Crown Holdings Inc (CCK) Exchange: NYSE
Data as of May 3, 2024
$82.45 ($0.08) 0.10%
Crown Holdings Inc - Daily Information
Click for more stock information on Crown Holdings Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $83.15 |
Previous Close | $82.45 |
High | $83.39 |
Low | $82.09 |
Adjusted Open | $83.15 |
Previous Adjusted Close | $82.45 |
Adjusted High | $83.39 |
Adjusted Low | $82.09 |
Invest in Crown Holdings Inc (CCK)
Key People Crown Holdings Inc
Employee | Position |
---|---|
Timothy Joseph Donahue | President, Chief Executive Officer & Director |
Gerard H. Gifford | Chief Operating Officer & Executive Vice President |
Thomas Anthony Kelly | Chief Financial Officer & Senior Vice President |
Daniel A. Abramowicz | Executive VP-Technology & Regulatory Affairs |
Keila Hand | Sustainability Director |
Sidonie Lecluse | Senior Vice President-Diversity & Inclusion |
Robert H. Bourque | President-Transit Packaging Division |
Kevin C. Clothier | Treasurer & Vice President |
Joseph C. Pearce | Vice President-Tax |
David A. Beaver | Vice President & Controller |
Thomas T. Fischer | VP-Investor Relations & Corporate Affairs |
Adam J. Dickstein | Secretary, Senior Vice President & General Counsel |
John Rost | VP-Global Sustainability & Regulator Affairs |
John W. Conway | Independent Non-Executive Chairman |
Richard H. Fearon | Independent Director |
Stephen J. Hagge | Independent Director |
B. Craig Owens | Independent Director |
Dwayne Andree Wilson | Independent Director |
James H. Miller | Independent Director |
Josef Meinrad Müller | Independent Director |
Jim L. Turner | Independent Director |
Caesar F. Sweitzer | Independent Director |
William S. Urkiel | Independent Director |
Rose Lee | Independent Director |
Andrea J. Funk | Independent Director |
Adam J. Dickstein | Secretary & Assistant General Counsel |
Dwayne Andree Wilson | Director |
William T. Gallagher | Senior Vice President & General Counsel |
Company Profile Crown Holdings Inc
Exchange: NYSE
IPO Date: Dec. 18, 1984
Employees: 40,000
Sector: Consumer Cyclical
Industry: Packaging & Containers
Website: Crown Holdings Inc Website
Address: 1 Crown Way, Philadelphia, PA 19154, USA
Historical Stock Data for Crown Holdings Inc (CCK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $83.15 | $83.39 | $82.09 | $82.45 | $82.45 | 841,694 |
2024-05-02 | $83.65 | $83.82 | $82.31 | $82.37 | $82.37 | 1,007,197 |
2024-05-01 | $82.53 | $84.38 | $81.66 | $83.06 | $83.06 | 1,847,398 |
2024-04-30 | $83.20 | $85.66 | $81.91 | $82.07 | $82.07 | 2,933,159 |
2024-04-29 | $81.09 | $81.92 | $80.76 | $81.09 | $81.09 | 2,063,843 |
2024-04-26 | $80.82 | $81.29 | $80.00 | $80.59 | $80.59 | 1,903,829 |
2024-04-25 | $78.41 | $79.98 | $78.16 | $79.78 | $79.78 | 1,596,497 |
2024-04-24 | $78.34 | $79.18 | $77.90 | $78.83 | $78.83 | 1,492,159 |
2024-04-23 | $78.80 | $80.58 | $78.55 | $78.60 | $78.60 | 1,154,864 |
2024-04-22 | $78.00 | $79.68 | $77.12 | $79.43 | $79.43 | 1,036,866 |
2024-04-19 | $76.43 | $77.87 | $76.15 | $77.67 | $77.67 | 1,084,329 |
2024-04-18 | $76.76 | $77.07 | $76.15 | $76.92 | $76.92 | 593,025 |
2024-04-17 | $76.87 | $77.02 | $76.04 | $76.43 | $76.43 | 889,942 |
2024-04-16 | $77.11 | $77.50 | $75.75 | $76.98 | $76.98 | 998,845 |
2024-04-15 | $78.29 | $78.71 | $75.28 | $76.20 | $76.20 | 1,338,167 |
2024-04-12 | $78.87 | $79.52 | $76.87 | $77.31 | $77.31 | 1,110,026 |
2024-04-11 | $79.49 | $79.95 | $78.99 | $79.51 | $79.51 | 802,164 |
2024-04-10 | $79.02 | $79.70 | $78.43 | $79.50 | $79.50 | 961,662 |
2024-04-09 | $77.33 | $80.57 | $77.21 | $80.56 | $80.56 | 1,387,967 |
2024-04-08 | $77.49 | $77.90 | $76.70 | $76.99 | $76.99 | 736,265 |
2024-04-05 | $77.34 | $78.01 | $77.23 | $77.30 | $77.30 | 608,641 |
2024-04-04 | $77.91 | $78.79 | $77.28 | $77.50 | $77.50 | 551,280 |
2024-04-03 | $77.70 | $78.38 | $76.90 | $77.42 | $77.42 | 756,098 |
2024-04-02 | $79.12 | $79.26 | $77.97 | $78.15 | $78.15 | 803,574 |
2024-04-01 | $79.27 | $79.47 | $78.87 | $79.31 | $79.31 | 622,486 |
2024-03-28 | $78.29 | $79.36 | $78.04 | $79.26 | $79.26 | 1,403,654 |
2024-03-27 | $77.35 | $78.51 | $77.12 | $78.51 | $78.51 | 882,531 |
2024-03-26 | $77.97 | $78.09 | $77.33 | $77.43 | $77.43 | 996,270 |
2024-03-25 | $77.87 | $78.34 | $77.36 | $77.39 | $77.39 | 790,582 |
2024-03-22 | $78.22 | $78.22 | $77.12 | $77.55 | $77.55 | 1,057,542 |
2024-03-21 | $77.69 | $77.81 | $77.10 | $77.75 | $77.75 | 1,210,950 |
2024-03-20 | $76.81 | $77.70 | $76.68 | $77.29 | $77.29 | 1,550,581 |
2024-03-19 | $77.41 | $78.19 | $77.06 | $77.26 | $77.26 | 1,457,550 |
2024-03-18 | $77.60 | $78.20 | $76.91 | $77.43 | $77.43 | 1,462,251 |
2024-03-15 | $77.00 | $78.63 | $77.00 | $77.72 | $77.72 | 1,872,614 |
2024-03-14 | $77.51 | $78.06 | $76.81 | $77.26 | $77.26 | 1,255,230 |
2024-03-13 | $77.66 | $78.62 | $77.66 | $77.96 | $77.96 | 1,091,075 |
2024-03-12 | $78.77 | $78.83 | $77.54 | $78.00 | $77.75 | 1,147,775 |
2024-03-11 | $77.89 | $78.93 | $77.74 | $78.24 | $77.99 | 981,539 |
2024-03-08 | $78.16 | $78.80 | $77.91 | $77.98 | $77.73 | 894,506 |
2024-03-07 | $76.60 | $77.90 | $76.29 | $77.80 | $77.80 | 1,209,411 |
2024-03-06 | $75.51 | $76.43 | $75.01 | $76.00 | $76.00 | 950,625 |
2024-03-05 | $75.56 | $75.98 | $74.32 | $74.65 | $74.65 | 1,239,313 |
2024-03-04 | $76.75 | $76.78 | $75.78 | $75.90 | $75.90 | 1,337,682 |
2024-03-01 | $76.53 | $76.96 | $75.82 | $76.32 | $76.32 | 910,199 |
2024-02-29 | $75.80 | $76.81 | $75.00 | $76.62 | $76.62 | 1,897,963 |
2024-02-28 | $77.05 | $77.70 | $74.92 | $75.12 | $75.12 | 1,807,687 |
2024-02-27 | $76.37 | $77.69 | $76.10 | $77.49 | $77.49 | 1,204,617 |
2024-02-26 | $76.65 | $77.74 | $75.83 | $75.84 | $75.84 | 789,375 |
2024-02-23 | $77.49 | $77.67 | $76.47 | $76.92 | $76.92 | 867,075 |
2024-02-22 | $75.14 | $77.12 | $75.07 | $76.82 | $76.82 | 1,610,030 |
2024-02-21 | $73.03 | $75.27 | $73.03 | $75.25 | $75.25 | 1,531,892 |
2024-02-20 | $72.10 | $73.77 | $71.80 | $73.14 | $73.14 | 1,155,496 |
2024-02-16 | $71.62 | $72.27 | $71.00 | $72.26 | $72.26 | 1,806,679 |
2024-02-15 | $73.61 | $74.02 | $71.80 | $71.94 | $71.94 | 1,877,518 |
2024-02-14 | $73.68 | $74.20 | $72.79 | $73.47 | $73.47 | 1,656,904 |
2024-02-13 | $74.34 | $74.70 | $73.30 | $73.53 | $73.53 | 1,695,003 |
2024-02-12 | $74.99 | $76.23 | $74.80 | $75.64 | $75.64 | 1,841,639 |
2024-02-09 | $74.93 | $75.42 | $73.38 | $74.79 | $74.79 | 1,342,407 |
2024-02-08 | $74.90 | $75.53 | $73.94 | $74.29 | $74.29 | 1,877,134 |
2024-02-07 | $79.00 | $79.00 | $74.65 | $74.96 | $74.96 | 2,629,604 |
2024-02-06 | $70.84 | $77.76 | $69.61 | $76.67 | $76.67 | 5,850,308 |
2024-02-05 | $87.84 | $88.47 | $86.63 | $88.33 | $88.33 | 1,198,080 |
2024-02-02 | $88.38 | $89.26 | $87.28 | $89.04 | $89.04 | 1,169,592 |
2024-02-01 | $90.10 | $90.34 | $88.20 | $89.65 | $89.65 | 2,147,654 |
2024-01-31 | $91.11 | $91.17 | $88.40 | $88.50 | $88.50 | 1,282,235 |
2024-01-30 | $90.10 | $91.01 | $89.94 | $90.69 | $90.69 | 1,053,663 |
2024-01-29 | $90.62 | $90.97 | $89.69 | $90.73 | $90.73 | 1,219,912 |
2024-01-26 | $91.14 | $91.32 | $90.36 | $91.04 | $91.04 | 708,969 |
2024-01-25 | $91.24 | $91.71 | $90.01 | $90.51 | $90.51 | 1,159,567 |
2024-01-24 | $91.82 | $91.98 | $89.96 | $89.99 | $89.99 | 680,611 |
2024-01-23 | $91.65 | $91.80 | $90.50 | $91.15 | $91.15 | 1,059,927 |
2024-01-22 | $90.48 | $91.30 | $90.25 | $90.85 | $90.85 | 552,217 |
2024-01-19 | $89.31 | $90.81 | $88.33 | $90.64 | $90.64 | 840,117 |
2024-01-18 | $89.74 | $90.02 | $88.72 | $89.29 | $89.29 | 799,028 |
2024-01-17 | $89.72 | $90.58 | $89.25 | $89.56 | $89.56 | 821,225 |
2024-01-16 | $90.13 | $90.81 | $89.43 | $90.79 | $90.79 | 863,235 |
2024-01-12 | $92.09 | $92.50 | $90.51 | $90.85 | $90.85 | 412,594 |
2024-01-11 | $91.86 | $92.07 | $90.72 | $91.15 | $91.15 | 900,647 |
2024-01-10 | $91.44 | $92.04 | $90.95 | $91.48 | $91.48 | 757,089 |
2024-01-09 | $91.45 | $92.08 | $90.67 | $91.78 | $91.78 | 559,791 |
2024-01-08 | $91.09 | $92.09 | $90.52 | $92.00 | $92.00 | 855,641 |
2024-01-05 | $89.80 | $91.57 | $89.27 | $91.23 | $91.23 | 1,298,782 |
2024-01-04 | $89.98 | $90.69 | $89.97 | $90.34 | $90.34 | 823,193 |
2024-01-03 | $90.64 | $91.01 | $89.25 | $90.11 | $90.11 | 1,006,335 |
2024-01-02 | $91.26 | $92.61 | $91.03 | $91.75 | $91.75 | 737,908 |
2023-12-29 | $92.78 | $93.15 | $92.08 | $92.09 | $92.09 | 705,241 |
2023-12-28 | $93.75 | $93.79 | $92.84 | $93.31 | $93.31 | 567,974 |
2023-12-27 | $92.77 | $93.26 | $92.47 | $92.96 | $92.96 | 586,419 |
2023-12-26 | $91.76 | $93.29 | $91.68 | $92.74 | $92.74 | 533,064 |
2023-12-22 | $92.35 | $93.02 | $91.61 | $92.12 | $92.12 | 536,259 |
2023-12-21 | $92.04 | $92.25 | $91.25 | $92.07 | $92.07 | 469,939 |
2023-12-20 | $92.39 | $93.18 | $91.26 | $91.29 | $91.29 | 1,168,419 |
2023-12-19 | $91.79 | $92.61 | $91.54 | $92.54 | $92.54 | 2,292,576 |
2023-12-18 | $90.63 | $91.32 | $89.57 | $91.11 | $91.11 | 2,141,552 |
2023-12-15 | $90.43 | $91.47 | $89.63 | $90.06 | $90.06 | 2,189,146 |
2023-12-14 | $91.80 | $93.46 | $90.80 | $90.83 | $90.83 | 1,897,046 |
2023-12-13 | $87.48 | $91.00 | $87.48 | $90.45 | $90.45 | 1,615,568 |
2023-12-12 | $88.21 | $88.30 | $87.10 | $87.88 | $87.88 | 644,897 |
2023-12-11 | $88.41 | $89.61 | $88.23 | $88.42 | $88.42 | 584,745 |
2023-12-08 | $88.49 | $89.15 | $88.00 | $88.53 | $88.53 | 818,934 |
2023-12-07 | $88.45 | $89.48 | $87.90 | $88.78 | $88.78 | 1,033,597 |
2023-12-06 | $87.00 | $89.25 | $86.73 | $88.39 | $88.39 | 1,385,450 |
2023-12-05 | $87.93 | $88.16 | $86.25 | $86.44 | $86.44 | 1,064,386 |
2023-12-04 | $87.46 | $88.65 | $87.02 | $88.48 | $88.48 | 1,085,022 |
2023-12-01 | $85.85 | $88.42 | $85.47 | $88.04 | $88.04 | 1,598,495 |
2023-11-30 | $84.37 | $86.13 | $83.68 | $86.01 | $86.01 | 2,016,768 |
2023-11-29 | $82.68 | $84.33 | $82.50 | $84.07 | $84.07 | 1,262,618 |
2023-11-28 | $82.83 | $82.95 | $81.82 | $82.19 | $82.19 | 866,841 |
2023-11-27 | $82.35 | $83.11 | $81.59 | $82.64 | $82.64 | 1,594,333 |
2023-11-24 | $82.72 | $83.45 | $82.49 | $82.94 | $82.94 | 334,527 |
2023-11-22 | $83.17 | $83.60 | $82.27 | $82.33 | $82.33 | 653,690 |
2023-11-21 | $82.77 | $83.33 | $82.29 | $83.17 | $83.17 | 832,826 |
2023-11-20 | $83.39 | $83.93 | $82.03 | $83.06 | $83.06 | 2,370,244 |
2023-11-17 | $83.86 | $84.48 | $82.82 | $83.59 | $83.59 | 1,581,611 |
2023-11-16 | $83.46 | $84.58 | $82.71 | $83.36 | $83.36 | 1,167,267 |
2023-11-15 | $83.28 | $84.64 | $83.13 | $84.13 | $84.13 | 1,030,320 |
2023-11-14 | $81.48 | $83.47 | $80.92 | $83.14 | $83.14 | 813,885 |
2023-11-13 | $80.10 | $80.91 | $79.56 | $80.20 | $80.20 | 981,149 |
2023-11-10 | $79.99 | $80.54 | $79.23 | $80.42 | $80.42 | 1,038,279 |
2023-11-09 | $81.71 | $81.75 | $79.51 | $79.87 | $79.87 | 2,116,213 |
2023-11-08 | $81.37 | $81.99 | $80.87 | $81.21 | $81.21 | 1,471,845 |
2023-11-07 | $81.86 | $82.49 | $80.92 | $81.13 | $81.13 | 1,559,922 |
2023-11-06 | $83.12 | $83.98 | $82.18 | $82.56 | $82.32 | 1,524,160 |
2023-11-03 | $82.21 | $83.97 | $81.41 | $83.31 | $83.31 | 1,992,479 |
2023-11-02 | $81.65 | $82.82 | $80.36 | $81.03 | $81.03 | 1,553,660 |
2023-11-01 | $80.70 | $81.32 | $80.08 | $80.91 | $80.91 | 1,606,081 |
2023-10-31 | $80.46 | $81.29 | $80.06 | $80.60 | $80.60 | 1,192,127 |
2023-10-30 | $80.34 | $81.12 | $79.58 | $80.38 | $80.38 | 1,911,204 |
2023-10-27 | $81.33 | $81.33 | $78.86 | $79.52 | $79.52 | 1,257,539 |
2023-10-26 | $79.61 | $82.82 | $79.61 | $81.13 | $81.13 | 1,153,903 |
2023-10-25 | $81.01 | $81.73 | $78.97 | $79.27 | $79.27 | 1,295,698 |
2023-10-24 | $78.31 | $82.02 | $77.13 | $81.60 | $81.60 | 2,671,483 |
2023-10-23 | $77.83 | $78.22 | $76.60 | $77.02 | $77.02 | 1,390,866 |
2023-10-20 | $79.78 | $80.42 | $77.92 | $78.32 | $78.32 | 1,059,567 |
2023-10-19 | $80.48 | $81.32 | $79.49 | $79.89 | $79.89 | 979,524 |
2023-10-18 | $81.82 | $82.38 | $81.14 | $81.20 | $81.20 | 1,411,330 |
2023-10-17 | $80.14 | $83.11 | $80.05 | $82.71 | $82.71 | 930,832 |
2023-10-16 | $80.15 | $81.44 | $79.49 | $81.08 | $81.08 | 875,135 |
2023-10-13 | $80.63 | $81.11 | $78.51 | $79.36 | $79.36 | 970,604 |
2023-10-12 | $82.43 | $82.67 | $79.67 | $80.13 | $80.13 | 1,132,850 |
2023-10-11 | $84.99 | $85.87 | $83.25 | $83.87 | $83.87 | 857,248 |
2023-10-10 | $83.27 | $85.01 | $82.66 | $84.51 | $84.51 | 1,582,513 |
2023-10-09 | $81.71 | $84.20 | $80.00 | $83.70 | $83.70 | 1,755,634 |
2023-10-06 | $85.49 | $85.66 | $82.10 | $82.13 | $82.13 | 1,810,242 |
2023-10-05 | $87.48 | $88.04 | $84.65 | $85.57 | $85.57 | 1,212,293 |
2023-10-04 | $87.31 | $87.95 | $86.11 | $87.76 | $87.76 | 716,850 |
2023-10-03 | $87.12 | $88.29 | $86.20 | $86.81 | $86.81 | 688,684 |
2023-10-02 | $88.15 | $89.00 | $87.64 | $88.06 | $88.06 | 615,333 |
2023-09-29 | $89.30 | $89.83 | $88.30 | $88.48 | $88.48 | 688,834 |
2023-09-28 | $86.76 | $88.84 | $86.32 | $88.15 | $88.15 | 554,389 |
2023-09-27 | $86.07 | $87.72 | $85.43 | $86.58 | $86.58 | 879,208 |
2023-09-26 | $86.44 | $87.00 | $85.62 | $85.70 | $85.70 | 574,016 |
2023-09-25 | $87.00 | $87.49 | $86.26 | $87.08 | $87.08 | 573,596 |
2023-09-22 | $88.35 | $88.68 | $87.47 | $87.50 | $87.50 | 463,724 |
2023-09-21 | $90.10 | $90.10 | $88.29 | $88.35 | $88.35 | 702,417 |
2023-09-20 | $89.92 | $91.46 | $89.17 | $90.37 | $90.37 | 568,744 |
2023-09-19 | $90.38 | $91.03 | $89.27 | $89.71 | $89.71 | 624,334 |
2023-09-18 | $90.30 | $90.92 | $89.60 | $90.30 | $90.30 | 399,095 |
2023-09-15 | $91.57 | $92.34 | $89.71 | $90.34 | $90.34 | 1,163,161 |
2023-09-14 | $91.21 | $92.36 | $90.91 | $91.93 | $91.93 | 1,063,480 |
2023-09-13 | $89.08 | $91.56 | $88.47 | $90.26 | $90.26 | 988,566 |
2023-09-12 | $89.22 | $89.65 | $88.28 | $89.40 | $89.40 | 778,668 |
2023-09-11 | $90.73 | $91.59 | $89.10 | $89.34 | $89.34 | 1,266,102 |
2023-09-08 | $89.24 | $90.17 | $88.88 | $89.94 | $89.94 | 419,721 |
2023-09-07 | $90.04 | $90.90 | $88.86 | $88.95 | $88.95 | 888,769 |
2023-09-06 | $91.85 | $92.31 | $90.20 | $90.81 | $90.81 | 464,159 |
2023-09-05 | $92.92 | $92.97 | $91.20 | $92.05 | $92.05 | 846,752 |
2023-09-01 | $93.27 | $94.49 | $93.27 | $93.87 | $93.87 | 599,330 |
2023-08-31 | $92.74 | $93.18 | $92.49 | $92.66 | $92.66 | 479,950 |
2023-08-30 | $91.92 | $93.04 | $91.52 | $92.33 | $92.33 | 616,573 |
2023-08-29 | $90.06 | $91.80 | $89.35 | $91.65 | $91.65 | 745,038 |
2023-08-28 | $88.67 | $89.98 | $88.38 | $89.72 | $89.72 | 435,585 |
2023-08-25 | $89.15 | $89.35 | $87.91 | $88.53 | $88.53 | 451,117 |
2023-08-24 | $87.61 | $88.96 | $87.40 | $88.55 | $88.55 | 673,260 |
2023-08-23 | $87.88 | $87.91 | $87.30 | $87.90 | $87.90 | 723,144 |
2023-08-22 | $87.49 | $87.91 | $86.57 | $87.78 | $87.78 | 529,279 |
2023-08-21 | $87.84 | $88.08 | $86.26 | $87.37 | $87.37 | 1,384,887 |
2023-08-18 | $87.16 | $87.63 | $86.69 | $87.55 | $87.55 | 699,944 |
2023-08-17 | $88.17 | $89.23 | $87.62 | $87.94 | $87.94 | 598,682 |
2023-08-16 | $87.96 | $89.22 | $87.91 | $88.09 | $88.09 | 817,465 |
2023-08-15 | $88.41 | $89.25 | $88.10 | $88.15 | $88.15 | 510,571 |
2023-08-14 | $88.70 | $89.38 | $87.79 | $89.22 | $89.22 | 862,950 |
2023-08-11 | $88.70 | $89.28 | $88.38 | $88.99 | $88.99 | 610,090 |
2023-08-10 | $88.78 | $90.35 | $88.18 | $89.13 | $89.13 | 1,495,316 |
2023-08-09 | $88.83 | $89.45 | $88.21 | $88.46 | $88.46 | 852,605 |
2023-08-08 | $89.09 | $89.84 | $88.23 | $89.32 | $89.08 | 1,494,275 |
2023-08-07 | $90.83 | $91.01 | $89.68 | $90.26 | $90.26 | 563,228 |
2023-08-04 | $91.48 | $92.31 | $89.41 | $90.52 | $90.52 | 1,049,737 |
2023-08-03 | $90.59 | $92.97 | $90.04 | $91.52 | $91.52 | 1,873,184 |
2023-08-02 | $91.89 | $92.03 | $90.25 | $90.82 | $90.82 | 750,098 |
2023-08-01 | $91.97 | $93.59 | $90.85 | $92.97 | $92.97 | 1,102,598 |
2023-07-31 | $94.25 | $94.78 | $92.60 | $92.76 | $92.76 | 874,654 |
2023-07-28 | $94.22 | $95.13 | $93.38 | $94.41 | $94.41 | 1,282,697 |
2023-07-27 | $95.00 | $95.31 | $93.15 | $93.58 | $93.58 | 928,895 |
2023-07-26 | $95.76 | $95.92 | $93.50 | $94.08 | $94.08 | 1,908,795 |
2023-07-25 | $90.12 | $96.35 | $88.44 | $96.11 | $96.11 | 1,793,086 |
2023-07-24 | $90.78 | $91.04 | $89.98 | $90.52 | $90.52 | 1,451,254 |
2023-07-21 | $91.52 | $91.55 | $90.40 | $90.81 | $90.81 | 652,869 |
2023-07-20 | $91.58 | $91.73 | $90.01 | $91.54 | $91.54 | 960,075 |
2023-07-19 | $90.00 | $90.99 | $89.73 | $90.94 | $90.94 | 1,055,007 |
2023-07-18 | $89.29 | $90.00 | $88.40 | $89.98 | $89.98 | 1,175,049 |
2023-07-17 | $89.01 | $89.50 | $88.41 | $88.67 | $88.67 | 488,102 |
2023-07-14 | $88.76 | $89.59 | $88.12 | $89.38 | $89.38 | 627,135 |
2023-07-13 | $89.04 | $89.77 | $88.79 | $88.94 | $88.94 | 612,651 |
2023-07-12 | $88.00 | $89.50 | $87.50 | $88.96 | $88.96 | 1,219,396 |
2023-07-11 | $86.65 | $87.20 | $86.04 | $87.06 | $87.06 | 636,456 |
2023-07-10 | $85.12 | $87.24 | $85.12 | $86.07 | $86.07 | 1,141,602 |
2023-07-07 | $84.14 | $87.24 | $84.14 | $86.76 | $86.76 | 1,032,525 |
2023-07-06 | $84.19 | $84.51 | $83.37 | $84.25 | $84.25 | 758,695 |
2023-07-05 | $86.95 | $86.95 | $84.67 | $84.71 | $84.71 | 757,924 |
2023-07-03 | $86.47 | $88.33 | $86.01 | $88.28 | $88.28 | 324,118 |
2023-06-30 | $87.05 | $87.41 | $85.78 | $86.87 | $86.87 | 1,073,232 |
2023-06-29 | $84.67 | $86.90 | $84.10 | $86.66 | $86.66 | 689,530 |
2023-06-28 | $87.17 | $87.17 | $85.02 | $85.20 | $85.20 | 1,271,956 |
2023-06-27 | $86.38 | $87.92 | $85.52 | $87.43 | $87.43 | 1,783,632 |
2023-06-26 | $86.19 | $87.12 | $85.72 | $85.90 | $85.90 | 1,335,133 |
2023-06-23 | $86.12 | $86.66 | $85.09 | $85.74 | $85.74 | 4,441,590 |
2023-06-22 | $86.98 | $87.94 | $86.10 | $87.50 | $87.50 | 1,719,136 |
2023-06-21 | $88.00 | $89.37 | $86.87 | $86.98 | $86.98 | 1,634,663 |
2023-06-20 | $86.44 | $88.64 | $86.44 | $87.98 | $87.98 | 3,066,186 |
2023-06-16 | $87.50 | $88.90 | $86.71 | $88.81 | $88.81 | 20,479,825 |
2023-06-15 | $84.97 | $87.15 | $84.97 | $86.75 | $86.75 | 1,886,825 |
2023-06-14 | $86.01 | $86.45 | $84.71 | $85.32 | $85.32 | 1,632,726 |
2023-06-13 | $85.43 | $87.18 | $84.73 | $85.75 | $85.75 | 2,061,510 |
2023-06-12 | $83.47 | $85.90 | $83.06 | $85.37 | $85.37 | 1,497,114 |
2023-06-09 | $83.43 | $84.55 | $82.96 | $83.77 | $83.77 | 1,359,913 |
2023-06-08 | $83.30 | $84.01 | $82.18 | $83.80 | $83.80 | 1,317,103 |
2023-06-07 | $83.28 | $84.57 | $82.96 | $83.35 | $83.35 | 1,157,473 |
2023-06-06 | $81.57 | $84.26 | $81.57 | $83.23 | $83.23 | 954,886 |
2023-06-05 | $83.31 | $83.73 | $81.79 | $82.52 | $82.52 | 1,372,107 |
2023-06-02 | $78.58 | $80.52 | $78.55 | $80.37 | $80.37 | 535,106 |
2023-06-01 | $76.37 | $78.26 | $76.01 | $77.29 | $77.29 | 698,301 |
2023-05-31 | $78.08 | $78.27 | $76.01 | $76.23 | $76.23 | 1,333,321 |
2023-05-30 | $78.85 | $79.34 | $76.61 | $78.42 | $78.42 | 1,319,017 |
2023-05-26 | $78.40 | $79.12 | $77.49 | $78.77 | $78.77 | 648,406 |
2023-05-25 | $78.88 | $79.41 | $75.84 | $78.15 | $78.15 | 1,603,980 |
2023-05-24 | $81.19 | $81.19 | $79.24 | $79.25 | $79.25 | 542,653 |
2023-05-23 | $80.17 | $81.75 | $79.56 | $81.48 | $81.48 | 465,818 |
2023-05-22 | $81.20 | $81.57 | $79.89 | $80.51 | $80.51 | 1,012,933 |
2023-05-19 | $82.86 | $83.17 | $81.30 | $81.55 | $81.55 | 316,883 |
2023-05-18 | $81.11 | $82.28 | $80.52 | $82.12 | $82.12 | 393,781 |
2023-05-17 | $80.55 | $81.52 | $80.23 | $81.39 | $81.39 | 497,493 |
2023-05-16 | $82.23 | $82.23 | $79.96 | $80.46 | $80.46 | 929,932 |
2023-05-15 | $82.27 | $83.15 | $81.91 | $82.83 | $82.83 | 735,383 |
2023-05-12 | $83.35 | $83.97 | $81.31 | $82.02 | $82.02 | 631,073 |
