45 | $78.79 | $71.85 | 9,055,772 |
2020-02-13 | $78.89 | $79.28 | $78.62 | $79.00 | $72.04 | 8,945,171 |
2020-02-12 | $79.90 | $80.77 | $79.30 | $79.33 | $72.34 | 9,483,243 |
2020-02-11 | $78.75 | $79.55 | $78.64 | $79.09 | $72.12 | 9,435,992 |
2020-02-10 | $78.08 | $78.74 | $78.05 | $78.48 | $71.56 | 8,415,423 |
2020-02-07 | $78.13 | $79.05 | $78.06 | $78.69 | $71.75 | 8,340,923 |
2020-02-06 | $79.80 | $79.86 | $78.40 | $78.97 | $72.01 | 12,819,873 |
2020-02-05 | $77.92 | $78.98 | $77.81 | $78.85 | $71.90 | 13,069,792 |
2020-02-04 | $76.75 | $77.27 | $76.43 | $76.50 | $69.76 | 12,164,370 |
2020-02-03 | $74.70 | $76.21 | $74.70 | $75.13 | $68.51 | 11,092,995 |
2020-01-31 | $75.96 | $76.18 | $73.91 | $74.41 | $67.85 | 17,097,766 |
2020-01-30 | $75.74 | $77.54 | $75.50 | $77.43 | $70.12 | 12,493,159 |
2020-01-29 | $77.54 | $77.90 | $76.41 | $76.48 | $69.26 | 9,475,242 |
2020-01-28 | $77.21 | $78.13 | $76.78 | $77.24 | $69.95 | 10,952,571 |
2020-01-27 | $76.26 | $77.00 | $75.85 | $76.71 | $69.47 | 15,858,845 |
2020-01-24 | $79.62 | $79.67 | $77.64 | $78.42 | $71.02 | 15,035,220 |
2020-01-23 | $79.58 | $80.08 | $78.92 | $79.80 | $72.27 | 11,618,124 |
2020-01-22 | $80.20 | $80.48 | $79.86 | $80.10 | $72.54 | 8,045,641 |
2020-01-21 | $80.48 | $80.91 | $79.87 | $79.90 | $72.36 | 10,519,983 |
2020-01-17 | $81.16 | $81.40 | $80.81 | $81.12 | $73.47 | 12,410,729 |
2020-01-16 | $81.96 | $82.13 | $80.85 | $81.00 | $73.36 | 10,410,190 |
2020-01-15 | $81.73 | $82.05 | $80.73 | $81.24 | $73.58 | 16,060,953 |
2020-01-14 | $81.20 | $83.11 | $80.97 | $81.91 | $74.18 | 24,967,135 |
2020-01-13 | $79.50 | $80.72 | $79.00 | $80.65 | $73.04 | 16,563,205 |
2020-01-10 | $80.00 | $80.01 | $79.07 | $79.25 | $71.77 | 10,061,635 |
2020-01-09 | $80.98 | $80.98 | $79.73 | $80.08 | $72.52 | 12,895,299 |
2020-01-08 | $78.77 | $80.00 | $78.68 | $79.36 | $71.87 | 11,292,363 |
2020-01-07 | $79.29 | $79.30 | $78.73 | $78.76 | $71.33 | 10,472,429 |
2020-01-06 | $78.72 | $79.55 | $78.72 | $79.45 | $71.95 | 10,035,039 |
2020-01-03 | $79.80 | $80.52 | $79.45 | $79.70 | $72.18 | 12,437,445 |
2020-01-02 | $80.13 | $81.26 | $80.03 | $81.23 | $73.57 | 12,728,892 |
2019-12-31 | $79.32 | $79.94 | $79.10 | $79.89 | $72.35 | 8,031,190 |
2019-12-30 | $80.15 | $80.42 | $79.34 | $79.51 | $72.01 | 10,084,912 |
2019-12-27 | $80.00 | $80.18 | $79.58 | $79.67 | $72.15 | 10,867,891 |
2019-12-26 | $78.75 | $79.84 | $78.65 | $79.83 | $72.30 | 11,991,175 |
2019-12-24 | $78.70 | $78.94 | $78.46 | $78.59 | $71.18 | 4,576,212 |
2019-12-23 | $78.67 | $78.97 | $78.44 | $78.76 | $71.33 | 9,256,487 |
2019-12-20 | $78.94 | $79.05 | $78.04 | $78.51 | $71.10 | 32,015,348 |
2019-12-19 | $78.00 | $78.52 | $77.94 | $78.20 | $70.82 | 13,006,151 |
2019-12-18 | $77.70 | $78.33 | $77.66 | $77.92 | $70.57 | 12,643,017 |
2019-12-17 | $77.29 | $78.13 | $77.13 | $77.74 | $70.41 | 14,409,182 |
2019-12-16 | $77.36 | $77.60 | $76.90 | $76.91 | $69.65 | 13,967,192 |
2019-12-13 | $77.05 | $77.83 | $76.06 | $76.39 | $69.18 | 13,446,971 |
2019-12-12 | $75.81 | $77.52 | $75.62 | $77.05 | $69.78 | 15,828,911 |
2019-12-11 | $76.12 | $76.21 | $75.50 | $75.55 | $68.42 | 10,340,931 |
2019-12-10 | $75.07 | $76.27 | $74.87 | $75.78 | $68.63 | 13,019,610 |
2019-12-09 | $75.18 | $75.92 | $75.08 | $75.33 | $68.22 | 8,816,696 |
2019-12-06 | $75.93 | $76.22 | $75.60 | $75.81 | $68.66 | 9,877,781 |
2019-12-05 | $74.65 | $74.85 | $74.35 | $74.71 | $67.66 | 9,581,191 |
2019-12-04 | $73.83 | $74.59 | $73.42 | $74.23 | $67.23 | 8,266,381 |
2019-12-03 | $73.38 | $73.47 | $72.50 | $73.33 | $66.41 | 13,787,648 |
2019-12-02 | $75.42 | $75.93 | $74.43 | $74.52 | $67.49 | 11,083,148 |
2019-11-29 | $75.43 | $75.80 | $74.99 | $75.12 | $68.03 | 6,246,876 |
2019-11-27 | $75.84 | $76.13 | $75.50 | $75.72 | $68.58 | 7,591,871 |
2019-11-26 | $75.84 | $75.84 | $74.82 | $75.46 | $68.34 | 11,310,865 |
2019-11-25 | $74.93 | $75.85 | $74.87 | $75.68 | $68.54 | 11,497,743 |
2019-11-22 | $74.10 | $74.92 | $73.97 | $74.87 | $67.81 | 7,900,612 |
2019-11-21 | $74.08 | $74.63 | $73.51 | $73.90 | $66.93 | 8,584,204 |
2019-11-20 | $74.63 | $74.72 | $73.22 | $73.91 | $66.94 | 12,799,672 |
2019-11-19 | $74.97 | $75.24 | $74.47 | $74.82 | $67.76 | 9,094,918 |
2019-11-18 | $74.29 | $74.64 | $73.56 | $74.40 | $67.38 | 8,525,582 |
2019-11-15 | $74.34 | $74.46 | $73.68 | $74.40 | $67.38 | 10,293,986 |
2019-11-14 | $73.61 | $74.01 | $73.33 | $73.84 | $66.87 | 9,446,780 |
2019-11-13 | $74.25 | $74.91 | $73.71 | $73.91 | $66.94 | 14,055,632 |
2019-11-12 | $75.55 | $75.96 | $75.01 | $75.07 | $67.99 | 11,066,332 |
2019-11-11 | $75.45 | $76.08 | $75.24 | $75.60 | $68.47 | 6,019,364 |
2019-11-08 | $75.48 | $76.12 | $75.06 | $76.12 | $68.94 | 7,927,066 |
2019-11-07 | $75.41 | $76.28 | $75.41 | $75.81 | $68.66 | 14,332,050 |
2019-11-06 | $74.42 | $75.05 | $73.97 | $74.42 | $67.40 | 12,628,015 |
2019-11-05 | $75.19 | $75.97 | $74.64 | $74.83 | $67.77 | 14,399,586 |
2019-11-04 | $74.94 | $75.27 | $74.11 | $75.15 | $68.06 | 12,582,950 |
2019-11-01 | $72.25 | $73.99 | $72.10 | $73.84 | $66.87 | 12,934,278 |
2019-10-31 | $72.36 | $72.97 | $71.33 | $71.86 | $64.63 | 16,862,300 |
2019-10-30 | $72.75 | $73.35 | $72.10 | $72.97 | $65.63 | 12,430,390 |
2019-10-29 | $73.14 | $73.79 | $72.72 | $73.09 | $65.74 | 9,590,594 |
2019-10-28 | $73.73 | $74.28 | $73.44 | $73.59 | $66.19 | 13,086,766 |
2019-10-25 | $71.97 | $73.42 | $71.81 | $73.17 | $65.81 | 10,496,131 |
2019-10-24 | $72.55 | $72.86 | $71.86 | $72.30 | $65.03 | 7,465,458 |
2019-10-23 | $71.90 | $72.47 | $71.73 | $72.45 | $65.16 | 10,327,917 |
2019-10-22 | $71.72 | $72.87 | $71.47 | $72.06 | $64.81 | 11,059,553 |
2019-10-21 | $70.52 | $71.89 | $70.52 | $71.81 | $64.59 | 13,105,335 |
2019-10-18 | $69.32 | $70.09 | $69.14 | $69.74 | $62.73 | 10,413,594 |
2019-10-17 | $70.03 | $70.34 | $69.18 | $69.60 | $62.60 | 11,385,190 |
2019-10-16 | $70.82 | $71.46 | $69.42 | $69.50 | $62.51 | 17,355,830 |
2019-10-15 | $70.17 | $72.08 | $68.70 | $71.22 | $64.06 | 22,038,223 |
2019-10-14 | $69.53 | $70.50 | $69.46 | $70.24 | $63.18 | 11,482,654 |
2019-10-11 | $69.99 | $70.93 | $69.99 | $70.10 | $63.05 | 14,925,207 |
2019-10-10 | $67.77 | $69.29 | $67.55 | $68.62 | $61.72 | 9,917,189 |
2019-10-09 | $67.00 | $67.77 | $66.79 | $67.43 | $60.65 | 8,376,836 |
2019-10-08 | $67.03 | $67.18 | $66.03 | $66.40 | $59.72 | 13,511,469 |
2019-10-07 | $67.87 | $68.84 | $67.86 | $68.15 | $61.30 | 7,840,722 |
2019-10-04 | $66.76 | $68.24 | $66.67 | $68.18 | $61.32 | 11,022,955 |
2019-10-03 | $66.08 | $66.73 | $64.79 | $66.70 | $59.99 | 12,652,097 |
2019-10-02 | $67.76 | $67.80 | $66.19 | $66.26 | $59.60 | 15,108,007 |
2019-10-01 | $69.57 | $70.27 | $68.01 | $68.15 | $61.30 | 12,470,801 |
2019-09-30 | $69.80 | $69.90 | $69.01 | $69.08 | $62.13 | 8,677,452 |
2019-09-27 | $69.82 | $70.36 | $69.06 | $69.46 | $62.48 | 11,559,629 |
2019-09-26 | $69.32 | $69.53 | $68.80 | $69.11 | $62.16 | 8,561,238 |
2019-09-25 | $67.91 | $69.70 | $67.87 | $69.38 | $62.40 | 12,263,055 |
2019-09-24 | $69.50 | $69.57 | $67.56 | $67.90 | $61.07 | 16,834,596 |
2019-09-23 | $68.62 | $69.70 | $68.61 | $69.55 | $62.56 | 9,599,761 |
2019-09-20 | $70.15 | $70.54 | $69.33 | $69.35 | $62.38 | 26,090,994 |
2019-09-19 | $70.06 | $70.47 | $69.59 | $69.73 | $62.72 | 10,132,359 |
2019-09-18 | $69.21 | $70.35 | $68.96 | $70.09 | $63.04 | 11,326,556 |
2019-09-17 | $69.78 | $69.78 | $68.67 | $69.48 | $62.49 | 10,940,224 |
2019-09-16 | $68.96 | $70.11 | $68.96 | $69.83 | $62.81 | 12,063,160 |
2019-09-13 | $70.34 | $70.74 | $69.85 | $70.39 | $63.31 | 14,312,015 |
2019-09-12 | $68.11 | $70.06 | $67.93 | $69.30 | $62.33 | 15,518,935 |
2019-09-11 | $68.72 | $69.21 | $68.11 | $68.90 | $61.97 | 11,854,066 |
2019-09-10 | $69.18 | $70.01 | $68.45 | $68.98 | $62.04 | 18,145,148 |
2019-09-09 | $66.76 | $69.30 | $66.69 | $68.79 | $61.87 | 20,050,676 |
2019-09-06 | $66.19 | $66.50 | $65.75 | $65.97 | $59.34 | 10,475,964 |
2019-09-05 | $65.65 | $67.28 | $65.61 | $66.34 | $59.67 | 14,723,478 |
2019-09-04 | $64.00 | $64.48 | $63.84 | $64.28 | $57.82 | 9,682,309 |
2019-09-03 | $64.00 | $64.04 | $62.32 | $63.42 | $57.04 | 11,991,468 |
2019-08-30 | $64.34 | $64.82 | $64.19 | $64.35 | $57.88 | 11,844,605 |
2019-08-29 | $63.31 | $64.23 | $63.10 | $63.90 | $57.47 | 11,478,860 |
2019-08-28 | $61.30 | $62.80 | $61.30 | $62.36 | $56.09 | 12,340,992 |
2019-08-27 | $63.01 | $63.10 | $61.16 | $61.66 | $55.46 | 17,219,326 |
2019-08-26 | $62.57 | $62.82 | $62.17 | $62.72 | $56.41 | 10,628,954 |
2019-08-23 | $63.28 | $64.13 | $61.52 | $61.95 | $55.72 | 18,001,254 |
2019-08-22 | $63.81 | $64.21 | $63.41 | $63.91 | $57.48 | 9,719,041 |
2019-08-21 | $64.13 | $64.17 | $63.06 | $63.25 | $56.89 | 14,694,516 |
2019-08-20 | $63.72 | $64.08 | $63.35 | $63.42 | $57.04 | 9,819,119 |
2019-08-19 | $64.82 | $64.91 | $64.16 | $64.31 | $57.84 | 13,312,708 |
2019-08-16 | $61.93 | $63.66 | $61.85 | $63.48 | $57.10 | 16,450,707 |
2019-08-15 | $61.98 | $62.37 | $60.72 | $61.32 | $55.15 | 16,340,438 |
2019-08-14 | $62.88 | $63.04 | $61.18 | $61.41 | $55.23 | 29,370,676 |
2019-08-13 | $63.90 | $65.96 | $63.51 | $64.83 | $58.31 | 19,109,818 |
2019-08-12 | $64.61 | $64.79 | $63.84 | $64.24 | $57.78 | 12,555,100 |
2019-08-09 | $66.33 | $66.57 | $65.21 | $66.05 | $59.41 | 13,604,613 |
2019-08-08 | $65.85 | $66.79 | $65.63 | $66.74 | $60.03 | 13,577,931 |
2019-08-07 | $64.63 | $65.32 | $63.64 | $65.14 | $58.59 | 18,418,289 |
2019-08-06 | $66.00 | $66.33 | $64.83 | $66.25 | $59.59 | 12,411,462 |
2019-08-05 | $65.60 | $65.82 | $64.58 | $65.18 | $58.63 | 21,144,782 |
2019-08-02 | $67.61 | $68.06 | $66.63 | $67.61 | $60.81 | 14,771,357 |
2019-08-01 | $70.67 | $71.09 | $67.60 | $68.35 | $61.02 | 22,570,954 |
2019-07-31 | $71.40 | $71.66 | $70.81 | $71.16 | $63.53 | 13,617,293 |
2019-07-30 | $71.03 | $71.71 | $70.58 | $71.71 | $64.02 | 9,208,293 |
2019-07-29 | $71.91 | $72.34 | $71.73 | $71.76 | $64.06 | 8,561,206 |
2019-07-26 | $72.15 | $72.64 | $71.85 | $72.16 | $64.42 | 10,625,934 |
2019-07-25 | $72.96 | $73.08 | $70.93 | $71.39 | $63.73 | 15,698,306 |
2019-07-24 | $71.66 | $73.08 | $71.66 | $73.01 | $65.18 | 12,512,882 |
2019-07-23 | $71.33 | $72.18 | $71.30 | $71.99 | $64.27 | 11,804,284 |
2019-07-22 | $70.72 | $71.29 | $70.68 | $71.11 | $63.48 | 7,931,629 |
2019-07-19 | $71.73 | $72.17 | $70.86 | $70.92 | $63.31 | 11,184,663 |
2019-07-18 | $70.54 | $71.90 | $70.48 | $71.79 | $64.09 | 13,409,941 |
2019-07-17 | $71.19 | $71.50 | $70.62 | $70.82 | $63.22 | 12,278,180 |
2019-07-16 | $71.70 | $72.00 | $71.09 | $71.32 | $63.67 | 16,516,632 |
2019-07-15 | $71.73 | $72.15 | $70.08 | $71.71 | $64.02 | 23,365,832 |
2019-07-12 | $71.89 | $72.02 | $71.58 | $71.77 | $64.07 | 15,355,690 |
2019-07-11 | $71.43 | $72.00 | $71.09 | $71.61 | $63.93 | 10,739,410 |
2019-07-10 | $71.50 | $71.94 | $70.65 | $71.13 | $63.50 | 12,153,196 |
2019-07-09 | $70.53 | $71.67 | $70.41 | $71.56 | $63.88 | 9,477,650 |
2019-07-08 | $70.76 | $71.69 | $70.64 | $71.13 | $63.50 | 10,196,327 |
2019-07-05 | $71.27 | $71.80 | $70.98 | $71.40 | $63.74 | 9,107,470 |
2019-07-03 | $70.71 | $71.20 | $70.28 | $70.85 | $63.25 | 7,632,411 |
2019-07-02 | $70.36 | $70.98 | $70.09 | $70.44 | $62.88 | 10,273,825 |
2019-07-01 | $70.86 | $71.64 | $70.19 | $70.74 | $63.15 | 13,596,361 |
2019-06-28 | $69.28 | $70.21 | $69.13 | $70.03 | $62.52 | 20,388,681 |
2019-06-27 | $67.62 | $68.43 | $67.53 | $68.15 | $60.84 | 11,989,076 |
2019-06-26 | $67.04 | $67.72 | $66.77 | $67.22 | $60.01 | 13,654,095 |
2019-06-25 | $67.46 | $67.48 | $66.48 | $66.54 | $59.40 | 14,205,639 |
2019-06-24 | $67.82 | $68.50 | $67.38 | $67.41 | $60.18 | 11,223,709 |
2019-06-21 | $68.03 | $68.96 | $67.82 | $67.97 | $60.68 | 19,502,534 |
2019-06-20 | $68.56 | $68.72 | $67.24 | $68.10 | $60.79 | 15,557,252 |
2019-06-19 | $68.16 | $68.59 | $67.58 | $67.59 | $60.34 | 12,335,105 |
2019-06-18 | $66.81 | $68.25 | $66.50 | $67.98 | $60.69 | 12,199,062 |
2019-06-17 | $67.50 | $67.51 | $66.40 | $66.54 | $59.40 | 8,136,157 |
2019-06-14 | $67.15 | $67.72 | $66.50 | $67.48 | $60.24 | 8,902,164 |
2019-06-13 | $66.83 | $67.44 | $66.77 | $67.08 | $59.88 | 9,453,801 |
2019-06-12 | $67.65 | $67.81 | $66.63 | $66.81 | $59.64 | 9,878,318 |
2019-06-11 | $67.58 | $68.03 | $67.16 | $67.88 | $60.60 | 9,800,911 |
2019-06-10 | $66.88 | $67.98 | $66.73 | $67.12 | $59.92 | 10,994,669 |
2019-06-07 | $66.16 | $66.80 | $65.62 | $65.69 | $58.64 | 11,674,193 |
2019-06-06 | $65.82 | $66.77 | $65.50 | $66.47 | $59.34 | 10,868,907 |
2019-06-05 | $65.45 | $66.02 | $64.50 | $65.78 | $58.72 | 12,536,284 |
2019-06-04 | $63.79 | $65.94 | $63.76 | $65.88 | $58.81 | 17,743,096 |
2019-06-03 | $62.10 | $62.78 | $61.94 | $62.61 | $55.89 | 19,636,778 |
2019-05-31 | $62.39 | $62.87 | $61.97 | $62.15 | $55.48 | 19,968,873 |
2019-05-30 | $64.77 | $65.25 | $63.25 | $63.61 | $56.79 | 13,570,910 |
2019-05-29 | $63.15 | $63.83 | $62.72 | $63.71 | $56.87 | 13,836,272 |
2019-05-28 | $64.09 | $64.45 | $63.76 | $63.79 | $56.95 | 14,727,413 |
2019-05-24 | $64.29 | $64.71 | $64.06 | $64.39 | $57.48 | 9,715,596 |
2019-05-23 | $63.82 | $63.94 | $63.08 | $63.90 | $57.04 | 15,042,239 |
2019-05-22 | $65.84 | $65.92 | $64.64 | $64.66 | $57.72 | 12,564,927 |
2019-05-21 | $65.50 | $66.09 | $65.20 | $66.08 | $58.99 | 11,051,518 |
2019-05-20 | $64.75 | $65.50 | $64.52 | $64.96 | $57.99 | 11,605,907 |
2019-05-17 | $64.97 | $65.93 | $64.89 | $65.07 | $58.09 | 11,503,486 |
2019-05-16 | $65.31 | $66.39 | $65.17 | $65.98 | $58.90 | 10,573,074 |
2019-05-15 | $64.46 | $65.22 | $64.02 | $64.87 | $57.91 | 14,570,886 |
2019-05-14 | $64.62 | $65.97 | $64.35 | $65.26 | $58.26 | 15,096,441 |
2019-05-13 | $66.13 | $66.33 | $63.96 | $64.38 | $57.47 | 23,494,395 |
2019-05-10 | $67.27 | $68.10 | $66.53 | $67.90 | $60.61 | 12,318,699 |
2019-05-09 | $66.83 | $67.86 | $66.43 | $67.63 | $60.37 | 16,994,173 |
2019-05-08 | $67.88 | $68.85 | $67.71 | $68.22 | $60.90 | 9,470,460 |
2019-05-07 | $69.35 | $69.50 | $67.62 | $68.16 | $60.85 | 17,673,427 |
2019-05-06 | $69.05 | $70.67 | $68.76 | $70.41 | $62.86 | 12,004,045 |
2019-05-03 | $70.39 | $70.98 | $70.00 | $70.67 | $63.09 | 11,486,651 |
2019-05-02 | $69.74 | $70.48 | $69.48 | $70.36 | $62.41 | 12,186,652 |
2019-05-01 | $70.68 | $71.17 | $69.74 | $69.96 | $62.06 | 13,261,748 |
2019-04-30 | $71.02 | $71.33 | $70.22 | $70.70 | $62.72 | 11,122,182 |
2019-04-29 | $69.69 | $71.94 | $69.58 | $71.03 | $63.01 | 16,491,378 |
2019-04-26 | $68.90 | $69.58 | $68.51 | $69.51 | $61.66 | 10,692,658 |
2019-04-25 | $68.56 | $69.18 | $68.15 | $68.73 | $60.97 | 8,913,593 |
2019-04-24 | $68.99 | $69.22 | $68.40 | $68.83 | $61.06 | 9,699,865 |
2019-04-23 | $68.84 | $69.30 | $68.38 | $69.20 | $61.38 | 13,205,192 |
2019-04-22 | $69.58 | $69.71 | $69.01 | $69.09 | $61.29 | 13,195,566 |
2019-04-18 | $70.01 | $70.39 | $69.62 | $69.67 | $61.80 | 13,513,780 |
2019-04-17 | $69.95 | $70.75 | $69.56 | $70.35 | $62.40 | 20,509,008 |
2019-04-16 | $67.50 | $69.42 | $67.39 | $69.31 | $61.48 | 18,635,743 |
2019-04-15 | $67.39 | $67.78 | $66.27 | $67.38 | $59.77 | 19,493,878 |
2019-04-12 | $67.08 | $68.31 | $66.64 | $67.42 | $59.81 | 19,238,667 |
2019-04-11 | $65.80 | $66.44 | $65.31 | $65.91 | $58.47 | 11,358,655 |
2019-04-10 | $65.48 | $65.69 | $64.78 | $65.52 | $58.12 | 12,293,298 |
2019-04-09 | $65.60 | $65.60 | $64.68 | $65.20 | $57.84 | 10,221,046 |
2019-04-08 | $65.13 | $66.10 | $65.02 | $66.07 | $58.61 | 10,466,431 |
2019-04-05 | $65.93 | $66.41 | $65.19 | $65.55 | $58.15 | 11,062,395 |
2019-04-04 | $64.81 | $66.20 | $64.81 | $65.82 | $58.39 | 11,915,953 |
2019-04-03 | $64.99 | $65.35 | $64.53 | $65.06 | $57.71 | 11,560,760 |
2019-04-02 | $64.24 | $64.86 | $63.92 | $64.42 | $57.14 | 9,915,808 |
2019-04-01 | $62.85 | $64.63 | $62.82 | $64.36 | $57.09 | 17,736,349 |
2019-03-29 | $62.33 | $62.81 | $61.96 | $62.22 | $55.19 | 13,406,277 |
2019-03-28 | $60.95 | $62.00 | $60.82 | $61.98 | $54.98 | 12,081,006 |
2019-03-27 | $61.38 | $61.66 | $60.72 | $60.73 | $53.87 | 16,359,644 |
2019-03-26 | $60.99 | $61.35 | $60.53 | $61.22 | $54.31 | 14,740,326 |
2019-03-25 | $60.98 | $61.66 | $60.05 | $60.33 | $53.52 | 20,899,330 |
2019-03-22 | $62.98 | $63.23 | $60.45 | $60.98 | $54.09 | 27,527,409 |
2019-03-21 | $63.67 | $64.31 | $62.92 | $63.91 | $56.69 | 18,638,315 |
2019-03-20 | $65.26 | $65.60 | $64.22 | $64.30 | $57.04 | 17,494,005 |
2019-03-19 | $66.46 | $66.83 | $65.35 | $65.63 | $58.22 | 12,723,634 |
2019-03-18 | $65.21 | $66.18 | $65.21 | $65.93 | $58.48 | 15,601,081 |
2019-03-15 | $64.16 | $65.27 | $64.02 | $65.19 | $57.83 | 37,840,256 |
2019-03-14 | $63.69 | $64.27 | $63.42 | $64.11 | $56.87 | 12,193,611 |
2019-03-13 | $63.14 | $64.23 | $63.00 | $63.65 | $56.46 | 13,781,080 |
2019-03-12 | $62.30 | $62.94 | $61.96 | $62.81 | $55.72 | 14,772,224 |
2019-03-11 | $62.53 | $62.96 | $62.18 | $62.31 | $55.27 | 14,167,594 |
2019-03-08 | $60.96 | $62.12 | $60.76 | $62.06 | $55.05 | 14,304,390 |
2019-03-07 | $62.03 | $62.12 | $61.21 | $61.90 | $54.91 | 15,788,882 |
2019-03-06 | $62.70 | $63.07 | $62.10 | $62.51 | $55.45 | 12,711,218 |
2019-03-05 | $63.66 | $63.66 | $61.91 | $62.93 | $55.82 | 18,754,938 |
2019-03-04 | $64.53 | $65.30 | $63.11 | $63.75 | $56.55 | 15,786,620 |
2019-03-01 | $64.78 | $65.69 | $64.11 | $64.47 | $57.19 | 14,375,999 |
2019-02-28 | $64.46 | $64.66 | $63.84 | $63.98 | $56.75 | 14,209,279 |
2019-02-27 | $64.24 | $64.58 | $63.68 | $64.40 | $57.13 | 13,495,687 |
2019-02-26 | $64.09 | $64.67 | $63.89 | $64.12 | $56.88 | 12,912,844 |
2019-02-25 | $64.59 | $65.43 | $64.45 | $64.53 | $57.24 | 12,853,042 |
2019-02-22 | $64.63 | $65.14 | $63.84 | $64.14 | $56.90 | 14,003,814 |
2019-02-21 | $64.55 | $64.94 | $64.04 | $64.32 | $57.06 | 10,696,370 |
2019-02-20 | $64.50 | $64.70 | $64.14 | $64.64 | $57.34 | 10,545,040 |
2019-02-19 | $63.73 | $64.65 | $63.52 | $64.38 | $57.11 | 11,013,857 |
2019-02-15 | $63.14 | $64.58 | $63.01 | $64.27 | $57.01 | 17,908,930 |
2019-02-14 | $62.35 | $62.86 | $61.42 | $62.42 | $55.37 | 12,855,299 |
2019-02-13 | $63.30 | $63.75 | $62.97 | $63.04 | $55.92 | 10,710,490 |
2019-02-12 | $62.15 | $63.34 | $62.15 | $62.67 | $55.59 | 14,347,375 |
2019-02-11 | $62.41 | $62.43 | $61.42 | $61.61 | $54.65 | 14,614,108 |
2019-02-08 | $62.13 | $62.52 | $61.01 | $62.01 | $55.01 | 15,770,774 |
2019-02-07 | $63.61 | $63.63 | $61.91 | $62.81 | $55.72 | 17,922,418 |
2019-02-06 | $63.83 | $64.61 | $63.56 | $63.89 | $56.67 | 13,774,373 |
2019-02-05 | $64.19 | $64.20 | $63.35 | $63.81 | $56.60 | 13,310,928 |
2019-02-04 | $63.50 | $64.06 | $63.20 | $64.06 | $56.83 | 11,515,532 |
2019-02-01 | $64.25 | $64.66 | $63.59 | $63.67 | $56.48 | 16,991,809 |
2019-01-31 | $63.65 | $64.60 | $63.64 | $64.46 | $56.78 | 19,442,632 |
2019-01-30 | $63.46 | $64.74 | $62.99 | $64.22 | $56.57 | 15,929,637 |
2019-01-29 | $63.71 | $64.07 | $63.15 | $63.21 | $55.68 | 13,472,044 |
2019-01-28 | $63.19 | $64.06 | $63.10 | $63.85 | $56.24 | 12,683,535 |
2019-01-25 | $63.33 | $64.45 | $63.23 | $64.02 | $56.39 | 15,827,738 |
2019-01-24 | $61.74 | $62.92 | $61.74 | $62.71 | $55.24 | 14,962,224 |
2019-01-23 | $62.27 | $62.48 | $61.15 | $62.13 | $54.73 | 16,819,784 |
2019-01-22 | $62.67 | $62.81 | $61.43 | $61.85 | $54.48 | 24,608,659 |
2019-01-18 | $62.86 | $63.19 | $62.01 | $63.12 | $55.60 | 19,947,263 |
2019-01-17 | $61.63 | $62.75 | $61.33 | $62.47 | $55.03 | 22,728,884 |
2019-01-16 | $61.95 | $62.82 | $61.24 | $62.19 | $54.78 | 27,628,897 |
2019-01-15 | $59.89 | $61.82 | $59.55 | $61.38 | $54.07 | 42,694,236 |
2019-01-14 | $56.10 | $59.30 | $55.70 | $58.93 | $51.91 | 34,783,396 |
2019-01-11 | $56.46 | $57.42 | $56.03 | $56.69 | $49.93 | 23,087,497 |
2019-01-10 | $55.99 | $56.96 | $55.70 | $56.44 | $49.71 | 16,910,049 |
2019-01-09 | $55.71 | $56.74 | $55.61 | $56.38 | $49.66 | 19,359,050 |
2019-01-08 | $56.03 | $56.19 | $54.76 | $55.46 | $48.85 | 18,840,135 |
2019-01-07 | $55.33 | $56.21 | $54.80 | $55.61 | $48.98 | 20,634,140 |
2019-01-04 | $54.01 | $55.38 | $53.66 | $55.13 | $48.56 | 24,205,106 |