2023-05-11 | $82.62 | $83.51 | $82.29 | $83.41 | $83.41 | 527,431 |
2023-05-10 | $83.55 | $83.95 | $81.57 | $82.64 | $82.64 | 585,364 |
2023-05-09 | $83.98 | $84.37 | $83.17 | $83.41 | $83.17 | 834,253 |
2023-05-08 | $85.80 | $85.80 | $84.25 | $84.37 | $84.13 | 1,428,338 |
2023-05-05 | $85.48 | $86.40 | $84.45 | $85.73 | $85.48 | 704,307 |
2023-05-04 | $84.48 | $86.47 | $84.23 | $84.80 | $84.55 | 1,207,508 |
2023-05-03 | $84.78 | $85.30 | $83.08 | $83.12 | $82.88 | 711,513 |
2023-05-02 | $85.22 | $85.43 | $83.43 | $84.27 | $84.03 | 675,768 |
2023-05-01 | $85.47 | $86.50 | $85.19 | $85.51 | $85.26 | 593,656 |
2023-04-28 | $85.32 | $86.50 | $84.86 | $85.78 | $85.53 | 1,113,325 |
2023-04-27 | $81.31 | $85.11 | $80.89 | $84.87 | $84.62 | 1,257,719 |
2023-04-26 | $80.62 | $82.01 | $79.89 | $80.63 | $80.40 | 939,622 |
2023-04-25 | $80.76 | $84.90 | $80.15 | $81.27 | $81.03 | 2,372,429 |
2023-04-24 | $78.98 | $79.54 | $78.31 | $79.05 | $78.82 | 1,894,069 |
2023-04-21 | $79.43 | $79.43 | $78.18 | $78.86 | $78.63 | 576,476 |
2023-04-20 | $79.52 | $79.82 | $78.78 | $79.18 | $78.95 | 810,027 |
2023-04-19 | $79.28 | $79.85 | $78.54 | $79.74 | $79.51 | 996,508 |
2023-04-18 | $78.50 | $79.15 | $77.85 | $79.10 | $78.87 | 855,173 |
2023-04-17 | $76.33 | $78.34 | $75.61 | $78.25 | $78.02 | 1,374,391 |
2023-04-14 | $77.72 | $78.54 | $75.74 | $76.15 | $75.93 | 1,132,586 |
2023-04-13 | $77.30 | $78.61 | $76.63 | $78.15 | $77.92 | 841,309 |
2023-04-12 | $79.22 | $79.34 | $76.75 | $76.94 | $76.72 | 1,235,012 |
2023-04-11 | $79.52 | $79.90 | $78.73 | $79.11 | $78.88 | 595,046 |
2023-04-10 | $78.24 | $78.85 | $77.53 | $78.51 | $78.28 | 695,081 |
2023-04-06 | $79.49 | $79.49 | $77.83 | $78.63 | $78.40 | 934,492 |
2023-04-05 | $80.31 | $80.52 | $78.78 | $79.41 | $79.18 | 806,512 |
2023-04-04 | $82.64 | $82.64 | $79.71 | $80.42 | $80.19 | 617,704 |
2023-04-03 | $82.51 | $83.51 | $82.08 | $82.75 | $82.51 | 804,435 |
2023-03-31 | $82.00 | $82.83 | $81.48 | $82.71 | $82.71 | 554,323 |
2023-03-30 | $81.35 | $81.80 | $80.76 | $81.51 | $81.51 | 930,372 |
2023-03-29 | $80.96 | $81.29 | $80.32 | $80.75 | $80.75 | 553,087 |
2023-03-28 | $77.94 | $80.03 | $77.70 | $80.03 | $80.03 | 729,208 |
2023-03-27 | $77.63 | $79.40 | $77.02 | $78.38 | $78.38 | 1,103,306 |
2023-03-24 | $76.48 | $77.12 | $76.00 | $77.05 | $77.05 | 417,474 |
2023-03-23 | $78.12 | $79.18 | $76.94 | $77.27 | $77.27 | 513,001 |
2023-03-22 | $79.39 | $79.93 | $77.82 | $77.91 | $77.91 | 1,054,169 |
2023-03-21 | $78.73 | $79.35 | $78.17 | $79.18 | $79.18 | 1,422,396 |
2023-03-20 | $77.47 | $78.30 | $77.02 | $77.64 | $77.64 | 773,808 |
2023-03-17 | $78.32 | $78.32 | $76.12 | $76.66 | $76.66 | 1,225,135 |
2023-03-16 | $77.38 | $78.41 | $76.23 | $78.33 | $78.33 | 1,559,761 |
2023-03-15 | $79.80 | $80.35 | $77.66 | $78.00 | $78.00 | 676,459 |
2023-03-14 | $81.57 | $82.52 | $80.37 | $81.35 | $81.35 | 924,136 |
2023-03-13 | $80.88 | $81.56 | $79.48 | $80.44 | $80.44 | 894,302 |
2023-03-10 | $84.07 | $84.07 | $81.67 | $81.79 | $81.79 | 1,011,754 |
2023-03-09 | $85.40 | $86.20 | $84.14 | $84.17 | $84.17 | 677,073 |
2023-03-08 | $84.93 | $85.78 | $84.50 | $85.31 | $85.31 | 807,265 |
2023-03-07 | $86.78 | $87.16 | $85.25 | $85.44 | $85.20 | 732,130 |
2023-03-06 | $88.10 | $88.51 | $86.47 | $87.06 | $86.82 | 960,709 |
2023-03-03 | $87.60 | $88.23 | $87.31 | $88.00 | $87.75 | 444,421 |
2023-03-02 | $85.72 | $87.06 | $85.24 | $86.98 | $86.74 | 609,663 |
2023-03-01 | $86.51 | $87.34 | $85.42 | $86.00 | $86.00 | 906,108 |
2023-02-28 | $86.68 | $87.51 | $86.22 | $86.51 | $86.51 | 736,937 |
2023-02-27 | $86.46 | $87.07 | $86.23 | $86.68 | $86.68 | 1,326,769 |
2023-02-24 | $86.24 | $86.24 | $84.50 | $85.58 | $85.58 | 463,483 |
2023-02-23 | $85.76 | $86.72 | $84.32 | $86.68 | $86.68 | 1,276,096 |
2023-02-22 | $84.97 | $85.70 | $84.10 | $85.22 | $85.22 | 869,223 |
2023-02-21 | $85.87 | $86.50 | $84.15 | $84.62 | $84.62 | 802,743 |
2023-02-17 | $87.76 | $87.94 | $86.25 | $86.78 | $86.78 | 606,501 |
2023-02-16 | $87.63 | $89.13 | $87.36 | $87.72 | $87.72 | 714,213 |
2023-02-15 | $84.89 | $88.67 | $84.89 | $88.64 | $88.64 | 870,630 |
2023-02-14 | $85.80 | $86.81 | $85.03 | $85.70 | $85.70 | 676,063 |
2023-02-13 | $85.27 | $85.78 | $84.56 | $85.63 | $85.63 | 661,479 |
2023-02-10 | $85.41 | $85.68 | $83.91 | $84.89 | $84.89 | 848,329 |
2023-02-09 | $87.77 | $88.58 | $86.04 | $86.10 | $86.10 | 1,219,790 |
2023-02-08 | $90.58 | $90.79 | $86.01 | $87.03 | $87.03 | 1,504,989 |
2023-02-07 | $88.07 | $88.73 | $86.44 | $88.08 | $88.08 | 807,334 |
2023-02-06 | $87.37 | $88.45 | $86.80 | $88.01 | $88.01 | 759,134 |
2023-02-03 | $89.29 | $89.69 | $87.54 | $87.77 | $87.77 | 1,585,615 |
2023-02-02 | $88.50 | $90.91 | $87.03 | $89.90 | $89.90 | 1,712,367 |
2023-02-01 | $87.41 | $89.36 | $86.88 | $89.01 | $89.01 | 1,167,260 |
2023-01-31 | $86.16 | $88.19 | $86.03 | $88.16 | $88.16 | 1,057,780 |
2023-01-30 | $87.92 | $88.55 | $86.34 | $86.34 | $86.34 | 1,949,695 |
2023-01-27 | $88.15 | $88.61 | $87.02 | $88.45 | $88.45 | 1,008,608 |
2023-01-26 | $87.51 | $88.78 | $87.11 | $88.77 | $88.77 | 529,145 |
2023-01-25 | $86.58 | $87.65 | $85.56 | $87.00 | $87.00 | 943,998 |
2023-01-24 | $88.75 | $89.53 | $87.23 | $87.26 | $87.26 | 527,933 |
2023-01-23 | $87.38 | $89.60 | $87.10 | $89.25 | $89.25 | 633,903 |
2023-01-20 | $86.31 | $87.53 | $85.97 | $87.40 | $87.40 | 1,564,227 |
2023-01-19 | $86.01 | $87.27 | $85.14 | $85.52 | $85.52 | 899,913 |
2023-01-18 | $87.23 | $87.54 | $86.32 | $86.39 | $86.39 | 765,495 |
2023-01-17 | $87.81 | $87.99 | $85.76 | $86.74 | $86.74 | 976,610 |
2023-01-13 | $85.88 | $87.81 | $85.77 | $87.57 | $87.57 | 767,120 |
2023-01-12 | $85.79 | $87.23 | $85.13 | $86.52 | $86.52 | 854,279 |
2023-01-11 | $85.46 | $85.75 | $84.16 | $84.73 | $84.73 | 766,123 |
2023-01-10 | $84.67 | $85.38 | $83.78 | $85.24 | $85.24 | 3,148,750 |
2023-01-09 | $84.55 | $86.49 | $83.80 | $84.80 | $84.80 | 3,190,508 |
2023-01-06 | $84.16 | $84.80 | $83.21 | $83.89 | $83.89 | 1,484,560 |
2023-01-05 | $82.35 | $83.27 | $81.34 | $83.27 | $83.27 | 978,064 |
2023-01-04 | $82.48 | $83.97 | $82.23 | $83.13 | $83.13 | 691,746 |
2023-01-03 | $82.68 | $84.14 | $81.67 | $82.49 | $82.49 | 1,469,583 |
2022-12-30 | $82.00 | $82.92 | $81.60 | $82.21 | $82.21 | 707,858 |
2022-12-29 | $81.97 | $83.18 | $81.37 | $82.88 | $82.88 | 776,213 |
2022-12-28 | $83.06 | $83.38 | $81.64 | $81.68 | $81.68 | 726,458 |
2022-12-27 | $82.72 | $83.28 | $82.03 | $82.77 | $82.77 | 773,682 |
2022-12-23 | $81.69 | $82.64 | $80.76 | $82.58 | $82.58 | 301,957 |
2022-12-22 | $81.55 | $82.24 | $79.62 | $81.66 | $81.66 | 506,355 |
2022-12-21 | $80.81 | $82.50 | $80.28 | $82.41 | $82.41 | 720,500 |
2022-12-20 | $80.12 | $81.34 | $80.12 | $80.31 | $80.31 | 934,681 |
2022-12-19 | $80.45 | $81.09 | $79.50 | $80.00 | $80.00 | 1,615,826 |
2022-12-16 | $79.00 | $81.13 | $78.37 | $80.50 | $80.50 | 1,470,838 |
2022-12-15 | $81.54 | $82.27 | $79.26 | $79.42 | $79.42 | 1,280,767 |
2022-12-14 | $82.92 | $85.08 | $82.25 | $83.51 | $83.51 | 1,116,000 |
2022-12-13 | $81.61 | $82.48 | $81.07 | $82.24 | $82.24 | 1,836,022 |
2022-12-12 | $80.42 | $80.87 | $78.50 | $79.33 | $79.33 | 1,520,345 |
2022-12-09 | $81.33 | $82.10 | $80.15 | $80.26 | $80.26 | 1,177,186 |
2022-12-08 | $81.34 | $82.24 | $80.36 | $81.45 | $81.45 | 5,392,932 |
2022-12-07 | $82.13 | $83.76 | $80.38 | $80.71 | $80.71 | 1,901,349 |
2022-12-06 | $82.44 | $83.49 | $81.46 | $82.29 | $82.29 | 1,256,620 |
2022-12-05 | $82.99 | $83.49 | $82.01 | $82.58 | $82.58 | 1,334,689 |
2022-12-02 | $81.78 | $84.30 | $81.03 | $84.09 | $84.09 | 750,645 |
2022-12-01 | $82.93 | $84.12 | $82.02 | $82.73 | $82.73 | 1,008,604 |
2022-11-30 | $80.21 | $82.24 | $79.10 | $82.21 | $82.21 | 1,362,736 |
2022-11-29 | $80.78 | $81.23 | $79.83 | $80.23 | $80.23 | 624,108 |
2022-11-28 | $81.61 | $82.07 | $80.50 | $80.89 | $80.89 | 1,191,413 |
2022-11-25 | $82.59 | $83.33 | $82.08 | $82.87 | $82.87 | 295,660 |
2022-11-23 | $80.98 | $82.76 | $80.78 | $82.63 | $82.63 | 911,947 |
2022-11-22 | $80.13 | $81.65 | $80.01 | $81.25 | $81.25 | 566,096 |
2022-11-21 | $79.83 | $80.88 | $79.25 | $79.75 | $79.75 | 1,404,372 |
2022-11-18 | $79.58 | $80.71 | $78.67 | $80.40 | $80.40 | 950,636 |
2022-11-17 | $77.81 | $79.20 | $77.81 | $78.28 | $78.28 | 1,048,706 |
2022-11-16 | $78.23 | $79.58 | $77.89 | $79.12 | $79.12 | 780,265 |
2022-11-15 | $80.78 | $81.58 | $78.21 | $78.41 | $78.41 | 897,009 |
2022-11-14 | $79.30 | $80.10 | $78.74 | $79.09 | $79.09 | 1,030,967 |
2022-11-11 | $77.92 | $80.18 | $77.26 | $79.73 | $79.73 | 1,060,193 |
2022-11-10 | $74.64 | $77.63 | $74.27 | $77.61 | $77.61 | 1,421,126 |
2022-11-09 | $76.17 | $76.27 | $72.18 | $72.22 | $72.22 | 1,144,847 |
2022-11-08 | $75.47 | $77.65 | $75.35 | $76.97 | $76.74 | 1,399,574 |
2022-11-07 | $75.76 | $76.95 | $74.87 | $75.72 | $75.49 | 2,222,564 |
2022-11-04 | $74.83 | $75.17 | $72.46 | $75.07 | $75.07 | 2,164,114 |
2022-11-03 | $70.36 | $74.40 | $69.05 | $73.68 | $73.68 | 5,161,267 |
2022-11-02 | $69.09 | $69.09 | $66.76 | $66.76 | $66.76 | 2,671,657 |
2022-11-01 | $69.36 | $70.09 | $68.41 | $68.96 | $68.96 | 1,905,721 |
2022-10-31 | $67.85 | $68.92 | $67.20 | $68.59 | $68.59 | 2,017,587 |
2022-10-28 | $68.29 | $69.93 | $67.71 | $68.11 | $68.11 | 3,562,187 |
2022-10-27 | $69.20 | $70.84 | $68.01 | $68.20 | $68.20 | 4,591,807 |
2022-10-26 | $70.00 | $71.09 | $68.56 | $69.58 | $69.58 | 4,716,991 |
2022-10-25 | $77.29 | $77.45 | $66.00 | $70.69 | $70.69 | 9,604,918 |
2022-10-24 | $84.45 | $86.21 | $84.22 | $85.01 | $85.01 | 1,949,591 |
2022-10-21 | $82.87 | $84.75 | $82.18 | $83.94 | $83.94 | 2,240,549 |
2022-10-20 | $83.28 | $84.70 | $81.93 | $82.53 | $82.53 | 1,117,832 |
2022-10-19 | $84.05 | $84.79 | $82.10 | $83.08 | $83.08 | 933,552 |
2022-10-18 | $85.60 | $86.38 | $83.48 | $84.83 | $84.83 | 717,176 |
2022-10-17 | $82.88 | $83.66 | $81.53 | $83.34 | $83.34 | 1,826,047 |
2022-10-14 | $83.61 | $84.23 | $81.37 | $81.51 | $81.51 | 834,280 |
2022-10-13 | $79.85 | $83.61 | $78.48 | $83.10 | $83.10 | 796,254 |
2022-10-12 | $81.21 | $81.71 | $80.38 | $81.41 | $81.41 | 1,113,422 |
2022-10-11 | $81.13 | $82.30 | $80.34 | $81.24 | $81.24 | 794,479 |
2022-10-10 | $81.63 | $82.25 | $80.93 | $81.63 | $81.63 | 812,443 |
2022-10-07 | $82.54 | $82.74 | $80.60 | $81.13 | $81.13 | 905,783 |
2022-10-06 | $84.53 | $85.52 | $83.65 | $83.94 | $83.94 | 1,171,737 |
2022-10-05 | $83.28 | $85.69 | $82.74 | $84.94 | $84.94 | 1,523,541 |
2022-10-04 | $83.84 | $84.74 | $83.07 | $84.43 | $84.43 | 3,441,991 |
2022-10-03 | $82.22 | $83.30 | $81.07 | $82.12 | $82.12 | 2,237,116 |
2022-09-30 | $80.70 | $82.18 | $80.56 | $81.03 | $81.03 | 1,188,444 |
2022-09-29 | $81.15 | $81.55 | $79.22 | $80.29 | $80.29 | 1,149,918 |
2022-09-28 | $80.53 | $83.11 | $79.66 | $82.39 | $82.39 | 1,775,985 |
2022-09-27 | $82.45 | $83.30 | $78.91 | $79.73 | $79.73 | 1,402,790 |
2022-09-26 | $82.30 | $83.44 | $80.99 | $81.49 | $81.49 | 1,455,304 |
2022-09-23 | $82.62 | $83.01 | $80.32 | $82.77 | $82.77 | 2,678,458 |
2022-09-22 | $87.67 | $87.77 | $83.65 | $84.27 | $84.27 | 2,847,796 |
2022-09-21 | $91.20 | $91.71 | $87.60 | $87.64 | $87.64 | 1,351,636 |
2022-09-20 | $94.05 | $94.05 | $90.22 | $90.67 | $90.67 | 1,505,040 |
2022-09-19 | $92.83 | $95.33 | $92.83 | $95.21 | $95.21 | 790,177 |
2022-09-16 | $96.06 | $96.06 | $92.15 | $93.91 | $93.91 | 2,813,730 |
2022-09-15 | $96.80 | $97.94 | $96.62 | $97.44 | $97.44 | 2,230,986 |
2022-09-14 | $97.50 | $97.74 | $96.14 | $97.22 | $97.22 | 1,903,457 |
2022-09-13 | $97.78 | $97.98 | $96.56 | $97.37 | $97.37 | 1,252,430 |
2022-09-12 | $99.00 | $100.39 | $98.96 | $100.30 | $100.30 | 1,130,462 |
2022-09-09 | $98.42 | $99.22 | $97.73 | $98.73 | $98.73 | 1,552,640 |
2022-09-08 | $93.90 | $98.01 | $93.90 | $97.90 | $97.90 | 1,247,357 |
2022-09-07 | $92.71 | $95.82 | $92.05 | $95.56 | $95.56 | 1,038,326 |
2022-09-06 | $91.02 | $92.37 | $90.82 | $92.15 | $92.15 | 953,863 |
2022-09-02 | $92.79 | $93.32 | $90.71 | $91.37 | $91.37 | 791,311 |
2022-09-01 | $90.00 | $91.09 | $88.48 | $91.02 | $91.02 | 736,447 |
2022-08-31 | $92.71 | $92.71 | $90.42 | $90.59 | $90.59 | 972,584 |
2022-08-30 | $92.12 | $92.79 | $89.92 | $92.15 | $92.15 | 1,077,223 |
2022-08-29 | $91.58 | $92.87 | $91.11 | $91.75 | $91.75 | 568,823 |
2022-08-26 | $96.76 | $97.66 | $92.10 | $92.12 | $92.12 | 1,430,997 |
2022-08-25 | $98.54 | $98.72 | $96.33 | $96.92 | $96.92 | 1,160,732 |
2022-08-24 | $96.83 | $97.91 | $96.38 | $97.73 | $97.73 | 868,385 |
2022-08-23 | $96.08 | $96.91 | $95.62 | $96.30 | $96.30 | 768,280 |
2022-08-22 | $96.92 | $97.31 | $95.46 | $95.56 | $95.56 | 719,204 |
2022-08-19 | $100.10 | $101.01 | $98.14 | $98.57 | $98.57 | 613,392 |
2022-08-18 | $99.82 | $101.45 | $99.69 | $100.73 | $100.73 | 724,697 |
2022-08-17 | $100.52 | $101.35 | $99.98 | $100.19 | $100.19 | 875,093 |
2022-08-16 | $100.31 | $102.68 | $100.00 | $101.77 | $101.77 | 926,005 |
2022-08-15 | $99.38 | $100.95 | $99.13 | $100.64 | $100.64 | 1,488,094 |
2022-08-12 | $98.45 | $100.20 | $97.83 | $100.13 | $100.13 | 929,290 |
2022-08-11 | $96.69 | $98.73 | $96.60 | $97.39 | $97.39 | 899,717 |
2022-08-10 | $93.57 | $98.43 | $93.57 | $96.82 | $96.82 | 1,835,627 |
2022-08-09 | $93.19 | $93.19 | $91.53 | $91.80 | $91.59 | 1,113,921 |
2022-08-08 | $90.84 | $93.53 | $90.84 | $93.05 | $92.84 | 1,193,904 |
2022-08-05 | $91.42 | $93.36 | $89.34 | $90.30 | $90.10 | 1,702,148 |
2022-08-04 | $95.23 | $95.23 | $87.83 | $92.44 | $92.23 | 3,708,001 |
2022-08-03 | $99.98 | $99.98 | $97.82 | $99.31 | $99.08 | 608,084 |
2022-08-02 | $100.12 | $100.54 | $98.58 | $99.03 | $98.81 | 1,059,809 |
2022-08-01 | $100.66 | $101.63 | $100.17 | $100.67 | $100.44 | 678,020 |
2022-07-29 | $100.15 | $101.82 | $100.11 | $101.68 | $101.45 | 861,776 |
2022-07-28 | $98.78 | $100.57 | $97.45 | $100.19 | $99.96 | 902,227 |
2022-07-27 | $97.28 | $98.86 | $95.76 | $98.01 | $97.79 | 756,728 |
2022-07-26 | $95.21 | $96.54 | $94.66 | $95.56 | $95.34 | 816,845 |
2022-07-25 | $94.88 | $97.14 | $94.03 | $95.65 | $95.43 | 886,573 |
2022-07-22 | $97.10 | $97.71 | $94.42 | $94.93 | $94.71 | 1,384,871 |
2022-07-21 | $93.01 | $97.34 | $91.25 | $97.32 | $97.10 | 2,655,098 |
2022-07-20 | $92.20 | $94.11 | $92.20 | $93.83 | $93.62 | 1,219,750 |
2022-07-19 | $88.67 | $92.50 | $88.67 | $92.15 | $91.94 | 955,766 |
2022-07-18 | $88.97 | $89.55 | $87.71 | $88.32 | $88.12 | 1,133,024 |
2022-07-15 | $88.87 | $89.02 | $87.64 | $88.12 | $87.92 | 860,569 |
2022-07-14 | $87.00 | $87.63 | $85.85 | $87.34 | $87.14 | 1,093,878 |
2022-07-13 | $86.93 | $89.52 | $86.65 | $88.38 | $88.18 | 1,261,837 |
2022-07-12 | $88.14 | $89.72 | $87.66 | $88.07 | $87.87 | 938,146 |
2022-07-11 | $88.28 | $89.12 | $87.76 | $88.40 | $88.20 | 1,608,149 |
2022-07-08 | $90.26 | $91.08 | $87.17 | $88.84 | $88.64 | 1,967,195 |
2022-07-07 | $91.44 | $92.14 | $91.08 | $91.34 | $91.13 | 915,573 |
2022-07-06 | $91.08 | $91.74 | $89.85 | $91.08 | $90.87 | 1,142,492 |
2022-07-05 | $91.52 | $92.36 | $88.04 | $90.45 | $90.24 | 2,557,251 |
2022-07-01 | $91.84 | $93.79 | $91.43 | $93.00 | $92.79 | 3,367,499 |
2022-06-30 | $91.86 | $93.43 | $91.26 | $92.17 | $91.96 | 851,106 |
2022-06-29 | $95.21 | $95.21 | $92.16 | $93.24 | $93.03 | 788,981 |
2022-06-28 | $96.64 | $97.33 | $94.52 | $94.69 | $94.48 | 803,136 |
2022-06-27 | $95.64 | $96.80 | $94.71 | $96.05 | $95.83 | 670,132 |
2022-06-24 | $90.00 | $95.63 | $89.66 | $95.43 | $95.21 | 3,194,907 |
2022-06-23 | $90.67 | $91.13 | $88.09 | $89.58 | $89.38 | 1,334,093 |
2022-06-22 | $90.99 | $91.59 | $90.24 | $90.58 | $90.37 | 1,166,675 |
2022-06-21 | $93.59 | $94.72 | $91.96 | $92.10 | $91.89 | 1,354,796 |
2022-06-17 | $92.51 | $93.18 | $91.28 | $92.98 | $92.77 | 1,095,669 |
2022-06-16 | $93.78 | $94.14 | $91.75 | $92.17 | $91.96 | 1,373,196 |
2022-06-15 | $95.55 | $97.14 | $92.62 | $95.83 | $95.61 | 1,607,659 |
2022-06-14 | $93.71 | $94.24 | $92.11 | $94.02 | $93.81 | 1,542,738 |
2022-06-13 | $96.20 | $96.52 | $92.23 | $93.78 | $93.57 | 2,414,284 |
2022-06-10 | $102.00 | $102.00 | $99.16 | $99.17 | $98.95 | 1,220,864 |
2022-06-09 | $104.55 | $104.74 | $102.44 | $102.73 | $102.50 | 897,185 |
2022-06-08 | $108.92 | $109.21 | $106.02 | $106.44 | $106.20 | 657,507 |
2022-06-07 | $107.16 | $110.80 | $106.98 | $109.97 | $109.72 | 932,220 |
2022-06-06 | $107.58 | $108.43 | $107.17 | $107.85 | $107.61 | 409,796 |
2022-06-03 | $105.59 | $107.00 | $105.47 | $106.85 | $106.61 | 401,141 |
2022-06-02 | $104.39 | $107.08 | $104.07 | $107.03 | $106.79 | 425,200 |
2022-06-01 | $104.84 | $105.42 | $102.96 | $104.34 | $104.10 | 723,364 |
2022-05-31 | $106.29 | $106.30 | $104.12 | $104.44 | $104.20 | 1,102,476 |
2022-05-27 | $104.90 | $106.94 | $104.20 | $106.93 | $106.69 | 1,261,445 |
2022-05-26 | $102.40 | $104.11 | $102.40 | $103.44 | $103.21 | 738,787 |
2022-05-25 | $99.61 | $102.42 | $98.89 | $101.84 | $101.61 | 1,118,807 |
2022-05-24 | $100.69 | $101.84 | $98.36 | $100.09 | $99.86 | 952,057 |
2022-05-23 | $101.91 | $102.94 | $101.30 | $102.15 | $101.92 | 1,088,391 |
2022-05-20 | $102.12 | $102.40 | $98.39 | $101.08 | $100.85 | 1,432,948 |
2022-05-19 | $100.42 | $101.88 | $99.40 | $101.05 | $100.82 | 1,226,785 |
2022-05-18 | $105.50 | $105.50 | $100.64 | $101.09 | $100.86 | 759,972 |
2022-05-17 | $107.61 | $108.17 | $105.71 | $106.31 | $106.07 | 796,883 |
2022-05-16 | $103.77 | $106.34 | $103.36 | $105.38 | $105.14 | 1,148,489 |
2022-05-13 | $102.16 | $104.95 | $101.79 | $103.66 | $103.42 | 1,109,926 |
2022-05-12 | $100.00 | $102.95 | $100.00 | $101.51 | $101.28 | 1,187,881 |
2022-05-11 | $101.15 | $104.73 | $100.90 | $101.26 | $101.03 | 1,209,212 |
2022-05-10 | $103.27 | $104.36 | $99.36 | $102.04 | $101.59 | 1,962,462 |
2022-05-09 | $103.73 | $104.56 | $101.19 | $101.73 | $101.28 | 1,166,020 |
2022-05-06 | $107.58 | $108.41 | $104.45 | $105.50 | $105.03 | 1,021,601 |
2022-05-05 | $112.94 | $113.99 | $107.38 | $109.26 | $108.78 | 1,232,260 |
2022-05-04 | $111.77 | $114.74 | $110.84 | $114.50 | $113.99 | 2,149,419 |
2022-05-03 | $110.16 | $113.81 | $110.05 | $112.13 | $111.63 | 937,796 |
2022-05-02 | $111.41 | $111.75 | $108.48 | $110.29 | $109.80 | 1,094,102 |
2022-04-29 | $111.32 | $113.53 | $109.93 | $110.04 | $109.55 | 2,115,294 |
2022-04-28 | $108.52 | $111.84 | $108.10 | $111.12 | $110.63 | 1,425,622 |
2022-04-27 | $106.84 | $109.84 | $106.31 | $108.43 | $107.95 | 2,159,229 |
2022-04-26 | $116.60 | $117.02 | $106.27 | $106.69 | $106.22 | 3,285,052 |
2022-04-25 | $118.70 | $119.12 | $114.60 | $116.61 | $116.09 | 1,177,650 |
2022-04-22 | $120.78 | $121.28 | $119.00 | $119.36 | $118.83 | 1,892,535 |
2022-04-21 | $123.61 | $124.10 | $121.15 | $121.89 | $121.35 | 790,205 |
2022-04-20 | $121.24 | $123.68 | $120.88 | $122.77 | $122.23 | 1,462,205 |
2022-04-19 | $117.79 | $120.70 | $117.02 | $120.63 | $120.10 | 1,016,051 |
2022-04-18 | $119.06 | $120.29 | $116.96 | $117.15 | $116.63 | 1,175,134 |
2022-04-14 | $120.90 | $120.90 | $118.89 | $118.93 | $118.40 | 834,803 |
2022-04-13 | $119.03 | $120.98 | $118.63 | $120.87 | $120.33 | 930,356 |
2022-04-12 | $120.00 | $121.02 | $118.41 | $118.62 | $118.09 | 1,259,190 |
2022-04-11 | $121.33 | $122.07 | $119.64 | $119.92 | $119.39 | 1,464,996 |
2022-04-08 | $121.99 | $123.77 | $120.80 | $121.56 | $121.02 | 1,161,616 |
2022-04-07 | $122.56 | $122.87 | $119.00 | $120.98 | $120.44 | 1,573,498 |
2022-04-06 | $124.02 | $125.16 | $121.53 | $122.36 | $121.82 | 1,701,778 |