2019-01-03 | $53.41 | $53.62 | $52.22 | $52.56 | $46.30 | 21,183,012 |
2019-01-02 | $50.68 | $53.74 | $50.67 | $53.53 | $47.15 | 21,646,296 |
2018-12-31 | $51.98 | $52.67 | $51.39 | $52.06 | $45.86 | 19,317,506 |
2018-12-28 | $51.93 | $52.55 | $51.57 | $51.83 | $45.65 | 23,176,897 |
2018-12-27 | $50.62 | $51.77 | $49.70 | $51.77 | $45.60 | 28,573,431 |
2018-12-26 | $49.65 | $51.45 | $48.42 | $51.44 | $45.31 | 32,005,641 |
2018-12-24 | $49.40 | $50.25 | $48.48 | $49.26 | $43.39 | 21,970,833 |
2018-12-21 | $51.90 | $52.56 | $49.88 | $50.24 | $44.25 | 52,323,034 |
2018-12-20 | $52.21 | $53.25 | $51.72 | $52.27 | $46.04 | 39,800,032 |
2018-12-19 | $53.90 | $55.40 | $52.18 | $52.82 | $46.53 | 31,483,121 |
2018-12-18 | $54.72 | $55.67 | $53.55 | $53.93 | $47.50 | 27,301,984 |
2018-12-17 | $54.85 | $55.93 | $53.92 | $54.25 | $47.79 | 26,212,523 |
2018-12-14 | $54.73 | $56.36 | $54.63 | $55.02 | $48.46 | 22,839,309 |
2018-12-13 | $56.38 | $56.44 | $55.41 | $55.77 | $49.12 | 27,670,718 |
2018-12-12 | $57.13 | $57.15 | $55.85 | $55.98 | $49.31 | 24,941,604 |
2018-12-11 | $58.17 | $58.33 | $55.90 | $56.22 | $49.52 | 23,712,482 |
2018-12-10 | $57.95 | $58.31 | $55.83 | $57.07 | $50.27 | 30,695,769 |
2018-12-07 | $59.72 | $60.72 | $58.14 | $58.35 | $51.40 | 24,282,077 |
2018-12-06 | $59.36 | $60.09 | $58.36 | $60.06 | $52.90 | 37,802,564 |
2018-12-04 | $64.58 | $64.64 | $61.12 | $62.26 | $54.84 | 27,104,528 |
2018-12-03 | $66.04 | $66.46 | $64.81 | $65.16 | $57.40 | 14,247,757 |
2018-11-30 | $64.37 | $65.00 | $64.11 | $64.79 | $57.07 | 14,207,818 |
2018-11-29 | $65.09 | $65.56 | $64.66 | $64.90 | $57.17 | 12,914,242 |
2018-11-28 | $63.64 | $65.65 | $62.91 | $65.58 | $57.77 | 17,718,983 |
2018-11-27 | $63.35 | $63.84 | $62.75 | $63.46 | $55.90 | 12,867,882 |
2018-11-26 | $62.67 | $63.92 | $62.50 | $63.73 | $56.14 | 19,065,131 |
2018-11-23 | $62.33 | $62.44 | $61.72 | $61.75 | $54.39 | 7,316,465 |
2018-11-21 | $62.76 | $63.83 | $62.67 | $62.87 | $55.38 | 12,380,151 |
2018-11-20 | $63.82 | $64.01 | $62.15 | $62.53 | $55.08 | 21,023,988 |
2018-11-19 | $65.08 | $65.54 | $64.20 | $64.62 | $56.92 | 12,227,416 |
2018-11-16 | $64.49 | $64.97 | $64.02 | $64.95 | $57.21 | 15,995,341 |
2018-11-15 | $62.97 | $64.72 | $62.34 | $64.60 | $56.90 | 19,202,329 |
2018-11-14 | $65.39 | $65.79 | $62.84 | $63.50 | $55.93 | 19,754,600 |
2018-11-13 | $64.38 | $65.44 | $64.32 | $64.78 | $57.06 | 14,121,261 |
2018-11-12 | $65.56 | $65.98 | $64.07 | $64.21 | $56.56 | 16,424,184 |
2018-11-09 | $67.20 | $67.49 | $65.18 | $65.76 | $57.92 | 27,125,770 |
2018-11-08 | $67.94 | $69.00 | $66.85 | $67.78 | $59.70 | 18,908,077 |
2018-11-07 | $67.29 | $68.31 | $66.70 | $68.26 | $60.13 | 15,529,349 |
2018-11-06 | $67.31 | $67.31 | $66.17 | $66.68 | $58.73 | 17,049,574 |
2018-11-05 | $66.30 | $67.47 | $66.26 | $67.30 | $59.28 | 14,823,926 |
2018-11-02 | $66.07 | $66.92 | $65.58 | $65.92 | $58.06 | 21,214,872 |
2018-11-01 | $66.09 | $66.44 | $65.20 | $65.83 | $57.59 | 17,744,119 |
2018-10-31 | $65.01 | $66.21 | $64.84 | $65.46 | $57.27 | 20,450,321 |
2018-10-30 | $64.60 | $65.19 | $63.81 | $64.53 | $56.45 | 19,951,948 |
2018-10-29 | $65.06 | $65.62 | $63.68 | $64.35 | $56.30 | 20,036,752 |
2018-10-26 | $64.17 | $64.74 | $63.18 | $64.21 | $56.17 | 24,066,282 |
2018-10-25 | $64.77 | $65.51 | $64.33 | $64.97 | $56.84 | 19,510,264 |
2018-10-24 | $65.41 | $65.41 | $63.59 | $63.80 | $55.82 | 23,420,584 |
2018-10-23 | $64.15 | $66.08 | $63.18 | $65.73 | $57.50 | 32,809,241 |
2018-10-22 | $68.89 | $69.21 | $66.57 | $66.59 | $58.26 | 17,890,869 |
2018-10-19 | $68.54 | $69.60 | $68.16 | $68.86 | $60.24 | 16,721,947 |
2018-10-18 | $69.54 | $70.39 | $68.41 | $68.62 | $60.03 | 18,168,520 |
2018-10-17 | $69.35 | $70.79 | $69.03 | $69.84 | $61.10 | 16,774,195 |
2018-10-16 | $69.89 | $70.04 | $69.17 | $69.71 | $60.99 | 15,453,510 |
2018-10-15 | $70.13 | $70.64 | $69.18 | $69.21 | $60.55 | 17,661,305 |
2018-10-12 | $70.45 | $71.23 | $68.41 | $69.84 | $61.10 | 29,024,166 |
2018-10-11 | $69.14 | $70.65 | $68.36 | $68.38 | $59.82 | 28,890,822 |
2018-10-10 | $72.07 | $72.50 | $69.87 | $69.95 | $61.20 | 23,679,578 |
2018-10-09 | $72.06 | $72.70 | $71.41 | $71.89 | $62.89 | 15,654,465 |
2018-10-08 | $71.69 | $72.98 | $71.52 | $72.59 | $63.51 | 11,958,202 |
2018-10-05 | $72.95 | $73.12 | $72.07 | $72.42 | $63.36 | 11,481,424 |
2018-10-04 | $72.78 | $73.98 | $72.02 | $72.62 | $63.53 | 18,956,766 |
2018-10-03 | $72.54 | $72.84 | $72.02 | $72.36 | $63.31 | 11,977,863 |
2018-10-02 | $71.51 | $72.18 | $71.03 | $71.80 | $62.82 | 12,746,910 |
2018-10-01 | $72.24 | $72.86 | $71.76 | $71.93 | $62.93 | 11,265,506 |
2018-09-28 | $72.06 | $72.43 | $71.48 | $71.74 | $62.76 | 14,341,912 |
2018-09-27 | $72.90 | $73.62 | $72.38 | $72.95 | $63.82 | 11,420,597 |
2018-09-26 | $73.52 | $73.99 | $72.37 | $72.45 | $63.38 | 15,059,987 |
2018-09-25 | $74.22 | $74.53 | $73.47 | $73.51 | $64.31 | 12,324,335 |
2018-09-24 | $74.08 | $74.53 | $73.12 | $73.84 | $64.60 | 14,023,205 |
2018-09-21 | $74.98 | $75.24 | $73.97 | $74.15 | $64.87 | 28,874,692 |
2018-09-20 | $74.50 | $75.01 | $74.26 | $74.79 | $65.43 | 23,550,476 |
2018-09-19 | $71.54 | $74.13 | $71.54 | $73.72 | $64.49 | 21,766,077 |
2018-09-18 | $71.30 | $71.59 | $70.60 | $71.36 | $62.43 | 11,457,061 |
2018-09-17 | $70.79 | $71.45 | $70.40 | $70.88 | $62.01 | 11,323,049 |
2018-09-14 | $70.18 | $70.88 | $70.15 | $70.54 | $61.71 | 9,653,338 |
2018-09-13 | $70.90 | $71.70 | $70.03 | $70.15 | $61.37 | 13,568,987 |
2018-09-12 | $70.96 | $71.65 | $70.51 | $70.51 | $61.69 | 17,434,943 |
2018-09-11 | $69.26 | $69.71 | $68.91 | $69.43 | $60.74 | 12,650,036 |
2018-09-10 | $69.98 | $70.28 | $69.62 | $69.63 | $60.92 | 12,353,581 |
2018-09-07 | $70.34 | $70.45 | $69.47 | $69.64 | $60.93 | 15,180,591 |
2018-09-06 | $70.93 | $71.11 | $69.92 | $70.11 | $61.34 | 15,207,129 |
2018-09-05 | $71.20 | $71.78 | $71.14 | $71.17 | $62.26 | 13,138,144 |
2018-09-04 | $70.99 | $71.58 | $70.37 | $71.40 | $62.47 | 10,108,533 |
2018-08-31 | $71.05 | $71.29 | $70.59 | $71.24 | $62.33 | 11,898,172 |
2018-08-30 | $72.09 | $72.36 | $71.33 | $71.46 | $62.52 | 13,197,693 |
2018-08-29 | $72.30 | $72.84 | $72.02 | $72.53 | $63.45 | 7,146,838 |
2018-08-28 | $72.57 | $72.75 | $72.22 | $72.38 | $63.32 | 9,688,641 |
2018-08-27 | $71.07 | $72.65 | $70.94 | $72.39 | $63.33 | 13,545,336 |
2018-08-24 | $70.60 | $71.26 | $70.51 | $70.67 | $61.83 | 8,760,033 |
2018-08-23 | $71.03 | $71.21 | $70.64 | $70.81 | $61.95 | 8,310,042 |
2018-08-22 | $71.16 | $71.42 | $70.97 | $71.12 | $62.22 | 7,297,640 |
2018-08-21 | $70.63 | $71.65 | $70.58 | $71.24 | $62.33 | 12,261,093 |
2018-08-20 | $69.46 | $70.70 | $69.38 | $70.53 | $61.70 | 11,233,317 |
2018-08-17 | $69.42 | $69.87 | $69.25 | $69.67 | $60.95 | 10,329,636 |
2018-08-16 | $69.16 | $69.89 | $69.09 | $69.56 | $60.86 | 13,439,616 |
2018-08-15 | $69.23 | $69.43 | $68.08 | $68.65 | $60.06 | 18,952,303 |
2018-08-14 | $69.30 | $70.20 | $69.25 | $70.01 | $61.25 | 12,668,219 |
2018-08-13 | $70.20 | $70.36 | $69.06 | $69.16 | $60.51 | 16,926,102 |
2018-08-10 | $70.63 | $70.90 | $69.90 | $70.26 | $61.47 | 20,240,101 |
2018-08-09 | $72.44 | $72.65 | $71.89 | $71.98 | $62.97 | 11,044,203 |
2018-08-08 | $72.14 | $73.21 | $72.06 | $72.89 | $63.77 | 10,180,392 |
2018-08-07 | $72.57 | $72.91 | $72.39 | $72.41 | $63.35 | 12,991,146 |
2018-08-06 | $72.16 | $72.65 | $71.93 | $72.40 | $63.34 | 10,121,747 |
2018-08-03 | $71.64 | $72.52 | $71.57 | $72.39 | $63.33 | 13,680,049 |
2018-08-02 | $71.34 | $71.93 | $71.02 | $71.84 | $62.46 | 13,248,616 |
2018-08-01 | $72.50 | $73.08 | $71.90 | $71.93 | $62.54 | 13,612,224 |
2018-07-31 | $72.20 | $72.37 | $71.63 | $71.89 | $62.51 | 13,608,112 |
2018-07-30 | $71.86 | $72.79 | $71.80 | $72.29 | $62.85 | 16,339,108 |
2018-07-27 | $71.36 | $71.82 | $71.16 | $71.69 | $62.33 | 11,194,990 |
2018-07-26 | $71.75 | $71.91 | $71.25 | $71.34 | $62.03 | 11,169,192 |
2018-07-25 | $70.82 | $71.75 | $70.75 | $71.72 | $62.36 | 14,199,697 |
2018-07-24 | $70.40 | $71.47 | $70.29 | $71.07 | $61.79 | 21,883,786 |
2018-07-23 | $69.16 | $70.45 | $69.01 | $70.21 | $61.04 | 15,763,954 |
2018-07-20 | $68.79 | $69.56 | $68.53 | $69.22 | $60.18 | 12,020,999 |
2018-07-19 | $69.50 | $69.56 | $68.56 | $68.99 | $59.98 | 14,833,856 |
2018-07-18 | $69.22 | $70.26 | $69.22 | $69.85 | $60.73 | 16,321,163 |
2018-07-17 | $69.50 | $69.87 | $68.80 | $69.35 | $60.30 | 17,262,797 |
2018-07-16 | $67.36 | $69.71 | $67.28 | $69.46 | $60.39 | 26,659,911 |
2018-07-13 | $67.99 | $68.30 | $66.22 | $67.00 | $58.25 | 34,069,358 |
2018-07-12 | $68.36 | $68.60 | $67.94 | $68.51 | $59.57 | 13,345,165 |
2018-07-11 | $67.97 | $68.46 | $67.84 | $67.91 | $59.04 | 13,262,807 |
2018-07-10 | $69.23 | $69.35 | $67.95 | $68.23 | $59.32 | 17,057,664 |
2018-07-09 | $67.50 | $69.05 | $67.49 | $68.94 | $59.94 | 15,148,455 |
2018-07-06 | $66.22 | $67.34 | $65.90 | $67.14 | $58.38 | 13,174,914 |
2018-07-05 | $66.44 | $66.83 | $66.22 | $66.56 | $57.87 | 12,359,036 |
2018-07-03 | $67.45 | $67.49 | $65.94 | $66.06 | $57.44 | 12,345,990 |
2018-07-02 | $66.21 | $67.16 | $65.94 | $67.16 | $58.39 | 12,699,136 |
2018-06-29 | $68.00 | $68.77 | $66.88 | $66.92 | $58.18 | 24,225,294 |
2018-06-28 | $65.98 | $67.13 | $65.56 | $66.88 | $58.15 | 19,860,091 |
2018-06-27 | $66.22 | $67.56 | $65.44 | $65.46 | $56.91 | 20,898,079 |
2018-06-26 | $65.51 | $66.69 | $64.38 | $66.31 | $57.65 | 22,613,719 |
2018-06-25 | $66.79 | $66.88 | $65.34 | $65.75 | $57.17 | 21,426,551 |
2018-06-22 | $68.04 | $68.21 | $67.16 | $67.20 | $58.43 | 16,337,261 |
2018-06-21 | $67.16 | $68.09 | $66.70 | $67.63 | $58.80 | 16,545,765 |
2018-06-20 | $67.72 | $67.95 | $67.13 | $67.38 | $58.58 | 16,697,066 |
2018-06-19 | $66.03 | $66.91 | $65.95 | $66.78 | $58.06 | 16,892,774 |
2018-06-18 | $65.75 | $66.81 | $65.38 | $66.75 | $58.04 | 13,680,843 |
2018-06-15 | $66.32 | $66.62 | $65.24 | $66.34 | $57.68 | 29,314,767 |
2018-06-14 | $67.56 | $67.61 | $65.95 | $66.16 | $57.52 | 24,035,372 |
2018-06-13 | $67.82 | $68.41 | $67.22 | $67.29 | $58.51 | 17,531,479 |
2018-06-12 | $68.26 | $68.57 | $67.44 | $67.61 | $58.78 | 13,737,087 |
2018-06-11 | $68.92 | $69.17 | $68.07 | $68.11 | $59.22 | 13,941,480 |
2018-06-08 | $68.13 | $68.52 | $67.77 | $68.47 | $59.53 | 11,609,535 |
2018-06-07 | $68.93 | $69.00 | $67.97 | $68.45 | $59.51 | 16,505,342 |
2018-06-06 | $67.21 | $68.42 | $67.10 | $68.23 | $59.32 | 14,862,410 |
2018-06-05 | $67.08 | $67.09 | $66.46 | $66.76 | $58.05 | 14,072,730 |
2018-06-04 | $67.44 | $67.77 | $67.00 | $67.34 | $58.55 | 10,468,913 |
2018-06-01 | $67.49 | $68.03 | $67.08 | $67.28 | $58.50 | 14,914,445 |
2018-05-31 | $66.55 | $66.95 | $65.75 | $66.69 | $57.98 | 22,632,989 |
2018-05-30 | $66.56 | $66.88 | $66.15 | $66.68 | $57.98 | 19,040,496 |
2018-05-29 | $67.12 | $67.50 | $65.20 | $65.71 | $57.13 | 37,721,402 |
2018-05-25 | $68.93 | $68.93 | $68.21 | $68.44 | $59.51 | 16,008,746 |
2018-05-24 | $69.84 | $69.89 | $68.49 | $69.31 | $60.26 | 16,553,659 |
2018-05-23 | $70.65 | $70.70 | $69.23 | $70.24 | $61.07 | 13,626,655 |
2018-05-22 | $70.79 | $71.69 | $70.51 | $71.08 | $61.80 | 14,147,149 |
2018-05-21 | $70.65 | $70.87 | $70.30 | $70.43 | $61.24 | 9,798,514 |
2018-05-18 | $71.26 | $71.32 | $69.89 | $69.96 | $60.83 | 16,160,712 |
2018-05-17 | $71.73 | $72.04 | $71.07 | $71.56 | $62.22 | 14,876,030 |
2018-05-16 | $72.44 | $72.76 | $71.81 | $71.95 | $62.56 | 11,795,981 |
2018-05-15 | $72.51 | $73.02 | $72.36 | $72.68 | $63.19 | 12,483,263 |
2018-05-14 | $72.93 | $73.30 | $72.50 | $72.62 | $63.14 | 12,615,455 |
2018-05-11 | $72.53 | $73.24 | $72.46 | $72.86 | $63.35 | 11,531,356 |
2018-05-10 | $71.96 | $72.93 | $71.59 | $72.57 | $63.10 | 11,488,902 |
2018-05-09 | $71.23 | $72.00 | $70.76 | $71.95 | $62.56 | 15,900,655 |
2018-05-08 | $69.65 | $71.45 | $69.39 | $71.00 | $61.73 | 23,603,166 |
2018-05-07 | $68.27 | $68.67 | $68.14 | $68.50 | $59.56 | 11,801,841 |
2018-05-04 | $67.05 | $68.27 | $66.97 | $67.94 | $59.07 | 12,511,986 |
2018-05-03 | $67.80 | $68.23 | $66.55 | $67.94 | $58.79 | 16,325,538 |
2018-05-02 | $67.95 | $69.02 | $67.75 | $67.99 | $58.84 | 15,287,274 |
2018-05-01 | $68.24 | $68.29 | $67.42 | $68.25 | $59.06 | 11,602,713 |
2018-04-30 | $69.20 | $69.59 | $68.25 | $68.27 | $59.08 | 12,237,893 |
2018-04-27 | $69.00 | $69.44 | $68.74 | $68.99 | $59.70 | 10,420,057 |
2018-04-26 | $69.11 | $69.59 | $68.90 | $69.18 | $59.87 | 13,829,682 |
2018-04-25 | $68.77 | $69.77 | $68.05 | $69.36 | $60.02 | 16,058,322 |
2018-04-24 | $69.76 | $70.62 | $68.40 | $69.12 | $59.82 | 16,233,651 |
2018-04-23 | $70.00 | $70.27 | $69.40 | $69.48 | $60.13 | 11,596,358 |
2018-04-20 | $70.40 | $70.84 | $69.75 | $70.00 | $60.58 | 17,629,879 |
2018-04-19 | $69.10 | $70.61 | $69.10 | $70.28 | $60.82 | 15,531,636 |
2018-04-18 | $69.81 | $70.36 | $68.85 | $68.98 | $59.69 | 15,382,852 |
2018-04-17 | $70.65 | $70.93 | $69.47 | $69.74 | $60.35 | 18,233,370 |
2018-04-16 | $71.09 | $71.34 | $69.76 | $70.07 | $60.64 | 18,877,025 |
2018-04-13 | $73.21 | $73.38 | $69.83 | $71.01 | $61.45 | 31,356,016 |
2018-04-12 | $70.47 | $72.50 | $70.47 | $72.13 | $62.42 | 24,488,085 |
2018-04-11 | $69.97 | $70.60 | $69.55 | $69.89 | $60.48 | 15,645,520 |
2018-04-10 | $71.05 | $71.24 | $70.29 | $70.51 | $61.02 | 16,098,842 |
2018-04-09 | $69.06 | $70.94 | $68.99 | $69.44 | $60.09 | 17,036,536 |
2018-04-06 | $69.52 | $70.29 | $67.93 | $68.60 | $59.37 | 21,543,535 |
2018-04-05 | $70.07 | $70.81 | $69.90 | $70.22 | $60.77 | 16,120,720 |
2018-04-04 | $67.16 | $69.56 | $67.05 | $69.31 | $59.98 | 15,651,285 |
2018-04-03 | $68.05 | $68.66 | $67.42 | $68.48 | $59.26 | 18,822,627 |
2018-04-02 | $68.33 | $69.04 | $66.55 | $67.71 | $58.60 | 29,975,646 |
2018-03-29 | $68.52 | $69.67 | $67.50 | $67.50 | $58.41 | 22,621,254 |
2018-03-28 | $68.48 | $69.04 | $67.53 | $68.26 | $59.07 | 21,711,987 |
2018-03-27 | $70.24 | $70.62 | $67.61 | $68.28 | $59.09 | 20,375,061 |
2018-03-26 | $69.11 | $70.01 | $68.29 | $69.78 | $60.39 | 19,076,485 |
2018-03-23 | $70.32 | $70.47 | $67.75 | $67.90 | $58.76 | 31,279,642 |
2018-03-22 | $72.33 | $72.48 | $69.87 | $70.31 | $60.85 | 27,093,412 |
2018-03-21 | $73.18 | $74.27 | $72.69 | $73.32 | $63.45 | 14,712,435 |
2018-03-20 | $73.05 | $73.53 | $72.71 | $72.92 | $63.10 | 12,703,596 |
2018-03-19 | $73.47 | $73.50 | $71.92 | $72.70 | $62.91 | 14,782,636 |
2018-03-16 | $73.17 | $74.14 | $73.15 | $73.47 | $63.58 | 32,130,164 |
2018-03-15 | $73.78 | $73.87 | $73.01 | $73.34 | $63.47 | 12,742,306 |
2018-03-14 | $75.28 | $75.29 | $73.32 | $73.47 | $63.58 | 17,941,083 |
2018-03-13 | $76.14 | $76.41 | $74.66 | $74.91 | $64.83 | 12,540,423 |
2018-03-12 | $75.95 | $76.53 | $75.92 | $76.02 | $65.79 | 12,590,105 |
2018-03-09 | $74.95 | $76.37 | $74.60 | $76.11 | $65.86 | 15,666,985 |
2018-03-08 | $74.14 | $74.23 | $73.13 | $74.11 | $64.13 | 10,637,847 |
2018-03-07 | $73.18 | $74.08 | $72.86 | $73.92 | $63.97 | 14,654,894 |
2018-03-06 | $74.93 | $74.99 | $73.75 | $74.06 | $64.09 | 14,891,169 |
2018-03-05 | $73.07 | $74.94 | $72.70 | $74.42 | $64.40 | 16,814,605 |
2018-03-02 | $73.17 | $73.87 | $71.88 | $73.68 | $63.76 | 21,061,225 |
2018-03-01 | $75.50 | $75.94 | $73.20 | $73.66 | $63.74 | 23,803,242 |
2018-02-28 | $76.60 | $77.13 | $75.45 | $75.49 | $65.33 | 19,187,727 |
2018-02-27 | $77.52 | $77.88 | $76.35 | $76.38 | $66.10 | 19,638,045 |
2018-02-26 | $77.23 | $77.74 | $76.72 | $77.65 | $67.20 | 17,184,307 |
2018-02-23 | $76.48 | $77.11 | $76.20 | $77.08 | $66.70 | 12,161,097 |
2018-02-22 | $77.28 | $77.48 | $75.94 | $76.27 | $66.00 | 15,473,156 |
2018-02-21 | $76.40 | $78.42 | $76.40 | $77.00 | $66.63 | 15,838,052 |
2018-02-20 | $76.64 | $77.23 | $76.09 | $76.46 | $66.17 | 11,920,887 |
2018-02-16 | $76.80 | $77.37 | $76.61 | $76.82 | $66.48 | 11,444,838 |
2018-02-15 | $77.18 | $77.46 | $76.40 | $77.08 | $66.70 | 11,025,831 |
2018-02-14 | $75.03 | $76.86 | $74.73 | $76.71 | $66.38 | 16,159,903 |
2018-02-13 | $74.34 | $75.38 | $74.15 | $75.18 | $65.06 | 11,541,111 |
2018-02-12 | $74.47 | $75.50 | $73.97 | $74.76 | $64.70 | 16,509,439 |
2018-02-09 | $73.02 | $74.28 | $71.00 | $73.68 | $63.76 | 26,472,242 |
2018-02-08 | $75.07 | $75.25 | $71.80 | $71.87 | $62.19 | 24,840,350 |
2018-02-07 | $74.77 | $76.08 | $74.32 | $74.99 | $64.89 | 18,692,679 |
2018-02-06 | $71.52 | $75.19 | $71.15 | $74.82 | $64.75 | 31,690,957 |
2018-02-05 | $75.52 | $77.22 | $72.20 | $73.27 | $63.41 | 30,726,626 |
2018-02-02 | $78.65 | $79.06 | $76.88 | $77.02 | $66.65 | 18,427,516 |
2018-02-01 | $78.27 | $79.23 | $78.14 | $79.20 | $68.25 | 12,315,154 |
2018-01-31 | $78.78 | $79.39 | $78.19 | $78.48 | $67.63 | 16,187,923 |
2018-01-30 | $79.20 | $79.60 | $78.61 | $78.62 | $67.75 | 15,680,757 |
2018-01-29 | $80.12 | $80.70 | $79.83 | $79.96 | $68.91 | 14,367,465 |
2018-01-26 | $79.61 | $80.08 | $78.96 | $80.08 | $69.01 | 10,966,450 |
2018-01-25 | $79.85 | $80.39 | $79.21 | $79.44 | $68.46 | 14,601,571 |
2018-01-24 | $78.96 | $79.71 | $78.66 | $79.45 | $68.47 | 16,601,922 |
2018-01-23 | $78.46 | $78.89 | $77.96 | $78.55 | $67.69 | 9,894,522 |
2018-01-22 | $78.24 | $78.90 | $78.05 | $78.59 | $67.73 | 11,466,361 |
2018-01-19 | $77.57 | $78.38 | $77.43 | $78.30 | $67.48 | 17,728,961 |
2018-01-18 | $77.66 | $77.70 | $77.08 | $77.39 | $66.69 | 15,353,142 |
2018-01-17 | $76.89 | $77.66 | $76.10 | $77.47 | $66.76 | 20,848,327 |
2018-01-16 | $77.76 | $78.44 | $76.79 | $77.11 | $66.45 | 25,796,557 |
2018-01-12 | $75.90 | $76.96 | $75.78 | $76.84 | $66.22 | 16,649,034 |
2018-01-11 | $75.98 | $76.02 | $75.14 | $75.56 | $65.12 | 15,353,137 |
2018-01-10 | $75.70 | $76.28 | $75.37 | $75.65 | $65.20 | 13,894,027 |
2018-01-09 | $74.76 | $75.89 | $74.61 | $75.31 | $64.90 | 14,181,688 |
2018-01-08 | $75.17 | $75.24 | $74.33 | $74.53 | $64.23 | 13,824,356 |
2018-01-05 | $75.71 | $75.77 | $74.96 | $75.41 | $64.99 | 14,863,313 |
2018-01-04 | $75.01 | $76.11 | $74.66 | $75.51 | $65.07 | 16,767,881 |
2018-01-03 | $74.35 | $74.74 | $73.97 | $74.59 | $64.28 | 14,374,660 |
2018-01-02 | $75.09 | $75.18 | $74.02 | $74.36 | $64.08 | 14,674,178 |
2017-12-29 | $75.17 | $75.29 | $74.38 | $74.41 | $64.13 | 10,020,995 |
2017-12-28 | $74.91 | $75.17 | $74.84 | $75.08 | $64.70 | 7,934,819 |
2017-12-27 | $74.67 | $75.08 | $74.52 | $74.89 | $64.54 | 9,650,457 |
2017-12-26 | $75.45 | $75.72 | $74.42 | $74.78 | $64.45 | 10,852,736 |
2017-12-22 | $75.89 | $75.99 | $75.05 | $75.49 | $65.06 | 11,491,632 |
2017-12-21 | $74.98 | $76.08 | $74.94 | $75.82 | $65.34 | 13,907,019 |
2017-12-20 | $75.35 | $75.77 | $74.61 | $74.66 | $64.34 | 15,611,957 |
2017-12-19 | $76.10 | $76.15 | $74.65 | $74.70 | $64.38 | 16,939,060 |
2017-12-18 | $75.28 | $76.01 | $75.27 | $75.67 | $65.21 | 16,291,919 |
2017-12-15 | $74.45 | $75.15 | $74.27 | $74.77 | $64.44 | 35,798,271 |
2017-12-14 | $75.23 | $75.43 | $73.78 | $73.92 | $63.70 | 22,687,542 |
2017-12-13 | $75.95 | $76.32 | $75.05 | $75.14 | $64.76 | 18,922,320 |
2017-12-12 | $76.04 | $76.80 | $75.52 | $76.15 | $65.63 | 18,063,062 |
2017-12-11 | $75.94 | $76.13 | $75.53 | $75.85 | $65.37 | 10,309,149 |
2017-12-08 | $75.06 | $75.72 | $74.97 | $75.71 | $65.25 | 12,393,028 |
2017-12-07 | $74.35 | $75.32 | $74.26 | $74.98 | $64.62 | 19,132,137 |
2017-12-06 | $76.24 | $76.50 | $75.09 | $75.44 | $65.01 | 16,353,888 |
2017-12-05 | $76.98 | $77.28 | $76.19 | $76.54 | $65.96 | 15,836,167 |
2017-12-04 | $77.02 | $77.92 | $76.62 | $77.10 | $66.44 | 23,080,848 |
2017-12-01 | $75.71 | $76.24 | $73.78 | $75.51 | $65.07 | 18,238,174 |
2017-11-30 | $75.73 | $76.89 | $75.15 | $75.50 | $65.07 | 23,179,633 |
2017-11-29 | $75.13 | $75.77 | $74.05 | $75.04 | $64.67 | 21,876,367 |
2017-11-28 | $71.44 | $74.00 | $71.13 | $73.70 | $63.51 | 17,601,123 |
2017-11-27 | $71.99 | $72.36 | $71.31 | $71.39 | $61.52 | 12,359,567 |
2017-11-24 | $72.41 | $72.52 | $71.99 | $72.02 | $62.07 | 4,676,099 |
2017-11-22 | $72.45 | $73.15 | $72.26 | $72.26 | $62.27 | 9,120,984 |
2017-11-21 | $72.50 | $72.59 | $72.13 | $72.38 | $62.38 | 9,502,650 |