2022-04-05 | $124.91 | $126.41 | $124.46 | $124.79 | $124.24 | 854,724 |
2022-04-04 | $125.82 | $126.53 | $123.57 | $125.77 | $125.21 | 1,067,548 |
2022-04-01 | $126.51 | $126.73 | $124.38 | $125.76 | $125.20 | 1,311,891 |
2022-03-31 | $127.86 | $128.63 | $125.05 | $125.09 | $124.54 | 855,434 |
2022-03-30 | $127.45 | $128.08 | $125.98 | $127.47 | $126.91 | 920,300 |
2022-03-29 | $129.10 | $129.22 | $125.99 | $127.01 | $126.45 | 1,172,787 |
2022-03-28 | $128.95 | $129.03 | $127.14 | $128.54 | $127.97 | 714,335 |
2022-03-25 | $128.78 | $130.42 | $128.11 | $129.67 | $129.10 | 922,455 |
2022-03-24 | $127.00 | $129.18 | $125.61 | $128.48 | $127.91 | 814,739 |
2022-03-23 | $127.82 | $128.64 | $126.20 | $126.48 | $125.92 | 565,859 |
2022-03-22 | $130.00 | $130.00 | $127.50 | $128.00 | $127.43 | 1,034,331 |
2022-03-21 | $127.65 | $129.58 | $126.38 | $129.31 | $128.74 | 752,385 |
2022-03-18 | $126.16 | $128.62 | $124.04 | $128.12 | $127.55 | 1,464,476 |
2022-03-17 | $125.92 | $127.49 | $123.62 | $126.82 | $126.26 | 1,328,586 |
2022-03-16 | $127.41 | $128.48 | $123.87 | $126.04 | $125.48 | 999,508 |
2022-03-15 | $125.18 | $127.23 | $124.48 | $127.08 | $126.52 | 1,178,728 |
2022-03-14 | $122.00 | $125.71 | $121.56 | $124.29 | $123.74 | 1,021,443 |
2022-03-11 | $122.22 | $123.02 | $120.85 | $121.42 | $120.88 | 741,723 |
2022-03-10 | $117.02 | $121.76 | $117.02 | $121.62 | $121.08 | 658,432 |
2022-03-09 | $118.90 | $120.35 | $117.71 | $118.78 | $118.25 | 1,051,389 |
2022-03-08 | $122.95 | $124.26 | $116.16 | $116.83 | $116.10 | 1,799,204 |
2022-03-07 | $124.30 | $127.15 | $122.10 | $122.66 | $121.89 | 1,921,761 |
2022-03-04 | $120.06 | $124.47 | $119.43 | $124.32 | $123.54 | 1,508,943 |
2022-03-03 | $122.74 | $124.19 | $121.55 | $122.51 | $121.74 | 2,065,585 |
2022-03-02 | $119.33 | $123.21 | $119.02 | $122.09 | $121.32 | 2,475,027 |
2022-03-01 | $122.50 | $124.30 | $118.79 | $119.02 | $118.27 | 1,954,232 |
2022-02-28 | $120.23 | $122.82 | $120.04 | $122.67 | $121.90 | 3,627,017 |
2022-02-25 | $118.41 | $123.10 | $117.50 | $122.57 | $121.80 | 1,928,742 |
2022-02-24 | $116.89 | $118.72 | $115.82 | $117.99 | $117.25 | 1,139,131 |
2022-02-23 | $121.07 | $123.09 | $119.95 | $119.99 | $119.24 | 1,141,946 |
2022-02-22 | $119.83 | $122.19 | $119.43 | $120.71 | $119.95 | 574,872 |
2022-02-18 | $121.57 | $123.02 | $120.62 | $120.72 | $119.96 | 1,006,456 |
2022-02-17 | $123.54 | $124.58 | $121.24 | $121.63 | $120.87 | 1,121,697 |
2022-02-16 | $121.78 | $124.07 | $121.07 | $124.04 | $123.26 | 971,116 |
2022-02-15 | $119.24 | $122.70 | $119.24 | $121.77 | $121.01 | 1,474,865 |
2022-02-14 | $116.08 | $118.71 | $115.45 | $118.36 | $117.62 | 1,571,644 |
2022-02-11 | $116.31 | $118.97 | $115.16 | $116.58 | $115.85 | 1,318,219 |
2022-02-10 | $116.77 | $118.73 | $114.62 | $115.43 | $114.71 | 1,442,975 |
2022-02-09 | $115.75 | $117.80 | $113.30 | $115.25 | $114.53 | 1,282,872 |
2022-02-08 | $111.76 | $114.22 | $110.81 | $114.04 | $113.32 | 1,075,669 |
2022-02-07 | $113.25 | $114.10 | $110.94 | $111.20 | $110.50 | 731,541 |
2022-02-04 | $111.66 | $114.17 | $111.22 | $113.01 | $112.30 | 698,093 |
2022-02-03 | $114.34 | $114.62 | $111.97 | $112.30 | $111.60 | 746,787 |
2022-02-02 | $116.48 | $116.98 | $114.49 | $114.82 | $114.10 | 828,049 |
2022-02-01 | $114.42 | $116.56 | $114.25 | $116.03 | $115.30 | 1,018,312 |
2022-01-31 | $112.00 | $114.63 | $111.67 | $114.40 | $113.68 | 1,697,184 |
2022-01-28 | $112.14 | $112.65 | $110.46 | $111.95 | $111.25 | 1,048,966 |
2022-01-27 | $108.36 | $114.29 | $107.98 | $112.49 | $111.78 | 1,315,747 |
2022-01-26 | $107.40 | $109.38 | $106.37 | $106.97 | $106.30 | 1,133,930 |
2022-01-25 | $106.75 | $107.98 | $104.32 | $107.27 | $106.60 | 943,266 |
2022-01-24 | $109.90 | $111.04 | $105.86 | $108.19 | $107.51 | 1,531,651 |
2022-01-21 | $115.79 | $116.50 | $111.73 | $112.65 | $111.94 | 1,745,393 |
2022-01-20 | $116.97 | $118.05 | $115.51 | $115.74 | $115.01 | 1,592,310 |
2022-01-19 | $113.21 | $116.89 | $112.11 | $116.48 | $115.75 | 1,340,588 |
2022-01-18 | $111.66 | $113.27 | $111.30 | $112.87 | $112.16 | 927,260 |
2022-01-14 | $111.94 | $113.13 | $110.44 | $113.13 | $112.42 | 718,566 |
2022-01-13 | $112.00 | $113.28 | $111.54 | $112.38 | $111.68 | 995,668 |
2022-01-12 | $109.92 | $111.89 | $109.08 | $111.69 | $110.99 | 712,504 |
2022-01-11 | $108.65 | $109.50 | $108.45 | $109.35 | $108.66 | 757,474 |
2022-01-10 | $109.26 | $109.89 | $107.77 | $108.85 | $108.17 | 1,208,859 |
2022-01-07 | $110.36 | $110.37 | $109.49 | $109.54 | $108.85 | 604,738 |
2022-01-06 | $109.05 | $110.84 | $108.98 | $109.76 | $109.07 | 643,540 |
2022-01-05 | $108.17 | $111.00 | $107.42 | $108.92 | $108.24 | 1,006,121 |
2022-01-04 | $108.23 | $110.20 | $107.92 | $108.12 | $107.44 | 992,767 |
2022-01-03 | $110.56 | $110.86 | $107.96 | $108.52 | $107.84 | 561,795 |
2021-12-31 | $109.14 | $111.00 | $108.91 | $110.62 | $109.93 | 425,982 |
2021-12-30 | $109.84 | $110.76 | $108.27 | $109.37 | $108.68 | 500,293 |
2021-12-29 | $108.38 | $109.82 | $108.23 | $109.67 | $108.98 | 351,060 |
2021-12-28 | $106.96 | $108.28 | $105.92 | $108.24 | $107.56 | 391,284 |
2021-12-27 | $105.48 | $106.56 | $104.98 | $106.55 | $105.88 | 373,404 |
2021-12-23 | $105.71 | $106.17 | $104.72 | $105.69 | $105.03 | 403,608 |
2021-12-22 | $105.72 | $106.14 | $104.95 | $105.49 | $104.83 | 488,133 |
2021-12-21 | $104.09 | $106.26 | $104.09 | $105.62 | $104.96 | 785,145 |
2021-12-20 | $105.55 | $105.99 | $102.03 | $103.33 | $102.68 | 769,213 |
2021-12-17 | $109.47 | $109.47 | $106.64 | $106.93 | $106.26 | 1,265,209 |
2021-12-16 | $109.08 | $109.92 | $108.41 | $108.93 | $108.25 | 693,237 |
2021-12-15 | $105.43 | $108.64 | $104.85 | $108.17 | $107.49 | 1,135,890 |
2021-12-14 | $106.44 | $107.25 | $105.20 | $105.43 | $104.77 | 1,412,686 |
2021-12-13 | $108.43 | $108.68 | $105.75 | $106.32 | $105.65 | 926,747 |
2021-12-10 | $107.19 | $109.94 | $106.02 | $108.56 | $107.88 | 1,988,577 |
2021-12-09 | $105.83 | $107.01 | $103.77 | $103.84 | $103.19 | 1,030,791 |
2021-12-08 | $107.16 | $107.70 | $104.94 | $106.26 | $105.59 | 821,131 |
2021-12-07 | $109.12 | $109.34 | $106.89 | $107.16 | $106.49 | 753,124 |
2021-12-06 | $107.80 | $109.65 | $106.81 | $108.06 | $107.38 | 1,773,746 |
2021-12-03 | $106.58 | $108.44 | $106.13 | $107.24 | $106.57 | 1,021,865 |
2021-12-02 | $105.82 | $108.02 | $105.73 | $106.50 | $105.83 | 698,023 |
2021-12-01 | $107.29 | $109.30 | $105.50 | $105.50 | $104.84 | 1,261,898 |
2021-11-30 | $107.70 | $107.99 | $105.64 | $105.80 | $105.14 | 1,788,120 |
2021-11-29 | $112.19 | $112.25 | $108.37 | $108.40 | $107.72 | 1,494,094 |
2021-11-26 | $108.92 | $113.75 | $108.48 | $111.59 | $110.89 | 1,776,867 |
2021-11-24 | $111.12 | $111.63 | $110.31 | $110.43 | $109.74 | 1,228,923 |
2021-11-23 | $111.75 | $112.71 | $111.02 | $111.56 | $110.86 | 996,116 |
2021-11-22 | $111.85 | $113.06 | $111.58 | $111.95 | $111.25 | 1,035,663 |
2021-11-19 | $109.75 | $111.89 | $109.44 | $111.55 | $110.85 | 729,366 |
2021-11-18 | $111.72 | $112.62 | $109.48 | $110.26 | $109.57 | 898,134 |
2021-11-17 | $112.56 | $112.60 | $110.05 | $111.16 | $110.46 | 781,769 |
2021-11-16 | $111.86 | $113.15 | $111.69 | $112.37 | $111.67 | 1,824,957 |
2021-11-15 | $110.14 | $112.02 | $109.94 | $111.88 | $111.18 | 2,010,926 |
2021-11-12 | $108.71 | $110.08 | $108.09 | $109.94 | $109.25 | 802,148 |
2021-11-11 | $107.31 | $108.50 | $106.40 | $108.35 | $107.67 | 1,015,675 |
2021-11-10 | $106.41 | $108.27 | $106.41 | $106.83 | $106.16 | 743,270 |
2021-11-09 | $106.16 | $107.79 | $106.13 | $106.79 | $105.92 | 690,567 |
2021-11-08 | $107.84 | $107.92 | $104.71 | $106.12 | $105.26 | 986,530 |
2021-11-05 | $106.61 | $107.94 | $105.99 | $106.97 | $106.10 | 1,361,099 |
2021-11-04 | $107.06 | $107.89 | $105.09 | $106.12 | $105.26 | 1,042,516 |
2021-11-03 | $105.83 | $107.79 | $105.83 | $107.45 | $106.58 | 650,883 |
2021-11-02 | $104.60 | $107.64 | $104.51 | $106.08 | $105.22 | 1,852,467 |
2021-11-01 | $104.29 | $104.89 | $103.43 | $104.31 | $103.46 | 866,676 |
2021-10-29 | $104.42 | $105.62 | $103.82 | $103.99 | $103.14 | 1,271,090 |
2021-10-28 | $103.17 | $105.54 | $103.08 | $105.10 | $104.25 | 1,306,087 |
2021-10-27 | $101.79 | $105.20 | $101.07 | $102.61 | $101.78 | 1,240,190 |
2021-10-26 | $98.22 | $103.00 | $98.20 | $101.23 | $100.41 | 2,160,930 |
2021-10-25 | $104.93 | $105.18 | $99.62 | $101.06 | $100.24 | 1,943,458 |
2021-10-22 | $104.60 | $106.58 | $104.37 | $105.00 | $104.15 | 904,543 |
2021-10-21 | $104.94 | $105.30 | $103.88 | $104.57 | $103.72 | 838,078 |
2021-10-20 | $103.77 | $105.63 | $103.77 | $105.38 | $104.52 | 689,686 |
2021-10-19 | $103.40 | $104.75 | $103.02 | $103.49 | $102.65 | 402,310 |
2021-10-18 | $103.02 | $103.49 | $102.54 | $102.82 | $101.98 | 434,100 |
2021-10-15 | $105.26 | $105.53 | $103.63 | $103.77 | $102.93 | 555,108 |
2021-10-14 | $102.07 | $104.82 | $101.44 | $104.64 | $103.79 | 449,505 |
2021-10-13 | $102.00 | $102.54 | $101.04 | $102.21 | $101.38 | 612,360 |
2021-10-12 | $102.73 | $102.95 | $101.00 | $101.07 | $100.25 | 519,870 |
2021-10-11 | $103.80 | $104.60 | $102.57 | $102.67 | $101.84 | 393,496 |
2021-10-08 | $104.43 | $104.75 | $103.31 | $103.64 | $102.80 | 531,132 |
2021-10-07 | $103.73 | $105.10 | $103.70 | $104.15 | $103.30 | 759,336 |
2021-10-06 | $101.91 | $103.16 | $101.05 | $103.07 | $102.23 | 1,087,546 |
2021-10-05 | $100.61 | $102.49 | $100.17 | $101.73 | $100.90 | 638,483 |
2021-10-04 | $99.66 | $100.87 | $99.55 | $100.46 | $99.64 | 725,738 |
2021-10-01 | $100.54 | $100.90 | $99.43 | $100.08 | $99.27 | 771,410 |
2021-09-30 | $101.02 | $102.50 | $100.73 | $100.78 | $99.96 | 854,988 |
2021-09-29 | $100.53 | $101.92 | $100.09 | $100.98 | $100.16 | 910,227 |
2021-09-28 | $102.08 | $102.25 | $100.34 | $100.50 | $99.68 | 877,837 |
2021-09-27 | $103.87 | $104.68 | $102.27 | $102.62 | $101.79 | 1,296,345 |
2021-09-24 | $105.80 | $106.13 | $104.32 | $104.37 | $103.52 | 604,439 |
2021-09-23 | $105.77 | $106.97 | $105.75 | $106.22 | $105.36 | 347,311 |
2021-09-22 | $104.05 | $105.55 | $103.54 | $105.06 | $104.21 | 513,142 |
2021-09-21 | $105.80 | $106.34 | $103.82 | $104.04 | $103.19 | 833,804 |
2021-09-20 | $105.13 | $106.09 | $104.27 | $105.47 | $104.61 | 887,948 |
2021-09-17 | $107.76 | $108.14 | $104.95 | $105.85 | $104.99 | 1,906,578 |
2021-09-16 | $108.57 | $108.57 | $106.74 | $108.00 | $107.12 | 868,424 |
2021-09-15 | $105.67 | $109.31 | $105.29 | $108.78 | $107.90 | 1,332,881 |
2021-09-14 | $106.03 | $106.51 | $104.89 | $105.59 | $104.73 | 808,183 |
2021-09-13 | $106.60 | $106.79 | $104.39 | $104.99 | $104.14 | 977,026 |
2021-09-10 | $106.89 | $107.21 | $106.09 | $106.15 | $105.29 | 721,852 |
2021-09-09 | $108.51 | $108.67 | $106.35 | $106.44 | $105.57 | 1,256,609 |
2021-09-08 | $110.20 | $110.35 | $109.51 | $109.69 | $108.80 | 710,346 |
2021-09-07 | $111.25 | $111.64 | $109.50 | $110.33 | $109.43 | 796,814 |
2021-09-03 | $111.62 | $112.14 | $111.40 | $111.80 | $110.89 | 446,526 |
2021-09-02 | $110.43 | $111.79 | $110.04 | $111.73 | $110.82 | 625,181 |
2021-09-01 | $109.47 | $110.57 | $108.86 | $109.86 | $108.97 | 712,278 |
2021-08-31 | $110.12 | $110.73 | $109.33 | $109.79 | $108.90 | 662,790 |
2021-08-30 | $109.55 | $110.60 | $109.09 | $109.97 | $109.08 | 621,375 |
2021-08-27 | $109.50 | $110.28 | $109.14 | $109.28 | $108.39 | 842,540 |
2021-08-26 | $110.75 | $110.75 | $109.34 | $109.50 | $108.61 | 556,196 |
2021-08-25 | $108.97 | $111.11 | $108.78 | $110.84 | $109.94 | 589,637 |
2021-08-24 | $108.53 | $109.36 | $108.32 | $109.19 | $108.30 | 780,615 |
2021-08-23 | $108.68 | $109.01 | $107.91 | $108.35 | $107.47 | 697,539 |
2021-08-20 | $106.80 | $108.92 | $106.72 | $108.72 | $107.84 | 744,112 |
2021-08-19 | $106.77 | $108.23 | $106.40 | $106.81 | $105.94 | 1,149,424 |
2021-08-18 | $106.24 | $107.97 | $106.07 | $107.56 | $106.69 | 630,853 |
2021-08-17 | $106.63 | $107.20 | $105.97 | $106.82 | $105.95 | 717,520 |
2021-08-16 | $108.01 | $108.08 | $106.81 | $107.35 | $106.48 | 615,869 |
2021-08-13 | $108.42 | $108.57 | $107.53 | $108.27 | $107.39 | 552,367 |
2021-08-12 | $107.99 | $108.45 | $107.03 | $108.16 | $107.28 | 513,189 |
2021-08-11 | $106.13 | $107.96 | $105.50 | $107.50 | $106.63 | 1,225,530 |
2021-08-10 | $103.21 | $106.02 | $103.20 | $105.77 | $104.91 | 1,697,213 |
2021-08-09 | $101.02 | $103.64 | $100.81 | $103.17 | $102.33 | 823,184 |
2021-08-06 | $100.12 | $101.74 | $100.12 | $101.23 | $100.41 | 1,071,069 |
2021-08-05 | $98.04 | $100.17 | $97.76 | $100.14 | $99.33 | 1,133,737 |
2021-08-04 | $98.95 | $99.56 | $97.20 | $97.44 | $96.65 | 938,564 |
2021-08-03 | $99.75 | $99.84 | $98.70 | $99.61 | $98.60 | 606,620 |
2021-08-02 | $99.87 | $100.66 | $99.52 | $99.85 | $98.84 | 748,555 |
2021-07-30 | $99.96 | $100.70 | $99.58 | $99.76 | $98.75 | 752,303 |
2021-07-29 | $100.61 | $101.22 | $99.67 | $99.88 | $98.87 | 582,360 |
2021-07-28 | $100.00 | $100.66 | $99.47 | $99.87 | $98.86 | 749,101 |
2021-07-27 | $99.52 | $100.40 | $98.61 | $99.54 | $98.53 | 1,032,194 |
2021-07-26 | $97.27 | $99.95 | $97.23 | $99.74 | $98.73 | 1,755,127 |
2021-07-23 | $99.59 | $99.59 | $95.27 | $97.29 | $96.30 | 3,049,210 |
2021-07-22 | $101.79 | $101.79 | $99.68 | $100.03 | $99.01 | 1,010,036 |
2021-07-21 | $103.41 | $104.19 | $101.64 | $101.78 | $100.75 | 1,713,696 |
2021-07-20 | $101.98 | $105.09 | $101.98 | $102.74 | $101.70 | 1,895,954 |
2021-07-19 | $103.36 | $103.36 | $100.80 | $101.34 | $100.31 | 1,353,158 |
2021-07-16 | $104.78 | $105.77 | $103.55 | $103.80 | $102.75 | 888,592 |
2021-07-15 | $104.82 | $105.01 | $103.60 | $104.57 | $103.51 | 1,134,249 |
2021-07-14 | $105.82 | $106.26 | $104.84 | $105.31 | $104.24 | 1,202,387 |
2021-07-13 | $105.61 | $106.33 | $105.38 | $105.61 | $104.54 | 797,718 |
2021-07-12 | $104.86 | $106.27 | $104.71 | $105.83 | $104.75 | 950,100 |
2021-07-09 | $105.29 | $105.68 | $104.78 | $105.57 | $104.50 | 850,008 |
2021-07-08 | $102.73 | $105.35 | $102.17 | $104.72 | $103.66 | 1,125,959 |
2021-07-07 | $102.28 | $104.20 | $102.28 | $103.79 | $102.74 | 855,479 |
2021-07-06 | $103.38 | $103.41 | $101.93 | $102.32 | $101.28 | 876,108 |
2021-07-02 | $103.74 | $103.74 | $102.56 | $102.99 | $101.94 | 583,095 |
2021-07-01 | $102.61 | $104.03 | $102.61 | $103.49 | $102.44 | 918,579 |
2021-06-30 | $101.99 | $102.94 | $101.88 | $102.21 | $101.17 | 1,365,505 |
2021-06-29 | $101.90 | $102.64 | $101.83 | $102.15 | $101.11 | 776,694 |
2021-06-28 | $102.30 | $102.46 | $101.55 | $102.02 | $100.98 | 796,008 |
2021-06-25 | $100.88 | $103.15 | $100.73 | $102.30 | $101.26 | 1,486,330 |
2021-06-24 | $99.31 | $100.69 | $99.12 | $100.36 | $99.34 | 1,248,175 |
2021-06-23 | $100.60 | $100.60 | $99.05 | $99.08 | $98.07 | 880,529 |
2021-06-22 | $99.59 | $100.94 | $99.49 | $100.41 | $99.39 | 668,303 |
2021-06-21 | $99.48 | $100.14 | $98.68 | $99.75 | $98.74 | 757,107 |
2021-06-18 | $98.29 | $99.47 | $98.04 | $98.44 | $97.44 | 1,435,506 |
2021-06-17 | $101.39 | $101.40 | $98.83 | $99.65 | $98.64 | 964,941 |
2021-06-16 | $101.24 | $102.44 | $100.71 | $101.56 | $100.53 | 1,494,831 |
2021-06-15 | $99.94 | $101.53 | $99.74 | $101.29 | $100.26 | 1,031,602 |
2021-06-14 | $101.06 | $101.35 | $99.80 | $100.11 | $99.09 | 745,177 |
2021-06-11 | $101.54 | $101.54 | $100.42 | $101.30 | $100.27 | 965,229 |
2021-06-10 | $99.75 | $100.62 | $99.06 | $100.34 | $99.32 | 920,133 |
2021-06-09 | $99.46 | $100.08 | $99.14 | $99.69 | $98.68 | 627,299 |
2021-06-08 | $99.79 | $100.24 | $98.91 | $99.28 | $98.27 | 963,513 |
2021-06-07 | $100.06 | $100.50 | $98.99 | $99.59 | $98.58 | 893,420 |
2021-06-04 | $100.81 | $101.09 | $99.42 | $100.44 | $99.42 | 1,074,903 |
2021-06-03 | $100.24 | $101.20 | $99.25 | $100.60 | $99.58 | 1,725,465 |
2021-06-02 | $103.50 | $103.50 | $100.03 | $100.67 | $99.65 | 1,468,060 |
2021-06-01 | $103.83 | $104.36 | $102.56 | $103.17 | $102.12 | 996,950 |
2021-05-28 | $103.02 | $103.65 | $102.68 | $103.24 | $102.19 | 1,151,892 |
2021-05-27 | $102.98 | $104.58 | $102.41 | $102.66 | $101.62 | 1,492,324 |
2021-05-26 | $104.16 | $105.79 | $101.15 | $102.11 | $101.07 | 3,451,993 |
2021-05-25 | $111.32 | $111.36 | $107.76 | $108.08 | $106.98 | 1,087,966 |
2021-05-24 | $110.72 | $110.91 | $109.87 | $110.73 | $109.61 | 637,022 |
2021-05-21 | $111.47 | $111.56 | $109.91 | $110.26 | $109.14 | 589,961 |
2021-05-20 | $109.84 | $111.57 | $109.84 | $111.05 | $109.92 | 1,181,573 |
2021-05-19 | $108.28 | $109.40 | $107.54 | $108.76 | $107.66 | 554,351 |
2021-05-18 | $111.33 | $111.33 | $109.14 | $109.18 | $108.07 | 519,861 |
2021-05-17 | $111.46 | $112.13 | $110.72 | $111.38 | $110.25 | 353,363 |
2021-05-14 | $111.14 | $112.14 | $111.00 | $111.69 | $110.56 | 379,052 |
2021-05-13 | $109.47 | $111.03 | $109.07 | $110.88 | $109.75 | 1,015,800 |
2021-05-12 | $111.55 | $111.96 | $108.63 | $108.81 | $107.70 | 995,424 |
2021-05-11 | $111.82 | $113.01 | $111.36 | $112.39 | $111.25 | 810,923 |
2021-05-10 | $114.31 | $114.34 | $112.37 | $112.61 | $111.47 | 724,315 |
2021-05-07 | $112.44 | $114.55 | $112.08 | $113.54 | $112.39 | 1,086,421 |
2021-05-06 | $111.12 | $112.84 | $110.56 | $112.71 | $111.56 | 1,176,584 |
2021-05-05 | $111.02 | $111.18 | $110.11 | $110.76 | $109.63 | 503,504 |
2021-05-04 | $110.28 | $111.25 | $110.05 | $111.08 | $109.75 | 684,009 |
2021-05-03 | $110.34 | $111.12 | $110.03 | $110.44 | $109.12 | 768,592 |
2021-04-30 | $108.26 | $109.90 | $108.15 | $109.80 | $108.49 | 819,525 |
2021-04-29 | $108.88 | $109.58 | $108.00 | $108.22 | $106.93 | 1,135,620 |
2021-04-28 | $109.94 | $110.13 | $107.77 | $108.08 | $106.79 | 873,393 |
2021-04-27 | $109.09 | $109.94 | $108.73 | $109.80 | $108.49 | 497,717 |
2021-04-26 | $110.07 | $110.55 | $109.22 | $109.80 | $108.49 | 1,044,034 |
2021-04-23 | $107.80 | $109.70 | $107.11 | $109.61 | $108.30 | 1,108,428 |
2021-04-22 | $107.70 | $108.71 | $106.86 | $107.17 | $105.89 | 879,775 |
2021-04-21 | $107.19 | $108.50 | $107.09 | $107.81 | $106.52 | 1,091,447 |
2021-04-20 | $109.26 | $111.67 | $106.95 | $107.88 | $106.59 | 1,869,698 |
2021-04-19 | $109.65 | $109.65 | $108.40 | $108.77 | $107.47 | 1,313,911 |
2021-04-16 | $109.20 | $110.19 | $108.40 | $109.09 | $107.79 | 1,300,807 |
2021-04-15 | $107.55 | $108.66 | $106.90 | $108.40 | $107.11 | 878,162 |
2021-04-14 | $106.26 | $106.76 | $106.00 | $106.55 | $105.28 | 1,229,088 |
2021-04-13 | $105.25 | $106.55 | $104.53 | $106.43 | $105.16 | 1,023,708 |
2021-04-12 | $103.95 | $106.30 | $103.95 | $105.54 | $104.28 | 1,003,174 |
2021-04-09 | $105.00 | $105.49 | $103.60 | $104.87 | $103.62 | 1,045,527 |
2021-04-08 | $101.03 | $102.01 | $100.09 | $101.99 | $100.77 | 659,867 |
2021-04-07 | $103.03 | $103.31 | $100.94 | $100.95 | $99.74 | 902,380 |
2021-04-06 | $101.28 | $103.13 | $100.65 | $102.89 | $101.66 | 738,646 |
2021-04-05 | $101.38 | $102.08 | $100.47 | $101.71 | $100.50 | 834,184 |
2021-04-01 | $97.99 | $100.45 | $97.13 | $100.38 | $99.18 | 1,344,049 |
2021-03-31 | $97.01 | $98.06 | $96.26 | $97.04 | $95.88 | 878,888 |
2021-03-30 | $98.15 | $98.27 | $96.74 | $97.05 | $95.89 | 853,323 |
2021-03-29 | $97.47 | $99.03 | $96.87 | $98.55 | $97.37 | 857,816 |
2021-03-26 | $98.43 | $98.50 | $96.00 | $97.98 | $96.81 | 752,548 |
2021-03-25 | $96.98 | $98.10 | $95.87 | $97.72 | $96.55 | 548,327 |
2021-03-24 | $97.10 | $98.59 | $96.94 | $97.03 | $95.87 | 566,080 |