2017-11-20 | $71.77 | $72.30 | $71.28 | $72.05 | $62.09 | 9,969,752 |
2017-11-17 | $71.16 | $71.83 | $70.94 | $71.33 | $61.47 | 11,786,729 |
2017-11-16 | $72.11 | $72.32 | $71.51 | $71.67 | $61.77 | 12,402,434 |
2017-11-15 | $70.62 | $72.07 | $70.02 | $71.73 | $61.82 | 17,238,530 |
2017-11-14 | $71.65 | $71.81 | $71.04 | $71.53 | $61.64 | 13,176,315 |
2017-11-13 | $71.67 | $72.15 | $71.48 | $71.99 | $62.04 | 13,450,562 |
2017-11-10 | $72.53 | $72.86 | $72.11 | $72.25 | $62.27 | 12,795,477 |
2017-11-09 | $71.72 | $72.76 | $71.45 | $72.43 | $62.42 | 15,464,740 |
2017-11-08 | $72.39 | $72.57 | $71.52 | $72.34 | $62.34 | 16,675,821 |
2017-11-07 | $73.78 | $74.00 | $72.32 | $72.71 | $62.66 | 17,231,545 |
2017-11-06 | $73.59 | $74.03 | $73.17 | $73.80 | $63.60 | 12,625,454 |
2017-11-03 | $74.22 | $74.39 | $73.84 | $74.05 | $63.82 | 10,679,159 |
2017-11-02 | $73.95 | $74.85 | $73.33 | $74.74 | $64.13 | 12,715,634 |
2017-11-01 | $73.99 | $74.52 | $73.81 | $74.03 | $63.52 | 11,339,574 |
2017-10-31 | $73.87 | $74.09 | $73.26 | $73.50 | $63.07 | 11,659,630 |
2017-10-30 | $73.21 | $73.91 | $73.18 | $73.78 | $63.31 | 10,553,147 |
2017-10-27 | $73.43 | $73.98 | $73.01 | $73.87 | $63.39 | 11,287,974 |
2017-10-26 | $73.66 | $74.25 | $73.60 | $73.79 | $63.32 | 13,195,742 |
2017-10-25 | $74.48 | $74.63 | $73.26 | $73.62 | $63.17 | 14,109,348 |
2017-10-24 | $73.96 | $74.75 | $73.73 | $74.24 | $63.70 | 14,977,897 |
2017-10-23 | $73.48 | $74.01 | $73.43 | $73.53 | $63.10 | 10,681,936 |
2017-10-20 | $73.76 | $73.88 | $73.18 | $73.53 | $63.10 | 15,568,492 |
2017-10-19 | $72.35 | $72.94 | $71.71 | $72.88 | $62.54 | 12,126,309 |
2017-10-18 | $72.66 | $73.33 | $72.55 | $73.12 | $62.74 | 15,068,248 |
2017-10-17 | $72.24 | $72.72 | $72.00 | $72.19 | $61.95 | 15,696,950 |
2017-10-16 | $71.38 | $72.58 | $71.37 | $71.77 | $61.59 | 21,114,575 |
2017-10-13 | $72.10 | $72.34 | $70.91 | $72.11 | $61.88 | 30,885,308 |
2017-10-12 | $75.82 | $76.14 | $72.27 | $72.37 | $62.10 | 40,045,488 |
2017-10-11 | $74.97 | $75.33 | $74.66 | $74.94 | $64.31 | 18,088,656 |
2017-10-10 | $75.40 | $75.54 | $74.63 | $75.18 | $64.51 | 13,850,533 |
2017-10-09 | $75.83 | $75.88 | $75.09 | $75.39 | $64.69 | 12,823,148 |
2017-10-06 | $75.81 | $76.02 | $75.10 | $75.64 | $64.91 | 16,091,126 |
2017-10-05 | $74.07 | $75.93 | $73.85 | $75.72 | $64.97 | 19,203,342 |
2017-10-04 | $74.18 | $74.74 | $73.93 | $74.06 | $63.55 | 12,801,643 |
2017-10-03 | $73.98 | $74.38 | $73.85 | $74.13 | $63.61 | 11,917,083 |
2017-10-02 | $73.07 | $73.89 | $72.91 | $73.80 | $63.33 | 13,347,999 |
2017-09-29 | $72.55 | $72.90 | $72.36 | $72.74 | $62.42 | 12,386,595 |
2017-09-28 | $72.61 | $72.86 | $72.02 | $72.65 | $62.34 | 13,832,743 |
2017-09-27 | $72.19 | $72.97 | $71.91 | $72.28 | $62.02 | 18,032,236 |
2017-09-26 | $70.85 | $71.24 | $70.51 | $70.94 | $60.87 | 11,548,891 |
2017-09-25 | $71.21 | $71.51 | $70.32 | $70.84 | $60.79 | 10,740,339 |
2017-09-22 | $71.60 | $71.64 | $71.01 | $71.40 | $61.27 | 10,418,794 |
2017-09-21 | $71.45 | $72.13 | $71.15 | $71.76 | $61.58 | 11,507,584 |
2017-09-20 | $71.38 | $72.20 | $70.82 | $71.46 | $61.32 | 19,024,367 |
2017-09-19 | $70.30 | $71.70 | $70.30 | $71.15 | $61.05 | 15,438,733 |
2017-09-18 | $69.38 | $70.93 | $69.27 | $70.60 | $60.58 | 17,968,164 |
2017-09-15 | $69.12 | $69.38 | $68.91 | $69.04 | $59.24 | 18,270,056 |
2017-09-14 | $69.35 | $69.75 | $69.21 | $69.24 | $59.41 | 15,015,618 |
2017-09-13 | $68.69 | $69.53 | $68.46 | $69.39 | $59.54 | 17,438,525 |
2017-09-12 | $68.22 | $69.25 | $68.10 | $68.79 | $59.03 | 15,474,528 |
2017-09-11 | $66.76 | $67.79 | $66.37 | $67.71 | $58.10 | 17,115,066 |
2017-09-08 | $65.97 | $66.92 | $65.87 | $66.17 | $56.78 | 13,313,779 |
2017-09-07 | $67.39 | $67.44 | $65.69 | $66.06 | $56.69 | 20,191,226 |
2017-09-06 | $67.46 | $67.60 | $66.85 | $67.32 | $57.77 | 11,846,354 |
2017-09-05 | $67.77 | $67.95 | $66.76 | $67.16 | $57.63 | 17,649,476 |
2017-09-01 | $68.11 | $69.03 | $67.98 | $68.58 | $58.85 | 10,711,203 |
2017-08-31 | $68.15 | $68.29 | $67.75 | $68.03 | $58.38 | 12,375,788 |
2017-08-30 | $67.70 | $68.39 | $67.69 | $68.01 | $58.36 | 9,128,330 |
2017-08-29 | $66.70 | $67.77 | $66.51 | $67.48 | $57.90 | 12,410,604 |
2017-08-28 | $68.08 | $68.18 | $67.43 | $67.81 | $58.19 | 10,741,681 |
2017-08-25 | $67.80 | $68.24 | $67.71 | $67.85 | $58.22 | 11,865,935 |
2017-08-24 | $67.45 | $67.91 | $66.95 | $67.69 | $58.08 | 11,505,980 |
2017-08-23 | $66.21 | $67.57 | $66.21 | $67.23 | $57.69 | 10,025,437 |
2017-08-22 | $66.29 | $66.93 | $66.25 | $66.85 | $57.36 | 13,241,984 |
2017-08-21 | $66.58 | $66.78 | $65.86 | $65.95 | $56.59 | 15,224,169 |
2017-08-18 | $66.39 | $67.36 | $66.18 | $66.58 | $57.13 | 13,583,700 |
2017-08-17 | $67.31 | $67.65 | $66.51 | $66.60 | $57.15 | 14,263,192 |
2017-08-16 | $68.15 | $68.37 | $67.39 | $67.71 | $58.10 | 15,010,586 |
2017-08-15 | $68.58 | $68.96 | $67.88 | $67.97 | $58.32 | 15,406,931 |
2017-08-14 | $67.61 | $68.13 | $67.41 | $67.89 | $58.26 | 15,094,480 |
2017-08-11 | $67.07 | $67.47 | $66.59 | $66.80 | $57.32 | 15,044,256 |
2017-08-10 | $68.00 | $68.13 | $67.15 | $67.22 | $57.68 | 19,084,249 |
2017-08-09 | $68.12 | $68.48 | $67.92 | $68.43 | $58.72 | 19,159,657 |
2017-08-08 | $69.00 | $69.86 | $68.82 | $68.88 | $59.11 | 16,622,360 |
2017-08-07 | $69.13 | $69.26 | $68.70 | $69.04 | $59.24 | 12,959,210 |
2017-08-04 | $68.79 | $69.41 | $68.71 | $68.98 | $59.19 | 18,033,391 |
2017-08-03 | $68.93 | $69.20 | $68.01 | $68.13 | $58.46 | 20,924,351 |
2017-08-02 | $69.57 | $69.65 | $68.82 | $69.42 | $59.29 | 19,089,808 |
2017-08-01 | $69.09 | $69.62 | $68.75 | $69.60 | $59.44 | 21,843,629 |
2017-07-31 | $67.87 | $68.65 | $67.52 | $68.45 | $58.46 | 23,029,011 |
2017-07-28 | $67.42 | $67.77 | $67.00 | $67.43 | $57.59 | 13,555,958 |
2017-07-27 | $68.00 | $68.72 | $67.36 | $67.60 | $57.74 | 21,611,576 |
2017-07-26 | $68.47 | $68.84 | $67.79 | $67.98 | $58.06 | 19,205,417 |
2017-07-25 | $67.93 | $68.42 | $67.81 | $68.03 | $58.10 | 30,764,182 |
2017-07-24 | $65.92 | $66.43 | $65.91 | $66.10 | $56.45 | 14,842,270 |
2017-07-21 | $66.10 | $66.44 | $65.89 | $66.00 | $56.37 | 13,908,488 |
2017-07-20 | $66.62 | $67.04 | $66.33 | $66.36 | $56.68 | 13,993,295 |
2017-07-19 | $67.15 | $67.36 | $66.50 | $66.70 | $56.97 | 12,330,716 |
2017-07-18 | $66.44 | $67.10 | $66.22 | $66.89 | $57.13 | 15,957,801 |
2017-07-17 | $66.76 | $67.10 | $66.42 | $66.83 | $57.08 | 17,496,026 |
2017-07-14 | $66.32 | $66.93 | $65.52 | $66.72 | $56.98 | 20,643,929 |
2017-07-13 | $67.15 | $67.29 | $66.69 | $67.02 | $57.24 | 19,983,656 |
2017-07-12 | $66.76 | $67.20 | $66.54 | $66.92 | $57.16 | 16,810,419 |
2017-07-11 | $67.50 | $67.57 | $66.60 | $66.82 | $57.07 | 17,040,421 |
2017-07-10 | $67.69 | $68.04 | $67.44 | $67.65 | $57.78 | 12,584,831 |
2017-07-07 | $68.03 | $68.30 | $67.44 | $67.91 | $58.00 | 14,381,919 |
2017-07-06 | $68.45 | $68.76 | $67.57 | $67.63 | $57.76 | 17,764,899 |
2017-07-05 | $68.33 | $68.73 | $67.95 | $68.45 | $58.46 | 17,775,625 |
2017-07-03 | $67.24 | $68.91 | $67.24 | $68.26 | $58.30 | 16,488,292 |
2017-06-30 | $67.56 | $67.59 | $66.72 | $66.88 | $57.12 | 15,640,114 |
2017-06-29 | $67.65 | $67.75 | $66.26 | $66.98 | $57.21 | 40,554,484 |
2017-06-28 | $65.00 | $65.36 | $64.52 | $65.18 | $55.67 | 23,407,499 |
2017-06-27 | $64.24 | $64.86 | $64.01 | $64.23 | $54.86 | 16,295,861 |
2017-06-26 | $63.55 | $64.12 | $63.21 | $63.78 | $54.47 | 14,976,471 |
2017-06-23 | $64.05 | $64.18 | $63.16 | $63.41 | $54.16 | 16,176,850 |
2017-06-22 | $63.62 | $63.91 | $63.34 | $63.62 | $54.34 | 11,286,344 |
2017-06-21 | $63.88 | $64.26 | $63.60 | $63.83 | $54.52 | 13,515,268 |
2017-06-20 | $64.31 | $64.42 | $63.91 | $63.91 | $54.58 | 12,148,974 |
2017-06-19 | $64.40 | $64.89 | $64.26 | $64.48 | $55.07 | 12,578,181 |
2017-06-16 | $64.16 | $64.23 | $63.71 | $63.89 | $54.57 | 19,508,987 |
2017-06-15 | $64.31 | $64.94 | $63.94 | $64.10 | $54.75 | 14,061,587 |
2017-06-14 | $64.25 | $64.92 | $63.50 | $64.72 | $55.28 | 20,648,406 |
2017-06-13 | $64.88 | $65.26 | $64.34 | $64.69 | $55.25 | 18,725,276 |
2017-06-12 | $64.51 | $65.40 | $64.07 | $64.32 | $54.93 | 27,442,813 |
2017-06-09 | $63.84 | $64.74 | $63.51 | $64.45 | $55.05 | 31,102,115 |
2017-06-08 | $61.84 | $63.82 | $61.72 | $63.21 | $53.99 | 25,839,619 |
2017-06-07 | $61.21 | $62.23 | $61.10 | $61.88 | $52.85 | 16,017,222 |
2017-06-06 | $60.68 | $61.17 | $60.44 | $61.01 | $52.11 | 10,691,367 |
2017-06-05 | $61.04 | $61.77 | $60.96 | $61.25 | $52.31 | 10,023,552 |
2017-06-02 | $60.33 | $61.60 | $60.30 | $61.11 | $52.19 | 13,642,744 |
2017-06-01 | $60.89 | $61.09 | $60.17 | $61.08 | $52.17 | 13,529,919 |
2017-05-31 | $61.59 | $61.60 | $59.87 | $60.54 | $51.71 | 22,626,955 |
2017-05-30 | $61.79 | $62.07 | $61.51 | $61.64 | $52.65 | 12,595,697 |
2017-05-26 | $61.87 | $62.33 | $61.65 | $62.07 | $53.01 | 10,848,159 |
2017-05-25 | $62.25 | $62.69 | $61.78 | $61.95 | $52.91 | 13,351,710 |
2017-05-24 | $61.84 | $62.44 | $61.66 | $62.27 | $53.18 | 16,102,728 |
2017-05-23 | $61.09 | $61.95 | $60.73 | $61.71 | $52.71 | 12,403,627 |
2017-05-22 | $61.41 | $61.55 | $60.72 | $61.06 | $52.15 | 11,715,887 |
2017-05-19 | $60.41 | $61.77 | $60.24 | $61.10 | $52.18 | 20,221,366 |
2017-05-18 | $59.73 | $60.60 | $59.10 | $60.08 | $51.31 | 25,109,140 |
2017-05-17 | $61.40 | $61.96 | $59.67 | $59.98 | $51.23 | 33,231,159 |
2017-05-16 | $61.49 | $62.58 | $61.38 | $62.49 | $53.37 | 21,155,052 |
2017-05-15 | $61.22 | $61.70 | $61.09 | $61.42 | $52.46 | 14,803,533 |
2017-05-12 | $60.36 | $61.10 | $60.21 | $61.07 | $52.16 | 15,261,047 |
2017-05-11 | $60.25 | $60.92 | $59.92 | $60.70 | $51.84 | 16,276,607 |
2017-05-10 | $60.10 | $60.64 | $60.00 | $60.37 | $51.56 | 11,558,148 |
2017-05-09 | $60.65 | $61.04 | $60.07 | $60.23 | $51.44 | 13,168,382 |
2017-05-08 | $60.15 | $60.73 | $60.12 | $60.50 | $51.67 | 8,455,615 |
2017-05-05 | $60.49 | $60.58 | $60.10 | $60.24 | $51.45 | 11,435,022 |
2017-05-04 | $60.70 | $60.94 | $60.09 | $60.21 | $51.42 | 14,508,897 |
2017-05-03 | $59.50 | $60.33 | $59.30 | $60.24 | $51.45 | 12,861,094 |
2017-05-02 | $59.45 | $59.72 | $58.93 | $59.71 | $51.00 | 11,068,888 |
2017-05-01 | $59.39 | $60.06 | $59.16 | $59.46 | $50.78 | 12,829,550 |
2017-04-28 | $59.36 | $59.57 | $59.05 | $59.12 | $50.49 | 11,896,745 |
2017-04-27 | $59.98 | $59.99 | $58.93 | $59.39 | $50.72 | 14,021,538 |
2017-04-26 | $60.04 | $60.70 | $59.96 | $60.10 | $51.19 | 15,991,789 |
2017-04-25 | $60.08 | $60.79 | $60.00 | $60.21 | $51.29 | 21,450,685 |
2017-04-24 | $59.18 | $59.71 | $59.07 | $59.44 | $50.63 | 24,400,342 |
2017-04-21 | $58.38 | $58.44 | $57.63 | $57.72 | $49.17 | 15,255,858 |
2017-04-20 | $58.17 | $58.65 | $57.55 | $58.41 | $49.75 | 17,072,987 |
2017-04-19 | $58.85 | $59.10 | $57.60 | $57.73 | $49.17 | 18,104,168 |
2017-04-18 | $58.58 | $58.89 | $58.07 | $58.42 | $49.76 | 16,890,955 |
2017-04-17 | $58.36 | $59.06 | $57.93 | $58.99 | $50.25 | 14,657,279 |
2017-04-13 | $58.30 | $59.73 | $57.68 | $58.04 | $49.44 | 31,784,350 |
2017-04-12 | $59.09 | $59.13 | $58.27 | $58.51 | $49.84 | 15,223,437 |
2017-04-11 | $58.68 | $59.05 | $58.08 | $59.03 | $50.28 | 15,244,568 |
2017-04-10 | $59.36 | $59.98 | $58.98 | $59.28 | $50.49 | 12,096,712 |
2017-04-07 | $59.33 | $59.89 | $59.26 | $59.43 | $50.62 | 13,447,843 |
2017-04-06 | $59.44 | $60.23 | $59.01 | $59.89 | $51.01 | 13,805,963 |
2017-04-05 | $60.50 | $61.02 | $59.53 | $59.59 | $50.76 | 20,295,245 |
2017-04-04 | $59.29 | $59.95 | $59.20 | $59.68 | $50.83 | 9,742,948 |
2017-04-03 | $59.93 | $60.09 | $58.65 | $59.68 | $50.83 | 15,459,222 |
2017-03-31 | $60.31 | $60.51 | $59.79 | $59.82 | $50.95 | 14,407,879 |
2017-03-30 | $59.39 | $60.83 | $59.36 | $60.51 | $51.54 | 14,886,187 |
2017-03-29 | $59.53 | $59.88 | $59.27 | $59.39 | $50.59 | 13,457,439 |
2017-03-28 | $58.19 | $59.66 | $58.12 | $59.42 | $50.61 | 15,390,754 |
2017-03-27 | $56.85 | $58.45 | $56.55 | $58.33 | $49.68 | 17,257,171 |
2017-03-24 | $58.33 | $58.54 | $57.61 | $58.07 | $49.46 | 13,504,070 |
2017-03-23 | $57.76 | $58.82 | $57.53 | $58.05 | $49.45 | 16,916,534 |
2017-03-22 | $57.41 | $58.39 | $56.90 | $57.77 | $49.21 | 25,648,496 |
2017-03-21 | $60.13 | $60.20 | $57.95 | $58.04 | $49.44 | 34,140,442 |
2017-03-20 | $60.10 | $60.38 | $59.59 | $59.59 | $50.76 | 14,813,762 |
2017-03-17 | $61.16 | $61.27 | $60.20 | $60.37 | $51.42 | 32,281,850 |
2017-03-16 | $61.05 | $61.41 | $60.77 | $61.15 | $52.09 | 15,198,253 |
2017-03-15 | $61.70 | $61.78 | $60.46 | $60.84 | $51.82 | 20,086,941 |
2017-03-14 | $61.33 | $61.47 | $60.81 | $61.44 | $52.33 | 11,819,667 |
2017-03-13 | $61.54 | $61.79 | $60.98 | $61.53 | $52.41 | 13,481,512 |
2017-03-10 | $61.94 | $62.03 | $60.92 | $61.49 | $52.38 | 17,419,572 |
2017-03-09 | $61.36 | $62.09 | $61.23 | $61.55 | $52.43 | 21,429,345 |
2017-03-08 | $61.56 | $62.53 | $61.06 | $61.11 | $52.05 | 30,723,959 |
2017-03-07 | $60.19 | $60.71 | $59.78 | $60.50 | $51.53 | 17,296,299 |
2017-03-06 | $60.80 | $60.88 | $60.26 | $60.28 | $51.35 | 14,979,380 |
2017-03-03 | $60.39 | $61.25 | $60.33 | $61.00 | $51.96 | 15,188,780 |
2017-03-02 | $61.68 | $61.87 | $60.59 | $60.63 | $51.64 | 17,262,786 |
2017-03-01 | $61.20 | $61.94 | $61.00 | $61.54 | $52.42 | 26,421,724 |
2017-02-28 | $59.67 | $60.09 | $59.48 | $59.81 | $50.95 | 17,236,626 |
2017-02-27 | $59.56 | $60.24 | $59.41 | $60.02 | $51.12 | 15,711,367 |
2017-02-24 | $59.88 | $60.18 | $59.11 | $59.56 | $50.73 | 19,899,741 |
2017-02-23 | $60.64 | $60.84 | $60.23 | $60.62 | $51.64 | 14,624,376 |
2017-02-22 | $60.18 | $60.95 | $60.02 | $60.62 | $51.64 | 16,025,724 |
2017-02-21 | $60.29 | $60.69 | $60.23 | $60.55 | $51.58 | 15,808,521 |
2017-02-17 | $59.70 | $60.17 | $59.40 | $60.17 | $51.25 | 15,118,623 |
2017-02-16 | $60.35 | $60.50 | $59.76 | $60.38 | $51.43 | 15,916,578 |
2017-02-15 | $60.16 | $60.87 | $59.70 | $60.50 | $51.53 | 22,423,933 |
2017-02-14 | $59.00 | $60.11 | $58.75 | $59.83 | $50.96 | 22,353,971 |
2017-02-13 | $57.99 | $59.37 | $57.99 | $58.95 | $50.21 | 22,779,759 |
2017-02-10 | $57.82 | $57.95 | $57.13 | $57.63 | $49.09 | 14,421,653 |
2017-02-09 | $56.65 | $57.54 | $56.37 | $57.26 | $48.77 | 18,054,082 |
2017-02-08 | $56.92 | $56.92 | $56.14 | $56.32 | $47.97 | 18,623,479 |
2017-02-07 | $58.00 | $58.07 | $57.01 | $57.19 | $48.71 | 13,992,888 |
2017-02-06 | $57.51 | $58.35 | $57.34 | $57.64 | $49.10 | 15,677,004 |
2017-02-03 | $57.04 | $57.88 | $56.59 | $57.76 | $49.20 | 21,399,685 |
2017-02-02 | $55.49 | $56.21 | $55.23 | $55.98 | $47.68 | 15,586,814 |
2017-02-01 | $56.72 | $56.98 | $55.88 | $56.05 | $47.61 | 17,440,243 |
2017-01-31 | $56.33 | $56.96 | $55.58 | $55.83 | $47.42 | 29,219,659 |
2017-01-30 | $56.51 | $56.68 | $55.76 | $56.61 | $48.08 | 17,535,812 |
2017-01-27 | $57.39 | $57.41 | $56.72 | $57.11 | $48.51 | 17,067,943 |
2017-01-26 | $57.60 | $57.98 | $57.05 | $57.36 | $48.72 | 20,790,728 |
2017-01-25 | $57.90 | $57.92 | $57.10 | $57.69 | $49.00 | 21,492,914 |
2017-01-24 | $55.96 | $57.15 | $55.68 | $56.74 | $48.19 | 18,416,436 |
2017-01-23 | $56.12 | $56.29 | $55.42 | $55.68 | $47.29 | 23,128,390 |
2017-01-20 | $56.94 | $57.12 | $56.03 | $56.11 | $47.66 | 27,719,256 |
2017-01-19 | $57.53 | $57.60 | $56.39 | $56.66 | $48.12 | 24,932,449 |
2017-01-18 | $57.99 | $58.28 | $57.10 | $57.39 | $48.74 | 29,269,156 |
2017-01-17 | $59.01 | $59.32 | $58.03 | $58.38 | $49.59 | 25,013,769 |
2017-01-13 | $59.45 | $60.32 | $59.38 | $59.63 | $50.65 | 21,043,055 |
2017-01-12 | $59.53 | $59.82 | $58.76 | $59.23 | $50.31 | 22,769,273 |
2017-01-11 | $59.66 | $60.00 | $59.25 | $59.96 | $50.93 | 20,737,634 |
2017-01-10 | $60.20 | $60.85 | $59.95 | $60.23 | $51.16 | 13,483,329 |
2017-01-09 | $60.15 | $60.64 | $59.67 | $60.22 | $51.15 | 14,592,698 |
2017-01-06 | $60.68 | $60.84 | $60.08 | $60.55 | $51.43 | 16,778,439 |
2017-01-05 | $60.97 | $61.43 | $59.91 | $60.34 | $51.25 | 18,316,269 |
2017-01-04 | $60.69 | $61.63 | $60.61 | $61.41 | $52.16 | 16,946,040 |
2017-01-03 | $60.68 | $61.09 | $59.75 | $60.59 | $51.46 | 18,322,398 |
2016-12-30 | $59.50 | $59.80 | $59.19 | $59.43 | $50.48 | 16,588,297 |
2016-12-29 | $60.02 | $60.12 | $58.68 | $59.38 | $50.43 | 17,121,238 |
2016-12-28 | $61.00 | $61.20 | $59.98 | $60.04 | $51.00 | 17,126,829 |
2016-12-27 | $61.03 | $61.30 | $60.85 | $61.09 | $51.89 | 9,543,939 |
2016-12-23 | $60.53 | $61.00 | $60.38 | $60.99 | $51.80 | 9,313,592 |
2016-12-22 | $60.66 | $60.93 | $60.41 | $60.49 | $51.38 | 14,568,826 |
2016-12-21 | $60.70 | $60.91 | $60.15 | $60.75 | $51.60 | 15,089,869 |
2016-12-20 | $59.92 | $60.80 | $59.92 | $60.80 | $51.64 | 23,439,760 |
2016-12-19 | $59.49 | $59.78 | $58.92 | $59.66 | $50.67 | 17,654,006 |
2016-12-16 | $60.59 | $60.61 | $59.64 | $59.75 | $50.75 | 28,405,247 |
2016-12-15 | $60.10 | $60.62 | $59.56 | $60.23 | $51.16 | 22,389,343 |
2016-12-14 | $58.96 | $60.80 | $58.83 | $59.45 | $50.49 | 31,393,902 |
2016-12-13 | $59.63 | $59.97 | $58.76 | $59.79 | $50.78 | 22,014,524 |
2016-12-12 | $59.45 | $60.09 | $58.87 | $59.55 | $50.58 | 21,829,666 |
2016-12-09 | $59.96 | $60.22 | $59.22 | $60.04 | $51.00 | 22,804,941 |
2016-12-08 | $59.40 | $60.80 | $59.05 | $60.15 | $51.09 | 32,526,614 |
2016-12-07 | $57.89 | $59.16 | $57.89 | $59.06 | $50.16 | 30,515,709 |
2016-12-06 | $57.98 | $58.08 | $57.00 | $57.92 | $49.19 | 21,487,547 |
2016-12-05 | $56.61 | $57.53 | $56.58 | $57.28 | $48.65 | 24,404,549 |
2016-12-02 | $57.20 | $57.24 | $55.93 | $56.02 | $47.58 | 25,107,061 |
2016-12-01 | $56.77 | $57.57 | $56.54 | $57.27 | $48.64 | 27,590,625 |
2016-11-30 | $56.23 | $56.72 | $56.06 | $56.39 | $47.90 | 24,393,547 |
2016-11-29 | $55.50 | $55.94 | $55.32 | $55.52 | $47.16 | 15,725,233 |
2016-11-28 | $55.86 | $56.35 | $55.43 | $55.47 | $47.11 | 23,645,006 |
2016-11-25 | $56.60 | $56.80 | $56.19 | $56.78 | $48.23 | 11,488,291 |
2016-11-23 | $56.30 | $56.83 | $55.81 | $56.69 | $48.15 | 19,912,535 |
2016-11-22 | $55.66 | $56.15 | $55.43 | $56.10 | $47.65 | 21,972,847 |
2016-11-21 | $55.96 | $55.99 | $55.14 | $55.54 | $47.17 | 20,410,449 |
2016-11-18 | $55.38 | $55.84 | $54.98 | $55.46 | $47.11 | 24,989,950 |
2016-11-17 | $54.60 | $55.98 | $54.36 | $55.45 | $47.10 | 24,575,711 |
2016-11-16 | $54.21 | $55.00 | $54.21 | $54.63 | $46.40 | 24,193,780 |
2016-11-15 | $53.99 | $55.47 | $53.71 | $55.45 | $47.10 | 33,433,808 |
2016-11-14 | $53.04 | $54.89 | $53.00 | $54.68 | $46.44 | 43,113,101 |
2016-11-11 | $52.53 | $53.16 | $51.60 | $52.83 | $44.87 | 41,858,608 |
2016-11-10 | $52.05 | $54.20 | $51.74 | $53.61 | $45.53 | 52,063,596 |
2016-11-09 | $50.07 | $51.94 | $49.47 | $51.59 | $43.82 | 59,210,448 |
2016-11-08 | $49.42 | $50.03 | $49.04 | $49.91 | $42.39 | 17,542,720 |
2016-11-07 | $49.26 | $49.84 | $49.21 | $49.82 | $42.32 | 19,357,566 |
2016-11-04 | $48.11 | $48.80 | $47.70 | $48.17 | $40.91 | 14,150,018 |
2016-11-03 | $48.53 | $48.99 | $48.02 | $48.19 | $40.93 | 16,223,899 |
2016-11-02 | $48.63 | $48.73 | $48.16 | $48.54 | $41.09 | 15,823,055 |
2016-11-01 | $49.40 | $49.67 | $48.40 | $48.94 | $41.43 | 20,683,874 |
2016-10-31 | $49.74 | $49.86 | $49.14 | $49.15 | $41.61 | 15,173,327 |
2016-10-28 | $49.98 | $50.12 | $48.95 | $49.56 | $41.95 | 17,777,527 |
2016-10-27 | $50.32 | $50.60 | $49.90 | $49.93 | $42.27 | 19,181,449 |
2016-10-26 | $49.27 | $50.06 | $49.21 | $50.01 | $42.34 | 13,960,024 |
2016-10-25 | $49.49 | $49.81 | $49.30 | $49.59 | $41.98 | 9,790,016 |
2016-10-24 | $49.82 | $49.88 | $49.52 | $49.58 | $41.97 | 10,753,347 |
2016-10-21 | $49.07 | $49.63 | $48.98 | $49.57 | $41.96 | 12,728,627 |
2016-10-20 | $49.46 | $49.90 | $49.21 | $49.58 | $41.97 | 13,522,406 |
2016-10-19 | $49.11 | $49.71 | $49.03 | $49.48 | $41.89 | 14,663,626 |
2016-10-18 | $49.18 | $49.29 | $48.81 | $48.99 | $41.47 | 18,159,870 |
2016-10-17 | $48.59 | $49.14 | $48.41 | $48.60 | $41.14 | 16,654,956 |
2016-10-14 | $49.60 | $49.95 | $48.39 | $48.61 | $41.15 | 28,289,649 |
2016-10-13 | $47.92 | $48.68 | $47.54 | $48.47 | $41.03 | 22,302,168 |
2016-10-12 | $48.97 | $49.22 | $48.66 | $48.70 | $41.23 | 14,400,844 |