2021-03-23 | $97.57 | $99.65 | $95.86 | $96.57 | $95.42 | 1,292,373 |
2021-03-22 | $96.23 | $98.63 | $95.35 | $98.13 | $96.96 | 660,409 |
2021-03-19 | $96.01 | $97.25 | $95.63 | $96.48 | $95.33 | 2,177,874 |
2021-03-18 | $96.78 | $98.05 | $96.12 | $96.14 | $94.99 | 2,019,257 |
2021-03-17 | $96.85 | $97.70 | $96.53 | $96.93 | $95.77 | 636,914 |
2021-03-16 | $97.36 | $97.60 | $96.23 | $97.00 | $95.84 | 1,680,435 |
2021-03-15 | $96.35 | $97.14 | $95.26 | $97.01 | $95.85 | 962,219 |
2021-03-12 | $97.43 | $97.63 | $95.91 | $96.00 | $94.85 | 918,488 |
2021-03-11 | $98.23 | $98.86 | $97.07 | $97.34 | $96.18 | 805,538 |
2021-03-10 | $98.50 | $99.17 | $97.53 | $98.02 | $96.85 | 1,515,247 |
2021-03-09 | $96.84 | $98.57 | $96.02 | $97.69 | $96.33 | 1,537,233 |
2021-03-08 | $97.10 | $98.53 | $96.09 | $96.29 | $94.95 | 1,416,193 |
2021-03-05 | $97.13 | $97.28 | $94.11 | $96.84 | $95.49 | 1,753,124 |
2021-03-04 | $97.04 | $98.76 | $95.00 | $96.17 | $94.83 | 1,415,755 |
2021-03-03 | $98.65 | $99.05 | $97.57 | $97.57 | $96.21 | 1,060,627 |
2021-03-02 | $98.56 | $99.79 | $97.84 | $98.66 | $97.28 | 852,243 |
2021-03-01 | $96.72 | $99.59 | $96.72 | $98.37 | $97.00 | 886,719 |
2021-02-26 | $97.28 | $97.92 | $95.36 | $95.56 | $94.23 | 1,106,207 |
2021-02-25 | $98.66 | $99.38 | $96.43 | $96.45 | $95.10 | 1,576,544 |
2021-02-24 | $97.83 | $99.73 | $97.13 | $99.09 | $97.71 | 808,180 |
2021-02-23 | $99.49 | $99.90 | $96.55 | $97.85 | $96.48 | 1,080,016 |
2021-02-22 | $101.65 | $101.65 | $99.64 | $100.16 | $98.76 | 729,990 |
2021-02-19 | $99.45 | $101.27 | $99.25 | $101.01 | $99.60 | 786,457 |
2021-02-18 | $98.34 | $99.64 | $98.11 | $99.07 | $97.69 | 833,261 |
2021-02-17 | $99.33 | $99.42 | $98.11 | $98.99 | $97.61 | 632,720 |
2021-02-16 | $98.80 | $99.87 | $98.26 | $99.49 | $98.10 | 626,704 |
2021-02-12 | $96.84 | $99.45 | $96.80 | $98.96 | $97.58 | 702,886 |
2021-02-11 | $98.48 | $99.75 | $95.32 | $96.70 | $95.35 | 1,144,942 |
2021-02-10 | $98.86 | $101.95 | $96.72 | $98.05 | $96.68 | 2,229,765 |
2021-02-09 | $93.47 | $93.99 | $92.41 | $92.73 | $91.44 | 597,410 |
2021-02-08 | $93.11 | $94.20 | $92.72 | $93.69 | $92.38 | 624,802 |
2021-02-05 | $91.70 | $92.97 | $90.99 | $92.75 | $91.46 | 966,508 |
2021-02-04 | $92.11 | $92.14 | $90.32 | $90.86 | $89.59 | 840,453 |
2021-02-03 | $92.69 | $93.12 | $91.49 | $91.78 | $90.50 | 620,162 |
2021-02-02 | $92.75 | $93.86 | $92.44 | $92.61 | $91.32 | 751,177 |
2021-02-01 | $91.24 | $91.92 | $89.07 | $91.82 | $90.54 | 1,014,624 |
2021-01-29 | $89.33 | $90.63 | $88.23 | $90.15 | $88.89 | 837,817 |
2021-01-28 | $87.14 | $90.81 | $87.08 | $90.28 | $89.02 | 2,974,647 |
2021-01-27 | $91.75 | $91.75 | $85.65 | $86.00 | $84.80 | 1,848,842 |
2021-01-26 | $93.48 | $94.32 | $92.73 | $93.23 | $91.93 | 1,574,352 |
2021-01-25 | $92.90 | $93.45 | $89.27 | $92.99 | $91.69 | 2,021,182 |
2021-01-22 | $94.25 | $94.29 | $90.86 | $93.74 | $92.43 | 1,366,831 |
2021-01-21 | $95.62 | $95.65 | $94.35 | $94.58 | $93.26 | 691,942 |
2021-01-20 | $94.33 | $96.23 | $92.56 | $95.72 | $94.38 | 806,519 |
2021-01-19 | $95.81 | $96.29 | $93.60 | $93.78 | $92.47 | 801,195 |
2021-01-15 | $95.20 | $96.27 | $93.87 | $95.20 | $93.87 | 1,250,393 |
2021-01-14 | $98.37 | $98.66 | $95.51 | $95.75 | $94.41 | 757,436 |
2021-01-13 | $98.70 | $99.09 | $97.48 | $98.39 | $97.02 | 718,467 |
2021-01-12 | $99.76 | $99.99 | $98.40 | $98.78 | $97.40 | 619,128 |
2021-01-11 | $98.62 | $100.51 | $98.50 | $100.04 | $98.64 | 623,832 |
2021-01-08 | $101.30 | $101.40 | $98.10 | $99.65 | $98.26 | 659,896 |
2021-01-07 | $101.37 | $101.37 | $99.49 | $100.77 | $99.36 | 729,525 |
2021-01-06 | $98.05 | $101.14 | $97.99 | $100.25 | $98.85 | 609,592 |
2021-01-05 | $97.33 | $98.42 | $96.72 | $97.44 | $96.08 | 480,539 |
2021-01-04 | $100.32 | $100.85 | $97.06 | $97.27 | $95.91 | 938,317 |
2020-12-31 | $99.40 | $100.58 | $98.52 | $100.20 | $98.80 | 507,660 |
2020-12-30 | $99.00 | $100.42 | $98.16 | $99.84 | $98.45 | 515,598 |
2020-12-29 | $97.99 | $99.00 | $97.75 | $98.18 | $96.81 | 495,738 |
2020-12-28 | $98.96 | $99.51 | $97.31 | $97.66 | $96.30 | 410,968 |
2020-12-24 | $97.25 | $98.85 | $97.20 | $98.60 | $97.22 | 346,062 |
2020-12-23 | $97.36 | $97.87 | $96.63 | $96.96 | $95.61 | 438,766 |
2020-12-22 | $97.39 | $98.20 | $97.17 | $97.35 | $95.99 | 727,085 |
2020-12-21 | $95.33 | $98.16 | $94.59 | $97.69 | $96.33 | 728,441 |
2020-12-18 | $98.30 | $98.59 | $96.00 | $96.29 | $94.95 | 1,434,896 |
2020-12-17 | $98.00 | $98.42 | $97.05 | $98.08 | $96.71 | 836,189 |
2020-12-16 | $98.66 | $98.84 | $97.00 | $97.29 | $95.93 | 636,016 |
2020-12-15 | $96.73 | $98.86 | $96.48 | $98.38 | $97.01 | 728,007 |
2020-12-14 | $97.64 | $97.79 | $94.95 | $95.19 | $93.86 | 664,622 |
2020-12-11 | $96.48 | $97.22 | $95.98 | $96.80 | $95.45 | 903,317 |
2020-12-10 | $96.70 | $97.77 | $96.56 | $97.34 | $95.98 | 773,652 |
2020-12-09 | $98.75 | $99.19 | $95.74 | $97.10 | $95.74 | 804,921 |
2020-12-08 | $97.74 | $98.77 | $97.50 | $98.24 | $96.87 | 530,340 |
2020-12-07 | $97.97 | $98.76 | $97.77 | $98.26 | $96.89 | 395,594 |
2020-12-04 | $97.05 | $98.50 | $97.05 | $98.25 | $96.88 | 552,458 |
2020-12-03 | $96.31 | $97.72 | $96.09 | $96.61 | $95.26 | 701,238 |
2020-12-02 | $97.61 | $97.81 | $95.67 | $96.70 | $95.35 | 1,070,575 |
2020-12-01 | $95.88 | $99.43 | $94.86 | $98.32 | $96.95 | 1,390,872 |
2020-11-30 | $95.55 | $95.89 | $93.93 | $94.25 | $92.93 | 1,131,647 |
2020-11-27 | $95.71 | $96.35 | $94.47 | $95.56 | $94.23 | 308,757 |
2020-11-25 | $96.67 | $97.12 | $95.10 | $95.81 | $94.47 | 467,471 |
2020-11-24 | $96.70 | $98.00 | $96.25 | $96.76 | $95.41 | 657,239 |
2020-11-23 | $97.00 | $98.35 | $95.56 | $95.77 | $94.43 | 750,331 |
2020-11-20 | $96.45 | $97.04 | $95.38 | $96.28 | $94.94 | 566,211 |
2020-11-19 | $95.26 | $96.68 | $94.77 | $96.23 | $94.89 | 466,567 |
2020-11-18 | $95.97 | $97.08 | $95.39 | $95.65 | $94.32 | 933,193 |
2020-11-17 | $94.97 | $95.85 | $94.62 | $95.59 | $94.26 | 719,176 |
2020-11-16 | $96.13 | $96.55 | $94.46 | $95.31 | $93.98 | 678,844 |
2020-11-13 | $94.54 | $95.44 | $94.09 | $95.11 | $93.78 | 434,671 |
2020-11-12 | $94.07 | $94.13 | $92.26 | $93.89 | $92.58 | 595,771 |
2020-11-11 | $94.84 | $94.84 | $93.06 | $94.34 | $93.02 | 734,523 |
2020-11-10 | $91.19 | $94.86 | $90.66 | $94.18 | $92.87 | 931,806 |
2020-11-09 | $97.95 | $99.86 | $90.98 | $91.35 | $90.08 | 1,319,878 |
2020-11-06 | $95.53 | $96.37 | $94.31 | $95.13 | $93.80 | 721,432 |
2020-11-05 | $95.00 | $96.96 | $94.57 | $95.37 | $94.04 | 1,001,773 |
2020-11-04 | $92.59 | $95.36 | $90.71 | $93.57 | $92.26 | 1,081,478 |
2020-11-03 | $90.41 | $92.50 | $90.00 | $92.26 | $90.97 | 974,826 |
2020-11-02 | $87.07 | $89.80 | $87.06 | $89.56 | $88.31 | 1,008,957 |
2020-10-30 | $86.86 | $87.71 | $84.78 | $85.80 | $84.60 | 1,045,943 |
2020-10-29 | $85.58 | $88.36 | $85.58 | $87.21 | $85.99 | 834,728 |
2020-10-28 | $86.04 | $87.23 | $84.90 | $85.73 | $84.53 | 1,024,355 |
2020-10-27 | $87.94 | $89.54 | $87.02 | $87.86 | $86.63 | 813,646 |
2020-10-26 | $89.46 | $89.96 | $87.09 | $88.20 | $86.97 | 772,483 |
2020-10-23 | $92.35 | $93.27 | $90.04 | $90.38 | $89.12 | 1,043,833 |
2020-10-22 | $90.25 | $92.09 | $88.77 | $91.44 | $90.16 | 2,145,127 |
2020-10-21 | $87.95 | $90.88 | $87.05 | $90.18 | $88.92 | 2,105,013 |
2020-10-20 | $87.58 | $90.22 | $86.47 | $87.00 | $85.79 | 2,222,406 |
2020-10-19 | $83.83 | $84.20 | $81.75 | $82.16 | $81.01 | 1,227,472 |
2020-10-16 | $83.26 | $84.34 | $82.85 | $83.26 | $82.10 | 1,476,728 |
2020-10-15 | $80.68 | $82.80 | $79.90 | $82.45 | $81.30 | 1,161,341 |
2020-10-14 | $82.24 | $82.88 | $81.83 | $81.90 | $80.76 | 1,011,646 |
2020-10-13 | $81.48 | $82.17 | $80.74 | $81.81 | $80.67 | 698,693 |
2020-10-12 | $82.28 | $82.39 | $81.49 | $81.70 | $80.56 | 765,287 |
2020-10-09 | $82.50 | $83.12 | $81.55 | $81.65 | $80.51 | 681,697 |
2020-10-08 | $80.61 | $82.29 | $80.25 | $82.20 | $81.05 | 841,922 |
2020-10-07 | $79.33 | $80.35 | $78.94 | $80.04 | $78.92 | 673,238 |
2020-10-06 | $78.64 | $79.20 | $77.96 | $78.08 | $76.99 | 962,009 |
2020-10-05 | $77.39 | $79.33 | $77.39 | $78.64 | $77.54 | 943,457 |
2020-10-02 | $74.63 | $77.32 | $74.24 | $76.71 | $75.64 | 513,709 |
2020-10-01 | $77.22 | $78.01 | $75.79 | $75.98 | $74.92 | 832,470 |
2020-09-30 | $76.72 | $77.53 | $76.28 | $76.86 | $75.79 | 737,379 |
2020-09-29 | $76.61 | $76.85 | $75.66 | $76.36 | $75.29 | 669,482 |
2020-09-28 | $75.81 | $77.12 | $75.53 | $76.36 | $75.29 | 762,928 |
2020-09-25 | $73.34 | $75.36 | $72.84 | $74.81 | $73.77 | 616,645 |
2020-09-24 | $72.72 | $74.96 | $72.12 | $73.84 | $72.81 | 775,578 |
2020-09-23 | $74.49 | $75.30 | $73.00 | $73.15 | $72.13 | 908,092 |
2020-09-22 | $73.22 | $74.54 | $73.22 | $74.25 | $73.21 | 643,140 |
2020-09-21 | $73.71 | $73.91 | $71.92 | $73.16 | $72.14 | 804,390 |
2020-09-18 | $76.36 | $76.36 | $74.35 | $75.23 | $74.18 | 1,496,846 |
2020-09-17 | $75.51 | $76.37 | $74.05 | $76.16 | $75.10 | 777,714 |
2020-09-16 | $76.82 | $77.77 | $75.88 | $76.51 | $75.44 | 806,037 |
2020-09-15 | $76.15 | $77.08 | $75.61 | $75.74 | $74.68 | 546,498 |
2020-09-14 | $76.23 | $76.49 | $75.49 | $75.74 | $74.68 | 815,786 |
2020-09-11 | $74.93 | $75.68 | $74.43 | $75.54 | $74.49 | 663,413 |
2020-09-10 | $75.70 | $76.48 | $74.21 | $74.56 | $73.52 | 556,661 |
2020-09-09 | $75.01 | $75.75 | $74.47 | $75.50 | $74.45 | 946,033 |
2020-09-08 | $76.49 | $76.49 | $74.28 | $74.41 | $73.37 | 774,658 |
2020-09-04 | $78.87 | $78.87 | $75.50 | $77.35 | $76.27 | 676,518 |
2020-09-03 | $80.00 | $80.04 | $76.88 | $78.11 | $77.02 | 598,005 |
2020-09-02 | $78.65 | $80.54 | $78.20 | $80.19 | $79.07 | 657,225 |
2020-09-01 | $76.93 | $78.78 | $76.31 | $78.38 | $77.29 | 674,636 |
2020-08-31 | $77.30 | $77.48 | $76.68 | $76.85 | $75.78 | 550,983 |
2020-08-28 | $76.96 | $77.49 | $76.12 | $77.19 | $76.11 | 750,182 |
2020-08-27 | $77.07 | $78.02 | $76.94 | $76.97 | $75.90 | 494,728 |
2020-08-26 | $75.38 | $77.30 | $74.78 | $76.95 | $75.88 | 496,290 |
2020-08-25 | $75.50 | $75.57 | $74.66 | $75.31 | $74.26 | 536,332 |
2020-08-24 | $75.48 | $75.97 | $75.08 | $75.43 | $74.38 | 964,813 |
2020-08-21 | $73.83 | $75.12 | $73.70 | $74.97 | $73.92 | 511,011 |
2020-08-20 | $73.97 | $74.76 | $73.60 | $74.36 | $73.32 | 452,394 |
2020-08-19 | $75.65 | $76.07 | $74.43 | $74.48 | $73.44 | 493,862 |
2020-08-18 | $76.20 | $76.47 | $75.24 | $75.44 | $74.39 | 425,137 |
2020-08-17 | $76.62 | $77.09 | $76.12 | $76.28 | $75.22 | 427,568 |
2020-08-14 | $75.88 | $77.18 | $75.88 | $76.36 | $75.29 | 579,157 |
2020-08-13 | $74.83 | $76.87 | $74.81 | $76.83 | $75.76 | 1,070,764 |
2020-08-12 | $74.12 | $75.45 | $73.96 | $75.15 | $74.10 | 797,572 |
2020-08-11 | $74.45 | $74.99 | $73.47 | $73.55 | $72.52 | 662,027 |
2020-08-10 | $74.06 | $74.55 | $73.63 | $73.82 | $72.79 | 585,642 |
2020-08-07 | $73.15 | $74.15 | $72.88 | $74.15 | $73.12 | 627,752 |
2020-08-06 | $73.11 | $73.74 | $72.35 | $73.56 | $72.53 | 699,999 |
2020-08-05 | $72.94 | $74.04 | $72.94 | $73.14 | $72.12 | 616,079 |
2020-08-04 | $72.50 | $73.40 | $72.08 | $72.62 | $71.61 | 683,233 |
2020-08-03 | $72.00 | $72.81 | $71.16 | $72.57 | $71.56 | 770,194 |
2020-07-31 | $71.88 | $72.11 | $70.51 | $71.58 | $70.58 | 844,252 |
2020-07-30 | $71.54 | $72.07 | $70.83 | $72.00 | $71.00 | 431,439 |
2020-07-29 | $71.46 | $72.76 | $71.10 | $72.35 | $71.34 | 765,620 |
2020-07-28 | $72.18 | $72.48 | $70.80 | $70.89 | $69.90 | 720,339 |
2020-07-27 | $70.69 | $72.57 | $70.23 | $72.42 | $71.41 | 696,052 |
2020-07-24 | $70.88 | $71.14 | $70.18 | $70.70 | $69.71 | 963,580 |
2020-07-23 | $70.77 | $71.99 | $70.48 | $70.88 | $69.89 | 1,005,570 |
2020-07-22 | $71.95 | $72.00 | $70.10 | $70.75 | $69.76 | 969,811 |
2020-07-21 | $71.82 | $71.94 | $68.00 | $70.69 | $69.70 | 2,323,528 |
2020-07-20 | $68.05 | $70.04 | $68.05 | $69.62 | $68.65 | 1,117,859 |
2020-07-17 | $67.40 | $68.63 | $67.22 | $68.26 | $67.31 | 830,992 |
2020-07-16 | $67.40 | $67.61 | $66.42 | $67.07 | $66.13 | 1,065,989 |
2020-07-15 | $69.73 | $70.31 | $64.92 | $67.10 | $66.16 | 2,464,703 |
2020-07-14 | $66.34 | $68.81 | $66.10 | $68.76 | $67.80 | 917,822 |
2020-07-13 | $67.96 | $68.36 | $66.15 | $66.32 | $65.39 | 876,554 |
2020-07-10 | $65.19 | $67.37 | $65.19 | $67.34 | $66.40 | 955,314 |
2020-07-09 | $66.94 | $67.03 | $64.70 | $65.29 | $64.38 | 836,674 |
2020-07-08 | $66.74 | $67.44 | $65.78 | $66.70 | $65.77 | 1,226,902 |
2020-07-07 | $66.38 | $66.95 | $65.65 | $66.52 | $65.59 | 715,170 |
2020-07-06 | $68.21 | $68.46 | $66.38 | $66.78 | $65.85 | 702,269 |
2020-07-02 | $66.30 | $67.32 | $65.77 | $66.92 | $65.99 | 955,827 |
2020-07-01 | $65.33 | $65.88 | $64.91 | $65.48 | $64.57 | 1,228,357 |
2020-06-30 | $64.69 | $65.62 | $64.39 | $65.13 | $64.22 | 1,338,309 |
2020-06-29 | $64.21 | $65.42 | $63.76 | $64.95 | $64.04 | 997,839 |
2020-06-26 | $62.80 | $63.97 | $61.56 | $63.70 | $62.81 | 2,486,806 |
2020-06-25 | $61.81 | $62.93 | $61.00 | $62.93 | $62.05 | 992,942 |
2020-06-24 | $64.39 | $64.39 | $62.25 | $62.29 | $61.42 | 843,374 |
2020-06-23 | $66.32 | $66.37 | $64.91 | $64.94 | $64.03 | 831,030 |
2020-06-22 | $65.53 | $65.68 | $64.23 | $65.47 | $64.56 | 963,244 |
2020-06-19 | $66.68 | $66.89 | $65.12 | $65.67 | $64.75 | 1,055,794 |
2020-06-18 | $65.22 | $66.30 | $65.04 | $65.56 | $64.65 | 729,274 |
2020-06-17 | $67.31 | $67.64 | $65.64 | $65.80 | $64.88 | 673,698 |
2020-06-16 | $68.50 | $68.74 | $66.53 | $67.08 | $66.14 | 1,050,217 |
2020-06-15 | $63.48 | $66.51 | $62.51 | $65.92 | $65.00 | 977,183 |
2020-06-12 | $65.38 | $65.92 | $63.59 | $65.23 | $64.32 | 1,174,385 |
2020-06-11 | $65.54 | $66.26 | $63.00 | $63.02 | $62.14 | 1,477,451 |
2020-06-10 | $68.21 | $68.22 | $66.44 | $66.99 | $66.06 | 1,198,622 |
2020-06-09 | $69.70 | $69.73 | $68.20 | $68.23 | $67.28 | 627,003 |
2020-06-08 | $70.09 | $71.19 | $69.94 | $70.81 | $69.82 | 740,466 |
2020-06-05 | $71.37 | $72.12 | $69.87 | $69.91 | $68.93 | 1,067,183 |
2020-06-04 | $68.16 | $69.53 | $67.78 | $69.52 | $68.55 | 964,448 |
2020-06-03 | $68.26 | $69.39 | $67.98 | $68.53 | $67.57 | 967,079 |
2020-06-02 | $67.00 | $67.73 | $66.28 | $67.34 | $66.40 | 1,414,762 |
2020-06-01 | $65.35 | $66.94 | $65.03 | $66.76 | $65.83 | 1,607,448 |
2020-05-29 | $66.15 | $66.53 | $64.22 | $65.43 | $64.52 | 1,310,669 |
2020-05-28 | $66.75 | $67.22 | $66.12 | $66.48 | $65.55 | 933,714 |
2020-05-27 | $65.94 | $66.55 | $64.74 | $66.10 | $65.18 | 938,892 |
2020-05-26 | $63.87 | $65.46 | $63.66 | $64.84 | $63.94 | 1,076,167 |
2020-05-22 | $61.97 | $62.52 | $61.25 | $62.08 | $61.21 | 441,285 |
2020-05-21 | $63.22 | $63.70 | $61.95 | $62.12 | $61.25 | 720,462 |
2020-05-20 | $63.36 | $63.90 | $62.68 | $62.94 | $62.06 | 704,105 |
2020-05-19 | $62.39 | $63.62 | $61.99 | $62.61 | $61.74 | 1,003,762 |
2020-05-18 | $61.60 | $63.18 | $61.11 | $62.70 | $61.83 | 1,737,426 |
2020-05-15 | $59.19 | $59.79 | $58.10 | $59.38 | $58.55 | 1,054,152 |
2020-05-14 | $56.39 | $60.23 | $55.85 | $60.12 | $59.28 | 1,533,781 |
2020-05-13 | $59.11 | $59.16 | $56.20 | $57.25 | $56.45 | 1,865,026 |
2020-05-12 | $60.92 | $61.37 | $59.42 | $59.42 | $58.59 | 924,796 |
2020-05-11 | $62.23 | $62.59 | $60.72 | $60.73 | $59.88 | 850,653 |
2020-05-08 | $63.38 | $64.21 | $62.59 | $63.07 | $62.19 | 737,669 |
2020-05-07 | $62.04 | $64.07 | $61.53 | $62.46 | $61.59 | 1,082,110 |
2020-05-06 | $63.00 | $63.23 | $61.21 | $61.33 | $60.47 | 892,181 |
2020-05-05 | $63.07 | $63.68 | $62.31 | $62.53 | $61.66 | 1,610,976 |
2020-05-04 | $61.94 | $63.03 | $61.05 | $62.69 | $61.82 | 800,240 |
2020-05-01 | $63.17 | $63.28 | $60.83 | $62.52 | $61.65 | 1,457,502 |
2020-04-30 | $63.98 | $65.19 | $62.93 | $64.41 | $63.51 | 1,266,340 |
2020-04-29 | $64.31 | $65.70 | $63.86 | $65.13 | $64.22 | 1,301,093 |
2020-04-28 | $64.55 | $65.24 | $62.58 | $62.98 | $62.10 | 1,449,087 |
2020-04-27 | $60.13 | $63.80 | $59.82 | $63.31 | $62.43 | 1,231,901 |
2020-04-24 | $60.15 | $60.60 | $58.51 | $59.22 | $58.39 | 1,098,650 |
2020-04-23 | $59.90 | $60.72 | $59.21 | $59.33 | $58.50 | 944,412 |
2020-04-22 | $60.10 | $60.86 | $59.15 | $59.59 | $58.76 | 1,312,562 |
2020-04-21 | $62.84 | $64.59 | $59.03 | $59.48 | $58.65 | 2,618,492 |
2020-04-20 | $61.13 | $62.00 | $60.20 | $61.28 | $60.42 | 1,561,912 |
2020-04-17 | $62.16 | $63.22 | $61.91 | $62.90 | $62.02 | 1,037,838 |
2020-04-16 | $61.35 | $61.35 | $58.76 | $60.61 | $59.76 | 981,150 |
2020-04-15 | $60.84 | $61.69 | $59.89 | $61.09 | $60.24 | 1,330,180 |
2020-04-14 | $61.92 | $63.16 | $60.65 | $62.48 | $61.61 | 1,817,251 |
2020-04-13 | $61.96 | $62.51 | $60.03 | $61.06 | $60.21 | 745,275 |
2020-04-09 | $60.82 | $63.83 | $60.50 | $62.20 | $61.33 | 1,576,529 |
2020-04-08 | $57.30 | $60.27 | $56.27 | $59.82 | $58.99 | 1,470,570 |
2020-04-07 | $59.60 | $61.12 | $56.30 | $56.50 | $55.71 | 1,314,449 |
2020-04-06 | $55.20 | $58.48 | $55.05 | $57.15 | $56.35 | 1,907,983 |
2020-04-03 | $54.28 | $55.18 | $51.46 | $52.66 | $51.93 | 1,206,345 |
2020-04-02 | $55.06 | $57.50 | $53.71 | $55.00 | $54.23 | 1,539,000 |
2020-04-01 | $55.57 | $57.43 | $54.42 | $55.10 | $54.33 | 1,961,911 |
2020-03-31 | $58.67 | $59.62 | $57.17 | $58.04 | $57.23 | 2,091,505 |
2020-03-30 | $57.86 | $58.79 | $56.27 | $58.52 | $57.70 | 1,303,700 |
2020-03-27 | $56.11 | $58.27 | $55.57 | $57.24 | $56.44 | 1,753,058 |
2020-03-26 | $54.38 | $58.23 | $53.61 | $58.06 | $57.25 | 2,410,770 |
2020-03-25 | $53.11 | $57.09 | $50.01 | $54.06 | $53.31 | 1,905,821 |
2020-03-24 | $46.40 | $53.29 | $45.93 | $52.74 | $52.00 | 2,445,854 |
2020-03-23 | $46.02 | $46.80 | $42.97 | $43.69 | $43.08 | 1,939,458 |
2020-03-20 | $50.56 | $52.16 | $46.69 | $46.96 | $46.30 | 2,393,880 |
2020-03-19 | $48.28 | $51.09 | $46.30 | $50.38 | $49.68 | 1,986,536 |
2020-03-18 | $47.26 | $50.76 | $44.87 | $48.99 | $48.31 | 2,461,975 |
2020-03-17 | $50.37 | $52.20 | $46.65 | $50.33 | $49.63 | 3,486,817 |
2020-03-16 | $50.27 | $55.15 | $48.77 | $48.96 | $48.28 | 2,402,631 |
2020-03-13 | $57.29 | $59.85 | $55.51 | $59.85 | $59.01 | 2,013,533 |
2020-03-12 | $56.49 | $58.84 | $53.01 | $54.44 | $53.68 | 3,214,854 |
2020-03-11 | $65.14 | $65.22 | $60.43 | $61.47 | $60.61 | 1,816,301 |
2020-03-10 | $65.77 | $66.57 | $63.08 | $66.56 | $65.63 | 2,665,977 |
2020-03-09 | $68.58 | $68.59 | $63.68 | $64.00 | $63.11 | 1,868,281 |
2020-03-06 | $72.72 | $73.20 | $70.65 | $73.11 | $72.09 | 2,367,452 |
2020-03-05 | $75.22 | $75.58 | $73.03 | $74.48 | $73.44 | 1,680,737 |
2020-03-04 | $75.78 | $76.84 | $75.32 | $76.64 | $75.57 | 1,474,595 |
2020-03-03 | $74.25 | $76.16 | $72.89 | $74.46 | $73.42 | 1,547,142 |
2020-03-02 | $71.06 | $74.25 | $70.75 | $74.21 | $73.17 | 1,750,274 |
2020-02-28 | $68.42 | $71.90 | $67.06 | $70.50 | $69.52 | 2,026,272 |
2020-02-27 | $73.47 | $73.47 | $70.04 | $70.24 | $69.26 | 1,355,689 |
2020-02-26 | $75.60 | $76.80 | $74.42 | $74.52 | $73.48 | 749,430 |
2020-02-25 | $77.80 | $78.26 | $74.89 | $75.14 | $74.09 | 952,659 |
2020-02-24 | $77.64 | $78.06 | $76.68 | $77.75 | $76.66 | 665,415 |
2020-02-21 | $78.41 | $79.43 | $78.24 | $79.19 | $78.08 | 640,106 |
2020-02-20 | $78.67 | $79.71 | $78.36 | $78.89 | $77.79 | 833,462 |
2020-02-19 | $80.15 | $80.36 | $78.95 | $78.96 | $77.86 | 671,275 |
2020-02-18 | $79.78 | $79.89 | $79.18 | $79.75 | $78.64 | 639,695 |
2020-02-14 | $80.00 | $80.57 | $79.78 | $80.00 | $78.88 | 592,998 |
2020-02-13 | $78.86 | $80.45 | $78.09 | $79.97 | $78.85 | 768,404 |
2020-02-12 | $79.52 | $79.85 | $77.94 | $78.87 | $77.77 | 1,088,367 |
2020-02-11 | $79.65 | $79.74 | $78.91 | $79.35 | $78.24 | 1,008,381 |
2020-02-10 | $78.27 | $79.52 | $78.18 | $79.25 | $78.14 | 1,116,044 |
2020-02-07 | $79.26 | $79.93 | $78.45 | $78.59 | $77.49 | 1,276,269 |
2020-02-06 | $78.75 | $80.37 | $78.57 | $79.60 | $78.49 | 1,839,555 |
2020-02-05 | $75.72 | $79.37 | $75.69 | $78.74 | $77.64 | 1,975,504 |
2020-02-04 | $75.35 | $76.49 | $74.94 | $76.05 | $74.99 | 1,341,446 |
2020-02-03 | $74.08 | $75.02 | $73.63 | $74.63 | $73.59 | 1,148,526 |
2020-01-31 | $75.14 | $75.61 | $73.58 | $74.03 | $73.00 | 1,190,553 |
2020-01-30 | $74.33 | $76.04 | $73.99 | $75.82 | $74.76 | 1,077,365 |
2020-01-29 | $75.93 | $76.17 | $74.76 | $74.79 | $73.75 | 768,465 |
2020-01-28 | $76.26 | $76.33 | $75.11 | $75.53 | $74.48 | 801,174 |
2020-01-27 | $74.34 | $77.23 | $73.79 | $76.05 | $74.99 | 1,129,658 |
2020-01-24 | $75.96 | $76.02 | $74.75 | $75.00 | $73.95 | 841,504 |
2020-01-23 | $74.79 | $76.15 | $74.15 | $75.87 | $74.81 | 1,155,972 |
2020-01-22 | $73.57 | $75.52 | $73.40 | $75.11 | $74.06 | 1,422,818 |
2020-01-21 | $72.92 | $73.80 | $72.83 | $73.25 | $72.23 | 735,205 |
2020-01-17 | $73.96 | $74.40 | $73.31 | $73.44 | $72.42 | 654,804 |
2020-01-16 | $72.96 | $74.26 | $72.86 | $73.70 | $72.67 | 851,878 |
2020-01-15 | $71.82 | $73.24 | $71.79 | $72.33 | $71.32 | 534,738 |
2020-01-14 | $72.41 | $72.80 | $71.70 | $71.78 | $70.78 | 691,208 |
2020-01-13 | $71.30 | $72.81 | $71.30 | $72.52 | $71.51 | 1,270,119 |
2020-01-10 | $71.23 | $71.61 | $70.55 | $71.09 | $70.10 | 1,044,687 |
2020-01-09 | $70.75 | $71.72 | $70.66 | $71.04 | $70.05 | 1,604,370 |
2020-01-08 | $70.79 | $71.22 | $70.26 | $70.31 | $69.33 | 1,337,679 |
2020-01-07 | $71.43 | $71.47 | $70.48 | $70.53 | $69.55 | 1,228,533 |
2020-01-06 | $72.00 | $72.31 | $71.55 | $71.70 | $70.70 | 955,715 |
2020-01-03 | $71.30 | $73.01 | $71.12 | $72.25 | $71.24 | 698,425 |
2020-01-02 | $72.85 | $73.53 | $71.19 | $72.21 | $71.20 | 1,169,469 |
2019-12-31 | $72.63 | $73.14 | $72.14 | $72.54 | $71.53 | 636,062 |
2019-12-30 | $73.33 | $73.59 | $72.54 | $72.71 | $71.70 | 452,714 |
2019-12-27 | $73.22 | $73.60 | $72.82 | $73.20 | $72.18 | 502,588 |
2019-12-26 | $72.71 | $73.17 | $72.53 | $73.11 | $72.09 | 384,800 |
2019-12-24 | $73.29 | $73.68 | $72.60 | $72.64 | $71.63 | 167,134 |
2019-12-23 | $71.96 | $73.67 | $71.80 | $73.31 | $72.29 | 1,234,475 |
2019-12-20 | $71.12 | $72.62 | $70.95 | $71.92 | $70.92 | 1,937,003 |
2019-12-19 | $71.93 | $71.93 | $70.40 | $70.69 | $69.70 | 1,774,023 |
2019-12-18 | $72.53 | $72.67 | $71.76 | $71.80 | $70.80 | 969,170 |
2019-12-17 | $72.45 | $73.38 | $72.45 | $72.50 | $71.49 | 796,230 |
2019-12-16 | $72.29 | $73.14 | $71.79 | $72.57 | $71.56 | 1,055,221 |
2019-12-13 | $71.95 | $72.90 | $71.28 | $71.74 | $70.74 | 973,296 |
2019-12-12 | $72.12 | $73.19 | $71.37 | $71.60 | $70.60 | 1,217,229 |
2019-12-11 | $72.73 | $73.06 | $71.79 | $72.16 | $71.15 | 858,566 |
2019-12-10 | $73.74 | $73.95 | $72.47 | $72.72 | $71.71 | 1,443,970 |
2019-12-09 | $74.35 | $74.61 | $73.59 | $73.82 | $72.79 | 1,956,985 |
2019-12-06 | $76.30 | $76.61 | $73.96 | $74.20 | $73.16 | 1,525,885 |
2019-12-05 | $75.62 | $76.50 | $75.09 | $75.83 | $74.77 | 1,135,135 |
2019-12-04 | $76.24 | $76.27 | $75.38 | $75.41 | $74.36 | 1,168,892 |
2019-12-03 | $75.22 | $76.08 | $74.48 | $75.83 | $74.77 | 878,134 |
2019-12-02 | $76.35 | $76.36 | $75.27 | $75.75 | $74.69 | 936,168 |
2019-11-29 | $75.92 | $76.42 | $75.73 | $75.90 | $74.84 | 346,740 |
2019-11-27 | $76.72 | $76.89 | $76.00 | $76.08 | $75.02 | 1,245,444 |
2019-11-26 | $74.81 | $76.62 | $74.38 | $76.62 | $75.55 | 1,371,714 |
2019-11-25 | $74.68 | $74.96 | $74.47 | $74.61 | $73.57 | 865,928 |
2019-11-22 | $75.28 | $75.67 | $74.32 | $74.52 | $73.48 | 969,273 |
2019-11-21 | $74.95 | $75.45 | $74.25 | $75.20 | $74.15 | 872,175 |
2019-11-20 | $74.20 | $75.47 | $74.20 | $74.90 | $73.85 | 1,738,683 |
2019-11-19 | $74.51 | $74.97 | $73.87 | $74.41 | $73.37 | 803,319 |
2019-11-18 | $73.54 | $74.51 | $73.54 | $74.50 | $73.46 | 1,508,002 |
2019-11-15 | $74.73 | $75.06 | $73.29 | $73.65 | $72.62 | 822,548 |
2019-11-14 | $74.29 | $74.94 | $73.55 | $74.40 | $73.36 | 948,157 |
2019-11-13 | $74.93 | $75.34 | $74.38 | $74.50 | $73.46 | 799,184 |
2019-11-12 | $75.13 | $75.26 | $74.43 | $74.77 | $73.73 | 923,928 |
2019-11-11 | $74.67 | $75.29 | $74.48 | $75.01 | $73.96 | 728,927 |
2019-11-08 | $74.29 | $75.47 | $73.91 | $75.00 | $73.95 | 1,604,143 |
2019-11-07 | $75.89 | $76.13 | $73.29 | $74.30 | $73.26 | 1,976,178 |
2019-11-06 | $75.28 | $75.76 | $74.22 | $75.53 | $74.48 | 1,525,980 |
2019-11-05 | $75.87 | $78.29 | $75.09 | $75.28 | $74.23 | 3,076,053 |
2019-11-04 | $73.63 | $73.63 | $72.44 | $72.70 | $71.69 | 953,555 |
2019-11-01 | $72.95 | $73.57 | $72.50 | $73.21 | $72.19 | 866,080 |
2019-10-31 | $73.13 | $73.60 | $72.25 | $72.84 | $71.82 | 1,765,499 |
2019-10-30 | $72.99 | $74.26 | $72.53 | $73.50 | $72.47 | 1,267,844 |
2019-10-29 | $71.80 | $73.69 | $71.31 | $72.82 | $71.80 | 1,899,724 |
2019-10-28 | $70.38 | $72.32 | $70.38 | $72.23 | $71.22 | 1,680,014 |
2019-10-25 | $68.88 | $70.01 | $68.80 | $69.93 | $68.95 | 1,018,846 |
2019-10-24 | $69.33 | $69.91 | $68.63 | $68.98 | $68.02 | 779,301 |
2019-10-23 | $68.84 | $70.46 | $68.84 | $69.30 | $68.33 | 1,145,125 |
2019-10-22 | $69.28 | $70.39 | $68.82 | $69.05 | $68.09 | 1,095,797 |
2019-10-21 | $70.15 | $70.34 | $69.04 | $69.48 | $68.51 | 1,430,254 |
2019-10-18 | $67.50 | $70.75 | $67.50 | $69.87 | $68.89 | 2,771,338 |
2019-10-17 | $66.21 | $70.88 | $66.00 | $67.49 | $66.55 | 5,853,977 |
2019-10-16 | $62.81 | $63.81 | $62.49 | $63.53 | $62.64 | 1,036,271 |
2019-10-15 | $64.21 | $64.62 | $62.74 | $62.86 | $61.98 | 1,348,930 |
2019-10-14 | $64.04 | $64.25 | $63.14 | $64.02 | $63.13 | 850,087 |
2019-10-11 | $63.42 | $64.95 | $63.42 | $64.15 | $63.25 | 1,391,765 |
2019-10-10 | $62.74 | $63.28 | $62.52 | $62.63 | $61.76 | 3,234,993 |
2019-10-09 | $62.32 | $62.77 | $61.96 | $62.66 | $61.79 | 1,002,027 |
2019-10-08 | $62.41 | $62.61 | $61.19 | $61.88 | $61.02 | 1,494,982 |
2019-10-07 | $63.44 | $63.89 | $63.00 | $63.20 | $62.32 | 1,246,017 |
2019-10-04 | $62.39 | $64.08 | $62.17 | $63.75 | $62.86 | 1,292,138 |
2019-10-03 | $61.62 | $62.71 | $61.00 | $62.06 | $61.19 | 1,721,280 |
2019-10-02 | $63.91 | $64.52 | $60.84 | $61.89 | $61.03 | 1,629,358 |
2019-10-01 | $66.23 | $66.60 | $65.01 | $65.04 | $64.13 | 857,711 |
2019-09-30 | $66.21 | $66.54 | $65.71 | $66.06 | $65.14 | 907,398 |
2019-09-27 | $66.27 | $66.94 | $65.41 | $66.01 | $65.09 | 918,682 |
2019-09-26 | $65.54 | $66.58 | $65.09 | $66.27 | $65.35 | 1,060,145 |
2019-09-25 | $64.41 | $65.49 | $63.75 | $65.29 | $64.38 | 953,711 |
2019-09-24 | $64.73 | $65.56 | $64.15 | $64.38 | $63.48 | 1,153,285 |
2019-09-23 | $62.83 | $64.40 | $62.58 | $64.16 | $63.26 | 981,913 |
2019-09-20 | $63.56 | $64.12 | $62.73 | $62.97 | $62.09 | 1,013,475 |
2019-09-19 | $63.26 | $63.94 | $62.75 | $63.34 | $62.46 | 993,514 |
2019-09-18 | $63.47 | $63.68 | $62.46 | $63.38 | $62.50 | 963,697 |
2019-09-17 | $62.80 | $63.48 | $62.18 | $63.47 | $62.58 | 935,562 |
2019-09-16 | $63.18 | $63.71 | $62.67 | $63.08 | $62.20 | 1,108,958 |
2019-09-13 | $65.14 | $65.14 | $63.42 | $63.60 | $62.71 | 947,935 |
2019-09-12 | $63.73 | $65.14 | $63.62 | $64.76 | $63.86 | 1,157,628 |
2019-09-11 | $63.15 | $64.12 | $62.82 | $63.65 | $62.76 | 1,088,750 |
2019-09-10 | $63.11 | $63.31 | $61.63 | $63.30 | $62.42 | 1,836,622 |
2019-09-09 | $65.41 | $65.46 | $63.08 | $63.15 | $62.27 | 1,503,731 |
2019-09-06 | $65.74 | $65.88 | $64.84 | $65.02 | $64.11 | 1,086,719 |
2019-09-05 | $66.36 | $67.13 | $65.40 | $65.45 | $64.54 | 552,139 |
2019-09-04 | $65.76 | $66.22 | $65.15 | $66.05 | $65.13 | 830,096 |
2019-09-03 | $65.33 | $65.78 | $64.95 | $65.32 | $64.41 | 831,085 |
2019-08-30 | $66.70 | $66.71 | $65.55 | $65.84 | $64.92 | 1,264,543 |
2019-08-29 | $66.07 | $66.42 | $65.81 | $66.26 | $65.34 | 830,378 |
2019-08-28 | $64.21 | $65.34 | $63.86 | $65.18 | $64.27 | 1,019,183 |
2019-08-27 | $65.82 | $66.03 | $64.49 | $64.56 | $63.66 | 726,268 |
2019-08-26 | $66.09 | $66.21 | $65.30 | $65.40 | $64.49 | 593,223 |
2019-08-23 | $66.52 | $66.96 | $65.36 | $65.58 | $64.66 | 723,314 |
2019-08-22 | $66.89 | $67.11 | $66.18 | $66.68 | $65.75 | 625,555 |
2019-08-21 | $66.96 | $67.22 | $66.50 | $66.89 | $65.96 | 562,258 |
2019-08-20 | $67.01 | $67.17 | $66.20 | $66.51 | $65.58 | 747,525 |
2019-08-19 | $67.29 | $67.75 | $66.73 | $67.14 | $66.20 | 955,531 |
2019-08-16 | $65.46 | $66.53 | $65.44 | $66.35 | $65.42 | 2,162,799 |
2019-08-15 | $65.48 | $65.66 | $64.40 | $65.03 | $64.12 | 1,925,026 |
2019-08-14 | $67.17 | $68.24 | $65.23 | $65.24 | $64.33 | 1,731,577 |
2019-08-13 | $65.50 | $68.84 | $65.50 | $68.58 | $67.62 | 2,239,974 |
2019-08-12 | $64.88 | $66.18 | $64.33 | $65.67 | $64.75 | 1,473,300 |
2019-08-09 | $65.32 | $66.15 | $65.12 | $65.20 | $64.29 | 1,702,063 |
2019-08-08 | $64.77 | $66.33 | $64.54 | $65.55 | $64.64 | 1,564,840 |
2019-08-07 | $62.94 | $64.97 | $62.23 | $64.54 | $63.64 | 1,343,306 |
2019-08-06 | $63.71 | $64.51 | $63.30 | $63.82 | $62.93 | 1,483,690 |
2019-08-05 | $63.96 | $64.33 | $63.16 | $63.35 | $62.47 | 2,027,311 |
2019-08-02 | $64.99 | $65.35 | $64.08 | $65.07 | $64.16 | 1,060,925 |
2019-08-01 | $63.79 | $66.10 | $63.39 | $65.23 | $64.32 | 2,647,067 |
2019-07-31 | $64.87 | $65.04 | $63.29 | $64.01 | $63.12 | 1,606,030 |
2019-07-30 | $63.95 | $64.90 | $63.40 | $64.90 | $63.99 | 1,061,267 |
2019-07-29 | $64.49 | $64.66 | $63.79 | $64.21 | $63.31 | 727,289 |
2019-07-26 | $63.33 | $64.54 | $63.31 | $64.50 | $63.60 | 903,402 |
2019-07-25 | $64.64 | $65.53 | $63.27 | $63.40 | $62.52 | 999,750 |
2019-07-24 | $63.39 | $65.12 | $63.30 | $64.45 | $63.55 | 2,517,438 |
2019-07-23 | $61.89 | $63.55 | $61.83 | $63.34 | $62.46 | 2,087,921 |
2019-07-22 | $59.48 | $61.71 | $58.93 | $61.65 | $60.79 | 1,797,969 |
2019-07-19 | $59.77 | $60.09 | $58.13 | $59.50 | $58.67 | 1,757,720 |
2019-07-18 | $56.91 | $59.73 | $56.73 | $59.58 | $58.75 | 3,725,497 |
2019-07-17 | $60.14 | $60.38 | $59.35 | $59.38 | $58.55 | 2,372,916 |
2019-07-16 | $60.62 | $60.76 | $59.80 | $60.22 | $59.38 | 1,221,861 |
2019-07-15 | $60.49 | $61.27 | $60.25 | $60.54 | $59.70 | 1,433,272 |
2019-07-12 | $61.66 | $61.78 | $60.75 | $60.77 | $59.92 | 1,115,333 |
2019-07-11 | $60.85 | $61.68 | $60.62 | $61.60 | $60.74 | 1,049,228 |
2019-07-10 | $62.15 | $62.42 | $60.91 | $61.01 | $60.16 | 683,260 |
2019-07-09 | $62.27 | $62.43 | $61.40 | $61.65 | $60.79 | 1,135,333 |
2019-07-08 | $63.15 | $63.39 | $61.98 | $62.37 | $61.50 | 1,350,066 |
2019-07-05 | $62.68 | $63.33 | $62.27 | $63.33 | $62.45 | 761,178 |
2019-07-03 | $62.25 | $63.25 | $62.14 | $63.09 | $62.21 | 614,584 |
2019-07-02 | $62.12 | $62.55 | $61.49 | $62.25 | $61.38 | 1,273,419 |
2019-07-01 | $61.78 | $62.16 | $60.77 | $62.07 | $61.20 | 982,682 |
2019-06-28 | $59.50 | $61.22 | $59.48 | $61.10 | $60.25 | 2,728,762 |
2019-06-27 | $58.54 | $59.58 | $58.15 | $59.44 | $58.61 | 1,190,984 |
2019-06-26 | $59.27 | $59.40 | $57.83 | $58.25 | $57.44 | 1,188,945 |
2019-06-25 | $59.30 | $60.00 | $58.97 | $59.50 | $58.67 | 759,410 |
2019-06-24 | $59.30 | $59.78 | $58.88 | $59.11 | $58.29 | 616,307 |
2019-06-21 | $59.50 | $59.58 | $58.95 | $59.32 | $58.49 | 580,929 |
2019-06-20 | $59.93 | $60.37 | $59.26 | $59.64 | $58.81 | 1,299,960 |
2019-06-19 | $58.91 | $59.36 | $58.02 | $59.31 | $58.48 | 970,445 |
2019-06-18 | $57.78 | $59.32 | $57.59 | $58.68 | $57.86 | 964,832 |
2019-06-17 | $57.96 | $58.01 | $57.23 | $57.47 | $56.67 | 811,973 |
2019-06-14 | $57.90 | $58.04 | $57.33 | $57.94 | $57.13 | 852,657 |
2019-06-13 | $59.70 | $60.01 | $57.72 | $58.02 | $57.21 | 1,075,398 |
2019-06-12 | $59.82 | $60.29 | $59.47 | $59.54 | $58.71 | 633,601 |
2019-06-11 | $60.63 | $60.66 | $59.88 | $60.04 | $59.20 | 1,196,229 |
2019-06-10 | $60.01 | $61.32 | $59.96 | $60.20 | $59.36 | 1,382,723 |
2019-06-07 | $59.74 | $60.09 | $59.28 | $59.62 | $58.79 | 1,106,757 |
2019-06-06 | $56.89 | $59.52 | $56.74 | $59.46 | $58.63 | 1,891,585 |
2019-06-05 | $57.66 | $57.66 | $56.38 | $56.89 | $56.10 | 1,464,268 |
2019-06-04 | $55.83 | $57.28 | $55.78 | $57.24 | $56.44 | 1,399,471 |
2019-06-03 | $55.25 | $56.89 | $55.08 | $55.45 | $54.68 | 1,601,623 |
2019-05-31 | $54.76 | $55.64 | $53.76 | $55.43 | $54.66 | 1,817,053 |
2019-05-30 | $57.61 | $57.85 | $53.19 | $55.78 | $55.00 | 4,508,070 |
2019-05-29 | $59.84 | $59.84 | $57.58 | $57.66 | $56.86 | 1,965,653 |
2019-05-28 | $60.05 | $60.33 | $59.68 | $59.83 | $59.00 | 1,651,378 |
2019-05-24 | $59.94 | $60.53 | $59.77 | $60.03 | $59.19 | 1,049,452 |
2019-05-23 | $59.44 | $60.14 | $59.08 | $59.72 | $58.89 | 1,194,119 |
2019-05-22 | $60.07 | $60.60 | $59.51 | $59.88 | $59.04 | 825,156 |
2019-05-21 | $59.15 | $60.56 | $58.91 | $60.05 | $59.21 | 1,324,212 |
2019-05-20 | $59.92 | $60.04 | $58.74 | $58.75 | $57.93 | 1,901,363 |
2019-05-17 | $60.87 | $61.24 | $60.36 | $60.45 | $59.61 | 960,345 |
2019-05-16 | $60.75 | $61.40 | $60.55 | $61.20 | $60.35 | 933,579 |
2019-05-15 | $59.74 | $60.90 | $59.56 | $60.54 | $59.70 | 670,571 |
2019-05-14 | $59.95 | $60.62 | $59.68 | $59.87 | $59.03 | 519,625 |
2019-05-13 | $59.35 | $59.78 | $58.54 | $59.62 | $58.79 | 1,272,190 |
2019-05-10 | $58.93 | $60.47 | $58.86 | $60.36 | $59.52 | 766,076 |
2019-05-09 | $58.56 | $59.33 | $58.25 | $59.05 | $58.23 | 607,520 |
2019-05-08 | $59.28 | $59.94 | $58.81 | $59.03 | $58.21 | 1,485,549 |
2019-05-07 | $59.35 | $59.86 | $59.06 | $59.49 | $58.66 | 1,422,645 |
2019-05-06 | $59.37 | $60.39 | $59.01 | $59.88 | $59.04 | 901,176 |
2019-05-03 | $59.00 | $60.58 | $58.94 | $60.45 | $59.61 | 1,164,073 |
2019-05-02 | $57.65 | $58.83 | $56.10 | $58.82 | $58.00 | 1,020,493 |
2019-05-01 | $58.47 | $58.52 | $57.29 | $57.73 | $56.92 | 892,352 |
2019-04-30 | $57.50 | $58.50 | $57.23 | $58.13 | $57.32 | 1,273,020 |
2019-04-29 | $58.45 | $58.49 | $57.92 | $58.33 | $57.52 | 681,653 |
2019-04-26 | $57.83 | $58.76 | $57.46 | $58.28 | $57.47 | 955,561 |
2019-04-25 | $58.20 | $58.36 | $57.31 | $57.61 | $56.81 | 776,093 |
2019-04-24 | $59.29 | $59.58 | $57.86 | $58.51 | $57.69 | 1,091,080 |
2019-04-23 | $57.59 | $59.50 | $57.59 | $59.26 | $58.43 | 1,840,522 |
2019-04-22 | $56.49 | $57.72 | $56.10 | $57.71 | $56.90 | 1,425,306 |
2019-04-18 | $53.82 | $57.36 | $53.76 | $56.43 | $55.64 | 2,544,528 |
2019-04-17 | $56.27 | $57.08 | $56.04 | $56.50 | $55.71 | 1,203,628 |
2019-04-16 | $56.68 | $56.90 | $55.56 | $55.97 | $55.19 | 901,465 |
2019-04-15 | $56.75 | $57.13 | $56.44 | $56.73 | $55.94 | 865,156 |
2019-04-12 | $56.87 | $57.32 | $56.49 | $56.73 | $55.94 | 1,252,029 |
2019-04-11 | $56.41 | $56.70 | $56.05 | $56.67 | $55.88 | 1,021,302 |
2019-04-10 | $56.14 | $56.58 | $55.71 | $56.27 | $55.48 | 1,246,567 |
2019-04-09 | $55.73 | $55.89 | $55.22 | $55.84 | $55.06 | 969,698 |
2019-04-08 | $55.80 | $56.47 | $54.97 | $56.02 | $55.24 | 1,032,756 |
2019-04-05 | $55.57 | $56.50 | $55.31 | $55.94 | $55.16 | 643,073 |
2019-04-04 | $55.28 | $55.69 | $55.12 | $55.66 | $54.88 | 624,165 |
2019-04-03 | $55.35 | $55.60 | $54.98 | $55.33 | $54.56 | 698,213 |
2019-04-02 | $55.61 | $55.79 | $55.08 | $55.13 | $54.36 | 928,194 |
2019-04-01 | $55.01 | $55.71 | $54.80 | $55.64 | $54.86 | 1,223,391 |
2019-03-29 | $55.17 | $55.51 | $54.49 | $54.57 | $53.81 | 968,313 |
2019-03-28 | $54.42 | $55.08 | $54.33 | $54.91 | $54.14 | 1,345,698 |
2019-03-27 | $54.45 | $54.85 | $54.04 | $54.35 | $53.59 | 836,368 |
2019-03-26 | $54.66 | $55.04 | $54.08 | $54.39 | $53.63 | 845,149 |
2019-03-25 | $53.91 | $54.57 | $53.57 | $54.40 | $53.64 | 740,572 |
2019-03-22 | $55.70 | $55.70 | $53.87 | $54.05 | $53.30 | 1,143,629 |
2019-03-21 | $54.50 | $55.94 | $54.50 | $55.91 | $55.13 | 1,168,933 |
2019-03-20 | $55.33 | $55.40 | $53.90 | $54.70 | $53.94 | 781,174 |
2019-03-19 | $55.25 | $55.77 | $54.77 | $55.33 | $54.56 | 1,027,922 |
2019-03-18 | $54.37 | $55.04 | $54.17 | $54.93 | $54.16 | 1,013,042 |
2019-03-15 | $54.07 | $54.39 | $53.52 | $54.38 | $53.62 | 1,655,639 |
2019-03-14 | $54.85 | $54.92 | $53.98 | $54.12 | $53.36 | 1,322,539 |
2019-03-13 | $54.90 | $55.32 | $54.56 | $54.78 | $54.02 | 1,374,015 |
2019-03-12 | $54.76 | $54.95 | $54.26 | $54.65 | $53.89 | 2,556,502 |
2019-03-11 | $54.53 | $55.48 | $54.40 | $54.75 | $53.99 | 3,347,940 |
2019-03-08 | $53.56 | $54.72 | $53.54 | $54.62 | $53.86 | 1,427,371 |
2019-03-07 | $55.47 | $55.47 | $53.43 | $54.04 | $53.29 | 2,017,083 |
2019-03-06 | $55.51 | $55.93 | $55.26 | $55.51 | $54.74 | 1,041,841 |
2019-03-05 | $54.79 | $55.79 | $54.64 | $55.55 | $54.77 | 2,745,392 |
2019-03-04 | $54.83 | $55.04 | $54.16 | $54.78 | $54.02 | 1,750,412 |
2019-03-01 | $54.52 | $54.91 | $54.30 | $54.50 | $53.74 | 1,030,942 |
2019-02-28 | $54.38 | $54.52 | $54.04 | $54.29 | $53.53 | 1,126,908 |
2019-02-27 | $54.40 | $54.92 | $54.21 | $54.51 | $53.75 | 950,078 |
2019-02-26 | $54.91 | $55.38 | $54.48 | $54.49 | $53.73 | 795,083 |
2019-02-25 | $54.67 | $55.34 | $54.52 | $54.91 | $54.14 | 954,448 |
2019-02-22 | $54.60 | $54.87 | $54.09 | $54.48 | $53.72 | 598,349 |
2019-02-21 | $54.29 | $54.70 | $53.97 | $54.29 | $53.53 | 642,046 |
2019-02-20 | $53.75 | $54.50 | $53.68 | $54.26 | $53.50 | 1,031,226 |
2019-02-19 | $53.42 | $53.98 | $53.08 | $53.76 | $53.01 | 1,101,701 |
2019-02-15 | $53.61 | $53.68 | $53.07 | $53.28 | $52.54 | 1,199,156 |
2019-02-14 | $54.15 | $54.19 | $53.15 | $53.15 | $52.41 | 2,729,626 |
2019-02-13 | $53.64 | $54.62 | $53.48 | $54.35 | $53.59 | 1,928,629 |
2019-02-12 | $53.49 | $54.10 | $53.32 | $53.41 | $52.66 | 2,583,615 |
2019-02-11 | $52.99 | $54.44 | $52.96 | $53.31 | $52.57 | 3,928,124 |
2019-02-08 | $52.25 | $52.85 | $51.68 | $52.78 | $52.04 | 2,792,116 |
2019-02-07 | $50.62 | $53.11 | $49.13 | $52.50 | $51.77 | 3,313,411 |
2019-02-06 | $51.06 | $52.35 | $51.05 | $51.83 | $51.11 | 3,032,099 |
2019-02-05 | $51.14 | $51.46 | $50.73 | $51.44 | $50.72 | 3,168,016 |
2019-02-04 | $51.04 | $51.70 | $50.84 | $50.93 | $50.22 | 1,299,943 |
2019-02-01 | $51.05 | $52.14 | $50.98 | $51.14 | $50.43 | 1,786,429 |
2019-01-31 | $48.99 | $51.07 | $48.40 | $51.00 | $50.29 | 2,225,516 |
2019-01-30 | $49.70 | $49.96 | $49.07 | $49.53 | $48.84 | 1,239,046 |
2019-01-29 | $49.11 | $49.52 | $48.99 | $49.16 | $48.47 | 1,145,939 |
2019-01-28 | $49.13 | $49.76 | $48.83 | $49.01 | $48.33 | 1,171,382 |
2019-01-25 | $49.40 | $49.74 | $48.69 | $49.42 | $48.73 | 1,811,189 |
2019-01-24 | $47.62 | $48.97 | $47.48 | $48.81 | $48.13 | 1,651,732 |
2019-01-23 | $48.11 | $48.37 | $46.82 | $47.62 | $46.96 | 882,313 |
2019-01-22 | $48.11 | $48.70 | $47.62 | $47.83 | $47.16 | 1,351,401 |
2019-01-18 | $47.85 | $49.04 | $47.64 | $48.27 | $47.60 | 1,229,731 |
2019-01-17 | $47.89 | $48.05 | $47.09 | $47.60 | $46.94 | 1,926,267 |
2019-01-16 | $47.60 | $48.04 | $47.44 | $47.86 | $47.19 | 1,294,231 |
2019-01-15 | $46.92 | $47.75 | $46.68 | $47.56 | $46.90 | 916,124 |
2019-01-14 | $46.30 | $47.43 | $45.93 | $47.01 | $46.35 | 1,413,087 |
2019-01-11 | $45.58 | $46.74 | $45.33 | $46.55 | $45.90 | 1,013,152 |
2019-01-10 | $44.97 | $46.32 | $44.62 | $45.69 | $45.05 | 989,278 |
2019-01-09 | $45.47 | $45.57 | $44.57 | $45.11 | $44.48 | 892,998 |
2019-01-08 | $45.39 | $46.07 | $45.17 | $45.45 | $44.82 | 1,180,577 |
2019-01-07 | $43.07 | $45.86 | $42.83 | $44.83 | $44.20 | 1,840,213 |
2019-01-04 | $42.45 | $43.83 | $42.34 | $43.07 | $42.47 | 1,345,389 |
2019-01-03 | $41.37 | $42.19 | $40.21 | $41.83 | $41.25 | 1,461,713 |
2019-01-02 | $40.98 | $41.43 | $40.50 | $41.23 | $40.65 | 941,803 |
2018-12-31 | $40.96 | $41.67 | $40.96 | $41.57 | $40.99 | 1,056,910 |
2018-12-28 | $41.51 | $41.79 | $40.66 | $40.79 | $40.22 | 1,142,571 |
2018-12-27 | $39.96 | $41.29 | $39.46 | $41.26 | $40.68 | 1,625,701 |
2018-12-26 | $39.77 | $40.75 | $39.05 | $40.58 | $40.01 | 2,348,120 |
2018-12-24 | $40.95 | $41.00 | $39.47 | $39.63 | $39.08 | 984,726 |
2018-12-21 | $42.81 | $43.45 | $40.95 | $41.00 | $40.43 | 1,662,989 |
2018-12-20 | $45.15 | $45.15 | $42.39 | $42.81 | $42.21 | 2,957,419 |
2018-12-19 | $45.04 | $45.89 | $44.50 | $45.22 | $44.59 | 2,232,331 |
2018-12-18 | $45.41 | $46.10 | $44.81 | $45.12 | $44.49 | 1,309,006 |
2018-12-17 | $45.79 | $45.91 | $44.89 | $45.21 | $44.58 | 1,352,985 |
2018-12-14 | $45.24 | $46.19 | $45.22 | $45.94 | $45.30 | 1,731,337 |
2018-12-13 | $46.31 | $46.40 | $45.29 | $45.48 | $44.85 | 1,195,783 |
2018-12-12 | $46.59 | $46.98 | $45.78 | $46.09 | $45.45 | 1,662,057 |
2018-12-11 | $48.10 | $48.35 | $45.31 | $45.88 | $45.24 | 1,928,289 |
2018-12-10 | $47.80 | $48.33 | $47.12 | $47.22 | $46.56 | 1,687,488 |
2018-12-07 | $47.72 | $48.79 | $47.42 | $48.00 | $47.33 | 1,404,930 |
2018-12-06 | $49.17 | $49.20 | $47.19 | $48.03 | $47.36 | 2,777,798 |
2018-12-04 | $51.06 | $51.41 | $49.74 | $50.05 | $49.35 | 1,374,015 |
2018-12-03 | $52.04 | $52.25 | $50.76 | $51.40 | $50.68 | 973,807 |
2018-11-30 | $50.73 | $51.51 | $50.73 | $51.28 | $50.56 | 1,229,643 |
2018-11-29 | $50.06 | $51.39 | $49.93 | $50.93 | $50.22 | 1,206,725 |
2018-11-28 | $49.33 | $50.29 | $48.69 | $50.24 | $49.54 | 1,394,143 |
2018-11-27 | $48.34 | $49.42 | $48.34 | $49.18 | $48.49 | 1,072,473 |
2018-11-26 | $47.99 | $48.94 | $47.78 | $48.71 | $48.03 | 1,662,845 |
2018-11-23 | $47.99 | $48.17 | $47.55 | $47.67 | $47.00 | 587,811 |
2018-11-21 | $48.37 | $49.16 | $47.82 | $48.37 | $47.69 | 1,107,565 |
2018-11-20 | $48.47 | $49.05 | $47.63 | $48.18 | $47.51 | 1,465,285 |
2018-11-19 | $49.15 | $50.66 | $49.05 | $49.05 | $48.37 | 1,716,541 |
2018-11-16 | $49.37 | $50.03 | $48.94 | $49.48 | $48.79 | 1,652,429 |
2018-11-15 | $47.76 | $49.50 | $47.48 | $49.46 | $48.77 | 2,078,608 |
2018-11-14 | $48.17 | $49.13 | $47.98 | $48.07 | $47.40 | 2,083,189 |
2018-11-13 | $47.11 | $48.25 | $47.03 | $47.77 | $47.10 | 1,714,698 |
2018-11-12 | $46.18 | $47.53 | $45.59 | $46.80 | $46.15 | 1,900,272 |
2018-11-09 | $47.52 | $47.69 | $45.57 | $45.79 | $45.15 | 3,661,357 |
2018-11-08 | $46.55 | $47.28 | $46.50 | $46.77 | $46.12 | 941,852 |
2018-11-07 | $45.67 | $47.03 | $45.67 | $46.62 | $45.97 | 1,279,330 |
2018-11-06 | $45.39 | $45.80 | $44.63 | $45.32 | $44.69 | 1,125,347 |
2018-11-05 | $45.15 | $45.70 | $45.05 | $45.27 | $44.64 | 1,248,007 |
2018-11-02 | $44.80 | $45.47 | $44.24 | $45.07 | $44.44 | 1,651,774 |
2018-11-01 | $42.70 | $44.67 | $42.68 | $44.47 | $43.85 | 1,785,072 |
2018-10-31 | $43.04 | $43.20 | $42.05 | $42.29 | $41.70 | 2,309,918 |
2018-10-30 | $41.33 | $42.65 | $41.07 | $42.56 | $41.97 | 1,601,146 |
2018-10-29 | $42.34 | $42.68 | $40.85 | $41.34 | $40.76 | 2,309,017 |
2018-10-26 | $41.24 | $41.85 | $40.80 | $41.66 | $41.08 | 3,312,794 |
2018-10-25 | $42.74 | $42.99 | $41.70 | $41.77 | $41.19 | 2,672,493 |
2018-10-24 | $44.44 | $44.84 | $42.32 | $42.40 | $41.81 | 2,189,257 |
2018-10-23 | $44.35 | $44.86 | $43.58 | $44.58 | $43.96 | 2,197,373 |
2018-10-22 | $45.79 | $46.07 | $44.77 | $44.95 | $44.32 | 1,807,155 |
2018-10-19 | $46.35 | $47.38 | $45.07 | $45.39 | $44.76 | 2,280,311 |
2018-10-18 | $45.86 | $49.20 | $45.86 | $46.46 | $45.81 | 4,872,098 |
2018-10-17 | $47.78 | $48.08 | $47.26 | $47.61 | $46.95 | 2,881,267 |
2018-10-16 | $46.92 | $48.16 | $46.73 | $47.89 | $47.22 | 2,223,709 |
2018-10-15 | $45.89 | $47.11 | $45.89 | $46.50 | $45.85 | 1,619,152 |
2018-10-12 | $46.10 | $46.21 | $45.23 | $46.08 | $45.44 | 1,657,943 |
2018-10-11 | $47.32 | $47.63 | $45.22 | $45.50 | $44.87 | 4,388,637 |
2018-10-10 | $48.44 | $48.73 | $47.26 | $47.30 | $46.64 | 3,934,115 |
2018-10-09 | $49.69 | $49.82 | $48.72 | $48.76 | $48.08 | 3,908,663 |
2018-10-08 | $49.47 | $50.06 | $49.24 | $49.91 | $49.21 | 1,657,554 |
2018-10-05 | $49.10 | $49.70 | $48.85 | $49.23 | $48.54 | 2,332,071 |
2018-10-04 | $49.58 | $49.88 | $48.98 | $49.26 | $48.57 | 2,371,465 |
2018-10-03 | $49.14 | $50.30 | $48.98 | $49.51 | $48.82 | 4,445,525 |
2018-10-02 | $47.59 | $48.90 | $47.34 | $48.77 | $48.09 | 2,432,719 |
2018-10-01 | $48.31 | $48.39 | $47.39 | $47.51 | $46.85 | 3,345,289 |
2018-09-28 | $47.68 | $48.40 | $47.50 | $48.00 | $47.33 | 2,041,253 |
2018-09-27 | $48.14 | $48.29 | $47.71 | $47.76 | $47.09 | 1,043,376 |
2018-09-26 | $47.26 | $48.16 | $46.98 | $47.97 | $47.30 | 1,903,767 |
2018-09-25 | $48.49 | $48.49 | $47.14 | $47.20 | $46.54 | 1,266,517 |
2018-09-24 | $48.61 | $48.77 | $47.67 | $48.26 | $47.59 | 1,944,433 |
2018-09-21 | $47.88 | $48.82 | $47.60 | $48.71 | $48.03 | 2,230,407 |
2018-09-20 | $48.01 | $48.47 | $47.59 | $47.96 | $47.29 | 1,249,342 |
2018-09-19 | $47.66 | $48.11 | $47.41 | $47.94 | $47.27 | 1,925,049 |
2018-09-18 | $46.53 | $48.16 | $46.15 | $47.87 | $47.20 | 2,564,187 |
2018-09-17 | $45.99 | $46.29 | $45.82 | $46.17 | $45.53 | 1,374,046 |
2018-09-14 | $44.84 | $46.24 | $44.75 | $46.01 | $45.37 | 2,188,363 |
2018-09-13 | $44.43 | $45.10 | $44.43 | $44.83 | $44.20 | 1,629,732 |
2018-09-12 | $44.19 | $44.56 | $43.97 | $44.24 | $43.62 | 1,125,134 |
2018-09-11 | $43.88 | $44.28 | $43.23 | $44.12 | $43.50 | 1,404,971 |
2018-09-10 | $43.14 | $44.43 | $43.08 | $44.21 | $43.59 | 1,848,450 |
2018-09-07 | $42.85 | $43.04 | $42.55 | $42.88 | $42.28 | 844,645 |
2018-09-06 | $42.55 | $43.07 | $42.28 | $42.95 | $42.35 | 1,773,212 |
2018-09-05 | $41.81 | $42.66 | $41.81 | $42.56 | $41.97 | 1,643,124 |
2018-09-04 | $42.50 | $42.82 | $41.72 | $41.91 | $41.33 | 2,065,353 |
2018-08-31 | $42.65 | $43.09 | $42.58 | $42.81 | $42.21 | 1,065,206 |
2018-08-30 | $43.29 | $43.54 | $42.39 | $42.64 | $42.04 | 1,206,301 |
2018-08-29 | $43.58 | $43.96 | $43.17 | $43.48 | $42.87 | 1,560,016 |
2018-08-28 | $43.18 | $43.84 | $43.07 | $43.46 | $42.85 | 1,744,462 |
2018-08-27 | $42.31 | $43.43 | $42.31 | $43.13 | $42.53 | 2,041,872 |
2018-08-24 | $41.57 | $42.40 | $41.57 | $42.20 | $41.61 | 1,446,737 |
2018-08-23 | $41.58 | $42.02 | $41.49 | $41.60 | $41.02 | 2,066,095 |
2018-08-22 | $42.38 | $42.38 | $41.40 | $41.59 | $41.01 | 1,555,984 |
2018-08-21 | $41.94 | $42.43 | $41.56 | $42.23 | $41.64 | 1,783,069 |
2018-08-20 | $41.23 | $42.19 | $41.23 | $41.86 | $41.28 | 1,968,790 |
2018-08-17 | $40.62 | $41.44 | $40.09 | $41.12 | $40.55 | 5,471,398 |
2018-08-16 | $41.20 | $41.50 | $40.60 | $40.77 | $40.20 | 2,783,031 |
2018-08-15 | $40.71 | $41.13 | $40.10 | $41.00 | $40.43 | 2,589,041 |
2018-08-14 | $40.98 | $41.57 | $40.66 | $40.91 | $40.34 | 3,663,524 |
2018-08-13 | $42.63 | $42.74 | $40.61 | $40.76 | $40.19 | 4,772,692 |
2018-08-10 | $44.27 | $44.60 | $42.76 | $42.84 | $42.24 | 3,367,195 |
2018-08-09 | $44.85 | $45.14 | $44.63 | $44.70 | $44.08 | 2,587,749 |
2018-08-08 | $45.04 | $45.35 | $44.40 | $44.85 | $44.22 | 2,243,521 |
2018-08-07 | $45.09 | $45.37 | $45.04 | $45.15 | $44.52 | 2,611,444 |
2018-08-06 | $45.23 | $45.38 | $44.94 | $45.20 | $44.57 | 1,657,639 |
2018-08-03 | $44.50 | $45.50 | $44.45 | $45.40 | $44.77 | 1,764,081 |
2018-08-02 | $44.42 | $44.55 | $44.21 | $44.40 | $43.78 | 2,090,413 |
2018-08-01 | $44.99 | $45.07 | $44.33 | $44.51 | $43.89 | 2,182,980 |
2018-07-31 | $45.33 | $45.57 | $45.00 | $45.27 | $44.64 | 2,277,932 |
2018-07-30 | $44.60 | $45.29 | $44.60 | $45.17 | $44.54 | 2,971,545 |
2018-07-27 | $43.51 | $44.59 | $43.47 | $44.56 | $43.94 | 2,664,103 |
2018-07-26 | $42.52 | $43.76 | $42.26 | $43.37 | $42.76 | 2,574,196 |
2018-07-25 | $42.58 | $42.79 | $42.07 | $42.49 | $41.90 | 2,708,162 |
2018-07-24 | $42.97 | $43.27 | $42.50 | $42.62 | $42.03 | 2,885,547 |
2018-07-23 | $43.27 | $43.72 | $42.74 | $42.89 | $42.29 | 3,164,749 |
2018-07-20 | $44.27 | $44.73 | $42.97 | $43.40 | $42.79 | 4,004,758 |
2018-07-19 | $43.24 | $45.36 | $42.70 | $44.54 | $43.92 | 5,967,895 |
2018-07-18 | $45.45 | $45.56 | $44.78 | $45.12 | $44.49 | 2,530,765 |
2018-07-17 | $44.50 | $45.64 | $44.40 | $45.40 | $44.77 | 2,021,180 |
2018-07-16 | $45.20 | $45.44 | $44.34 | $44.75 | $44.13 | 1,969,209 |
2018-07-13 | $46.06 | $46.35 | $45.25 | $45.36 | $44.73 | 1,897,122 |
2018-07-12 | $47.10 | $47.14 | $46.47 | $46.56 | $45.91 | 1,708,827 |
2018-07-11 | $46.21 | $47.24 | $46.18 | $46.95 | $46.29 | 1,784,895 |
2018-07-10 | $46.00 | $46.84 | $45.76 | $46.62 | $45.97 | 1,786,888 |
2018-07-09 | $45.52 | $46.09 | $45.40 | $45.88 | $45.24 | 900,936 |
2018-07-06 | $44.88 | $45.65 | $44.72 | $45.40 | $44.77 | 898,274 |
2018-07-05 | $44.87 | $45.02 | $44.27 | $44.96 | $44.33 | 1,013,887 |
2018-07-03 | $45.09 | $45.74 | $44.66 | $44.69 | $44.07 | 728,784 |
2018-07-02 | $44.68 | $44.94 | $44.21 | $44.85 | $44.22 | 860,829 |
2018-06-29 | $44.73 | $45.13 | $44.45 | $44.76 | $44.14 | 1,202,027 |
2018-06-28 | $44.66 | $44.76 | $43.66 | $44.55 | $43.93 | 1,388,108 |
2018-06-27 | $44.94 | $45.62 | $44.49 | $44.73 | $44.11 | 1,042,315 |
2018-06-26 | $45.50 | $45.55 | $45.01 | $45.01 | $44.38 | 1,779,051 |
2018-06-25 | $44.99 | $45.49 | $44.47 | $45.34 | $44.71 | 2,001,152 |
2018-06-22 | $44.97 | $45.26 | $44.34 | $45.19 | $44.56 | 2,718,841 |
2018-06-21 | $45.70 | $45.90 | $44.55 | $44.60 | $43.98 | 2,414,718 |
2018-06-20 | $45.00 | $45.91 | $44.74 | $45.64 | $45.00 | 3,106,598 |
2018-06-19 | $45.24 | $45.40 | $44.65 | $44.84 | $44.21 | 4,295,560 |
2018-06-18 | $44.95 | $45.81 | $44.79 | $45.77 | $45.13 | 2,155,649 |
2018-06-15 | $44.71 | $45.39 | $44.44 | $45.32 | $44.69 | 2,625,723 |
2018-06-14 | $44.83 | $45.09 | $44.35 | $44.97 | $44.34 | 1,590,731 |
2018-06-13 | $45.59 | $46.02 | $44.53 | $44.59 | $43.97 | 1,714,942 |
2018-06-12 | $45.33 | $45.86 | $45.13 | $45.53 | $44.89 | 1,456,196 |
2018-06-11 | $44.75 | $45.63 | $44.61 | $45.15 | $44.52 | 1,123,157 |
2018-06-08 | $44.53 | $44.62 | $43.79 | $44.58 | $43.96 | 900,459 |
2018-06-07 | $44.59 | $45.10 | $44.38 | $44.64 | $44.02 | 1,426,349 |
2018-06-06 | $44.55 | $44.84 | $44.19 | $44.56 | $43.94 | 1,276,526 |
2018-06-05 | $44.80 | $45.20 | $44.52 | $44.65 | $44.03 | 2,195,033 |
2018-06-04 | $43.80 | $44.84 | $43.78 | $44.80 | $44.17 | 2,990,011 |
2018-06-01 | $43.74 | $44.24 | $43.32 | $43.72 | $43.11 | 1,684,734 |
2018-05-31 | $44.29 | $44.29 | $43.17 | $43.34 | $42.74 | 2,814,649 |
2018-05-30 | $44.60 | $44.95 | $44.13 | $44.16 | $43.54 | 1,733,567 |
2018-05-29 | $45.21 | $45.34 | $44.36 | $44.52 | $43.90 | 1,284,313 |
2018-05-25 | $45.22 | $45.75 | $45.05 | $45.56 | $44.92 | 1,022,516 |
2018-05-24 | $45.53 | $45.74 | $45.21 | $45.33 | $44.70 | 963,984 |
2018-05-23 | $45.17 | $45.58 | $45.03 | $45.48 | $44.85 | 1,485,051 |
2018-05-22 | $44.82 | $45.74 | $44.81 | $45.30 | $44.67 | 1,747,874 |
2018-05-21 | $44.51 | $44.81 | $43.96 | $44.65 | $44.03 | 1,243,275 |
2018-05-18 | $43.94 | $44.51 | $43.94 | $44.23 | $43.61 | 1,754,584 |
2018-05-17 | $44.06 | $44.38 | $43.92 | $44.11 | $43.49 | 1,114,743 |
2018-05-16 | $43.96 | $44.32 | $43.50 | $44.24 | $43.62 | 1,669,283 |
2018-05-15 | $44.56 | $44.61 | $43.53 | $43.86 | $43.25 | 1,637,340 |
2018-05-14 | $44.83 | $45.09 | $44.68 | $44.92 | $44.29 | 2,277,270 |
2018-05-11 | $45.03 | $45.44 | $44.36 | $44.68 | $44.06 | 880,189 |
2018-05-10 | $45.00 | $45.19 | $44.67 | $45.09 | $44.46 | 1,509,463 |
2018-05-09 | $44.38 | $45.19 | $44.26 | $44.97 | $44.34 | 1,619,118 |
2018-05-08 | $45.50 | $45.50 | $44.08 | $44.18 | $43.56 | 1,987,341 |
2018-05-07 | $46.17 | $46.65 | $45.28 | $45.44 | $44.81 | 1,738,801 |
2018-05-04 | $45.50 | $46.76 | $45.49 | $46.20 | $45.56 | 3,572,331 |
2018-05-03 | $47.15 | $47.33 | $42.63 | $45.44 | $44.81 | 8,445,023 |
2018-05-02 | $48.40 | $48.40 | $47.27 | $47.44 | $46.78 | 2,047,913 |
2018-05-01 | $49.57 | $49.57 | $47.82 | $48.28 | $47.61 | 1,826,433 |
2018-04-30 | $50.77 | $51.05 | $49.45 | $49.84 | $49.14 | 2,389,844 |
2018-04-27 | $50.32 | $50.76 | $50.13 | $50.53 | $49.82 | 1,073,575 |
2018-04-26 | $50.71 | $50.83 | $49.98 | $50.40 | $49.70 | 1,753,102 |
2018-04-25 | $49.18 | $50.55 | $49.14 | $50.08 | $49.38 | 2,504,532 |
2018-04-24 | $50.05 | $50.05 | $48.33 | $49.12 | $48.43 | 2,684,857 |
2018-04-23 | $51.39 | $51.39 | $49.25 | $49.69 | $49.00 | 2,225,419 |
2018-04-20 | $51.85 | $52.19 | $51.01 | $51.29 | $50.57 | 2,710,252 |
2018-04-19 | $53.99 | $54.10 | $50.75 | $51.20 | $50.49 | 3,481,108 |
2018-04-18 | $52.81 | $52.81 | $52.20 | $52.34 | $51.61 | 1,454,200 |
2018-04-17 | $52.33 | $52.56 | $51.89 | $52.41 | $51.68 | 1,598,485 |
2018-04-16 | $52.07 | $52.35 | $51.65 | $52.08 | $51.35 | 1,083,074 |
2018-04-13 | $51.96 | $52.04 | $51.46 | $51.92 | $51.20 | 1,040,475 |
2018-04-12 | $52.18 | $52.18 | $51.33 | $51.69 | $50.97 | 1,542,293 |
2018-04-11 | $50.35 | $52.64 | $50.24 | $51.55 | $50.83 | 3,231,197 |
2018-04-10 | $49.77 | $50.74 | $49.76 | $50.39 | $49.69 | 1,843,879 |
2018-04-09 | $48.84 | $49.40 | $48.48 | $49.24 | $48.55 | 2,300,927 |
2018-04-06 | $49.75 | $50.25 | $48.59 | $48.76 | $48.08 | 1,300,398 |
2018-04-05 | $50.34 | $50.53 | $49.69 | $50.20 | $49.50 | 1,424,545 |
2018-04-04 | $50.03 | $50.39 | $49.70 | $50.22 | $49.52 | 1,675,876 |
2018-04-03 | $50.09 | $50.80 | $49.64 | $50.67 | $49.96 | 1,209,533 |
2018-04-02 | $50.66 | $50.85 | $49.35 | $49.97 | $49.27 | 1,058,170 |
2018-03-29 | $50.43 | $50.99 | $50.30 | $50.75 | $50.04 | 893,355 |
2018-03-28 | $50.24 | $50.57 | $49.82 | $50.15 | $49.45 | 1,960,375 |
2018-03-27 | $50.25 | $50.80 | $49.90 | $50.12 | $49.42 | 1,464,855 |
2018-03-26 | $49.14 | $50.37 | $48.82 | $50.18 | $49.48 | 1,441,739 |
2018-03-23 | $48.64 | $48.64 | $48.27 | $48.30 | $47.63 | 1,048,819 |
2018-03-22 | $49.20 | $49.50 | $48.50 | $48.52 | $47.84 | 1,141,116 |
2018-03-21 | $49.91 | $50.00 | $49.62 | $49.66 | $48.97 | 916,274 |
2018-03-20 | $50.99 | $51.38 | $49.37 | $49.95 | $49.25 | 1,877,471 |
2018-03-19 | $51.16 | $51.44 | $50.57 | $50.80 | $50.09 | 1,840,979 |
2018-03-16 | $51.49 | $51.86 | $51.26 | $51.31 | $50.59 | 1,320,468 |
2018-03-15 | $51.15 | $51.54 | $50.87 | $51.21 | $50.50 | 1,578,739 |
2018-03-14 | $51.42 | $51.47 | $50.58 | $51.02 | $50.31 | 2,354,060 |
2018-03-13 | $51.29 | $51.90 | $51.27 | $51.34 | $50.62 | 1,045,999 |
2018-03-12 | $51.28 | $51.85 | $51.03 | $51.24 | $50.52 | 917,021 |
2018-03-09 | $50.35 | $51.47 | $49.95 | $51.29 | $50.57 | 1,248,771 |
2018-03-08 | $50.34 | $50.57 | $49.96 | $50.00 | $49.30 | 1,307,148 |
2018-03-07 | $50.14 | $50.66 | $49.87 | $50.24 | $49.54 | 1,333,618 |
2018-03-06 | $49.59 | $50.55 | $49.26 | $50.27 | $49.57 | 1,529,477 |
2018-03-05 | $49.40 | $49.68 | $49.10 | $49.50 | $48.81 | 821,923 |
2018-03-02 | $49.32 | $49.80 | $48.86 | $49.63 | $48.94 | 819,520 |
2018-03-01 | $49.98 | $50.37 | $49.17 | $49.46 | $48.77 | 1,239,540 |
2018-02-28 | $50.85 | $50.85 | $49.84 | $49.84 | $49.14 | 1,852,642 |
2018-02-27 | $51.20 | $51.39 | $50.62 | $50.64 | $49.93 | 857,670 |
2018-02-26 | $51.22 | $51.28 | $50.43 | $51.24 | $50.52 | 1,102,268 |
2018-02-23 | $50.94 | $51.17 | $50.58 | $50.87 | $50.16 | 703,562 |
2018-02-22 | $50.42 | $51.00 | $50.14 | $50.87 | $50.16 | 2,496,693 |
2018-02-21 | $50.53 | $51.30 | $50.30 | $50.31 | $49.61 | 1,103,399 |
2018-02-20 | $51.17 | $51.30 | $50.50 | $50.58 | $49.87 | 1,662,312 |
2018-02-16 | $51.34 | $52.13 | $51.15 | $51.50 | $50.78 | 1,243,445 |
2018-02-15 | $51.21 | $51.70 | $50.73 | $51.47 | $50.75 | 2,781,417 |
2018-02-14 | $50.27 | $51.08 | $50.16 | $50.65 | $49.94 | 1,911,949 |
2018-02-13 | $50.96 | $51.36 | $50.51 | $50.62 | $49.91 | 1,414,701 |
2018-02-12 | $51.45 | $51.92 | $50.42 | $51.03 | $50.32 | 3,735,047 |
2018-02-09 | $52.48 | $52.77 | $50.47 | $51.12 | $50.41 | 2,629,756 |
2018-02-08 | $54.87 | $54.96 | $52.17 | $52.20 | $51.47 | 3,345,187 |
2018-02-07 | $54.98 | $56.64 | $54.98 | $55.14 | $54.37 | 2,321,298 |
2018-02-06 | $53.79 | $54.84 | $53.32 | $54.55 | $53.79 | 1,699,992 |
2018-02-05 | $56.66 | $56.92 | $54.53 | $54.53 | $53.77 | 1,107,659 |
2018-02-02 | $58.05 | $58.05 | $56.68 | $56.88 | $56.09 | 786,522 |
2018-02-01 | $57.96 | $58.49 | $57.75 | $58.30 | $57.49 | 963,610 |
2018-01-31 | $57.76 | $58.24 | $57.28 | $58.05 | $57.24 | 986,217 |
2018-01-30 | $57.76 | $58.15 | $57.54 | $57.55 | $56.75 | 805,495 |
2018-01-29 | $58.30 | $58.49 | $57.82 | $57.84 | $57.03 | 736,076 |
2018-01-26 | $59.18 | $59.50 | $58.09 | $58.25 | $57.44 | 1,370,415 |
2018-01-25 | $58.60 | $59.42 | $58.28 | $59.26 | $58.43 | 1,172,720 |
2018-01-24 | $58.50 | $58.75 | $57.75 | $58.18 | $57.37 | 1,674,508 |
2018-01-23 | $57.54 | $58.42 | $57.19 | $58.21 | $57.40 | 1,554,081 |
2018-01-22 | $57.76 | $57.95 | $57.48 | $57.74 | $56.93 | 1,469,693 |
2018-01-19 | $57.51 | $57.98 | $57.23 | $57.89 | $57.08 | 1,443,267 |
2018-01-18 | $57.35 | $57.61 | $57.10 | $57.29 | $56.49 | 2,441,950 |
2018-01-17 | $57.99 | $58.21 | $57.17 | $57.27 | $56.47 | 1,905,091 |
2018-01-16 | $58.24 | $58.47 | $57.51 | $57.79 | $56.98 | 1,283,900 |
2018-01-12 | $57.59 | $58.25 | $56.91 | $58.10 | $57.29 | 2,179,100 |
2018-01-11 | $56.81 | $57.57 | $56.59 | $57.47 | $56.67 | 2,725,133 |
2018-01-10 | $56.31 | $57.18 | $56.07 | $56.58 | $55.79 | 2,531,503 |
2018-01-09 | $57.06 | $57.15 | $56.25 | $56.57 | $55.78 | 8,823,143 |
2018-01-08 | $56.64 | $57.55 | $56.61 | $56.81 | $56.02 | 4,220,796 |
2018-01-05 | $57.27 | $57.61 | $56.68 | $56.74 | $55.95 | 2,582,467 |
2018-01-04 | $57.18 | $57.34 | $56.87 | $57.00 | $56.20 | 948,052 |
2018-01-03 | $57.05 | $57.21 | $56.62 | $57.09 | $56.29 | 1,017,829 |
2018-01-02 | $56.81 | $57.34 | $56.74 | $56.93 | $56.14 | 1,090,715 |
2017-12-29 | $56.36 | $56.56 | $56.05 | $56.25 | $55.47 | 1,125,956 |
2017-12-28 | $55.93 | $56.44 | $55.76 | $56.27 | $55.48 | 1,829,669 |
2017-12-27 | $56.00 | $56.07 | $55.60 | $55.84 | $55.06 | 1,155,935 |
2017-12-26 | $56.34 | $56.41 | $55.38 | $55.92 | $55.14 | 1,710,617 |
2017-12-22 | $56.23 | $56.37 | $55.99 | $56.15 | $55.37 | 1,259,882 |
2017-12-21 | $56.95 | $57.28 | $56.19 | $56.25 | $55.47 | 1,430,200 |
2017-12-20 | $57.00 | $57.69 | $55.72 | $56.58 | $55.79 | 4,291,564 |
2017-12-19 | $58.50 | $62.27 | $56.37 | $56.53 | $55.74 | 7,028,658 |
2017-12-18 | $57.95 | $58.48 | $57.70 | $57.78 | $56.97 | 550,239 |
2017-12-15 | $57.80 | $58.39 | $57.40 | $57.86 | $57.05 | 932,011 |
2017-12-14 | $58.04 | $58.52 | $57.10 | $57.41 | $56.61 | 1,100,582 |
2017-12-13 | $58.34 | $58.70 | $58.13 | $58.19 | $57.38 | 444,421 |
2017-12-12 | $58.63 | $58.91 | $58.26 | $58.41 | $57.59 | 602,286 |
2017-12-11 | $59.00 | $59.00 | $58.38 | $58.62 | $57.80 | 735,946 |
2017-12-08 | $59.30 | $59.30 | $58.13 | $58.80 | $57.98 | 920,276 |
2017-12-07 | $59.55 | $59.81 | $59.09 | $59.25 | $58.42 | 538,513 |
2017-12-06 | $59.75 | $59.91 | $59.12 | $59.34 | $58.51 | 513,840 |
2017-12-05 | $60.03 | $60.03 | $59.19 | $59.76 | $58.93 | 806,926 |
2017-12-04 | $59.96 | $60.77 | $59.75 | $60.19 | $59.35 | 453,527 |
2017-12-01 | $59.67 | $60.00 | $58.52 | $59.51 | $58.68 | 499,662 |
2017-11-30 | $59.16 | $59.98 | $59.08 | $59.73 | $58.90 | 612,701 |
2017-11-29 | $59.04 | $59.67 | $58.75 | $59.22 | $58.39 | 524,094 |
2017-11-28 | $59.86 | $59.88 | $58.95 | $59.17 | $58.34 | 551,021 |
2017-11-27 | $59.13 | $59.88 | $58.94 | $59.58 | $58.75 | 521,904 |
2017-11-24 | $59.08 | $59.17 | $58.65 | $58.97 | $58.15 | 240,084 |
2017-11-22 | $59.03 | $59.34 | $58.76 | $58.79 | $57.97 | 248,974 |
2017-11-21 | $59.09 | $59.70 | $58.95 | $59.04 | $58.22 | 394,300 |
2017-11-20 | $58.71 | $59.00 | $58.61 | $58.93 | $58.11 | 599,365 |
2017-11-17 | $59.05 | $59.11 | $58.61 | $58.61 | $57.79 | 329,168 |
2017-11-16 | $58.50 | $59.46 | $58.28 | $59.21 | $58.38 | 476,701 |
2017-11-15 | $58.66 | $58.92 | $58.28 | $58.31 | $57.50 | 725,332 |
2017-11-14 | $59.10 | $59.49 | $58.89 | $58.93 | $58.11 | 581,406 |
2017-11-13 | $59.17 | $59.55 | $58.89 | $59.45 | $58.62 | 456,905 |
2017-11-10 | $59.17 | $59.28 | $58.64 | $59.15 | $58.32 | 764,429 |
2017-11-09 | $59.29 | $59.55 | $58.80 | $59.15 | $58.32 | 503,198 |
2017-11-08 | $59.54 | $59.90 | $59.49 | $59.68 | $58.85 | 583,846 |
2017-11-07 | $60.42 | $60.62 | $59.54 | $59.79 | $58.96 | 540,328 |
2017-11-06 | $60.74 | $60.74 | $59.98 | $60.42 | $59.58 | 412,405 |
2017-11-03 | $59.88 | $60.72 | $59.88 | $60.42 | $59.58 | 844,751 |
2017-11-02 | $60.57 | $60.59 | $59.22 | $59.88 | $59.04 | 1,017,786 |
2017-11-01 | $60.36 | $61.01 | $60.27 | $60.57 | $59.72 | 922,267 |
2017-10-31 | $59.40 | $60.40 | $59.22 | $60.17 | $59.33 | 1,136,862 |
2017-10-30 | $59.10 | $59.35 | $59.01 | $59.27 | $58.44 | 733,916 |
2017-10-27 | $59.49 | $59.52 | $58.35 | $59.27 | $58.44 | 872,460 |
2017-10-26 | $59.66 | $59.91 | $59.36 | $59.53 | $58.70 | 757,416 |
2017-10-25 | $59.53 | $59.84 | $59.15 | $59.48 | $58.65 | 1,078,055 |
2017-10-24 | $60.71 | $60.74 | $59.56 | $59.91 | $59.07 | 1,435,655 |
2017-10-23 | $60.81 | $61.49 | $60.76 | $60.91 | $60.06 | 1,281,128 |
2017-10-20 | $61.07 | $61.15 | $60.56 | $60.87 | $60.02 | 977,414 |
2017-10-19 | $60.82 | $61.61 | $60.24 | $60.68 | $59.83 | 1,515,426 |
2017-10-18 | $60.33 | $60.33 | $59.79 | $59.82 | $58.99 | 698,090 |
2017-10-17 | $60.23 | $60.28 | $59.81 | $60.04 | $59.20 | 593,054 |
2017-10-16 | $60.71 | $60.97 | $59.84 | $60.06 | $59.22 | 878,663 |
2017-10-13 | $60.87 | $61.02 | $60.67 | $60.70 | $59.85 | 574,432 |
2017-10-12 | $60.76 | $61.17 | $60.58 | $60.73 | $59.88 | 721,128 |
2017-10-11 | $60.42 | $61.10 | $60.36 | $60.90 | $60.05 | 1,040,478 |
2017-10-10 | $60.29 | $60.84 | $60.07 | $60.40 | $59.56 | 839,127 |
2017-10-09 | $60.71 | $60.90 | $59.97 | $60.14 | $59.30 | 1,007,678 |
2017-10-06 | $60.25 | $60.95 | $60.14 | $60.62 | $59.77 | 955,819 |
2017-10-05 | $60.38 | $60.74 | $60.29 | $60.38 | $59.54 | 908,130 |
2017-10-04 | $59.99 | $60.34 | $59.64 | $60.23 | $59.39 | 804,529 |
2017-10-03 | $59.99 | $60.13 | $59.51 | $59.96 | $59.12 | 843,664 |
2017-10-02 | $59.70 | $59.99 | $59.21 | $59.80 | $58.97 | 1,161,322 |
2017-09-29 | $59.98 | $60.06 | $59.47 | $59.72 | $58.89 | 740,571 |
2017-09-28 | $59.65 | $60.51 | $59.53 | $60.19 | $59.35 | 933,463 |
2017-09-27 | $60.45 | $60.59 | $59.40 | $59.83 | $59.00 | 1,983,958 |
2017-09-26 | $60.54 | $60.66 | $60.12 | $60.19 | $59.35 | 657,819 |
2017-09-25 | $60.98 | $60.98 | $60.33 | $60.42 | $59.58 | 484,462 |
2017-09-22 | $60.87 | $61.19 | $60.52 | $60.89 | $60.04 | 469,135 |
2017-09-21 | $60.89 | $61.11 | $60.81 | $60.84 | $59.99 | 566,919 |
2017-09-20 | $60.69 | $61.19 | $60.69 | $61.01 | $60.16 | 450,222 |
2017-09-19 | $61.22 | $61.31 | $60.41 | $60.58 | $59.73 | 583,280 |
2017-09-18 | $60.85 | $61.39 | $60.69 | $61.17 | $60.32 | 735,982 |
2017-09-15 | $60.11 | $60.51 | $59.80 | $60.49 | $59.65 | 1,001,316 |
2017-09-14 | $60.30 | $60.35 | $59.61 | $60.15 | $59.31 | 690,918 |
2017-09-13 | $60.23 | $60.81 | $59.90 | $60.46 | $59.62 | 703,872 |
2017-09-12 | $60.56 | $60.66 | $60.10 | $60.13 | $59.29 | 691,852 |
2017-09-11 | $59.37 | $60.52 | $59.17 | $60.40 | $59.56 | 1,091,998 |
2017-09-08 | $58.65 | $59.37 | $58.64 | $58.99 | $58.17 | 559,752 |
2017-09-07 | $58.20 | $58.84 | $57.58 | $58.76 | $57.94 | 837,659 |
2017-09-06 | $58.78 | $58.84 | $57.84 | $58.11 | $57.30 | 449,195 |
2017-09-05 | $59.26 | $59.42 | $58.40 | $58.61 | $57.79 | 502,381 |
2017-09-01 | $59.23 | $59.42 | $58.88 | $59.26 | $58.43 | 586,158 |
2017-08-31 | $58.31 | $59.11 | $58.31 | $59.03 | $58.21 | 728,701 |
2017-08-30 | $57.32 | $58.23 | $57.32 | $58.08 | $57.27 | 660,606 |
2017-08-29 | $56.82 | $57.43 | $56.69 | $57.31 | $56.51 | 603,229 |
2017-08-28 | $57.30 | $57.38 | $57.03 | $57.09 | $56.29 | 1,011,914 |
2017-08-25 | $57.18 | $57.41 | $57.08 | $57.17 | $56.37 | 596,357 |
2017-08-24 | $57.06 | $57.22 | $56.82 | $56.96 | $56.17 | 326,766 |
2017-08-23 | $57.00 | $57.32 | $56.97 | $57.07 | $56.27 | 429,550 |
2017-08-22 | $57.15 | $57.44 | $56.97 | $57.24 | $56.44 | 839,226 |
2017-08-21 | $57.70 | $57.92 | $57.02 | $57.02 | $56.22 | 353,184 |
2017-08-18 | $57.55 | $57.81 | $57.39 | $57.69 | $56.88 | 344,264 |
2017-08-17 | $58.49 | $58.66 | $57.83 | $57.84 | $57.03 | 301,637 |
2017-08-16 | $58.60 | $58.83 | $58.39 | $58.62 | $57.80 | 321,932 |
2017-08-15 | $58.52 | $58.75 | $58.10 | $58.35 | $57.54 | 547,499 |
2017-08-14 | $58.58 | $58.86 | $58.34 | $58.40 | $57.59 | 548,234 |
2017-08-11 | $58.12 | $58.37 | $57.95 | $58.16 | $57.35 | 625,351 |
2017-08-10 | $58.38 | $58.64 | $57.94 | $58.14 | $57.33 | 369,858 |
2017-08-09 | $59.13 | $59.44 | $58.32 | $58.60 | $57.78 | 397,319 |
2017-08-08 | $59.30 | $59.53 | $59.07 | $59.30 | $58.47 | 343,480 |
2017-08-07 | $59.19 | $59.64 | $59.19 | $59.50 | $58.67 | 327,967 |
2017-08-04 | $59.35 | $59.48 | $58.94 | $59.13 | $58.30 | 284,015 |
2017-08-03 | $60.06 | $60.11 | $59.03 | $59.17 | $58.34 | 637,889 |
2017-08-02 | $59.73 | $60.10 | $59.46 | $60.07 | $59.23 | 406,586 |
2017-08-01 | $59.65 | $60.07 | $59.60 | $59.93 | $59.09 | 480,731 |
2017-07-31 | $59.18 | $59.57 | $58.91 | $59.47 | $58.64 | 758,530 |
2017-07-28 | $59.18 | $59.30 | $58.77 | $58.89 | $58.07 | 756,521 |
2017-07-27 | $59.29 | $59.46 | $58.91 | $59.21 | $58.38 | 671,590 |
2017-07-26 | $59.25 | $59.72 | $59.04 | $59.23 | $58.40 | 604,772 |
2017-07-25 | $60.00 | $60.14 | $59.10 | $59.19 | $58.36 | 740,502 |
2017-07-24 | $59.94 | $60.10 | $59.56 | $59.94 | $59.10 | 967,045 |
2017-07-21 | $59.33 | $59.90 | $58.96 | $59.83 | $59.00 | 792,382 |
2017-07-20 | $60.32 | $60.55 | $58.52 | $59.85 | $59.01 | 1,462,087 |
2017-07-19 | $60.80 | $60.83 | $60.18 | $60.62 | $59.77 | 922,371 |
2017-07-18 | $60.81 | $60.88 | $60.21 | $60.47 | $59.63 | 784,502 |
2017-07-17 | $60.29 | $60.96 | $60.19 | $60.90 | $60.05 | 947,944 |
2017-07-14 | $59.81 | $60.28 | $59.67 | $60.23 | $59.39 | 634,474 |
2017-07-13 | $59.72 | $59.82 | $59.09 | $59.50 | $58.67 | 758,539 |
2017-07-12 | $59.83 | $59.95 | $59.57 | $59.64 | $58.81 | 644,538 |
2017-07-11 | $59.80 | $59.81 | $59.13 | $59.49 | $58.66 | 753,336 |
2017-07-10 | $59.80 | $59.96 | $59.49 | $59.81 | $58.98 | 591,509 |
2017-07-07 | $59.87 | $59.92 | $59.55 | $59.81 | $58.98 | 441,651 |
2017-07-06 | $59.42 | $59.80 | $59.07 | $59.60 | $58.77 | 932,850 |
2017-07-05 | $59.81 | $59.98 | $59.55 | $59.56 | $58.73 | 683,218 |
2017-07-03 | $59.66 | $59.96 | $59.48 | $59.67 | $58.84 | 522,260 |
2017-06-30 | $59.22 | $59.82 | $59.19 | $59.66 | $58.83 | 852,289 |
2017-06-29 | $59.50 | $59.78 | $58.72 | $59.02 | $58.20 | 893,216 |
2017-06-28 | $58.65 | $59.47 | $58.38 | $59.34 | $58.51 | 800,898 |
2017-06-27 | $58.46 | $58.80 | $58.13 | $58.41 | $57.59 | 737,608 |
2017-06-26 | $58.12 | $58.56 | $58.10 | $58.47 | $57.65 | 462,571 |
2017-06-23 | $57.70 | $58.36 | $57.51 | $58.02 | $57.21 | 978,700 |
2017-06-22 | $58.13 | $58.28 | $57.56 | $57.62 | $56.82 | 645,200 |
2017-06-21 | $57.80 | $58.49 | $57.59 | $57.98 | $57.17 | 554,565 |
2017-06-20 | $58.07 | $58.23 | $57.27 | $57.67 | $56.87 | 733,913 |
2017-06-19 | $57.36 | $58.31 | $57.15 | $58.31 | $57.50 | 863,733 |
2017-06-16 | $57.63 | $57.67 | $56.53 | $57.02 | $56.22 | 1,274,142 |
2017-06-15 | $57.53 | $57.76 | $57.01 | $57.58 | $56.78 | 478,070 |
2017-06-14 | $58.07 | $58.25 | $57.62 | $57.84 | $57.03 | 693,179 |
2017-06-13 | $57.65 | $58.07 | $57.27 | $58.01 | $57.20 | 791,765 |
2017-06-12 | $57.22 | $57.48 | $56.82 | $57.34 | $56.54 | 666,631 |
2017-06-09 | $57.21 | $57.93 | $57.16 | $57.36 | $56.56 | 667,523 |
2017-06-08 | $57.73 | $57.92 | $57.22 | $57.48 | $56.68 | 383,072 |
2017-06-07 | $58.43 | $58.59 | $57.82 | $57.90 | $57.09 | 460,756 |
2017-06-06 | $58.22 | $58.56 | $58.05 | $58.24 | $57.43 | 579,076 |
2017-06-05 | $58.41 | $58.78 | $58.16 | $58.35 | $57.54 | 502,107 |
2017-06-02 | $58.44 | $58.79 | $57.96 | $58.57 | $57.75 | 493,840 |
2017-06-01 | $57.99 | $58.68 | $57.93 | $58.42 | $57.60 | 508,156 |
2017-05-31 | $57.81 | $57.99 | $57.33 | $57.74 | $56.93 | 699,556 |
2017-05-30 | $56.82 | $57.83 | $56.80 | $57.71 | $56.90 | 595,733 |
2017-05-26 | $56.95 | $57.24 | $56.84 | $57.05 | $56.25 | 331,096 |
2017-05-25 | $56.93 | $57.29 | $56.80 | $57.13 | $56.33 | 451,305 |
2017-05-24 | $56.51 | $56.84 | $56.31 | $56.81 | $56.02 | 604,812 |
2017-05-23 | $56.60 | $57.43 | $56.42 | $56.53 | $55.74 | 643,924 |
2017-05-22 | $56.07 | $56.54 | $55.97 | $56.35 | $55.56 | 621,358 |
2017-05-19 | $55.84 | $56.11 | $55.47 | $56.01 | $55.23 | 489,881 |
2017-05-18 | $56.13 | $56.13 | $55.13 | $55.67 | $54.89 | 711,793 |
2017-05-17 | $56.25 | $56.60 | $56.10 | $56.46 | $55.67 | 672,064 |
2017-05-16 | $56.93 | $56.98 | $56.57 | $56.71 | $55.92 | 490,107 |
2017-05-15 | $56.25 | $57.15 | $56.25 | $56.93 | $56.14 | 587,410 |
2017-05-12 | $56.30 | $56.62 | $56.29 | $56.33 | $55.54 | 327,013 |
2017-05-11 | $56.43 | $56.76 | $56.09 | $56.50 | $55.71 | 352,564 |
2017-05-10 | $56.52 | $56.80 | $56.28 | $56.71 | $55.92 | 525,006 |
2017-05-09 | $56.88 | $56.88 | $56.35 | $56.55 | $55.76 | 594,427 |
2017-05-08 | $56.74 | $56.84 | $56.45 | $56.82 | $56.03 | 558,469 |
2017-05-05 | $57.00 | $57.16 | $56.67 | $56.79 | $56.00 | 563,335 |
2017-05-04 | $56.05 | $56.88 | $56.05 | $56.81 | $56.02 | 593,314 |
2017-05-03 | $56.25 | $56.42 | $55.88 | $55.95 | $55.17 | 514,888 |
2017-05-02 | $56.12 | $56.58 | $55.98 | $56.38 | $55.59 | 799,914 |
2017-05-01 | $56.24 | $56.49 | $55.99 | $56.11 | $55.33 | 549,713 |
2017-04-28 | $56.06 | $56.16 | $55.88 | $56.09 | $55.31 | 626,029 |
2017-04-27 | $55.72 | $56.32 | $55.50 | $56.11 | $55.33 | 732,931 |
2017-04-26 | $56.03 | $56.38 | $55.73 | $55.77 | $54.99 | 937,111 |
2017-04-25 | $56.02 | $56.31 | $55.77 | $55.92 | $55.14 | 582,240 |
2017-04-24 | $55.76 | $55.85 | $54.99 | $55.74 | $54.96 | 1,230,252 |
2017-04-21 | $54.77 | $55.68 | $54.71 | $55.07 | $54.30 | 1,366,765 |
2017-04-20 | $55.61 | $55.61 | $53.96 | $54.75 | $53.99 | 1,736,181 |
2017-04-19 | $54.80 | $55.16 | $54.70 | $54.86 | $54.09 | 1,157,286 |
2017-04-18 | $53.99 | $54.62 | $53.94 | $54.46 | $53.70 | 1,093,238 |
2017-04-17 | $53.62 | $54.41 | $53.57 | $54.40 | $53.64 | 1,073,724 |
2017-04-13 | $53.44 | $53.98 | $53.28 | $53.34 | $52.60 | 749,358 |
2017-04-12 | $53.42 | $53.64 | $53.16 | $53.55 | $52.80 | 1,471,611 |
2017-04-11 | $53.21 | $53.93 | $53.21 | $53.86 | $53.11 | 1,010,233 |
2017-04-10 | $52.96 | $53.64 | $52.69 | $53.41 | $52.66 | 805,481 |
2017-04-07 | $52.83 | $53.15 | $52.80 | $52.90 | $52.16 | 1,031,893 |
2017-04-06 | $52.97 | $53.23 | $52.64 | $53.01 | $52.27 | 1,355,940 |
2017-04-05 | $52.71 | $53.05 | $52.50 | $52.90 | $52.16 | 1,184,515 |
2017-04-04 | $52.82 | $52.93 | $52.42 | $52.52 | $51.79 | 1,039,766 |
2017-04-03 | $52.99 | $53.27 | $52.81 | $53.10 | $52.36 | 1,138,023 |
2017-03-31 | $52.47 | $53.13 | $52.40 | $52.95 | $52.21 | 783,891 |
2017-03-30 | $52.57 | $52.73 | $52.32 | $52.52 | $51.79 | 422,341 |
2017-03-29 | $52.59 | $52.82 | $52.34 | $52.63 | $51.90 | 700,021 |
2017-03-28 | $52.41 | $52.94 | $52.28 | $52.67 | $51.93 | 767,234 |
2017-03-27 | $51.90 | $52.60 | $51.76 | $52.51 | $51.78 | 1,263,276 |
2017-03-24 | $53.53 | $53.59 | $52.23 | $52.54 | $51.81 | 1,267,698 |
2017-03-23 | $53.14 | $53.63 | $53.09 | $53.32 | $52.58 | 476,792 |
2017-03-22 | $53.11 | $53.41 | $52.80 | $53.33 | $52.59 | 799,167 |
2017-03-21 | $54.12 | $54.15 | $53.01 | $53.10 | $52.36 | 795,979 |
2017-03-20 | $53.92 | $54.39 | $53.67 | $54.05 | $53.30 | 792,575 |
2017-03-17 | $53.65 | $53.96 | $53.65 | $53.91 | $53.16 | 736,597 |
2017-03-16 | $53.90 | $54.06 | $53.71 | $53.78 | $53.03 | 617,093 |
2017-03-15 | $53.69 | $53.93 | $53.27 | $53.69 | $52.94 | 938,395 |
2017-03-14 | $53.41 | $53.86 | $53.41 | $53.48 | $52.73 | 499,604 |
2017-03-13 | $54.01 | $54.12 | $53.45 | $53.72 | $52.97 | 645,889 |
2017-03-10 | $53.31 | $54.13 | $53.31 | $53.95 | $53.20 | 1,312,504 |
2017-03-09 | $53.00 | $53.36 | $52.58 | $53.27 | $52.53 | 1,292,762 |
2017-03-08 | $52.55 | $52.98 | $52.40 | $52.92 | $52.18 | 815,328 |
2017-03-07 | $52.76 | $52.85 | $52.26 | $52.48 | $51.75 | 857,245 |
2017-03-06 | $53.19 | $53.34 | $52.69 | $52.72 | $51.98 | 650,413 |
2017-03-03 | $53.18 | $53.53 | $52.93 | $53.50 | $52.75 | 689,822 |
2017-03-02 | $53.87 | $53.87 | $53.10 | $53.26 | $52.52 | 641,867 |
2017-03-01 | $53.99 | $54.41 | $53.67 | $53.94 | $53.19 | 863,931 |
2017-02-28 | $53.34 | $54.11 | $53.02 | $53.59 | $52.84 | 1,500,767 |
2017-02-27 | $53.32 | $53.49 | $53.03 | $53.35 | $52.61 | 540,663 |
2017-02-24 | $53.23 | $53.57 | $53.08 | $53.33 | $52.59 | 529,494 |
2017-02-23 | $53.43 | $53.84 | $53.26 | $53.62 | $52.87 | 862,475 |
2017-02-22 | $53.45 | $53.45 | $52.86 | $53.19 | $52.45 | 599,274 |
2017-02-21 | $52.80 | $53.67 | $52.80 | $53.57 | $52.82 | 864,156 |
2017-02-17 | $53.05 | $53.15 | $52.52 | $52.78 | $52.04 | 1,184,095 |
2017-02-16 | $52.86 | $53.58 | $52.86 | $53.03 | $52.29 | 785,206 |
2017-02-15 | $52.93 | $53.18 | $52.81 | $52.93 | $52.19 | 712,567 |
2017-02-14 | $53.13 | $53.29 | $52.74 | $52.93 | $52.19 | 703,280 |
2017-02-13 | $53.29 | $53.67 | $53.02 | $53.32 | $52.58 | 876,915 |
2017-02-10 | $53.37 | $53.41 | $52.69 | $53.08 | $52.34 | 771,367 |
2017-02-09 | $52.99 | $53.24 | $52.70 | $53.09 | $52.35 | 770,246 |
2017-02-08 | $52.70 | $53.27 | $52.55 | $53.09 | $52.35 | 952,950 |
2017-02-07 | $52.99 | $53.21 | $52.67 | $52.70 | $51.96 | 1,350,607 |
2017-02-06 | $53.05 | $53.59 | $52.39 | $52.98 | $52.24 | 1,965,345 |
2017-02-03 | $53.50 | $54.20 | $52.55 | $53.08 | $52.34 | 2,279,486 |
2017-02-02 | $53.62 | $54.20 | $53.07 | $54.07 | $53.32 | 1,682,046 |
2017-02-01 | $54.61 | $54.98 | $53.70 | $53.80 | $53.05 | 1,884,822 |
2017-01-31 | $53.61 | $54.24 | $53.39 | $54.17 | $53.41 | 984,561 |
2017-01-30 | $53.58 | $54.06 | $52.98 | $53.66 | $52.91 | 502,527 |
2017-01-27 | $54.29 | $54.49 | $53.72 | $54.03 | $53.28 | 474,964 |
2017-01-26 | $54.15 | $54.41 | $53.48 | $54.26 | $53.50 | 835,342 |
2017-01-25 | $54.34 | $54.41 | $53.76 | $53.96 | $53.21 | 1,139,116 |
2017-01-24 | $53.36 | $54.44 | $53.13 | $54.20 | $53.44 | 788,009 |
2017-01-23 | $53.03 | $53.45 | $52.77 | $53.45 | $52.70 | 657,671 |
2017-01-20 | $54.20 | $54.35 | $52.98 | $53.22 | $52.48 | 973,955 |
2017-01-19 | $54.57 | $54.97 | $53.75 | $54.11 | $53.35 | 688,234 |
2017-01-18 | $54.53 | $54.94 | $54.41 | $54.69 | $53.93 | 728,652 |
2017-01-17 | $54.74 | $54.74 | $54.31 | $54.50 | $53.74 | 763,649 |
2017-01-13 | $54.16 | $54.81 | $54.02 | $54.73 | $53.97 | 1,554,957 |
2017-01-12 | $53.62 | $54.43 | $53.45 | $54.41 | $53.65 | 1,081,479 |
2017-01-11 | $53.35 | $53.84 | $53.05 | $53.82 | $53.07 | 695,249 |
2017-01-10 | $52.87 | $53.56 | $52.71 | $53.17 | $52.43 | 1,110,405 |
2017-01-09 | $54.18 | $54.18 | $52.49 | $52.87 | $52.13 | 1,304,271 |
2017-01-06 | $54.07 | $54.52 | $53.84 | $54.33 | $53.57 | 847,992 |
2017-01-05 | $53.92 | $54.22 | $53.46 | $54.03 | $53.28 | 1,066,967 |
2017-01-04 | $53.25 | $53.95 | $53.25 | $53.95 | $53.20 | 779,896 |
2017-01-03 | $52.65 | $53.32 | $52.48 | $53.16 | $52.42 | 861,003 |
2016-12-30 | $53.14 | $53.14 | $52.40 | $52.57 | $51.84 | 354,808 |
2016-12-29 | $53.11 | $53.51 | $52.74 | $52.92 | $52.18 | 472,468 |
2016-12-28 | $54.15 | $54.15 | $53.15 | $53.17 | $52.43 | 368,820 |
2016-12-27 | $53.58 | $54.12 | $53.58 | $53.89 | $53.14 | 286,890 |
2016-12-23 | $53.62 | $53.81 | $53.46 | $53.49 | $52.74 | 434,980 |
2016-12-22 | $53.68 | $53.93 | $53.37 | $53.84 | $53.09 | 753,893 |
2016-12-21 | $53.59 | $54.32 | $53.26 | $53.71 | $52.96 | 932,561 |
2016-12-20 | $53.13 | $53.49 | $52.98 | $53.43 | $52.68 | 804,208 |
2016-12-19 | $52.69 | $53.21 | $52.43 | $53.18 | $52.44 | 754,832 |
2016-12-16 | $53.12 | $53.17 | $52.47 | $52.78 | $52.04 | 1,055,376 |
2016-12-15 | $52.95 | $53.66 | $52.52 | $52.84 | $52.10 | 1,004,926 |
2016-12-14 | $53.26 | $53.51 | $52.71 | $52.92 | $52.18 | 1,515,524 |
2016-12-13 | $53.02 | $53.40 | $52.38 | $53.16 | $52.42 | 1,270,856 |
2016-12-12 | $53.97 | $54.35 | $52.72 | $53.04 | $52.30 | 851,260 |
2016-12-09 | $53.17 | $53.99 | $53.13 | $53.85 | $53.10 | 866,799 |
2016-12-08 | $52.95 | $53.95 | $52.95 | $53.28 | $52.54 | 2,219,009 |
2016-12-07 | $51.70 | $52.74 | $51.70 | $52.65 | $51.92 | 1,547,042 |
2016-12-06 | $51.74 | $52.12 | $51.61 | $51.90 | $51.18 | 881,481 |
2016-12-05 | $52.10 | $52.58 | $51.64 | $51.72 | $51.00 | 1,230,611 |
2016-12-02 | $52.29 | $52.37 | $51.57 | $52.00 | $51.27 | 2,069,710 |
2016-12-01 | $54.55 | $54.80 | $52.32 | $52.38 | $51.65 | 2,158,275 |
2016-11-30 | $55.83 | $55.99 | $54.33 | $54.39 | $53.63 | 1,271,418 |
2016-11-29 | $54.91 | $55.78 | $54.90 | $55.64 | $54.86 | 1,198,260 |
2016-11-28 | $54.62 | $55.32 | $54.57 | $55.13 | $54.36 | 492,695 |
2016-11-25 | $55.06 | $55.06 | $54.38 | $54.91 | $54.14 | 170,355 |
2016-11-23 | $54.77 | $55.24 | $54.77 | $54.83 | $54.06 | 303,274 |
2016-11-22 | $54.34 | $54.90 | $54.01 | $54.82 | $54.05 | 641,640 |
2016-11-21 | $53.17 | $54.26 | $53.13 | $54.21 | $53.45 | 783,315 |
2016-11-18 | $52.88 | $53.65 | $52.88 | $53.29 | $52.55 | 896,503 |
2016-11-17 | $53.04 | $53.22 | $52.26 | $52.98 | $52.24 | 1,003,783 |
2016-11-16 | $53.62 | $53.79 | $53.00 | $53.06 | $52.32 | 794,624 |
2016-11-15 | $53.81 | $54.17 | $53.70 | $53.83 | $53.08 | 840,959 |
2016-11-14 | $52.49 | $53.60 | $52.36 | $53.57 | $52.82 | 1,056,033 |
2016-11-11 | $52.59 | $52.78 | $51.67 | $52.28 | $51.55 | 1,384,953 |
2016-11-10 | $54.51 | $54.99 | $52.64 | $52.69 | $51.95 | 1,087,394 |
2016-11-09 | $53.94 | $54.79 | $53.43 | $54.11 | $53.35 | 1,059,451 |
2016-11-08 | $54.04 | $54.87 | $53.68 | $54.65 | $53.89 | 507,467 |
2016-11-07 | $53.78 | $54.34 | $53.78 | $54.21 | $53.45 | 613,976 |
2016-11-04 | $53.51 | $53.71 | $53.04 | $53.04 | $52.30 | 906,327 |
2016-11-03 | $53.16 | $53.92 | $52.86 | $53.47 | $52.72 | 594,947 |
2016-11-02 | $53.30 | $53.69 | $52.97 | $52.97 | $52.23 | 667,860 |
2016-11-01 | $54.42 | $54.46 | $53.25 | $53.49 | $52.74 | 795,068 |
2016-10-31 | $54.33 | $54.56 | $53.98 | $54.25 | $53.49 | 969,612 |
2016-10-28 | $54.08 | $54.40 | $53.67 | $54.12 | $53.36 | 875,110 |
2016-10-27 | $54.58 | $54.58 | $53.93 | $54.06 | $53.31 | 751,184 |
2016-10-26 | $54.58 | $55.14 | $54.50 | $54.52 | $53.76 | 840,223 |
2016-10-25 | $54.41 | $55.01 | $54.40 | $54.62 | $53.86 | 682,500 |
2016-10-24 | $54.85 | $55.23 | $54.50 | $54.58 | $53.82 | 715,085 |
2016-10-21 | $54.19 | $54.96 | $53.88 | $54.55 | $53.79 | 1,057,223 |
2016-10-20 | $55.88 | $56.44 | $54.00 | $54.76 | $54.00 | 2,767,837 |
2016-10-19 | $56.36 | $57.10 | $55.85 | $56.76 | $55.97 | 1,495,249 |
2016-10-18 | $57.17 | $57.49 | $55.92 | $55.98 | $55.20 | 2,011,184 |
2016-10-17 | $55.53 | $55.72 | $54.78 | $55.38 | $54.61 | 995,303 |
2016-10-14 | $55.62 | $56.00 | $55.26 | $55.26 | $54.49 | 533,518 |
2016-10-13 | $54.89 | $55.86 | $54.43 | $55.19 | $54.42 | 1,047,181 |
2016-10-12 | $55.10 | $55.55 | $54.98 | $55.48 | $54.71 | 713,171 |
2016-10-11 | $55.43 | $55.43 | $54.63 | $55.10 | $54.33 | 647,507 |
2016-10-10 | $56.17 | $56.35 | $55.60 | $55.73 | $54.95 | 494,302 |
2016-10-07 | $56.29 | $56.32 | $55.47 | $55.86 | $55.08 | 1,000,116 |
2016-10-06 | $56.01 | $56.51 | $55.83 | $56.26 | $55.47 | 510,038 |
2016-10-05 | $56.08 | $56.23 | $55.63 | $56.03 | $55.25 | 705,639 |
2016-10-04 | $56.87 | $56.94 | $55.60 | $55.73 | $54.95 | 912,917 |
2016-10-03 | $57.03 | $57.03 | $56.41 | $56.72 | $55.93 | 918,324 |
2016-09-30 | $57.00 | $57.46 | $56.51 | $57.09 | $56.29 | 1,292,767 |
2016-09-29 | $56.55 | $57.06 | $56.14 | $56.68 | $55.89 | 1,127,627 |
2016-09-28 | $56.26 | $56.73 | $55.89 | $56.70 | $55.91 | 1,302,273 |
2016-09-27 | $54.52 | $56.20 | $54.52 | $56.02 | $55.24 | 2,388,060 |
2016-09-26 | $53.99 | $54.27 | $53.86 | $53.90 | $53.15 | 564,941 |
2016-09-23 | $54.29 | $54.58 | $53.93 | $54.26 | $53.50 | 430,630 |
2016-09-22 | $54.23 | $54.47 | $54.05 | $54.37 | $53.61 | 960,549 |
2016-09-21 | $53.82 | $54.17 | $53.44 | $53.96 | $53.21 | 909,816 |
2016-09-20 | $54.35 | $54.62 | $53.61 | $53.62 | $52.87 | 869,276 |
2016-09-19 | $54.21 | $54.23 | $53.62 | $54.04 | $53.29 | 1,178,788 |
2016-09-16 | $53.98 | $54.38 | $53.47 | $53.79 | $53.04 | 987,251 |
2016-09-15 | $53.70 | $54.64 | $53.43 | $54.51 | $53.75 | 1,072,905 |
2016-09-14 | $54.00 | $54.36 | $53.55 | $53.81 | $53.06 | 788,726 |
2016-09-13 | $54.49 | $54.74 | $53.87 | $54.23 | $53.47 | 865,611 |
2016-09-12 | $53.88 | $54.89 | $53.78 | $54.83 | $54.06 | 477,832 |
2016-09-09 | $55.15 | $55.15 | $54.06 | $54.28 | $53.52 | 826,588 |
2016-09-08 | $56.34 | $56.53 | $55.57 | $55.66 | $54.88 | 697,338 |
2016-09-07 | $56.00 | $56.79 | $56.00 | $56.55 | $55.76 | 1,097,189 |
2016-09-06 | $55.01 | $56.02 | $54.93 | $56.02 | $55.24 | 1,241,842 |
2016-09-02 | $54.95 | $55.03 | $54.55 | $54.83 | $54.06 | 383,601 |
2016-09-01 | $54.19 | $54.79 | $54.11 | $54.77 | $54.01 | 1,406,793 |
2016-08-31 | $53.88 | $54.34 | $53.74 | $54.23 | $53.47 | 1,005,272 |
2016-08-30 | $53.71 | $54.05 | $53.52 | $54.05 | $53.30 | 663,529 |
2016-08-29 | $53.18 | $53.76 | $53.08 | $53.75 | $53.00 | 679,671 |
2016-08-26 | $53.51 | $53.98 | $52.79 | $53.15 | $52.41 | 875,329 |
2016-08-25 | $53.48 | $53.75 | $53.32 | $53.47 | $52.72 | 875,548 |
2016-08-24 | $54.06 | $54.06 | $53.40 | $53.49 | $52.74 | 400,087 |
2016-08-23 | $54.18 | $54.28 | $53.90 | $54.00 | $53.25 | 571,310 |
2016-08-22 | $53.88 | $53.99 | $53.56 | $53.89 | $53.14 | 474,617 |
2016-08-19 | $53.92 | $54.32 | $53.51 | $54.13 | $53.37 | 399,210 |
2016-08-18 | $53.79 | $54.18 | $53.65 | $54.17 | $53.41 | 584,535 |
2016-08-17 | $53.54 | $53.90 | $53.18 | $53.73 | $52.98 | 678,659 |
2016-08-16 | $53.99 | $54.15 | $53.57 | $53.57 | $52.82 | 451,642 |
2016-08-15 | $54.15 | $54.87 | $54.04 | $54.06 | $53.31 | 628,622 |
2016-08-12 | $54.62 | $54.72 | $53.88 | $54.01 | $53.26 | 818,896 |
2016-08-11 | $54.59 | $54.93 | $54.28 | $54.64 | $53.88 | 633,322 |
2016-08-10 | $53.98 | $54.41 | $53.76 | $54.19 | $53.43 | 743,626 |
2016-08-09 | $53.93 | $54.12 | $53.62 | $53.72 | $52.97 | 631,518 |
2016-08-08 | $54.05 | $54.33 | $53.68 | $53.85 | $53.10 | 605,916 |
2016-08-05 | $53.95 | $54.49 | $53.91 | $54.08 | $53.33 | 713,646 |
2016-08-04 | $52.97 | $54.48 | $52.97 | $53.68 | $52.93 | 1,089,141 |
2016-08-03 | $52.46 | $53.12 | $52.34 | $52.79 | $52.05 | 800,968 |
2016-08-02 | $53.09 | $53.09 | $52.21 | $52.56 | $51.83 | 630,446 |
2016-08-01 | $53.02 | $53.36 | $52.67 | $52.98 | $52.24 | 748,971 |
2016-07-29 | $53.19 | $53.27 | $52.58 | $52.97 | $52.23 | 570,369 |
2016-07-28 | $53.58 | $53.58 | $52.96 | $53.29 | $52.55 | 520,158 |
2016-07-27 | $53.61 | $53.83 | $53.16 | $53.63 | $52.88 | 1,106,881 |
2016-07-26 | $53.00 | $53.70 | $52.99 | $53.39 | $52.64 | 1,023,728 |
2016-07-25 | $53.02 | $53.07 | $52.76 | $53.00 | $52.26 | 1,577,488 |
2016-07-22 | $53.27 | $53.78 | $52.93 | $52.99 | $52.25 | 2,234,447 |
2016-07-21 | $52.44 | $55.50 | $52.44 | $53.00 | $52.26 | 4,055,130 |
2016-07-20 | $51.92 | $52.31 | $51.68 | $52.26 | $51.53 | 1,296,490 |
2016-07-19 | $51.74 | $52.07 | $51.65 | $51.83 | $51.11 | 1,012,854 |
2016-07-18 | $51.64 | $51.97 | $51.15 | $51.87 | $51.15 | 1,003,413 |
2016-07-15 | $51.94 | $52.12 | $51.57 | $51.78 | $51.06 | 664,608 |
2016-07-14 | $52.32 | $52.32 | $51.69 | $51.88 | $51.16 | 570,518 |
2016-07-13 | $52.26 | $52.36 | $51.61 | $51.86 | $51.14 | 845,440 |
2016-07-12 | $52.25 | $52.87 | $51.91 | $51.94 | $51.22 | 992,788 |
2016-07-11 | $51.98 | $52.06 | $51.28 | $51.95 | $51.23 | 475,417 |
2016-07-08 | $51.00 | $52.01 | $50.82 | $51.68 | $50.96 | 889,705 |
2016-07-07 | $50.08 | $51.34 | $50.08 | $50.47 | $49.77 | 929,206 |
2016-07-06 | $49.17 | $50.36 | $49.14 | $50.07 | $49.37 | 951,146 |
2016-07-05 | $50.76 | $50.78 | $49.46 | $49.75 | $49.06 | 699,300 |
2016-07-01 | $50.45 | $50.96 | $50.14 | $50.88 | $50.17 | 970,937 |
2016-06-30 | $49.54 | $50.69 | $49.13 | $50.67 | $49.96 | 911,801 |
2016-06-29 | $49.87 | $49.92 | $49.16 | $49.54 | $48.85 | 1,269,138 |
2016-06-28 | $48.65 | $49.54 | $48.33 | $49.48 | $48.79 | 1,072,923 |
2016-06-27 | $49.49 | $49.52 | $48.04 | $48.36 | $47.69 | 887,398 |
2016-06-24 | $51.39 | $51.87 | $49.78 | $49.81 | $49.11 | 2,848,497 |
2016-06-23 | $53.66 | $54.07 | $53.18 | $53.27 | $52.53 | 980,246 |
2016-06-22 | $53.05 | $53.32 | $52.95 | $53.07 | $52.33 | 884,841 |
2016-06-21 | $53.54 | $53.54 | $52.92 | $52.95 | $52.21 | 780,716 |
2016-06-20 | $53.38 | $53.95 | $53.31 | $53.39 | $52.64 | 830,870 |
2016-06-17 | $52.63 | $53.25 | $52.61 | $52.91 | $52.17 | 581,706 |
2016-06-16 | $52.27 | $52.80 | $51.86 | $52.75 | $52.01 | 389,931 |
2016-06-15 | $52.92 | $53.21 | $52.53 | $52.59 | $51.86 | 754,259 |
2016-06-14 | $51.83 | $52.94 | $51.79 | $52.90 | $52.16 | 1,084,895 |
2016-06-13 | $52.81 | $52.89 | $52.02 | $52.06 | $51.33 | 510,201 |
2016-06-10 | $53.87 | $54.00 | $52.97 | $53.10 | $52.36 | 623,972 |
2016-06-09 | $53.67 | $54.36 | $53.51 | $54.25 | $53.49 | 760,322 |
2016-06-08 | $53.76 | $54.13 | $53.43 | $54.08 | $53.33 | 729,701 |
2016-06-07 | $53.67 | $53.99 | $53.22 | $53.71 | $52.96 | 603,483 |
2016-06-06 | $53.22 | $53.66 | $53.20 | $53.50 | $52.75 | 644,191 |
2016-06-03 | $53.32 | $53.33 | $52.73 | $53.22 | $52.48 | 606,485 |
2016-06-02 | $52.64 | $53.30 | $52.43 | $53.28 | $52.54 | 905,877 |
2016-06-01 | $51.93 | $52.99 | $51.80 | $52.80 | $52.06 | 1,072,087 |
2016-05-31 | $52.57 | $52.74 | $51.97 | $52.17 | $51.44 | 799,585 |
2016-05-27 | $51.86 | $52.62 | $51.86 | $52.46 | $51.73 | 838,888 |
2016-05-26 | $52.75 | $52.75 | $51.67 | $51.84 | $51.12 | 1,637,963 |
2016-05-25 | $52.69 | $53.03 | $52.40 | $52.51 | $51.78 | 675,897 |
2016-05-24 | $52.24 | $52.80 | $52.08 | $52.42 | $51.69 | 1,460,179 |
2016-05-23 | $52.29 | $52.43 | $51.89 | $51.93 | $51.21 | 647,698 |
2016-05-20 | $52.27 | $52.63 | $51.98 | $52.15 | $51.42 | 839,140 |
2016-05-19 | $52.49 | $52.77 | $51.85 | $52.10 | $51.37 | 1,303,284 |
2016-05-18 | $53.00 | $53.55 | $52.45 | $52.89 | $52.15 | 1,161,713 |
2016-05-17 | $54.18 | $54.22 | $52.87 | $53.00 | $52.26 | 1,599,949 |
2016-05-16 | $54.23 | $54.73 | $54.15 | $54.23 | $53.47 | 772,154 |
2016-05-13 | $54.69 | $54.72 | $54.00 | $54.20 | $53.44 | 1,134,366 |
2016-05-12 | $54.94 | $55.44 | $54.53 | $55.05 | $54.28 | 1,017,294 |
2016-05-11 | $54.18 | $54.97 | $54.01 | $54.44 | $53.68 | 965,331 |
2016-05-10 | $53.79 | $54.57 | $53.64 | $54.40 | $53.64 | 905,914 |
2016-05-09 | $53.33 | $53.78 | $53.09 | $53.62 | $52.87 | 745,616 |
2016-05-06 | $53.59 | $53.81 | $53.27 | $53.58 | $52.83 | 908,970 |
2016-05-05 | $53.67 | $53.80 | $53.32 | $53.58 | $52.83 | 1,113,497 |
2016-05-04 | $53.18 | $53.65 | $52.92 | $53.64 | $52.89 | 1,018,883 |
2016-05-03 | $53.74 | $53.74 | $53.08 | $53.58 | $52.83 | 1,374,802 |
2016-05-02 | $52.96 | $54.02 | $52.78 | $53.87 | $53.12 | 1,972,284 |
2016-04-29 | $53.26 | $53.76 | $52.54 | $52.96 | $52.22 | 1,047,060 |
2016-04-28 | $53.44 | $54.05 | $53.11 | $53.60 | $52.85 | 701,233 |
2016-04-27 | $53.91 | $54.20 | $53.60 | $53.97 | $53.22 | 713,732 |
2016-04-26 | $53.53 | $53.92 | $53.31 | $53.85 | $53.10 | 923,685 |
2016-04-25 | $53.93 | $54.12 | $53.00 | $53.27 | $52.53 | 1,574,335 |
2016-04-22 | $53.47 | $54.50 | $53.22 | $54.11 | $53.35 | 1,693,073 |
2016-04-21 | $49.65 | $53.45 | $49.65 | $53.16 | $52.42 | 2,625,949 |
2016-04-20 | $52.12 | $53.05 | $51.86 | $52.74 | $52.00 | 1,597,720 |
2016-04-19 | $52.05 | $52.08 | $51.65 | $52.03 | $51.30 | 689,892 |
2016-04-18 | $50.77 | $51.74 | $50.72 | $51.59 | $50.87 | 722,320 |
2016-04-15 | $50.50 | $51.24 | $50.47 | $51.14 | $50.43 | 1,122,240 |
2016-04-14 | $50.47 | $50.58 | $49.99 | $50.47 | $49.77 | 448,463 |
2016-04-13 | $50.26 | $50.66 | $49.67 | $50.48 | $49.78 | 476,224 |
2016-04-12 | $48.82 | $50.10 | $48.82 | $50.04 | $49.34 | 1,302,863 |
2016-04-11 | $48.90 | $49.32 | $48.58 | $48.90 | $48.22 | 524,335 |
2016-04-08 | $49.38 | $49.44 | $48.49 | $48.79 | $48.11 | 559,513 |
2016-04-07 | $49.06 | $49.21 | $48.69 | $49.17 | $48.48 | 788,343 |
2016-04-06 | $48.34 | $49.42 | $48.03 | $49.40 | $48.71 | 627,810 |
2016-04-05 | $48.22 | $48.42 | $47.73 | $48.28 | $47.61 | 649,432 |
2016-04-04 | $49.59 | $49.66 | $48.60 | $48.68 | $48.00 | 463,336 |
2016-04-01 | $49.38 | $49.76 | $49.04 | $49.61 | $48.92 | 696,435 |
2016-03-31 | $49.65 | $49.78 | $49.23 | $49.59 | $48.90 | 924,081 |
2016-03-30 | $49.25 | $49.61 | $48.76 | $49.60 | $48.91 | 600,540 |
2016-03-29 | $48.62 | $49.07 | $48.31 | $49.06 | $48.38 | 599,379 |
2016-03-28 | $48.66 | $48.75 | $48.16 | $48.51 | $47.83 | 862,266 |
2016-03-24 | $48.97 | $49.24 | $48.50 | $48.63 | $47.95 | 656,592 |
2016-03-23 | $48.68 | $49.48 | $48.63 | $49.10 | $48.41 | 779,022 |
2016-03-22 | $48.67 | $49.68 | $48.67 | $49.31 | $48.62 | 449,620 |
2016-03-21 | $49.59 | $49.59 | $48.89 | $49.00 | $48.32 | 598,737 |
2016-03-18 | $49.41 | $49.82 | $49.21 | $49.73 | $49.04 | 909,671 |
2016-03-17 | $48.64 | $49.71 | $48.53 | $49.46 | $48.77 | 683,569 |
2016-03-16 | $47.61 | $48.68 | $47.45 | $48.52 | $47.84 | 654,321 |
2016-03-15 | $48.22 | $48.24 | $47.60 | $47.80 | $47.13 | 972,775 |
2016-03-14 | $48.72 | $48.93 | $48.27 | $48.64 | $47.96 | 360,193 |
2016-03-11 | $48.04 | $49.10 | $47.92 | $48.87 | $48.19 | 514,551 |
2016-03-10 | $48.06 | $48.16 | $47.25 | $47.59 | $46.93 | 442,478 |
2016-03-09 | $47.55 | $47.99 | $47.35 | $47.92 | $47.25 | 597,943 |
2016-03-08 | $47.26 | $47.68 | $46.80 | $47.39 | $46.73 | 625,976 |
2016-03-07 | $47.91 | $48.26 | $47.04 | $47.60 | $46.94 | 710,140 |
2016-03-04 | $48.03 | $48.72 | $47.85 | $48.04 | $47.37 | 603,759 |
2016-03-03 | $47.20 | $48.19 | $47.00 | $48.12 | $47.45 | 972,323 |
2016-03-02 | $46.95 | $47.65 | $46.86 | $47.33 | $46.67 | 697,313 |
2016-03-01 | $47.16 | $47.64 | $46.80 | $47.20 | $46.54 | 1,162,849 |
2016-02-29 | $46.35 | $47.07 | $46.18 | $46.85 | $46.20 | 1,101,137 |
2016-02-26 | $46.68 | $46.68 | $45.93 | $46.18 | $45.54 | 715,850 |
2016-02-25 | $46.00 | $46.45 | $45.44 | $46.31 | $45.66 | 898,130 |
2016-02-24 | $45.35 | $46.02 | $44.93 | $45.89 | $45.25 | 516,761 |
2016-02-23 | $45.69 | $46.24 | $45.60 | $45.72 | $45.08 | 563,078 |
2016-02-22 | $45.95 | $46.83 | $45.48 | $46.00 | $45.36 | 926,042 |
2016-02-19 | $45.94 | $46.15 | $44.97 | $45.56 | $44.92 | 1,384,970 |
2016-02-18 | $45.77 | $45.92 | $45.21 | $45.25 | $44.62 | 1,163,599 |
2016-02-17 | $45.92 | $46.24 | $45.68 | $45.82 | $45.18 | 1,056,892 |
2016-02-16 | $45.60 | $46.01 | $45.00 | $45.60 | $44.96 | 858,821 |
2016-02-12 | $44.86 | $45.29 | $44.60 | $45.02 | $44.39 | 1,186,616 |
2016-02-11 | $44.21 | $45.03 | $43.95 | $44.57 | $43.95 | 932,198 |
2016-02-10 | $45.01 | $45.63 | $44.81 | $44.97 | $44.34 | 1,439,934 |
2016-02-09 | $43.71 | $45.25 | $43.55 | $44.79 | $44.16 | 1,501,366 |
2016-02-08 | $45.39 | $45.42 | $43.42 | $44.21 | $43.59 | 1,588,344 |
2016-02-05 | $47.58 | $48.27 | $45.71 | $45.81 | $45.17 | 1,551,923 |
2016-02-04 | $43.79 | $47.99 | $43.30 | $47.93 | $47.26 | 2,236,334 |
2016-02-03 | $45.71 | $45.83 | $43.96 | $44.69 | $44.07 | 1,871,142 |
2016-02-02 | $44.59 | $45.61 | $44.47 | $45.50 | $44.87 | 1,387,920 |
2016-02-01 | $45.30 | $45.73 | $44.75 | $45.10 | $44.47 | 1,981,708 |
2016-01-29 | $45.19 | $45.92 | $44.87 | $45.88 | $45.24 | 1,881,574 |
2016-01-28 | $45.79 | $46.48 | $44.25 | $44.93 | $44.30 | 1,546,054 |
2016-01-27 | $45.54 | $45.83 | $44.86 | $45.50 | $44.87 | 1,369,107 |
2016-01-26 | $45.29 | $46.02 | $44.98 | $45.74 | $45.10 | 577,583 |
2016-01-25 | $45.87 | $46.14 | $44.74 | $45.00 | $44.37 | 1,203,194 |
2016-01-22 | $45.83 | $46.48 | $45.42 | $46.27 | $45.62 | 357,485 |
2016-01-21 | $45.28 | $46.21 | $44.96 | $45.33 | $44.70 | 578,954 |
2016-01-20 | $44.31 | $45.65 | $43.33 | $45.25 | $44.62 | 795,855 |
2016-01-19 | $45.57 | $45.77 | $44.20 | $44.83 | $44.20 | 716,341 |
2016-01-15 | $44.83 | $45.72 | $44.59 | $45.28 | $44.65 | 967,816 |
2016-01-14 | $46.00 | $46.34 | $44.82 | $46.02 | $45.38 | 965,868 |
2016-01-13 | $47.00 | $47.29 | $45.48 | $45.54 | $44.90 | 706,862 |
2016-01-12 | $47.08 | $47.12 | $46.14 | $46.76 | $46.11 | 508,666 |
2016-01-11 | $47.32 | $47.58 | $46.04 | $46.58 | $45.93 | 1,019,227 |
2016-01-08 | $48.67 | $48.92 | $47.10 | $47.21 | $46.55 | 753,362 |
2016-01-07 | $48.72 | $49.19 | $48.27 | $48.47 | $47.79 | 620,373 |
2016-01-06 | $49.80 | $50.32 | $49.32 | $49.59 | $48.90 | 579,236 |
2016-01-05 | $49.89 | $50.48 | $49.51 | $50.41 | $49.71 | 731,474 |
2016-01-04 | $49.78 | $49.82 | $48.80 | $49.76 | $49.07 | 724,107 |
2015-12-31 | $51.22 | $51.53 | $50.69 | $50.70 | $49.99 | 414,399 |
2015-12-30 | $51.79 | $51.88 | $51.31 | $51.54 | $50.82 | 525,871 |
2015-12-29 | $51.28 | $51.94 | $50.99 | $51.83 | $51.11 | 520,182 |
2015-12-28 | $50.48 | $51.19 | $50.27 | $50.99 | $50.28 | 597,863 |
2015-12-24 | $50.53 | $50.84 | $50.34 | $50.63 | $49.92 | 177,367 |
2015-12-23 | $49.95 | $50.73 | $49.61 | $50.62 | $49.91 | 923,739 |
2015-12-22 | $48.98 | $49.85 | $48.68 | $49.59 | $48.90 | 634,055 |
2015-12-21 | $48.74 | $49.38 | $48.44 | $48.95 | $48.27 | 621,117 |
2015-12-18 | $48.52 | $48.71 | $48.13 | $48.48 | $47.80 | 1,047,844 |
2015-12-17 | $49.79 | $49.87 | $48.88 | $48.90 | $48.22 | 296,514 |
2015-12-16 | $49.81 | $49.90 | $49.03 | $49.81 | $49.11 | 531,976 |
2015-12-15 | $49.36 | $49.68 | $49.13 | $49.32 | $48.63 | 594,104 |
2015-12-14 | $49.46 | $49.77 | $48.33 | $48.98 | $48.30 | 552,066 |
2015-12-11 | $49.52 | $50.37 | $49.33 | $49.55 | $48.86 | 456,475 |
2015-12-10 | $49.84 | $50.42 | $49.57 | $50.09 | $49.39 | 478,980 |
2015-12-09 | $49.93 | $50.82 | $49.46 | $49.69 | $49.00 | 447,339 |
2015-12-08 | $50.34 | $50.58 | $49.53 | $49.92 | $49.22 | 520,421 |
2015-12-07 | $51.31 | $51.39 | $50.39 | $50.88 | $50.17 | 435,426 |
2015-12-04 | $50.62 | $51.52 | $50.44 | $51.43 | $50.71 | 575,395 |
2015-12-03 | $50.89 | $51.03 | $49.98 | $50.46 | $49.76 | 671,771 |
2015-12-02 | $51.53 | $51.79 | $50.47 | $50.52 | $49.81 | 494,673 |
2015-12-01 | $51.89 | $52.39 | $51.45 | $51.67 | $50.95 | 626,158 |
2015-11-30 | $51.84 | $52.15 | $51.65 | $51.91 | $51.19 | 562,303 |
2015-11-27 | $51.47 | $52.19 | $51.11 | $51.94 | $51.22 | 220,341 |
2015-11-25 | $51.73 | $52.13 | $51.51 | $51.57 | $50.85 | 422,209 |
2015-11-24 | $50.87 | $52.24 | $50.82 | $51.98 | $51.25 | 702,072 |
2015-11-23 | $51.40 | $51.92 | $51.12 | $51.18 | $50.47 | 420,025 |
2015-11-20 | $51.21 | $51.76 | $50.99 | $51.40 | $50.68 | 740,056 |
2015-11-19 | $51.20 | $51.20 | $50.46 | $50.91 | $50.20 | 561,273 |
2015-11-18 | $50.09 | $51.09 | $50.00 | $51.04 | $50.33 | 1,189,456 |
2015-11-17 | $50.36 | $50.58 | $49.70 | $49.96 | $49.26 | 625,831 |
2015-11-16 | $50.06 | $50.54 | $49.80 | $50.19 | $49.49 | 1,036,504 |
2015-11-13 | $49.83 | $50.30 | $49.40 | $50.15 | $49.45 | 810,260 |
2015-11-12 | $51.86 | $52.18 | $49.66 | $49.69 | $49.00 | 2,223,031 |
2015-11-11 | $52.51 | $53.07 | $52.47 | $52.96 | $52.22 | 499,968 |
2015-11-10 | $52.13 | $52.48 | $51.62 | $52.45 | $51.72 | 674,928 |
2015-11-09 | $52.74 | $52.75 | $51.66 | $52.09 | $51.36 | 565,232 |
2015-11-06 | $52.50 | $52.76 | $51.89 | $52.70 | $51.96 | 618,558 |
2015-11-05 | $53.02 | $53.02 | $52.33 | $52.58 | $51.85 | 581,628 |
2015-11-04 | $53.42 | $53.43 | $52.69 | $52.83 | $52.09 | 514,227 |
2015-11-03 | $53.78 | $53.97 | $53.19 | $53.22 | $52.48 | 852,175 |
2015-11-02 | $53.00 | $54.10 | $52.66 | $53.97 | $53.22 | 872,832 |
2015-10-30 | $52.97 | $53.59 | $52.52 | $53.04 | $52.30 | 845,636 |
2015-10-29 | $52.79 | $53.34 | $52.31 | $52.85 | $52.11 | 718,049 |
2015-10-28 | $52.71 | $53.39 | $52.38 | $53.14 | $52.40 | 678,615 |
2015-10-27 | $52.18 | $52.61 | $51.58 | $52.59 | $51.86 | 1,038,918 |
2015-10-26 | $52.78 | $53.03 | $52.41 | $52.62 | $51.89 | 1,282,857 |
2015-10-23 | $54.06 | $54.20 | $52.55 | $52.77 | $52.03 | 1,132,437 |
2015-10-22 | $52.91 | $54.15 | $52.77 | $53.83 | $53.08 | 992,568 |
2015-10-21 | $52.59 | $53.27 | $52.43 | $52.43 | $51.70 | 1,045,894 |
2015-10-20 | $53.48 | $54.39 | $52.05 | $52.79 | $52.05 | 1,643,032 |
2015-10-19 | $51.47 | $51.66 | $50.99 | $51.15 | $50.44 | 1,434,685 |
2015-10-16 | $51.32 | $51.68 | $50.88 | $51.63 | $50.91 | 903,324 |
2015-10-15 | $50.44 | $51.38 | $50.04 | $51.22 | $50.51 | 885,827 |
2015-10-14 | $50.43 | $50.95 | $50.28 | $50.37 | $49.67 | 566,494 |
2015-10-13 | $50.66 | $50.96 | $50.38 | $50.53 | $49.82 | 559,754 |
2015-10-12 | $50.21 | $50.98 | $49.82 | $50.86 | $50.15 | 675,256 |
2015-10-09 | $50.02 | $50.57 | $49.83 | $50.27 | $49.57 | 1,040,787 |
2015-10-08 | $47.85 | $50.05 | $47.85 | $50.00 | $49.30 | 1,084,432 |
2015-10-07 | $47.44 | $48.18 | $47.09 | $48.17 | $47.50 | 679,665 |
2015-10-06 | $47.64 | $48.02 | $46.94 | $47.04 | $46.38 | 785,158 |
2015-10-05 | $47.47 | $47.96 | $47.21 | $47.52 | $46.86 | 992,928 |
2015-10-02 | $45.37 | $47.43 | $45.15 | $47.37 | $46.71 | 1,012,143 |
2015-10-01 | $45.86 | $46.36 | $45.44 | $45.95 | $45.31 | 808,404 |
2015-09-30 | $45.52 | $45.81 | $45.15 | $45.75 | $45.11 | 953,176 |
2015-09-29 | $45.23 | $45.52 | $44.76 | $45.01 | $44.38 | 517,821 |
2015-09-28 | $46.00 | $46.06 | $45.03 | $45.10 | $44.47 | 634,889 |
2015-09-25 | $46.70 | $46.70 | $46.08 | $46.35 | $45.70 | 425,300 |
2015-09-24 | $46.13 | $46.47 | $45.43 | $46.33 | $45.68 | 515,461 |
2015-09-23 | $47.34 | $47.35 | $46.11 | $46.42 | $45.77 | 747,866 |
2015-09-22 | $47.83 | $48.50 | $47.16 | $47.29 | $46.63 | 787,267 |
2015-09-21 | $49.01 | $49.60 | $48.44 | $48.59 | $47.91 | 936,256 |
2015-09-18 | $48.47 | $49.38 | $48.36 | $48.76 | $48.08 | 711,324 |
2015-09-17 | $49.11 | $49.68 | $48.84 | $49.06 | $48.38 | 727,225 |
2015-09-16 | $48.64 | $49.47 | $48.57 | $49.32 | $48.63 | 513,359 |
2015-09-15 | $48.06 | $48.88 | $47.35 | $48.68 | $48.00 | 470,515 |
2015-09-14 | $48.80 | $49.08 | $48.30 | $48.39 | $47.71 | 396,742 |
2015-09-11 | $49.19 | $49.28 | $48.59 | $49.03 | $48.35 | 406,971 |
2015-09-10 | $49.42 | $50.03 | $49.18 | $49.38 | $48.69 | 601,023 |
2015-09-09 | $50.20 | $50.51 | $49.50 | $49.52 | $48.83 | 475,740 |
2015-09-08 | $49.50 | $49.96 | $49.13 | $49.87 | $49.17 | 628,890 |
2015-09-04 | $48.72 | $49.13 | $48.50 | $48.72 | $48.04 | 443,504 |
2015-09-03 | $49.12 | $49.70 | $48.89 | $49.52 | $48.83 | 405,762 |
2015-09-02 | $48.90 | $48.96 | $48.10 | $48.81 | $48.13 | 634,543 |