2016-10-11 | $49.28 | $49.65 | $48.69 | $48.99 | $41.47 | 16,032,709 |
2016-10-10 | $49.46 | $49.96 | $49.37 | $49.55 | $41.95 | 14,022,675 |
2016-10-07 | $49.00 | $49.41 | $48.68 | $49.28 | $41.72 | 16,581,191 |
2016-10-06 | $48.83 | $49.09 | $48.37 | $49.07 | $41.54 | 15,712,197 |
2016-10-05 | $48.01 | $48.88 | $48.01 | $48.65 | $41.18 | 18,173,364 |
2016-10-04 | $47.10 | $48.43 | $47.08 | $47.75 | $40.42 | 25,541,972 |
2016-10-03 | $47.02 | $47.26 | $46.78 | $47.03 | $39.81 | 13,819,736 |
2016-09-30 | $46.33 | $47.50 | $46.06 | $47.23 | $39.98 | 25,563,084 |
2016-09-29 | $46.80 | $47.40 | $45.41 | $45.80 | $38.77 | 28,059,517 |
2016-09-28 | $46.58 | $46.91 | $46.10 | $46.87 | $39.68 | 15,871,608 |
2016-09-27 | $45.52 | $46.48 | $45.16 | $46.37 | $39.25 | 16,165,734 |
2016-09-26 | $46.51 | $46.63 | $45.83 | $45.89 | $38.85 | 22,644,928 |
2016-09-23 | $47.02 | $47.46 | $46.84 | $47.15 | $39.91 | 14,793,226 |
2016-09-22 | $46.99 | $47.30 | $46.75 | $47.11 | $39.88 | 16,247,609 |
2016-09-21 | $47.00 | $47.28 | $46.29 | $46.90 | $39.70 | 16,605,155 |
2016-09-20 | $47.04 | $47.19 | $46.45 | $46.54 | $39.40 | 13,749,401 |
2016-09-19 | $46.62 | $47.24 | $46.51 | $46.59 | $39.44 | 12,759,385 |
2016-09-16 | $46.60 | $46.79 | $46.24 | $46.41 | $39.29 | 24,819,982 |
2016-09-15 | $46.75 | $47.32 | $46.59 | $47.08 | $39.86 | 14,205,215 |
2016-09-14 | $46.89 | $47.44 | $46.68 | $46.75 | $39.58 | 19,778,442 |
2016-09-13 | $46.90 | $47.29 | $46.61 | $46.92 | $39.72 | 19,885,037 |
2016-09-12 | $46.64 | $47.87 | $46.33 | $47.79 | $40.46 | 22,074,757 |
2016-09-09 | $47.90 | $48.17 | $47.17 | $47.17 | $39.93 | 20,468,110 |
2016-09-08 | $47.46 | $48.07 | $47.32 | $47.79 | $40.46 | 15,856,381 |
2016-09-07 | $47.00 | $47.64 | $46.86 | $47.48 | $40.19 | 13,610,584 |
2016-09-06 | $47.51 | $47.65 | $46.65 | $47.29 | $40.03 | 17,646,619 |
2016-09-02 | $47.50 | $47.71 | $47.01 | $47.51 | $40.22 | 16,293,584 |
2016-09-01 | $47.82 | $48.03 | $46.76 | $47.36 | $40.09 | 19,403,873 |
2016-08-31 | $47.96 | $48.18 | $47.25 | $47.74 | $40.41 | 20,826,607 |
2016-08-30 | $47.22 | $47.93 | $47.22 | $47.90 | $40.55 | 17,501,567 |
2016-08-29 | $47.19 | $47.69 | $47.11 | $47.26 | $40.01 | 16,690,072 |
2016-08-26 | $46.83 | $47.24 | $46.70 | $47.11 | $39.88 | 23,338,460 |
2016-08-25 | $46.51 | $46.82 | $46.47 | $46.72 | $39.55 | 16,518,806 |
2016-08-24 | $46.63 | $47.12 | $46.54 | $46.66 | $39.50 | 16,052,456 |
2016-08-23 | $46.90 | $47.06 | $46.59 | $46.59 | $39.44 | 13,345,028 |
2016-08-22 | $46.42 | $46.75 | $46.25 | $46.66 | $39.50 | 11,007,477 |
2016-08-19 | $46.34 | $46.59 | $46.02 | $46.53 | $39.39 | 12,206,468 |
2016-08-18 | $46.57 | $46.70 | $46.21 | $46.50 | $39.36 | 14,190,255 |
2016-08-17 | $46.51 | $46.80 | $46.38 | $46.63 | $39.47 | 17,899,275 |
2016-08-16 | $46.25 | $46.79 | $46.14 | $46.62 | $39.47 | 15,202,061 |
2016-08-15 | $45.82 | $46.50 | $45.82 | $46.39 | $39.27 | 12,252,683 |
2016-08-12 | $45.41 | $45.60 | $45.22 | $45.58 | $38.59 | 12,472,647 |
2016-08-11 | $45.51 | $45.91 | $45.29 | $45.73 | $38.71 | 14,819,381 |
2016-08-10 | $45.80 | $45.90 | $45.39 | $45.45 | $38.48 | 16,566,659 |
2016-08-09 | $45.95 | $46.11 | $45.67 | $45.90 | $38.86 | 12,203,839 |
2016-08-08 | $45.83 | $46.16 | $45.48 | $45.96 | $38.91 | 16,841,416 |
2016-08-05 | $44.63 | $45.73 | $44.51 | $45.72 | $38.70 | 28,566,792 |
2016-08-04 | $43.74 | $44.04 | $43.66 | $43.84 | $37.11 | 11,742,761 |
2016-08-03 | $42.93 | $43.94 | $42.86 | $43.89 | $37.16 | 14,707,356 |
2016-08-02 | $43.23 | $43.63 | $42.50 | $42.99 | $36.39 | 20,089,133 |
2016-08-01 | $43.92 | $44.02 | $43.24 | $43.42 | $36.76 | 14,794,330 |
2016-07-29 | $43.87 | $44.16 | $43.76 | $43.81 | $37.09 | 13,773,543 |
2016-07-28 | $44.00 | $44.17 | $43.68 | $44.08 | $37.32 | 13,239,559 |
2016-07-27 | $44.20 | $44.71 | $44.13 | $44.29 | $37.36 | 17,813,875 |
2016-07-26 | $43.93 | $44.24 | $43.90 | $44.15 | $37.24 | 16,134,294 |
2016-07-25 | $44.31 | $44.36 | $43.91 | $44.04 | $37.15 | 14,386,665 |
2016-07-22 | $44.10 | $44.36 | $43.83 | $44.30 | $37.37 | 12,764,241 |
2016-07-21 | $44.50 | $44.70 | $44.11 | $44.13 | $37.22 | 15,044,417 |
2016-07-20 | $44.53 | $44.70 | $44.20 | $44.47 | $37.51 | 16,544,719 |
2016-07-19 | $44.19 | $44.69 | $44.06 | $44.35 | $37.41 | 15,296,218 |
2016-07-18 | $44.28 | $44.90 | $44.24 | $44.57 | $37.59 | 18,681,076 |
2016-07-15 | $45.00 | $45.03 | $43.85 | $44.33 | $37.39 | 29,179,228 |
2016-07-14 | $44.38 | $44.77 | $44.12 | $44.45 | $37.49 | 37,073,075 |
2016-07-13 | $43.33 | $43.68 | $43.02 | $43.33 | $36.55 | 20,479,942 |
2016-07-12 | $42.82 | $43.48 | $42.76 | $43.44 | $36.64 | 23,801,422 |
2016-07-11 | $42.39 | $42.75 | $42.29 | $42.29 | $35.67 | 19,748,043 |
2016-07-08 | $41.80 | $42.27 | $41.63 | $41.98 | $35.41 | 29,468,610 |
2016-07-07 | $41.33 | $42.06 | $41.09 | $41.29 | $34.83 | 24,585,547 |
2016-07-06 | $40.15 | $41.08 | $40.03 | $41.06 | $34.63 | 27,709,721 |
2016-07-05 | $41.38 | $41.50 | $40.42 | $40.78 | $34.40 | 25,567,879 |
2016-07-01 | $42.30 | $42.69 | $41.97 | $42.17 | $35.57 | 19,364,182 |
2016-06-30 | $42.68 | $42.80 | $41.68 | $42.39 | $35.76 | 34,485,440 |
2016-06-29 | $41.14 | $42.19 | $40.90 | $42.12 | $35.53 | 34,004,075 |
2016-06-28 | $39.81 | $40.63 | $39.20 | $40.44 | $34.11 | 38,597,161 |
2016-06-27 | $39.58 | $39.64 | $38.31 | $38.48 | $32.46 | 53,511,902 |
2016-06-24 | $40.63 | $41.39 | $40.26 | $40.30 | $33.99 | 71,827,644 |
2016-06-23 | $43.51 | $44.50 | $43.47 | $44.46 | $37.50 | 25,606,579 |
2016-06-22 | $42.87 | $43.43 | $42.64 | $42.68 | $36.00 | 18,080,688 |
2016-06-21 | $43.17 | $43.21 | $42.47 | $42.92 | $36.20 | 14,710,374 |
2016-06-20 | $43.46 | $44.05 | $42.78 | $42.80 | $36.10 | 20,243,952 |
2016-06-17 | $42.44 | $42.94 | $42.15 | $42.48 | $35.83 | 25,113,413 |
2016-06-16 | $41.61 | $42.18 | $41.15 | $42.12 | $35.53 | 19,902,280 |
2016-06-15 | $42.30 | $42.89 | $41.97 | $42.01 | $35.43 | 21,928,028 |
2016-06-14 | $43.04 | $43.54 | $41.52 | $41.96 | $35.39 | 27,617,752 |
2016-06-13 | $43.23 | $44.06 | $43.15 | $43.16 | $36.40 | 20,609,745 |
2016-06-10 | $44.27 | $44.40 | $43.68 | $43.90 | $37.03 | 23,071,149 |
2016-06-09 | $45.18 | $45.21 | $44.65 | $45.01 | $37.97 | 17,068,975 |
2016-06-08 | $45.48 | $45.90 | $45.30 | $45.56 | $38.43 | 13,147,321 |
2016-06-07 | $46.04 | $46.10 | $45.51 | $45.54 | $38.41 | 12,089,832 |
2016-06-06 | $45.39 | $46.26 | $45.21 | $45.74 | $38.58 | 17,320,230 |
2016-06-03 | $45.11 | $45.60 | $44.25 | $45.39 | $38.29 | 36,957,799 |
2016-06-02 | $46.86 | $47.06 | $46.60 | $46.97 | $39.62 | 15,483,762 |
2016-06-01 | $46.04 | $46.99 | $45.48 | $46.94 | $39.59 | 17,211,323 |
2016-05-31 | $46.88 | $46.90 | $46.31 | $46.57 | $39.28 | 21,403,198 |
2016-05-27 | $46.24 | $46.67 | $46.08 | $46.58 | $39.29 | 13,846,614 |
2016-05-26 | $47.04 | $47.12 | $46.07 | $46.11 | $38.89 | 16,955,913 |
2016-05-25 | $46.19 | $47.60 | $46.19 | $46.94 | $39.59 | 23,976,508 |
2016-05-24 | $45.45 | $46.19 | $45.31 | $45.86 | $38.68 | 18,969,939 |
2016-05-23 | $44.85 | $45.18 | $44.57 | $45.11 | $38.05 | 15,050,504 |
2016-05-20 | $45.42 | $45.70 | $44.79 | $44.90 | $37.87 | 19,610,197 |
2016-05-19 | $45.60 | $46.06 | $44.63 | $45.06 | $38.01 | 23,036,064 |
2016-05-18 | $43.75 | $46.14 | $43.75 | $45.87 | $38.69 | 37,645,212 |
2016-05-17 | $43.07 | $43.89 | $42.81 | $43.70 | $36.86 | 19,939,785 |
2016-05-16 | $43.11 | $43.50 | $42.94 | $43.15 | $36.40 | 17,158,384 |
2016-05-13 | $43.98 | $44.57 | $43.00 | $43.11 | $36.36 | 19,429,979 |
2016-05-12 | $44.84 | $45.17 | $43.77 | $44.00 | $37.11 | 15,550,032 |
2016-05-11 | $44.66 | $45.38 | $44.46 | $44.47 | $37.51 | 15,997,079 |
2016-05-10 | $44.34 | $44.90 | $44.11 | $44.84 | $37.82 | 13,607,878 |
2016-05-09 | $44.31 | $44.61 | $43.65 | $43.89 | $37.02 | 14,248,353 |
2016-05-06 | $43.81 | $44.42 | $43.72 | $44.41 | $37.46 | 17,630,453 |
2016-05-05 | $44.78 | $45.08 | $44.16 | $44.23 | $37.31 | 14,909,684 |
2016-05-04 | $44.88 | $45.02 | $44.17 | $44.66 | $37.67 | 24,309,402 |
2016-05-03 | $45.77 | $45.83 | $44.98 | $45.57 | $38.44 | 21,186,149 |
2016-05-02 | $46.54 | $46.83 | $45.90 | $46.68 | $39.37 | 13,802,510 |
2016-04-29 | $46.52 | $46.86 | $46.06 | $46.28 | $39.04 | 23,921,185 |
2016-04-28 | $46.79 | $47.53 | $46.55 | $46.73 | $39.42 | 18,388,132 |
2016-04-27 | $46.89 | $47.84 | $46.79 | $47.33 | $39.88 | 19,398,393 |
2016-04-26 | $46.71 | $47.16 | $46.42 | $47.10 | $39.69 | 15,572,918 |
2016-04-25 | $46.63 | $46.93 | $46.14 | $46.69 | $39.34 | 13,480,511 |
2016-04-22 | $46.69 | $47.35 | $46.62 | $46.97 | $39.58 | 17,425,015 |
2016-04-21 | $46.79 | $46.95 | $46.23 | $46.60 | $39.26 | 21,535,409 |
2016-04-20 | $45.74 | $46.75 | $45.73 | $46.74 | $39.38 | 21,637,344 |
2016-04-19 | $45.42 | $45.93 | $45.23 | $45.63 | $38.45 | 18,830,200 |
2016-04-18 | $44.42 | $45.25 | $44.21 | $45.11 | $38.01 | 22,922,092 |
2016-04-15 | $46.45 | $46.56 | $44.60 | $44.92 | $37.85 | 39,164,837 |
2016-04-14 | $44.14 | $45.29 | $44.02 | $44.98 | $37.90 | 26,867,728 |
2016-04-13 | $42.55 | $44.49 | $42.55 | $44.25 | $37.28 | 33,127,894 |
2016-04-12 | $41.28 | $41.96 | $41.12 | $41.90 | $35.30 | 19,886,199 |
2016-04-11 | $40.74 | $41.51 | $40.71 | $41.12 | $34.65 | 21,076,354 |
2016-04-08 | $40.86 | $41.28 | $40.37 | $40.47 | $34.10 | 14,674,710 |
2016-04-07 | $41.30 | $41.48 | $39.95 | $40.27 | $33.93 | 22,614,368 |
2016-04-06 | $41.53 | $41.89 | $41.19 | $41.86 | $35.27 | 16,168,471 |
2016-04-05 | $41.45 | $41.90 | $41.12 | $41.51 | $34.98 | 17,867,289 |
2016-04-04 | $42.36 | $42.70 | $41.98 | $42.06 | $35.44 | 14,377,003 |
2016-04-01 | $41.52 | $42.60 | $41.30 | $42.47 | $35.78 | 17,747,857 |
2016-03-31 | $41.83 | $42.34 | $41.59 | $41.75 | $35.18 | 15,661,272 |
2016-03-30 | $41.98 | $42.59 | $41.85 | $41.88 | $35.29 | 14,762,399 |
2016-03-29 | $41.78 | $41.78 | $41.14 | $41.72 | $35.15 | 18,160,088 |
2016-03-28 | $42.10 | $42.18 | $41.68 | $41.92 | $35.32 | 13,062,449 |
2016-03-24 | $41.78 | $41.94 | $41.03 | $41.94 | $35.34 | 22,722,219 |
2016-03-23 | $43.28 | $43.50 | $42.28 | $42.37 | $35.70 | 23,987,682 |
2016-03-22 | $43.27 | $43.63 | $42.91 | $43.38 | $36.55 | 14,885,079 |
2016-03-21 | $43.43 | $44.26 | $43.25 | $43.60 | $36.74 | 16,224,667 |
2016-03-18 | $43.43 | $43.97 | $43.25 | $43.54 | $36.69 | 30,801,797 |
2016-03-17 | $41.99 | $42.93 | $41.38 | $42.85 | $36.10 | 24,261,033 |
2016-03-16 | $42.13 | $43.05 | $41.50 | $42.23 | $35.58 | 22,981,023 |
2016-03-15 | $42.26 | $42.62 | $41.97 | $42.59 | $35.89 | 13,784,665 |
2016-03-14 | $42.66 | $42.91 | $42.21 | $42.67 | $35.95 | 15,326,501 |
2016-03-11 | $42.27 | $43.01 | $41.76 | $42.99 | $36.22 | 21,063,917 |
2016-03-10 | $41.61 | $42.15 | $40.61 | $41.37 | $34.86 | 21,139,286 |
2016-03-09 | $41.36 | $41.43 | $40.63 | $41.15 | $34.67 | 18,573,724 |
2016-03-08 | $42.15 | $42.31 | $40.99 | $41.05 | $34.59 | 26,116,932 |
2016-03-07 | $42.36 | $42.93 | $42.08 | $42.61 | $35.90 | 22,133,567 |
2016-03-04 | $43.07 | $43.59 | $42.47 | $42.83 | $36.09 | 28,069,548 |
2016-03-03 | $42.14 | $42.87 | $41.89 | $42.83 | $36.09 | 21,831,884 |
2016-03-02 | $41.24 | $42.25 | $41.09 | $42.22 | $35.57 | 26,967,164 |
2016-03-01 | $39.15 | $41.29 | $39.10 | $41.27 | $34.77 | 30,602,008 |
2016-02-29 | $39.43 | $39.80 | $38.85 | $38.85 | $32.73 | 22,254,533 |
2016-02-26 | $39.06 | $40.02 | $38.76 | $39.50 | $33.28 | 23,754,360 |
2016-02-25 | $38.23 | $38.65 | $38.01 | $38.62 | $32.54 | 19,885,100 |
2016-02-24 | $37.44 | $38.18 | $36.61 | $38.09 | $32.09 | 25,903,066 |
2016-02-23 | $39.12 | $39.19 | $38.04 | $38.22 | $32.20 | 26,228,967 |
2016-02-22 | $39.67 | $39.97 | $39.30 | $39.52 | $33.30 | 22,024,610 |
2016-02-19 | $38.82 | $39.06 | $38.06 | $38.99 | $32.85 | 22,423,311 |
2016-02-18 | $39.93 | $39.99 | $38.62 | $38.92 | $32.79 | 24,106,443 |
2016-02-17 | $39.71 | $40.29 | $39.50 | $39.78 | $33.52 | 29,128,063 |
2016-02-16 | $38.59 | $39.22 | $38.32 | $38.89 | $32.77 | 31,799,924 |
2016-02-12 | $36.03 | $37.87 | $35.98 | $37.54 | $31.63 | 38,119,266 |
2016-02-11 | $36.00 | $36.16 | $34.52 | $34.98 | $29.47 | 48,928,032 |
2016-02-10 | $38.50 | $39.09 | $37.38 | $37.41 | $31.52 | 33,382,622 |
2016-02-09 | $36.93 | $38.07 | $36.68 | $37.51 | $31.61 | 39,760,692 |
2016-02-08 | $39.14 | $39.18 | $37.18 | $37.81 | $31.86 | 35,233,645 |
2016-02-05 | $41.02 | $41.44 | $39.55 | $39.86 | $33.59 | 23,596,741 |
2016-02-04 | $40.11 | $41.57 | $40.05 | $40.79 | $34.37 | 26,694,001 |
2016-02-03 | $40.65 | $40.71 | $38.04 | $40.36 | $34.01 | 43,678,827 |
2016-02-02 | $41.86 | $41.86 | $40.28 | $40.42 | $34.06 | 31,438,857 |
2016-02-01 | $42.36 | $42.83 | $42.00 | $42.48 | $35.79 | 22,857,717 |
2016-01-29 | $40.80 | $42.59 | $40.78 | $42.58 | $35.88 | 36,104,189 |
2016-01-28 | $41.20 | $41.39 | $40.07 | $40.39 | $34.03 | 23,209,956 |
2016-01-27 | $40.37 | $41.69 | $40.23 | $40.56 | $34.13 | 28,266,908 |
2016-01-26 | $39.60 | $40.79 | $39.50 | $40.50 | $34.08 | 23,507,411 |
2016-01-25 | $40.81 | $40.96 | $39.45 | $39.55 | $33.28 | 31,916,117 |
2016-01-22 | $41.05 | $41.35 | $40.82 | $41.06 | $34.55 | 30,185,491 |
2016-01-21 | $40.51 | $41.39 | $40.03 | $40.15 | $33.79 | 34,963,332 |
2016-01-20 | $40.52 | $41.03 | $39.44 | $40.49 | $34.07 | 49,896,245 |
2016-01-19 | $42.85 | $43.12 | $41.66 | $41.94 | $35.29 | 39,019,640 |
2016-01-15 | $42.51 | $43.69 | $41.85 | $42.47 | $35.74 | 52,443,939 |
2016-01-14 | $45.42 | $45.82 | $44.57 | $45.38 | $38.19 | 30,120,533 |
2016-01-13 | $47.32 | $47.35 | $44.97 | $45.19 | $38.03 | 27,925,821 |
2016-01-12 | $47.50 | $47.50 | $46.27 | $46.88 | $39.45 | 26,308,141 |
2016-01-11 | $46.56 | $46.99 | $45.93 | $46.85 | $39.43 | 26,284,598 |
2016-01-08 | $48.73 | $48.74 | $46.03 | $46.13 | $38.82 | 30,637,992 |
2016-01-07 | $49.07 | $49.38 | $47.50 | $47.56 | $40.02 | 37,895,988 |
2016-01-06 | $50.10 | $50.58 | $49.76 | $50.12 | $42.18 | 22,500,081 |
2016-01-05 | $51.54 | $51.61 | $50.41 | $50.86 | $42.80 | 17,415,451 |
2016-01-04 | $50.75 | $51.19 | $50.19 | $51.13 | $43.03 | 23,439,007 |
2015-12-31 | $52.07 | $52.39 | $51.75 | $51.75 | $43.55 | 11,274,831 |
2015-12-30 | $52.84 | $52.94 | $52.25 | $52.30 | $44.01 | 8,763,137 |
2015-12-29 | $52.76 | $53.22 | $52.74 | $52.98 | $44.58 | 10,153,534 |
2015-12-28 | $52.57 | $52.57 | $51.96 | $52.38 | $44.08 | 8,760,444 |
2015-12-24 | $52.48 | $52.97 | $52.45 | $52.71 | $44.36 | 4,671,254 |
2015-12-23 | $52.30 | $52.64 | $52.08 | $52.63 | $44.29 | 14,948,924 |
2015-12-22 | $51.99 | $52.13 | $51.39 | $52.01 | $43.77 | 13,241,343 |
2015-12-21 | $51.71 | $51.91 | $51.08 | $51.79 | $43.58 | 16,927,825 |
2015-12-18 | $52.46 | $52.68 | $51.16 | $51.21 | $43.10 | 25,471,020 |
2015-12-17 | $54.01 | $54.20 | $52.71 | $52.84 | $44.47 | 17,179,578 |
2015-12-16 | $53.04 | $54.01 | $52.30 | $53.90 | $45.36 | 26,041,772 |
2015-12-15 | $51.85 | $52.80 | $51.85 | $52.52 | $44.20 | 21,642,329 |
2015-12-14 | $51.14 | $51.73 | $50.50 | $51.10 | $43.00 | 21,580,420 |
2015-12-11 | $51.94 | $52.21 | $50.67 | $51.11 | $43.01 | 24,091,180 |
2015-12-10 | $52.89 | $53.24 | $52.17 | $52.65 | $44.31 | 16,332,011 |
2015-12-09 | $53.05 | $53.81 | $52.31 | $52.81 | $44.44 | 19,903,691 |
2015-12-08 | $53.84 | $54.01 | $53.18 | $53.39 | $44.93 | 14,780,568 |
2015-12-07 | $54.77 | $54.88 | $53.91 | $54.40 | $45.78 | 15,076,146 |
2015-12-04 | $53.66 | $55.33 | $53.52 | $55.09 | $46.36 | 21,462,921 |
2015-12-03 | $54.42 | $54.60 | $53.35 | $53.51 | $45.03 | 19,747,310 |
2015-12-02 | $54.99 | $55.02 | $54.03 | $54.14 | $45.56 | 15,288,581 |
2015-12-01 | $54.40 | $54.91 | $54.25 | $54.88 | $46.18 | 11,855,217 |
2015-11-30 | $54.34 | $54.46 | $53.97 | $54.09 | $45.52 | 14,600,447 |
2015-11-27 | $54.06 | $54.37 | $53.72 | $54.21 | $45.62 | 5,483,432 |
2015-11-25 | $54.29 | $54.33 | $53.76 | $54.08 | $45.51 | 9,858,686 |
2015-11-24 | $53.81 | $54.51 | $53.71 | $54.18 | $45.59 | 12,950,333 |
2015-11-23 | $54.67 | $54.84 | $54.15 | $54.28 | $45.68 | 14,546,687 |
2015-11-20 | $55.37 | $55.37 | $54.55 | $54.75 | $46.07 | 14,895,961 |
2015-11-19 | $54.88 | $55.30 | $54.74 | $55.06 | $46.34 | 11,997,989 |
2015-11-18 | $53.85 | $55.03 | $53.76 | $54.98 | $46.27 | 19,099,033 |
2015-11-17 | $53.89 | $54.22 | $53.23 | $53.49 | $45.01 | 14,844,982 |
2015-11-16 | $52.96 | $53.69 | $52.49 | $53.69 | $45.18 | 14,896,647 |
2015-11-13 | $53.17 | $53.58 | $52.67 | $53.17 | $44.74 | 16,823,133 |
2015-11-12 | $54.52 | $54.52 | $53.45 | $53.46 | $44.99 | 17,732,373 |
2015-11-11 | $56.12 | $56.14 | $54.78 | $54.90 | $46.20 | 15,834,013 |
2015-11-10 | $55.53 | $56.17 | $55.00 | $55.80 | $46.96 | 17,655,301 |
2015-11-09 | $55.92 | $56.19 | $55.07 | $55.71 | $46.88 | 19,920,717 |
2015-11-06 | $55.77 | $56.46 | $55.49 | $55.87 | $47.02 | 21,642,396 |
2015-11-05 | $53.78 | $54.40 | $53.75 | $54.15 | $45.57 | 13,632,380 |
2015-11-04 | $54.37 | $54.50 | $53.66 | $53.83 | $45.30 | 16,983,594 |
2015-11-03 | $53.56 | $54.39 | $53.52 | $54.16 | $45.58 | 13,516,886 |
2015-11-02 | $53.45 | $54.05 | $53.34 | $53.83 | $45.30 | 11,999,172 |
2015-10-30 | $53.75 | $53.82 | $52.93 | $53.17 | $44.74 | 18,430,238 |
2015-10-29 | $54.50 | $55.06 | $53.62 | $53.66 | $45.16 | 23,152,382 |
2015-10-28 | $52.86 | $54.96 | $52.71 | $54.73 | $46.01 | 23,395,176 |
2015-10-27 | $52.71 | $52.91 | $52.24 | $52.61 | $44.23 | 13,232,394 |
2015-10-26 | $53.23 | $53.59 | $52.75 | $53.11 | $44.65 | 14,530,672 |
2015-10-23 | $53.00 | $53.67 | $52.95 | $53.64 | $45.10 | 19,927,051 |
2015-10-22 | $52.18 | $52.87 | $52.15 | $52.51 | $44.15 | 22,317,917 |
2015-10-21 | $52.99 | $53.16 | $51.79 | $51.81 | $43.56 | 15,817,353 |
2015-10-20 | $52.86 | $53.20 | $52.60 | $52.84 | $44.43 | 11,195,808 |
2015-10-19 | $52.36 | $53.18 | $52.33 | $52.86 | $44.44 | 13,616,434 |
2015-10-16 | $53.34 | $53.36 | $52.57 | $52.69 | $44.30 | 17,568,971 |
2015-10-15 | $51.83 | $53.18 | $51.12 | $52.97 | $44.54 | 31,023,069 |
2015-10-14 | $51.07 | $51.22 | $50.38 | $50.72 | $42.64 | 22,265,820 |
2015-10-13 | $50.85 | $51.71 | $50.83 | $51.21 | $43.06 | 13,337,940 |
2015-10-12 | $51.36 | $51.49 | $50.88 | $51.28 | $43.11 | 11,187,038 |
2015-10-09 | $51.82 | $52.02 | $50.93 | $51.38 | $43.20 | 14,341,225 |
2015-10-08 | $51.09 | $51.84 | $50.75 | $51.65 | $43.43 | 16,903,001 |
2015-10-07 | $51.48 | $51.85 | $50.89 | $51.32 | $43.15 | 16,605,486 |
2015-10-06 | $51.05 | $51.50 | $50.83 | $51.06 | $42.93 | 12,601,345 |
2015-10-05 | $50.40 | $51.34 | $50.34 | $51.16 | $43.01 | 14,879,934 |
2015-10-02 | $48.51 | $49.88 | $47.71 | $49.88 | $41.94 | 27,314,403 |
2015-10-01 | $49.42 | $50.00 | $49.22 | $49.89 | $41.95 | 16,289,694 |
2015-09-30 | $49.81 | $49.84 | $48.90 | $49.61 | $41.71 | 17,587,920 |
2015-09-29 | $49.05 | $49.45 | $48.47 | $49.00 | $41.20 | 16,477,654 |
2015-09-28 | $50.63 | $50.70 | $48.95 | $49.03 | $41.22 | 21,444,531 |
2015-09-25 | $50.17 | $50.72 | $49.87 | $50.55 | $42.50 | 22,340,573 |
2015-09-24 | $49.66 | $49.75 | $48.75 | $49.13 | $41.31 | 32,237,013 |
2015-09-23 | $50.40 | $50.65 | $49.95 | $50.12 | $42.14 | 13,680,224 |
2015-09-22 | $49.95 | $50.45 | $49.86 | $50.38 | $42.36 | 19,607,219 |
2015-09-21 | $50.82 | $51.10 | $50.36 | $50.71 | $42.63 | 14,935,995 |
2015-09-18 | $50.70 | $50.84 | $50.11 | $50.29 | $42.28 | 33,404,568 |
2015-09-17 | $52.61 | $53.00 | $51.38 | $51.65 | $43.43 | 24,075,192 |
2015-09-16 | $52.26 | $52.71 | $51.79 | $52.59 | $44.22 | 17,366,057 |
2015-09-15 | $51.18 | $52.29 | $51.06 | $52.00 | $43.72 | 17,858,941 |
2015-09-14 | $51.08 | $51.18 | $50.68 | $50.98 | $42.86 | 11,426,957 |
2015-09-11 | $51.01 | $51.15 | $50.63 | $51.10 | $42.96 | 12,001,034 |
2015-09-10 | $50.56 | $51.50 | $50.29 | $51.07 | $42.94 | 17,465,220 |
2015-09-09 | $52.40 | $52.62 | $50.73 | $50.88 | $42.78 | 16,930,921 |
2015-09-08 | $51.40 | $51.88 | $51.02 | $51.65 | $43.43 | 17,158,644 |
Citigroup Inc (C) News Headlines
Recent Citigroup Inc (C) News
Similar Companies to Citigroup Inc (C) in the Banks-Diversified Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |