iShares California Muni Bond ETF (CMF) Exchange: NYSE ARCA
Data as of May 2, 2025
$56.55 ($-0.03) -0.05%
iShares California Muni Bond ETF - Daily Information
Click for more stock information on iShares California Muni Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.53 |
Previous Close | $56.55 |
High | $56.59 |
Low | $56.51 |
Adjusted Open | $56.53 |
Previous Adjusted Close | $56.55 |
Adjusted High | $56.59 |
Adjusted Low | $56.51 |
About iShares California Muni Bond ETF (CMF)
The Fund seeks to track the investment results of the S&P California AMT-Free Municipal Bond IndexTM (the “Underlying Index”), which measures the performance of the investment-grade segment (as determined by S& P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)) of the California municipal bond market. As of February 29, 2020, there were 3,412 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by municipal bonds. The components of the Underlying Index are likely to change over time.The Underlying Index is comprised of municipal bonds issued in the State of California (the “State” or “California”) and adheres to the methodology of the S&P National AMT-Free Municipal Bond Index except with respect to the minimum par amount. The Underlying Index primarily includes municipal bonds from issuers in California that are California state or local governments or agencies whose interest payments are exempt from U.S. federal and California state income taxes. Each bond in the Underlying Index must have a rating of at least BBB- by Standard & Poor's® Global Ratings, a subsidiary of S&P Global, Baa3 by Moody’s Investors Service, Inc., or BBB- by Fitch Ratings, Inc. A bond must be rated by at least one of these three rating agencies in order to qualify for the Underlying Index, and the lowest rating will be used in determining if the bond is investment-grade. Each bond in the Underlying Index must be denominated in U.S. dollars, must be a constituent of an offering where the original offering amount was at least $100 million, and must have a minimum par amount of $15 million, and must not be subject to the federal alternative minimum tax (“AMT”). To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $15 million as of the next rebalancing date. In addition, each bond must have a minimum term to maturity and/or pre-refunded or call date greater than or equal to one calendar month plus one calendar day to be included in the Underlying Index. The Underlying Index is a market-value weighted index, and the securities in the Underlying Index are updated after the close on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund generally holds municipal bond securities issued by California and its municipalities whose interest payments are exempt from U.S. federal and California state income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income.” In addition, the Fund intends to invest any cash assets in one or more municipal money market funds, which may be advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares California Muni Bond ETF (CMF)
Historical Stock Data for iShares California Muni Bond ETF (CMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-14 | $56.53 | $56.59 | $56.51 | $56.55 | $56.55 | 435,702 |
2025-03-13 | $56.56 | $56.61 | $56.42 | $56.58 | $56.58 | 510,712 |
2025-03-12 | $56.72 | $56.83 | $56.57 | $56.66 | $56.66 | 607,888 |
2025-03-11 | $57.02 | $57.05 | $56.81 | $56.83 | $56.83 | 409,959 |
2025-03-10 | $57.05 | $57.09 | $56.97 | $56.97 | $56.97 | 250,245 |
2025-03-07 | $57.07 | $57.07 | $56.82 | $56.91 | $56.91 | 211,906 |
2025-03-06 | $57.09 | $57.10 | $56.88 | $56.90 | $56.90 | 283,327 |
2025-03-05 | $57.14 | $57.22 | $57.01 | $57.07 | $57.07 | 289,640 |
2025-03-04 | $57.27 | $57.31 | $57.05 | $57.11 | $57.11 | 249,522 |
2025-03-03 | $57.19 | $57.32 | $57.19 | $57.26 | $57.26 | 284,168 |
2025-02-28 | $57.42 | $57.47 | $57.38 | $57.46 | $57.32 | 225,525 |
2025-02-27 | $57.27 | $57.36 | $57.26 | $57.36 | $57.22 | 207,237 |
2025-02-26 | $57.31 | $57.50 | $57.29 | $57.43 | $57.29 | 157,201 |
2025-02-25 | $57.32 | $57.38 | $57.26 | $57.35 | $57.20 | 516,301 |
2025-02-24 | $57.05 | $57.17 | $57.05 | $57.06 | $56.92 | 262,953 |
2025-02-21 | $56.94 | $57.17 | $56.94 | $57.11 | $56.97 | 306,390 |
2025-02-20 | $56.88 | $56.99 | $56.88 | $56.94 | $56.80 | 348,250 |
2025-02-19 | $56.74 | $56.93 | $56.74 | $56.88 | $56.74 | 451,092 |
2025-02-18 | $56.70 | $56.92 | $56.70 | $56.82 | $56.68 | 236,611 |
2025-02-14 | $56.95 | $57.02 | $56.89 | $56.89 | $56.89 | 256,577 |
2025-02-13 | $56.74 | $56.95 | $56.74 | $56.84 | $56.84 | 289,601 |
2025-02-12 | $56.75 | $56.75 | $56.62 | $56.66 | $56.66 | 484,416 |
2025-02-11 | $56.98 | $56.98 | $56.91 | $56.92 | $56.92 | 208,930 |
2025-02-10 | $57.00 | $57.05 | $56.98 | $56.98 | $56.98 | 959,681 |
2025-02-07 | $57.03 | $57.03 | $56.91 | $56.93 | $56.93 | 233,233 |
2025-02-06 | $57.00 | $57.12 | $56.98 | $56.98 | $56.98 | 372,965 |
2025-02-05 | $57.02 | $57.16 | $57.02 | $57.07 | $57.07 | 292,234 |
2025-02-04 | $56.71 | $56.96 | $56.68 | $56.95 | $56.95 | 542,189 |
2025-02-03 | $56.88 | $56.98 | $56.75 | $56.75 | $56.75 | 332,441 |
2025-01-31 | $56.96 | $57.04 | $56.88 | $56.96 | $56.83 | 316,195 |
2025-01-30 | $56.98 | $57.06 | $56.96 | $57.03 | $56.90 | 220,891 |
2025-01-29 | $56.98 | $56.99 | $56.84 | $56.93 | $56.80 | 298,166 |
2025-01-28 | $56.99 | $57.05 | $56.93 | $56.99 | $56.86 | 251,321 |
2025-01-27 | $57.01 | $57.06 | $56.92 | $57.03 | $56.90 | 485,479 |
2025-01-24 | $56.75 | $56.82 | $56.73 | $56.80 | $56.80 | 206,032 |
2025-01-23 | $56.86 | $56.86 | $56.71 | $56.74 | $56.74 | 425,976 |
2025-01-22 | $56.81 | $56.95 | $56.81 | $56.87 | $56.87 | 330,390 |
2025-01-21 | $56.79 | $56.86 | $56.78 | $56.83 | $56.83 | 506,408 |
2025-01-17 | $56.67 | $56.83 | $56.67 | $56.78 | $56.78 | 378,024 |
2025-01-16 | $56.49 | $56.66 | $56.49 | $56.59 | $56.59 | 430,421 |
2025-01-15 | $56.63 | $56.68 | $56.47 | $56.48 | $56.48 | 606,217 |
2025-01-14 | $56.58 | $56.58 | $56.35 | $56.41 | $56.41 | 1,604,835 |
2025-01-13 | $56.77 | $56.78 | $56.50 | $56.59 | $56.59 | 1,581,851 |
2025-01-10 | $56.99 | $57.01 | $56.73 | $56.77 | $56.77 | 1,057,991 |
2025-01-08 | $57.10 | $57.11 | $56.91 | $56.96 | $56.96 | 340,337 |
2025-01-07 | $57.20 | $57.26 | $57.08 | $57.08 | $57.08 | 351,478 |
2025-01-06 | $57.27 | $57.30 | $57.20 | $57.30 | $57.30 | 367,208 |
2025-01-03 | $57.33 | $57.35 | $57.25 | $57.25 | $57.25 | 283,910 |
2025-01-02 | $57.30 | $57.49 | $57.27 | $57.36 | $57.36 | 432,974 |
2024-12-31 | $57.35 | $57.66 | $57.19 | $57.28 | $57.28 | 1,132,504 |
2024-12-30 | $57.10 | $57.44 | $57.10 | $57.34 | $57.34 | 597,898 |
2024-12-27 | $57.09 | $57.17 | $57.01 | $57.08 | $57.08 | 660,218 |
2024-12-26 | $56.97 | $57.11 | $56.89 | $57.11 | $57.11 | 1,078,807 |
2024-12-24 | $57.10 | $57.10 | $56.94 | $56.95 | $56.95 | 357,619 |
2024-12-23 | $56.93 | $57.14 | $56.88 | $57.14 | $57.14 | 764,273 |
2024-12-20 | $56.87 | $57.07 | $56.87 | $57.02 | $57.02 | 797,546 |
2024-12-19 | $56.95 | $56.95 | $56.65 | $56.77 | $56.77 | 1,882,469 |
2024-12-18 | $57.28 | $57.30 | $57.02 | $57.02 | $57.02 | 667,219 |
2024-12-17 | $57.55 | $57.61 | $57.43 | $57.49 | $57.36 | 554,611 |
2024-12-16 | $57.66 | $57.66 | $57.58 | $57.58 | $57.45 | 575,178 |
2024-12-13 | $57.60 | $57.61 | $57.50 | $57.55 | $57.42 | 464,104 |
2024-12-12 | $57.76 | $57.79 | $57.59 | $57.71 | $57.58 | 330,184 |
2024-12-11 | $58.01 | $58.02 | $57.80 | $57.82 | $57.69 | 368,365 |
2024-12-10 | $57.96 | $57.98 | $57.91 | $57.94 | $57.81 | 316,242 |
2024-12-09 | $58.04 | $58.06 | $57.99 | $58.01 | $57.88 | 367,322 |
2024-12-06 | $58.09 | $58.10 | $58.03 | $58.08 | $57.95 | 341,368 |
2024-12-05 | $58.07 | $58.07 | $57.97 | $58.05 | $57.92 | 264,905 |
2024-12-04 | $58.08 | $58.08 | $57.91 | $58.07 | $57.94 | 355,498 |
2024-12-03 | $58.00 | $58.05 | $57.94 | $57.95 | $57.82 | 357,744 |
2024-12-02 | $58.14 | $58.14 | $57.85 | $57.98 | $57.85 | 405,424 |
2024-11-29 | $57.98 | $58.02 | $57.95 | $58.00 | $58.00 | 146,871 |
2024-11-27 | $57.85 | $57.94 | $57.84 | $57.89 | $57.89 | 268,028 |
2024-11-26 | $57.71 | $57.78 | $57.64 | $57.78 | $57.78 | 306,173 |
2024-11-25 | $57.73 | $57.80 | $57.62 | $57.75 | $57.75 | 615,413 |
2024-11-22 | $57.56 | $57.58 | $57.52 | $57.56 | $57.56 | 293,391 |
2024-11-21 | $57.51 | $57.57 | $57.46 | $57.50 | $57.50 | 339,269 |
2024-11-20 | $57.43 | $57.55 | $57.43 | $57.53 | $57.53 | 265,601 |
2024-11-19 | $57.49 | $57.54 | $57.48 | $57.53 | $57.53 | 396,836 |
2024-11-18 | $57.43 | $57.47 | $57.36 | $57.39 | $57.39 | 493,280 |
2024-11-15 | $57.29 | $57.54 | $57.29 | $57.45 | $57.45 | 425,751 |
2024-11-14 | $57.43 | $57.48 | $57.35 | $57.37 | $57.37 | 588,554 |
2024-11-13 | $57.46 | $57.64 | $57.42 | $57.44 | $57.44 | 914,708 |
2024-11-12 | $57.36 | $57.40 | $57.21 | $57.35 | $57.35 | 1,124,943 |
2024-11-11 | $57.30 | $57.48 | $57.30 | $57.41 | $57.41 | 725,997 |
2024-11-08 | $57.17 | $57.45 | $57.17 | $57.44 | $57.44 | 1,264,991 |
2024-11-07 | $56.91 | $57.00 | $56.87 | $57.00 | $57.00 | 1,665,224 |
2024-11-06 | $56.70 | $56.81 | $56.59 | $56.66 | $56.66 | 1,236,264 |
2024-11-05 | $57.29 | $57.39 | $57.26 | $57.39 | $57.39 | 705,368 |
2024-11-04 | $57.29 | $57.33 | $57.24 | $57.33 | $57.33 | 267,888 |
2024-11-01 | $57.22 | $57.24 | $57.04 | $57.06 | $57.06 | 293,924 |
2024-10-31 | $57.18 | $57.26 | $57.11 | $57.18 | $57.04 | 204,019 |
2024-10-30 | $57.17 | $57.21 | $57.08 | $57.15 | $57.01 | 191,647 |
2024-10-29 | $57.05 | $57.14 | $56.97 | $57.12 | $56.98 | 527,471 |
2024-10-28 | $57.12 | $57.23 | $57.12 | $57.16 | $57.02 | 416,119 |
2024-10-25 | $57.10 | $57.24 | $57.10 | $57.14 | $57.00 | 229,426 |
2024-10-24 | $56.99 | $57.02 | $56.86 | $57.02 | $56.88 | 1,358,392 |
2024-10-23 | $57.24 | $57.24 | $56.87 | $56.90 | $56.76 | 1,495,935 |
2024-10-22 | $57.54 | $57.54 | $57.33 | $57.36 | $57.22 | 775,362 |
2024-10-21 | $57.63 | $57.64 | $57.50 | $57.50 | $57.36 | 173,971 |
2024-10-18 | $57.74 | $57.77 | $57.68 | $57.75 | $57.61 | 281,929 |
2024-10-17 | $57.64 | $57.73 | $57.64 | $57.71 | $57.57 | 262,651 |
2024-10-16 | $57.75 | $57.79 | $57.71 | $57.79 | $57.65 | 236,768 |
2024-10-15 | $57.62 | $57.71 | $57.62 | $57.69 | $57.55 | 285,938 |
2024-10-14 | $57.40 | $57.51 | $57.40 | $57.50 | $57.36 | 125,752 |
2024-10-11 | $57.60 | $57.64 | $57.56 | $57.64 | $57.64 | 163,871 |
2024-10-10 | $57.58 | $57.67 | $57.56 | $57.61 | $57.61 | 156,993 |
2024-10-09 | $57.61 | $57.64 | $57.54 | $57.59 | $57.59 | 150,335 |
2024-10-08 | $57.68 | $57.73 | $57.63 | $57.68 | $57.68 | 178,954 |
2024-10-07 | $57.77 | $57.77 | $57.67 | $57.73 | $57.73 | 335,352 |
2024-10-04 | $57.86 | $57.92 | $57.76 | $57.79 | $57.79 | 392,428 |
2024-10-03 | $58.04 | $58.10 | $58.03 | $58.10 | $58.10 | 236,231 |
2024-10-02 | $58.01 | $58.11 | $57.99 | $58.10 | $58.10 | 220,482 |
2024-10-01 | $58.06 | $58.14 | $58.06 | $58.09 | $58.09 | 195,178 |
2024-09-30 | $58.17 | $58.18 | $58.08 | $58.11 | $57.97 | 192,334 |
2024-09-27 | $58.07 | $58.18 | $58.07 | $58.17 | $58.17 | 187,768 |
2024-09-26 | $58.04 | $58.05 | $57.97 | $58.02 | $58.02 | 152,757 |
2024-09-25 | $58.06 | $58.06 | $57.97 | $58.00 | $58.00 | 132,128 |
2024-09-24 | $57.97 | $58.06 | $57.95 | $58.06 | $58.06 | 140,265 |
2024-09-23 | $58.01 | $58.06 | $57.93 | $58.03 | $58.03 | 116,478 |
2024-09-20 | $57.96 | $58.08 | $57.95 | $58.04 | $58.04 | 130,084 |
2024-09-19 | $57.98 | $58.04 | $57.94 | $58.04 | $58.04 | 138,720 |
2024-09-18 | $57.97 | $58.12 | $57.90 | $58.06 | $58.06 | 207,088 |
2024-09-17 | $58.03 | $58.09 | $58.00 | $58.02 | $58.02 | 170,500 |
2024-09-16 | $58.04 | $58.06 | $58.00 | $58.06 | $58.06 | 184,784 |
2024-09-13 | $58.00 | $58.02 | $57.96 | $58.02 | $58.02 | 188,314 |
2024-09-12 | $57.92 | $57.94 | $57.86 | $57.93 | $57.93 | 182,873 |
2024-09-11 | $57.95 | $58.01 | $57.89 | $57.96 | $57.96 | 198,052 |
2024-09-10 | $57.86 | $57.99 | $57.86 | $57.99 | $57.99 | 331,963 |
2024-09-09 | $57.87 | $57.91 | $57.83 | $57.87 | $57.87 | 176,494 |
2024-09-06 | $57.84 | $57.92 | $57.77 | $57.89 | $57.89 | 267,735 |
2024-09-05 | $57.78 | $57.78 | $57.69 | $57.75 | $57.75 | 217,818 |
2024-09-04 | $57.62 | $57.73 | $57.62 | $57.73 | $57.73 | 327,194 |
2024-09-03 | $57.68 | $57.68 | $57.59 | $57.63 | $57.63 | 294,790 |
2024-08-30 | $57.66 | $57.68 | $57.59 | $57.60 | $57.47 | 173,463 |
2024-08-29 | $57.65 | $57.69 | $57.55 | $57.69 | $57.69 | 199,888 |
2024-08-28 | $57.68 | $57.68 | $57.61 | $57.64 | $57.64 | 230,959 |
2024-08-27 | $57.72 | $57.73 | $57.64 | $57.70 | $57.70 | 201,875 |
2024-08-26 | $57.79 | $57.79 | $57.72 | $57.76 | $57.76 | 208,987 |
2024-08-23 | $57.63 | $57.79 | $57.60 | $57.79 | $57.79 | 253,061 |
2024-08-22 | $57.65 | $57.65 | $57.52 | $57.57 | $57.57 | 162,590 |
2024-08-21 | $57.67 | $57.74 | $57.64 | $57.69 | $57.69 | 163,315 |
2024-08-20 | $57.66 | $57.71 | $57.60 | $57.71 | $57.71 | 170,591 |
2024-08-19 | $57.59 | $57.69 | $57.58 | $57.58 | $57.58 | 164,790 |
2024-08-16 | $57.55 | $57.61 | $57.54 | $57.58 | $57.58 | 164,326 |
2024-08-15 | $57.52 | $57.56 | $57.50 | $57.54 | $57.54 | 221,868 |
2024-08-14 | $57.63 | $57.78 | $57.63 | $57.73 | $57.73 | 263,820 |
2024-08-13 | $57.57 | $57.68 | $57.57 | $57.65 | $57.65 | 232,856 |
2024-08-12 | $57.46 | $57.59 | $57.43 | $57.58 | $57.58 | 111,880 |
2024-08-09 | $57.51 | $57.51 | $57.40 | $57.51 | $57.51 | 279,701 |
2024-08-08 | $57.55 | $57.55 | $57.36 | $57.38 | $57.38 | 373,872 |
2024-08-07 | $57.82 | $57.84 | $57.56 | $57.61 | $57.61 | 175,927 |
2024-08-06 | $57.94 | $57.94 | $57.78 | $57.89 | $57.89 | 4,311,535 |
2024-08-05 | $57.97 | $58.06 | $57.89 | $57.95 | $57.95 | 169,850 |
2024-08-02 | $57.78 | $57.83 | $57.71 | $57.80 | $57.80 | 284,461 |
2024-08-01 | $57.37 | $57.50 | $57.37 | $57.50 | $57.50 | 230,119 |
2024-07-31 | $57.35 | $57.47 | $57.32 | $57.43 | $57.30 | 162,242 |
2024-07-30 | $57.37 | $57.37 | $57.26 | $57.35 | $57.22 | 207,051 |
2024-07-29 | $57.36 | $57.37 | $57.31 | $57.37 | $57.24 | 205,445 |
2024-07-26 | $57.30 | $57.34 | $57.29 | $57.31 | $57.18 | 128,243 |
2024-07-25 | $57.32 | $57.32 | $57.21 | $57.21 | $57.08 | 141,794 |
2024-07-24 | $57.30 | $57.39 | $57.16 | $57.16 | $57.03 | 203,520 |
2024-07-23 | $57.27 | $57.33 | $57.26 | $57.26 | $57.13 | 229,213 |
2024-07-22 | $57.28 | $57.30 | $57.20 | $57.25 | $57.12 | 157,804 |
2024-07-19 | $57.14 | $57.29 | $57.14 | $57.25 | $57.12 | 72,355 |
2024-07-18 | $57.34 | $57.36 | $57.30 | $57.31 | $57.18 | 99,077 |
2024-07-17 | $57.35 | $57.40 | $57.30 | $57.36 | $57.23 | 177,021 |
2024-07-16 | $57.30 | $57.38 | $57.30 | $57.34 | $57.21 | 159,687 |
2024-07-15 | $57.26 | $57.27 | $57.16 | $57.25 | $57.12 | 191,632 |
2024-07-12 | $57.27 | $57.34 | $57.26 | $57.34 | $57.21 | 167,662 |
2024-07-11 | $57.23 | $57.30 | $57.23 | $57.23 | $57.10 | 220,160 |
2024-07-10 | $57.03 | $57.08 | $57.01 | $57.04 | $56.91 | 130,018 |
2024-07-09 | $57.03 | $57.07 | $56.98 | $57.05 | $56.92 | 139,329 |
2024-07-08 | $57.03 | $57.06 | $57.01 | $57.03 | $56.90 | 203,794 |
2024-07-05 | $57.03 | $57.09 | $57.02 | $57.05 | $57.05 | 192,572 |
2024-07-03 | $56.89 | $57.02 | $56.85 | $57.02 | $57.02 | 106,285 |
2024-07-02 | $56.75 | $56.85 | $56.75 | $56.81 | $56.81 | 146,012 |
2024-07-01 | $56.68 | $56.68 | $56.60 | $56.65 | $56.65 | 218,710 |
2024-06-28 | $57.06 | $57.06 | $56.88 | $56.88 | $56.88 | 142,783 |
2024-06-27 | $56.97 | $57.06 | $56.94 | $57.06 | $57.06 | 162,617 |
2024-06-26 | $57.03 | $57.03 | $56.95 | $56.95 | $56.95 | 128,961 |
2024-06-25 | $57.11 | $57.15 | $57.08 | $57.15 | $57.15 | 183,256 |
2024-06-24 | $57.13 | $57.18 | $57.08 | $57.18 | $57.18 | 180,683 |
2024-06-21 | $57.13 | $57.16 | $57.08 | $57.11 | $57.11 | 91,134 |
2024-06-20 | $57.11 | $57.11 | $57.06 | $57.11 | $57.11 | 119,548 |
2024-06-18 | $57.17 | $57.25 | $57.07 | $57.25 | $57.25 | 128,825 |
2024-06-17 | $57.14 | $57.14 | $57.07 | $57.14 | $57.14 | 173,509 |
2024-06-14 | $57.11 | $57.26 | $57.11 | $57.26 | $57.26 | 111,163 |
2024-06-13 | $57.11 | $57.23 | $57.11 | $57.16 | $57.16 | 227,306 |
2024-06-12 | $57.00 | $57.08 | $56.99 | $57.06 | $57.06 | 164,208 |
2024-06-11 | $56.69 | $56.79 | $56.68 | $56.73 | $56.73 | 163,122 |
2024-06-10 | $56.63 | $56.67 | $56.57 | $56.67 | $56.67 | 140,406 |
2024-06-07 | $56.68 | $56.72 | $56.61 | $56.61 | $56.61 | 181,254 |
2024-06-06 | $56.80 | $56.94 | $56.80 | $56.87 | $56.87 | 212,366 |
2024-06-05 | $56.61 | $56.79 | $56.59 | $56.76 | $56.76 | 273,102 |
2024-06-04 | $56.47 | $56.56 | $56.46 | $56.54 | $56.54 | 228,644 |
2024-06-03 | $56.32 | $56.46 | $56.32 | $56.40 | $56.40 | 250,539 |
2024-05-31 | $56.52 | $56.54 | $56.39 | $56.43 | $56.29 | 238,919 |
2024-05-30 | $56.38 | $56.45 | $56.36 | $56.38 | $56.24 | 166,629 |
2024-05-29 | $56.57 | $56.57 | $56.37 | $56.39 | $56.25 | 230,029 |
2024-05-28 | $56.63 | $56.63 | $56.52 | $56.52 | $56.38 | 139,181 |
2024-05-24 | $56.65 | $56.65 | $56.51 | $56.56 | $56.56 | 271,871 |
2024-05-23 | $56.74 | $56.74 | $56.56 | $56.56 | $56.56 | 210,426 |
2024-05-22 | $56.90 | $56.90 | $56.72 | $56.77 | $56.77 | 181,175 |
2024-05-21 | $56.95 | $57.00 | $56.90 | $56.93 | $56.93 | 169,530 |
2024-05-20 | $57.12 | $57.12 | $56.99 | $56.99 | $56.99 | 394,817 |
2024-05-17 | $57.22 | $57.22 | $57.00 | $57.03 | $57.03 | 184,799 |
2024-05-16 | $57.32 | $57.32 | $57.13 | $57.22 | $57.22 | 227,478 |
2024-05-15 | $57.32 | $57.33 | $57.21 | $57.26 | $57.26 | 214,535 |
2024-05-14 | $57.19 | $57.19 | $57.15 | $57.15 | $57.15 | 219,715 |
2024-05-13 | $57.18 | $57.19 | $57.11 | $57.14 | $57.14 | 114,584 |
2024-05-10 | $57.17 | $57.17 | $57.10 | $57.14 | $57.14 | 177,670 |
2024-05-09 | $57.18 | $57.25 | $57.17 | $57.24 | $57.24 | 216,403 |
2024-05-08 | $57.17 | $57.22 | $57.17 | $57.19 | $57.19 | 133,769 |
2024-05-07 | $57.19 | $57.24 | $57.15 | $57.21 | $57.21 | 187,681 |
2024-05-06 | $56.98 | $57.09 | $56.96 | $57.09 | $57.09 | 148,690 |
2024-05-03 | $56.97 | $56.99 | $56.90 | $56.95 | $56.95 | 188,550 |
2024-05-02 | $56.73 | $56.81 | $56.73 | $56.77 | $56.77 | 299,190 |
2024-05-01 | $56.75 | $56.78 | $56.66 | $56.72 | $56.72 | 251,070 |
2024-04-30 | $56.79 | $56.79 | $56.71 | $56.75 | $56.62 | 224,629 |
2024-04-29 | $56.83 | $56.85 | $56.79 | $56.81 | $56.68 | 160,830 |
2024-04-26 | $56.76 | $56.83 | $56.68 | $56.68 | $56.55 | 152,524 |
2024-04-25 | $56.70 | $56.75 | $56.68 | $56.75 | $56.62 | 143,754 |
2024-04-24 | $56.90 | $56.90 | $56.82 | $56.89 | $56.76 | 140,650 |
2024-04-23 | $56.90 | $57.00 | $56.86 | $56.92 | $56.79 | 229,854 |
2024-04-22 | $56.92 | $56.94 | $56.89 | $56.93 | $56.80 | 157,555 |
2024-04-19 | $57.00 | $57.00 | $56.88 | $56.91 | $56.91 | 247,850 |
2024-04-18 | $56.90 | $56.90 | $56.79 | $56.85 | $56.85 | 157,968 |
2024-04-17 | $56.76 | $56.97 | $56.74 | $56.93 | $56.93 | 200,195 |
2024-04-16 | $56.82 | $56.85 | $56.71 | $56.81 | $56.81 | 387,280 |
2024-04-15 | $56.85 | $56.86 | $56.72 | $56.84 | $56.84 | 148,210 |
2024-04-12 | $56.87 | $56.97 | $56.84 | $56.91 | $56.91 | 196,365 |
2024-04-11 | $56.65 | $56.81 | $56.63 | $56.70 | $56.70 | 234,886 |
2024-04-10 | $56.75 | $56.78 | $56.65 | $56.76 | $56.76 | 267,413 |
2024-04-09 | $56.96 | $57.06 | $56.95 | $57.03 | $57.03 | 246,556 |
2024-04-08 | $56.82 | $56.88 | $56.75 | $56.83 | $56.83 | 191,658 |
2024-04-05 | $56.85 | $56.94 | $56.79 | $56.81 | $56.81 | 201,956 |
2024-04-04 | $56.97 | $57.02 | $56.91 | $57.02 | $57.02 | 232,440 |
2024-04-03 | $56.82 | $56.95 | $56.78 | $56.92 | $56.92 | 314,846 |
2024-04-02 | $57.15 | $57.15 | $56.94 | $56.98 | $56.98 | 303,113 |
2024-04-01 | $57.28 | $57.28 | $57.14 | $57.24 | $57.24 | 354,613 |
2024-03-28 | $57.50 | $57.54 | $57.43 | $57.54 | $57.54 | 184,664 |
2024-03-27 | $57.47 | $57.53 | $57.42 | $57.48 | $57.48 | 245,519 |
2024-03-26 | $57.62 | $57.62 | $57.50 | $57.53 | $57.53 | 189,760 |
2024-03-25 | $57.72 | $57.72 | $57.60 | $57.62 | $57.62 | 337,485 |
2024-03-22 | $57.75 | $57.75 | $57.67 | $57.70 | $57.70 | 199,321 |
2024-03-21 | $57.70 | $57.72 | $57.62 | $57.62 | $57.62 | 182,948 |
2024-03-20 | $57.72 | $57.75 | $57.58 | $57.68 | $57.68 | 152,215 |
2024-03-19 | $57.76 | $57.76 | $57.68 | $57.72 | $57.72 | 226,972 |
2024-03-18 | $57.80 | $57.80 | $57.60 | $57.65 | $57.65 | 226,753 |
2024-03-15 | $57.74 | $57.74 | $57.66 | $57.71 | $57.71 | 303,347 |
2024-03-14 | $57.83 | $57.83 | $57.65 | $57.71 | $57.71 | 169,208 |
2024-03-13 | $57.88 | $57.90 | $57.84 | $57.85 | $57.85 | 163,088 |
2024-03-12 | $57.84 | $57.88 | $57.78 | $57.79 | $57.79 | 170,689 |
2024-03-11 | $57.88 | $57.91 | $57.85 | $57.85 | $57.85 | 151,308 |
2024-03-08 | $57.86 | $57.91 | $57.83 | $57.83 | $57.83 | 255,900 |
2024-03-07 | $57.83 | $57.90 | $57.82 | $57.90 | $57.90 | 270,004 |
2024-03-06 | $57.77 | $57.84 | $57.74 | $57.79 | $57.79 | 194,361 |
2024-03-05 | $57.71 | $57.82 | $57.68 | $57.75 | $57.75 | 230,579 |
2024-03-04 | $57.60 | $57.67 | $57.59 | $57.65 | $57.65 | 173,336 |
2024-03-01 | $57.67 | $57.76 | $57.56 | $57.74 | $57.74 | 152,778 |
2024-02-29 | $57.84 | $57.86 | $57.79 | $57.83 | $57.70 | 267,803 |
2024-02-28 | $57.75 | $57.82 | $57.67 | $57.82 | $57.69 | 131,919 |
2024-02-27 | $57.78 | $57.78 | $57.63 | $57.70 | $57.57 | 148,073 |
2024-02-26 | $57.80 | $57.80 | $57.67 | $57.71 | $57.58 | 158,685 |
2024-02-23 | $57.72 | $57.82 | $57.71 | $57.74 | $57.74 | 214,153 |
2024-02-22 | $57.70 | $57.75 | $57.64 | $57.71 | $57.71 | 133,251 |
2024-02-21 | $57.74 | $57.75 | $57.65 | $57.72 | $57.72 | 115,822 |
2024-02-20 | $57.69 | $57.74 | $57.65 | $57.74 | $57.74 | 200,187 |
2024-02-16 | $57.61 | $57.67 | $57.55 | $57.67 | $57.67 | 168,336 |
2024-02-15 | $57.56 | $57.69 | $57.52 | $57.69 | $57.69 | 297,253 |
2024-02-14 | $57.36 | $57.61 | $57.30 | $57.53 | $57.53 | 130,393 |
2024-02-13 | $57.43 | $57.43 | $57.34 | $57.42 | $57.42 | 183,509 |
2024-02-12 | $57.67 | $57.73 | $57.64 | $57.67 | $57.67 | 134,000 |
2024-02-09 | $57.56 | $57.61 | $57.51 | $57.59 | $57.59 | 119,509 |
2024-02-08 | $57.54 | $57.57 | $57.48 | $57.56 | $57.56 | 173,103 |
2024-02-07 | $57.52 | $57.63 | $57.50 | $57.50 | $57.50 | 230,415 |
2024-02-06 | $57.46 | $57.67 | $57.41 | $57.54 | $57.54 | 116,603 |
2024-02-05 | $57.57 | $57.61 | $57.41 | $57.47 | $57.47 | 271,761 |
2024-02-02 | $57.75 | $57.77 | $57.60 | $57.74 | $57.74 | 208,134 |
2024-02-01 | $58.00 | $58.07 | $57.95 | $58.00 | $58.00 | 338,427 |
2024-01-31 | $57.80 | $58.00 | $57.79 | $57.95 | $57.83 | 174,868 |
2024-01-30 | $57.64 | $57.71 | $57.56 | $57.70 | $57.58 | 149,787 |
2024-01-29 | $57.52 | $57.69 | $57.50 | $57.67 | $57.55 | 228,139 |
2024-01-26 | $57.46 | $57.52 | $57.42 | $57.46 | $57.46 | 165,249 |
2024-01-25 | $57.47 | $57.55 | $57.39 | $57.49 | $57.49 | 182,274 |
2024-01-24 | $57.47 | $57.48 | $57.30 | $57.34 | $57.34 | 172,409 |
2024-01-23 | $57.43 | $57.46 | $57.33 | $57.42 | $57.42 | 224,448 |
2024-01-22 | $57.49 | $57.52 | $57.42 | $57.49 | $57.49 | 377,973 |
2024-01-19 | $57.51 | $57.51 | $57.32 | $57.33 | $57.33 | 261,816 |
2024-01-18 | $57.56 | $57.61 | $57.43 | $57.44 | $57.44 | 263,843 |
2024-01-17 | $57.67 | $57.67 | $57.58 | $57.60 | $57.60 | 193,003 |
2024-01-16 | $57.95 | $57.95 | $57.71 | $57.77 | $57.77 | 306,913 |
2024-01-12 | $58.02 | $58.03 | $57.91 | $57.94 | $57.94 | 193,924 |
2024-01-11 | $57.90 | $58.04 | $57.87 | $58.04 | $58.04 | 197,722 |
2024-01-10 | $58.00 | $58.00 | $57.91 | $57.93 | $57.93 | 686,231 |
2024-01-09 | $57.96 | $58.05 | $57.96 | $58.02 | $58.02 | 170,980 |
2024-01-08 | $57.86 | $58.07 | $57.86 | $57.94 | $57.94 | 128,076 |
2024-01-05 | $57.90 | $57.96 | $57.76 | $57.86 | $57.86 | 132,895 |
2024-01-04 | $57.84 | $57.91 | $57.80 | $57.90 | $57.90 | 228,051 |
2024-01-03 | $57.92 | $58.03 | $57.83 | $58.03 | $58.03 | 174,359 |
2024-01-02 | $57.89 | $57.96 | $57.84 | $57.86 | $57.86 | 351,685 |
2023-12-29 | $57.88 | $58.00 | $57.88 | $57.94 | $57.94 | 232,810 |
2023-12-28 | $57.98 | $58.00 | $57.91 | $57.95 | $57.95 | 277,125 |
2023-12-27 | $57.98 | $58.09 | $57.96 | $58.09 | $58.09 | 171,753 |
2023-12-26 | $57.89 | $57.95 | $57.84 | $57.89 | $57.89 | 165,068 |
2023-12-22 | $57.86 | $57.87 | $57.82 | $57.84 | $57.84 | 142,459 |
2023-12-21 | $57.94 | $57.94 | $57.83 | $57.89 | $57.89 | 300,670 |
2023-12-20 | $57.69 | $57.88 | $57.69 | $57.85 | $57.85 | 244,547 |
2023-12-19 | $57.62 | $57.72 | $57.62 | $57.65 | $57.65 | 165,121 |
2023-12-18 | $57.67 | $57.67 | $57.59 | $57.65 | $57.65 | 277,163 |
2023-12-15 | $57.71 | $57.72 | $57.61 | $57.64 | $57.64 | 192,903 |
2023-12-14 | $57.53 | $57.68 | $57.49 | $57.66 | $57.66 | 306,626 |
2023-12-13 | $57.22 | $57.46 | $57.13 | $57.42 | $57.30 | 387,413 |
2023-12-12 | $57.17 | $57.21 | $57.12 | $57.18 | $57.06 | 296,410 |
2023-12-11 | $57.11 | $57.16 | $57.05 | $57.06 | $56.94 | 425,300 |
2023-12-08 | $57.16 | $57.17 | $57.04 | $57.07 | $56.95 | 324,434 |
2023-12-07 | $57.20 | $57.31 | $57.10 | $57.23 | $57.11 | 346,596 |
2023-12-06 | $57.05 | $57.22 | $57.05 | $57.22 | $57.10 | 209,099 |
2023-12-05 | $57.00 | $57.16 | $56.98 | $56.98 | $56.86 | 290,389 |
2023-12-04 | $56.92 | $56.97 | $56.80 | $56.92 | $56.80 | 368,732 |
2023-12-01 | $56.81 | $57.01 | $56.62 | $56.98 | $56.86 | 305,494 |
2023-11-30 | $56.90 | $56.92 | $56.79 | $56.89 | $56.65 | 262,598 |
2023-11-29 | $56.73 | $56.92 | $56.71 | $56.90 | $56.66 | 319,670 |
2023-11-28 | $56.46 | $56.54 | $56.37 | $56.50 | $56.26 | 266,100 |
2023-11-27 | $56.35 | $56.41 | $56.30 | $56.35 | $56.11 | 510,215 |
2023-11-24 | $56.26 | $56.36 | $56.20 | $56.36 | $56.36 | 119,249 |
2023-11-22 | $56.40 | $56.40 | $56.19 | $56.29 | $56.29 | 181,883 |
2023-11-21 | $56.21 | $56.28 | $56.17 | $56.28 | $56.28 | 282,312 |
2023-11-20 | $56.05 | $56.21 | $56.01 | $56.16 | $56.16 | 392,588 |
2023-11-17 | $55.94 | $56.01 | $55.85 | $56.00 | $56.00 | 648,297 |
2023-11-16 | $55.94 | $55.99 | $55.90 | $55.99 | $55.99 | 420,011 |
2023-11-15 | $55.72 | $55.82 | $55.66 | $55.75 | $55.75 | 384,045 |
2023-11-14 | $55.75 | $55.92 | $55.75 | $55.75 | $55.75 | 876,506 |
2023-11-13 | $55.39 | $55.46 | $55.31 | $55.46 | $55.46 | 301,536 |
2023-11-10 | $55.44 | $55.44 | $55.34 | $55.36 | $55.36 | 264,005 |
2023-11-09 | $55.46 | $55.46 | $55.14 | $55.22 | $55.22 | 400,559 |
2023-11-08 | $55.22 | $55.38 | $55.22 | $55.35 | $55.35 | 340,828 |
2023-11-07 | $55.12 | $55.25 | $55.06 | $55.24 | $55.24 | 390,847 |
2023-11-06 | $54.81 | $54.89 | $54.73 | $54.88 | $54.88 | 630,942 |
2023-11-03 | $54.94 | $55.05 | $54.88 | $54.93 | $54.93 | 527,964 |
2023-11-02 | $54.43 | $54.58 | $54.43 | $54.58 | $54.58 | 754,849 |
2023-11-01 | $53.92 | $54.15 | $53.92 | $54.15 | $54.15 | 404,640 |
2023-10-31 | $54.05 | $54.11 | $54.00 | $54.09 | $53.98 | 1,183,840 |
2023-10-30 | $54.10 | $54.10 | $54.01 | $54.03 | $53.92 | 1,646,542 |
2023-10-27 | $54.06 | $54.14 | $54.01 | $54.14 | $54.14 | 874,471 |
2023-10-26 | $54.03 | $54.20 | $54.03 | $54.15 | $54.15 | 1,143,750 |
2023-10-25 | $54.03 | $54.05 | $53.92 | $53.93 | $53.93 | 921,065 |
2023-10-24 | $54.19 | $54.20 | $54.08 | $54.20 | $54.20 | 719,794 |
2023-10-23 | $54.09 | $54.21 | $53.99 | $54.15 | $54.15 | 2,826,867 |
2023-10-20 | $54.11 | $54.16 | $54.04 | $54.16 | $54.16 | 556,079 |
2023-10-19 | $54.23 | $54.23 | $53.97 | $54.06 | $54.06 | 926,576 |
2023-10-18 | $54.39 | $54.42 | $54.16 | $54.23 | $54.23 | 785,772 |
2023-10-17 | $54.65 | $54.65 | $54.34 | $54.35 | $54.35 | 541,624 |
2023-10-16 | $54.81 | $54.81 | $54.61 | $54.65 | $54.65 | 514,226 |
2023-10-13 | $54.78 | $54.95 | $54.78 | $54.94 | $54.94 | 945,715 |
2023-10-12 | $54.95 | $54.96 | $54.73 | $54.78 | $54.78 | 387,633 |
2023-10-11 | $54.84 | $55.01 | $54.76 | $54.96 | $54.96 | 525,126 |
2023-10-10 | $54.31 | $54.51 | $54.28 | $54.51 | $54.51 | 671,453 |
2023-10-09 | $54.18 | $54.41 | $54.06 | $54.38 | $54.38 | 378,791 |
2023-10-06 | $53.97 | $54.18 | $53.97 | $54.12 | $54.12 | 2,785,689 |
2023-10-05 | $54.48 | $54.51 | $54.40 | $54.45 | $54.45 | 434,755 |
2023-10-04 | $54.35 | $54.43 | $54.29 | $54.43 | $54.43 | 343,268 |
2023-10-03 | $54.39 | $54.39 | $54.14 | $54.27 | $54.27 | 814,318 |
2023-10-02 | $54.60 | $54.60 | $54.38 | $54.38 | $54.38 | 958,824 |
2023-09-29 | $54.80 | $54.89 | $54.76 | $54.84 | $54.72 | 919,929 |
2023-09-28 | $54.82 | $54.84 | $54.60 | $54.65 | $54.53 | 962,440 |
2023-09-27 | $54.92 | $54.97 | $54.83 | $54.83 | $54.71 | 618,829 |
2023-09-26 | $54.95 | $55.00 | $54.91 | $54.95 | $54.83 | 675,770 |
2023-09-25 | $55.20 | $55.23 | $55.02 | $55.09 | $54.97 | 559,437 |
2023-09-22 | $55.36 | $55.48 | $55.31 | $55.48 | $55.36 | 528,416 |
2023-09-21 | $55.44 | $55.44 | $55.30 | $55.35 | $55.23 | 947,015 |
2023-09-20 | $55.79 | $55.87 | $55.73 | $55.81 | $55.69 | 200,557 |
2023-09-19 | $55.78 | $55.84 | $55.74 | $55.76 | $55.64 | 198,369 |
2023-09-18 | $55.83 | $55.86 | $55.77 | $55.86 | $55.74 | 288,757 |
2023-09-15 | $55.81 | $55.82 | $55.76 | $55.77 | $55.65 | 234,201 |
2023-09-14 | $55.82 | $55.89 | $55.77 | $55.83 | $55.71 | 218,712 |
2023-09-13 | $55.95 | $56.00 | $55.93 | $55.96 | $55.84 | 288,787 |
2023-09-12 | $55.84 | $55.91 | $55.80 | $55.87 | $55.75 | 756,971 |
2023-09-11 | $55.80 | $55.90 | $55.80 | $55.82 | $55.70 | 190,626 |
2023-09-08 | $55.87 | $55.96 | $55.75 | $55.75 | $55.75 | 129,873 |
2023-09-07 | $55.93 | $55.93 | $55.78 | $55.80 | $55.80 | 244,096 |
2023-09-06 | $55.95 | $55.97 | $55.87 | $55.97 | $55.97 | 163,321 |
2023-09-05 | $55.91 | $55.97 | $55.85 | $55.89 | $55.89 | 424,188 |
2023-09-01 | $56.04 | $56.08 | $55.90 | $55.98 | $55.98 | 138,356 |
2023-08-31 | $56.09 | $56.22 | $56.06 | $56.16 | $56.05 | 92,521 |
2023-08-30 | $56.13 | $56.15 | $56.06 | $56.11 | $56.00 | 124,812 |
2023-08-29 | $56.00 | $56.20 | $55.97 | $56.19 | $56.08 | 216,103 |
2023-08-28 | $56.00 | $56.04 | $55.91 | $56.04 | $55.93 | 369,127 |
2023-08-25 | $55.96 | $55.97 | $55.83 | $55.92 | $55.81 | 125,374 |
2023-08-24 | $55.99 | $56.03 | $55.93 | $55.98 | $55.87 | 152,699 |
2023-08-23 | $55.96 | $56.05 | $55.94 | $56.04 | $55.93 | 269,344 |
2023-08-22 | $55.90 | $55.93 | $55.85 | $55.92 | $55.81 | 160,999 |
2023-08-21 | $55.97 | $55.97 | $55.85 | $55.94 | $55.83 | 315,110 |
2023-08-18 | $56.17 | $56.19 | $56.07 | $56.11 | $56.11 | 202,083 |
2023-08-17 | $56.40 | $56.41 | $56.10 | $56.25 | $56.25 | 464,636 |
2023-08-16 | $56.53 | $56.56 | $56.36 | $56.36 | $56.36 | 134,161 |
2023-08-15 | $56.49 | $56.54 | $56.42 | $56.51 | $56.51 | 125,477 |
2023-08-14 | $56.49 | $56.54 | $56.37 | $56.54 | $56.54 | 157,971 |
2023-08-11 | $56.37 | $56.43 | $56.24 | $56.36 | $56.36 | 76,175 |
2023-08-10 | $56.57 | $56.63 | $56.37 | $56.50 | $56.50 | 119,859 |
2023-08-09 | $56.41 | $56.59 | $56.41 | $56.52 | $56.52 | 124,688 |
2023-08-08 | $56.36 | $56.49 | $56.34 | $56.43 | $56.43 | 263,402 |
2023-08-07 | $56.39 | $56.39 | $56.27 | $56.33 | $56.33 | 255,941 |
2023-08-04 | $56.32 | $56.45 | $56.17 | $56.45 | $56.45 | 303,475 |
2023-08-03 | $56.22 | $56.22 | $56.13 | $56.22 | $56.22 | 313,179 |
2023-08-02 | $56.71 | $56.71 | $56.43 | $56.55 | $56.55 | 154,712 |
2023-08-01 | $56.70 | $56.72 | $56.62 | $56.72 | $56.72 | 165,658 |
2023-07-31 | $56.97 | $56.99 | $56.85 | $56.85 | $56.74 | 167,274 |
2023-07-28 | $57.05 | $57.05 | $56.91 | $56.96 | $56.96 | 149,768 |
2023-07-27 | $57.07 | $57.11 | $56.91 | $56.97 | $56.97 | 184,620 |
2023-07-26 | $57.12 | $57.22 | $57.07 | $57.20 | $57.20 | 121,226 |
2023-07-25 | $57.06 | $57.20 | $57.03 | $57.09 | $57.09 | 157,144 |
2023-07-24 | $57.24 | $57.26 | $57.18 | $57.20 | $57.20 | 85,877 |
2023-07-21 | $57.13 | $57.18 | $57.12 | $57.12 | $57.12 | 156,350 |
2023-07-20 | $57.19 | $57.19 | $57.00 | $57.09 | $57.09 | 212,439 |
2023-07-19 | $57.15 | $57.20 | $57.11 | $57.20 | $57.20 | 202,769 |
2023-07-18 | $57.03 | $57.07 | $56.99 | $57.07 | $57.07 | 269,103 |
2023-07-17 | $56.92 | $56.96 | $56.88 | $56.95 | $56.95 | 182,208 |
2023-07-14 | $56.87 | $56.95 | $56.83 | $56.95 | $56.95 | 473,793 |
2023-07-13 | $56.88 | $56.99 | $56.84 | $56.99 | $56.99 | 718,118 |
2023-07-12 | $56.81 | $56.85 | $56.77 | $56.78 | $56.78 | 242,190 |
2023-07-11 | $56.65 | $56.70 | $56.62 | $56.69 | $56.69 | 128,543 |
2023-07-10 | $56.60 | $56.67 | $56.59 | $56.65 | $56.65 | 121,818 |
2023-07-07 | $56.62 | $56.68 | $56.57 | $56.60 | $56.60 | 129,089 |
2023-07-06 | $56.74 | $56.74 | $56.54 | $56.63 | $56.63 | 192,479 |
2023-07-05 | $56.82 | $56.87 | $56.73 | $56.78 | $56.78 | 105,317 |
2023-07-03 | $56.90 | $56.92 | $56.78 | $56.81 | $56.81 | 91,297 |
2023-06-30 | $56.97 | $56.97 | $56.89 | $56.95 | $56.84 | 134,883 |
2023-06-29 | $57.05 | $57.09 | $56.79 | $56.87 | $56.76 | 107,976 |
2023-06-28 | $57.00 | $57.08 | $57.00 | $57.03 | $56.92 | 162,454 |
2023-06-27 | $57.03 | $57.05 | $56.88 | $57.02 | $56.91 | 125,859 |
2023-06-26 | $56.99 | $57.00 | $56.88 | $57.00 | $56.89 | 68,302 |
2023-06-23 | $57.02 | $57.07 | $56.98 | $56.99 | $56.88 | 119,006 |
2023-06-22 | $56.94 | $56.98 | $56.81 | $56.89 | $56.78 | 163,717 |
2023-06-21 | $56.90 | $57.01 | $56.86 | $56.97 | $56.86 | 128,522 |
2023-06-20 | $56.90 | $57.00 | $56.89 | $56.97 | $56.86 | 119,385 |
2023-06-16 | $56.83 | $56.91 | $56.80 | $56.89 | $56.89 | 121,210 |
2023-06-15 | $56.87 | $56.91 | $56.82 | $56.91 | $56.91 | 117,882 |
2023-06-14 | $56.74 | $56.81 | $56.64 | $56.81 | $56.81 | 115,519 |
2023-06-13 | $56.87 | $56.87 | $56.63 | $56.63 | $56.63 | 176,280 |
2023-06-12 | $56.66 | $56.74 | $56.56 | $56.74 | $56.74 | 198,757 |
2023-06-09 | $56.67 | $56.69 | $56.59 | $56.68 | $56.68 | 154,035 |
2023-06-08 | $56.61 | $56.72 | $56.61 | $56.72 | $56.72 | 184,789 |
2023-06-07 | $56.72 | $56.74 | $56.53 | $56.61 | $56.61 | 207,703 |
2023-06-06 | $56.76 | $56.77 | $56.67 | $56.77 | $56.77 | 110,861 |
2023-06-05 | $56.43 | $56.71 | $56.43 | $56.71 | $56.71 | 129,800 |
2023-06-02 | $56.60 | $56.60 | $56.46 | $56.53 | $56.53 | 118,186 |
2023-06-01 | $56.66 | $56.77 | $56.59 | $56.68 | $56.68 | 169,490 |
2023-05-31 | $56.63 | $56.69 | $56.57 | $56.60 | $56.49 | 128,913 |
2023-05-30 | $56.34 | $56.57 | $56.33 | $56.47 | $56.36 | 128,340 |
2023-05-26 | $56.17 | $56.30 | $56.17 | $56.30 | $56.30 | 171,426 |
2023-05-25 | $56.03 | $56.20 | $56.01 | $56.13 | $56.13 | 103,025 |
2023-05-24 | $56.15 | $56.15 | $55.95 | $56.03 | $56.03 | 194,015 |
2023-05-23 | $56.24 | $56.26 | $56.11 | $56.12 | $56.12 | 195,410 |
2023-05-22 | $56.34 | $56.34 | $56.19 | $56.29 | $56.29 | 179,410 |
2023-05-19 | $56.53 | $56.54 | $56.27 | $56.37 | $56.37 | 251,966 |
2023-05-18 | $56.90 | $56.90 | $56.59 | $56.65 | $56.65 | 295,916 |
2023-05-17 | $57.00 | $57.00 | $56.87 | $56.96 | $56.96 | 72,983 |
2023-05-16 | $57.03 | $57.03 | $56.93 | $56.96 | $56.96 | 100,966 |
2023-05-15 | $57.07 | $57.10 | $57.02 | $57.10 | $57.10 | 99,556 |
2023-05-12 | $57.17 | $57.19 | $57.05 | $57.11 | $57.11 | 108,280 |
2023-05-11 | $57.21 | $57.23 | $57.14 | $57.23 | $57.23 | 95,472 |
2023-05-10 | $57.22 | $57.24 | $57.18 | $57.21 | $57.21 | 94,220 |
2023-05-09 | $57.10 | $57.16 | $57.05 | $57.08 | $57.08 | 120,231 |
2023-05-08 | $57.08 | $57.09 | $57.00 | $57.09 | $57.09 | 76,511 |
2023-05-05 | $57.14 | $57.21 | $57.08 | $57.21 | $57.21 | 92,959 |
2023-05-04 | $57.10 | $57.27 | $57.05 | $57.16 | $57.16 | 127,628 |
2023-05-03 | $57.08 | $57.13 | $57.03 | $57.12 | $57.12 | 191,175 |
2023-05-02 | $57.06 | $57.06 | $56.80 | $57.04 | $57.04 | 156,721 |
2023-05-01 | $57.06 | $57.06 | $56.81 | $56.90 | $56.90 | 115,376 |
2023-04-28 | $57.21 | $57.22 | $57.14 | $57.22 | $57.11 | 91,190 |
2023-04-27 | $57.07 | $57.12 | $57.00 | $57.01 | $56.90 | 82,729 |
2023-04-26 | $57.27 | $57.29 | $57.06 | $57.08 | $56.97 | 85,643 |
2023-04-25 | $57.19 | $57.32 | $57.19 | $57.31 | $57.20 | 140,525 |
2023-04-24 | $57.03 | $57.11 | $56.99 | $57.11 | $57.00 | 134,367 |
2023-04-21 | $56.97 | $57.23 | $56.82 | $56.95 | $56.84 | 154,258 |
2023-04-20 | $56.93 | $56.97 | $56.89 | $56.91 | $56.80 | 187,373 |
2023-04-19 | $56.94 | $56.94 | $56.80 | $56.88 | $56.77 | 101,188 |
2023-04-18 | $57.25 | $57.25 | $57.03 | $57.03 | $56.92 | 108,077 |
2023-04-17 | $57.58 | $57.62 | $57.43 | $57.48 | $57.37 | 169,230 |
2023-04-14 | $57.81 | $57.81 | $57.54 | $57.54 | $57.43 | 88,328 |
2023-04-13 | $57.91 | $57.92 | $57.70 | $57.71 | $57.60 | 111,255 |
2023-04-12 | $57.91 | $57.91 | $57.73 | $57.90 | $57.79 | 85,912 |
2023-04-11 | $57.71 | $57.77 | $57.67 | $57.77 | $57.66 | 109,639 |
2023-04-10 | $57.61 | $57.66 | $57.54 | $57.66 | $57.55 | 619,466 |
2023-04-06 | $57.55 | $57.69 | $57.55 | $57.69 | $57.58 | 137,502 |
2023-04-05 | $57.60 | $57.69 | $57.58 | $57.64 | $57.53 | 163,570 |
2023-04-04 | $57.33 | $57.47 | $57.30 | $57.46 | $57.35 | 187,315 |
2023-04-03 | $57.28 | $57.40 | $57.28 | $57.31 | $57.20 | 207,133 |
2023-03-31 | $57.39 | $57.42 | $57.34 | $57.42 | $57.22 | 141,813 |
2023-03-30 | $57.24 | $57.35 | $57.23 | $57.35 | $57.15 | 132,802 |
2023-03-29 | $57.17 | $57.34 | $57.17 | $57.17 | $56.97 | 2,839,699 |
2023-03-28 | $57.08 | $57.30 | $57.08 | $57.21 | $57.01 | 749,451 |
2023-03-27 | $57.07 | $57.09 | $57.00 | $57.04 | $56.84 | 122,404 |
2023-03-24 | $57.20 | $57.20 | $57.03 | $57.09 | $56.89 | 120,706 |
2023-03-23 | $56.94 | $57.12 | $56.94 | $56.98 | $56.78 | 82,696 |
2023-03-22 | $56.90 | $57.08 | $56.81 | $57.00 | $56.80 | 105,523 |
2023-03-21 | $56.90 | $56.90 | $56.70 | $56.79 | $56.59 | 61,939 |
2023-03-20 | $56.94 | $57.03 | $56.84 | $56.85 | $56.65 | 133,789 |
2023-03-17 | $57.12 | $57.17 | $57.07 | $57.11 | $56.91 | 227,998 |
2023-03-16 | $56.88 | $56.93 | $56.75 | $56.90 | $56.70 | 105,781 |
2023-03-15 | $57.00 | $57.08 | $56.72 | $56.91 | $56.71 | 145,711 |
2023-03-14 | $56.55 | $56.62 | $56.41 | $56.56 | $56.36 | 144,461 |
2023-03-13 | $56.55 | $56.80 | $56.55 | $56.68 | $56.48 | 259,664 |
2023-03-10 | $56.43 | $56.60 | $56.40 | $56.59 | $56.59 | 272,217 |
2023-03-09 | $56.12 | $56.29 | $56.12 | $56.25 | $56.25 | 108,849 |
2023-03-08 | $55.99 | $56.07 | $55.97 | $56.03 | $56.03 | 111,464 |
2023-03-07 | $55.93 | $56.09 | $55.87 | $55.98 | $55.98 | 251,397 |
2023-03-06 | $55.96 | $55.98 | $55.87 | $55.90 | $55.90 | 108,081 |
2023-03-03 | $55.97 | $55.98 | $55.86 | $55.93 | $55.93 | 120,640 |
2023-03-02 | $55.76 | $55.87 | $55.73 | $55.84 | $55.84 | 153,191 |
2023-03-01 | $55.91 | $55.97 | $55.81 | $55.81 | $55.81 | 185,054 |
2023-02-28 | $56.04 | $56.16 | $56.01 | $56.16 | $56.05 | 92,053 |
2023-02-27 | $56.01 | $56.08 | $55.96 | $56.04 | $55.93 | 106,843 |
2023-02-24 | $55.97 | $55.97 | $55.86 | $55.88 | $55.77 | 240,157 |
2023-02-23 | $55.99 | $56.15 | $55.99 | $56.14 | $56.03 | 242,551 |
2023-02-22 | $56.01 | $56.06 | $55.92 | $55.97 | $55.86 | 255,285 |
2023-02-21 | $56.06 | $56.06 | $55.90 | $55.99 | $55.88 | 271,840 |
2023-02-17 | $56.31 | $56.34 | $56.23 | $56.23 | $56.12 | 142,060 |
2023-02-16 | $56.78 | $56.78 | $56.45 | $56.49 | $56.38 | 245,682 |
2023-02-15 | $56.99 | $56.99 | $56.78 | $56.82 | $56.70 | 172,158 |
2023-02-14 | $57.02 | $57.08 | $56.93 | $57.08 | $57.08 | 151,495 |
2023-02-13 | $57.13 | $57.17 | $57.07 | $57.15 | $57.15 | 116,104 |
2023-02-10 | $57.19 | $57.19 | $57.03 | $57.11 | $57.11 | 106,243 |
2023-02-09 | $57.24 | $57.24 | $57.10 | $57.16 | $57.16 | 161,989 |
2023-02-08 | $57.24 | $57.24 | $57.17 | $57.23 | $57.23 | 124,127 |
2023-02-07 | $57.28 | $57.31 | $57.17 | $57.29 | $57.29 | 279,908 |
2023-02-06 | $57.35 | $57.38 | $57.25 | $57.25 | $57.25 | 229,158 |
2023-02-03 | $57.52 | $57.55 | $57.44 | $57.47 | $57.47 | 240,363 |
2023-02-02 | $57.74 | $57.82 | $57.63 | $57.63 | $57.63 | 249,107 |
2023-02-01 | $57.55 | $57.68 | $57.42 | $57.63 | $57.63 | 274,220 |
2023-01-31 | $57.63 | $57.63 | $57.45 | $57.54 | $57.44 | 328,295 |
2023-01-30 | $57.55 | $57.56 | $57.47 | $57.47 | $57.37 | 129,141 |
2023-01-27 | $57.55 | $57.55 | $57.46 | $57.49 | $57.39 | 141,194 |
2023-01-26 | $57.59 | $57.64 | $57.51 | $57.51 | $57.41 | 143,288 |
2023-01-25 | $57.63 | $57.65 | $57.53 | $57.58 | $57.48 | 479,277 |
2023-01-24 | $57.55 | $57.67 | $57.50 | $57.67 | $57.57 | 240,515 |
2023-01-23 | $57.54 | $57.59 | $57.43 | $57.47 | $57.47 | 235,020 |
2023-01-20 | $57.59 | $57.63 | $57.52 | $57.57 | $57.57 | 165,136 |
2023-01-19 | $57.61 | $57.68 | $57.56 | $57.65 | $57.65 | 187,869 |
2023-01-18 | $57.58 | $57.66 | $57.57 | $57.61 | $57.61 | 186,208 |
2023-01-17 | $57.35 | $57.43 | $57.30 | $57.43 | $57.43 | 230,214 |
2023-01-13 | $57.37 | $57.40 | $57.29 | $57.31 | $57.31 | 144,939 |
2023-01-12 | $57.23 | $57.37 | $57.22 | $57.36 | $57.36 | 239,562 |
2023-01-11 | $57.03 | $57.18 | $57.03 | $57.14 | $57.14 | 118,735 |
2023-01-10 | $56.95 | $56.99 | $56.86 | $56.96 | $56.96 | 172,414 |
2023-01-09 | $56.84 | $56.97 | $56.84 | $56.90 | $56.90 | 184,284 |
2023-01-06 | $56.59 | $56.84 | $56.59 | $56.77 | $56.77 | 296,455 |
2023-01-05 | $56.61 | $56.68 | $56.55 | $56.59 | $56.59 | 157,475 |
2023-01-04 | $56.58 | $56.65 | $56.56 | $56.57 | $56.57 | 215,212 |
2023-01-03 | $56.36 | $56.43 | $56.35 | $56.36 | $56.36 | 294,950 |
2022-12-30 | $56.21 | $56.24 | $56.11 | $56.11 | $56.11 | 519,398 |
2022-12-29 | $56.27 | $56.28 | $56.18 | $56.28 | $56.28 | 353,171 |
2022-12-28 | $56.30 | $56.34 | $56.16 | $56.18 | $56.18 | 349,466 |
2022-12-27 | $56.22 | $56.29 | $56.15 | $56.26 | $56.26 | 377,818 |
2022-12-23 | $56.22 | $56.40 | $56.22 | $56.36 | $56.36 | 304,466 |
2022-12-22 | $56.36 | $56.41 | $56.28 | $56.33 | $56.33 | 361,088 |
2022-12-21 | $56.42 | $56.46 | $56.33 | $56.38 | $56.38 | 570,033 |
2022-12-20 | $56.56 | $56.56 | $56.37 | $56.43 | $56.43 | 366,012 |
2022-12-19 | $56.65 | $56.65 | $56.54 | $56.59 | $56.59 | 372,876 |
2022-12-16 | $56.69 | $56.80 | $56.56 | $56.76 | $56.76 | 351,953 |
2022-12-15 | $56.82 | $56.82 | $56.74 | $56.81 | $56.81 | 646,099 |
2022-12-14 | $56.86 | $56.88 | $56.68 | $56.87 | $56.77 | 427,050 |
2022-12-13 | $56.96 | $56.96 | $56.82 | $56.90 | $56.80 | 446,962 |
2022-12-12 | $56.74 | $56.76 | $56.60 | $56.60 | $56.50 | 482,620 |
2022-12-09 | $56.82 | $56.82 | $56.61 | $56.70 | $56.70 | 339,259 |
2022-12-08 | $56.91 | $56.91 | $56.72 | $56.74 | $56.74 | 628,498 |
2022-12-07 | $56.76 | $56.91 | $56.71 | $56.91 | $56.91 | 453,325 |
2022-12-06 | $56.67 | $56.78 | $56.65 | $56.74 | $56.74 | 312,998 |
2022-12-05 | $56.59 | $56.70 | $56.57 | $56.60 | $56.60 | 274,592 |
2022-12-02 | $56.63 | $56.71 | $56.52 | $56.69 | $56.69 | 380,597 |
2022-12-01 | $56.54 | $56.67 | $56.54 | $56.64 | $56.64 | 513,861 |
2022-11-30 | $56.43 | $56.66 | $56.42 | $56.66 | $56.66 | 344,364 |
2022-11-29 | $56.24 | $56.47 | $56.24 | $56.46 | $56.46 | 320,085 |
2022-11-28 | $56.24 | $56.29 | $56.14 | $56.29 | $56.29 | 677,378 |
2022-11-25 | $56.23 | $56.25 | $56.15 | $56.25 | $56.25 | 80,724 |
2022-11-23 | $56.14 | $56.21 | $56.10 | $56.19 | $56.19 | 197,883 |
2022-11-22 | $55.95 | $56.05 | $55.91 | $56.03 | $56.03 | 298,626 |
2022-11-21 | $55.91 | $55.93 | $55.79 | $55.85 | $55.85 | 321,791 |
2022-11-18 | $55.86 | $55.90 | $55.77 | $55.86 | $55.86 | 403,460 |
2022-11-17 | $55.75 | $55.86 | $55.67 | $55.82 | $55.82 | 482,306 |
2022-11-16 | $55.49 | $55.69 | $55.49 | $55.69 | $55.69 | 388,097 |
2022-11-15 | $55.25 | $55.40 | $55.22 | $55.40 | $55.40 | 390,490 |
2022-11-14 | $55.22 | $55.22 | $55.03 | $55.04 | $55.04 | 357,994 |
2022-11-11 | $55.15 | $55.27 | $55.15 | $55.20 | $55.20 | 271,328 |
2022-11-10 | $54.93 | $55.22 | $54.92 | $55.19 | $55.19 | 538,435 |
2022-11-09 | $54.38 | $54.48 | $54.31 | $54.47 | $54.47 | 564,633 |
2022-11-08 | $54.25 | $54.41 | $54.25 | $54.41 | $54.41 | 958,427 |
2022-11-07 | $54.21 | $54.24 | $54.12 | $54.12 | $54.12 | 339,825 |
2022-11-04 | $54.17 | $54.23 | $54.10 | $54.12 | $54.12 | 289,185 |
2022-11-03 | $54.14 | $54.21 | $54.07 | $54.15 | $54.15 | 374,731 |
2022-11-02 | $54.25 | $54.44 | $54.17 | $54.25 | $54.25 | 367,058 |
2022-11-01 | $54.18 | $54.20 | $54.04 | $54.15 | $54.15 | 351,838 |
2022-10-31 | $54.07 | $54.13 | $54.00 | $54.03 | $53.93 | 457,045 |
2022-10-28 | $54.05 | $54.12 | $53.97 | $54.09 | $53.99 | 624,069 |
2022-10-27 | $54.04 | $54.16 | $54.03 | $54.07 | $53.97 | 974,215 |
2022-10-26 | $54.01 | $54.09 | $53.91 | $54.05 | $53.95 | 852,456 |
2022-10-25 | $54.09 | $54.21 | $53.93 | $53.99 | $53.89 | 451,317 |
2022-10-24 | $54.21 | $54.27 | $54.01 | $54.05 | $53.95 | 2,256,830 |
2022-10-21 | $54.53 | $54.54 | $54.22 | $54.22 | $54.12 | 1,718,262 |
2022-10-20 | $54.87 | $54.87 | $54.63 | $54.67 | $54.57 | 832,522 |
2022-10-19 | $54.97 | $54.97 | $54.81 | $54.84 | $54.74 | 279,205 |
2022-10-18 | $55.05 | $55.08 | $54.93 | $55.04 | $54.94 | 385,371 |
2022-10-17 | $55.11 | $55.11 | $54.93 | $54.93 | $54.83 | 1,021,258 |
2022-10-14 | $54.99 | $54.99 | $54.74 | $54.80 | $54.70 | 301,577 |
2022-10-13 | $54.65 | $54.94 | $54.64 | $54.94 | $54.84 | 382,954 |
2022-10-12 | $55.11 | $55.13 | $55.01 | $55.04 | $54.94 | 251,863 |
2022-10-11 | $54.97 | $55.03 | $54.85 | $55.01 | $54.91 | 280,884 |
2022-10-10 | $55.00 | $55.00 | $54.72 | $54.88 | $54.78 | 303,731 |
2022-10-07 | $54.95 | $54.99 | $54.86 | $54.98 | $54.98 | 489,832 |
2022-10-06 | $54.91 | $54.97 | $54.81 | $54.97 | $54.97 | 612,075 |
2022-10-05 | $54.87 | $54.91 | $54.76 | $54.85 | $54.85 | 293,544 |
2022-10-04 | $54.70 | $54.97 | $54.69 | $54.88 | $54.88 | 535,683 |
2022-10-03 | $54.33 | $54.49 | $54.32 | $54.44 | $54.44 | 916,488 |
2022-09-30 | $54.33 | $54.40 | $54.22 | $54.22 | $54.12 | 387,634 |
2022-09-29 | $54.35 | $54.40 | $54.22 | $54.40 | $54.30 | 366,044 |
2022-09-28 | $54.42 | $54.45 | $54.25 | $54.35 | $54.25 | 389,166 |
2022-09-27 | $54.37 | $54.42 | $54.20 | $54.30 | $54.20 | 901,345 |
2022-09-26 | $54.77 | $54.80 | $54.48 | $54.51 | $54.41 | 1,124,306 |
2022-09-23 | $55.13 | $55.13 | $54.78 | $54.94 | $54.94 | 1,771,518 |
2022-09-22 | $55.31 | $55.31 | $55.08 | $55.13 | $55.13 | 567,899 |
2022-09-21 | $55.22 | $55.39 | $55.20 | $55.34 | $55.34 | 1,587,042 |
2022-09-20 | $55.29 | $55.37 | $55.09 | $55.19 | $55.19 | 1,338,076 |
2022-09-19 | $55.49 | $55.50 | $55.39 | $55.45 | $55.45 | 498,853 |
2022-09-16 | $55.53 | $55.63 | $55.50 | $55.50 | $55.50 | 283,994 |
2022-09-15 | $55.65 | $55.66 | $55.50 | $55.59 | $55.59 | 452,521 |
2022-09-14 | $55.79 | $55.80 | $55.58 | $55.63 | $55.63 | 767,372 |
2022-09-13 | $55.76 | $55.90 | $55.76 | $55.80 | $55.80 | 297,846 |
2022-09-12 | $56.02 | $56.08 | $55.92 | $55.95 | $55.95 | 307,423 |
2022-09-09 | $55.83 | $56.02 | $55.78 | $56.02 | $56.02 | 234,067 |
2022-09-08 | $55.81 | $55.91 | $55.80 | $55.82 | $55.82 | 179,683 |
2022-09-07 | $55.90 | $56.04 | $55.88 | $56.01 | $56.01 | 273,827 |
2022-09-06 | $56.09 | $56.09 | $55.95 | $55.97 | $55.97 | 303,596 |
2022-09-02 | $56.26 | $56.29 | $56.19 | $56.29 | $56.29 | 414,034 |
2022-09-01 | $56.01 | $56.11 | $55.90 | $56.09 | $56.09 | 551,342 |
2022-08-31 | $56.35 | $56.45 | $56.35 | $56.40 | $56.31 | 208,523 |
2022-08-30 | $56.43 | $56.53 | $56.34 | $56.45 | $56.36 | 282,061 |
2022-08-29 | $56.57 | $56.59 | $56.41 | $56.53 | $56.44 | 782,829 |
2022-08-26 | $56.68 | $56.68 | $56.57 | $56.64 | $56.55 | 149,057 |
2022-08-25 | $56.67 | $56.72 | $56.61 | $56.67 | $56.58 | 236,510 |
2022-08-24 | $56.84 | $56.84 | $56.60 | $56.74 | $56.65 | 202,266 |
2022-08-23 | $56.83 | $56.96 | $56.76 | $56.85 | $56.76 | 206,549 |
2022-08-22 | $56.84 | $56.89 | $56.76 | $56.80 | $56.71 | 332,898 |
2022-08-19 | $57.03 | $57.03 | $56.90 | $56.94 | $56.85 | 634,461 |
2022-08-18 | $57.43 | $57.43 | $57.19 | $57.26 | $57.17 | 786,384 |
2022-08-17 | $57.60 | $57.60 | $57.32 | $57.34 | $57.25 | 343,584 |
2022-08-16 | $57.86 | $57.86 | $57.70 | $57.74 | $57.65 | 252,902 |
2022-08-15 | $57.86 | $57.86 | $57.79 | $57.84 | $57.75 | 197,536 |
2022-08-12 | $57.84 | $57.87 | $57.74 | $57.84 | $57.75 | 232,528 |
2022-08-11 | $57.88 | $57.88 | $57.63 | $57.69 | $57.60 | 160,399 |
2022-08-10 | $57.85 | $57.91 | $57.74 | $57.83 | $57.74 | 378,881 |
2022-08-09 | $57.71 | $57.76 | $57.68 | $57.73 | $57.64 | 163,864 |
2022-08-08 | $57.78 | $57.81 | $57.73 | $57.75 | $57.66 | 137,784 |
2022-08-05 | $57.78 | $57.82 | $57.63 | $57.69 | $57.60 | 164,676 |
2022-08-04 | $57.97 | $57.98 | $57.91 | $57.98 | $57.89 | 157,812 |
2022-08-03 | $57.87 | $57.95 | $57.70 | $57.95 | $57.86 | 190,416 |
2022-08-02 | $57.95 | $58.00 | $57.75 | $57.75 | $57.66 | 171,136 |
2022-08-01 | $57.78 | $57.86 | $57.77 | $57.86 | $57.77 | 112,047 |
2022-07-29 | $57.74 | $57.86 | $57.74 | $57.79 | $57.61 | 128,496 |
2022-07-28 | $57.60 | $57.81 | $57.60 | $57.77 | $57.59 | 203,391 |
2022-07-27 | $57.44 | $57.58 | $57.44 | $57.53 | $57.35 | 171,728 |
2022-07-26 | $57.49 | $57.50 | $57.34 | $57.40 | $57.22 | 297,225 |
2022-07-25 | $57.38 | $57.40 | $57.27 | $57.29 | $57.11 | 167,490 |
2022-07-22 | $57.53 | $57.57 | $57.39 | $57.52 | $57.34 | 262,670 |
2022-07-21 | $57.25 | $57.27 | $57.19 | $57.25 | $57.07 | 231,637 |
2022-07-20 | $57.34 | $57.35 | $57.13 | $57.20 | $57.02 | 158,693 |
2022-07-19 | $57.16 | $57.17 | $57.03 | $57.15 | $56.97 | 462,112 |
2022-07-18 | $57.26 | $57.26 | $57.11 | $57.11 | $56.93 | 213,965 |
2022-07-15 | $57.11 | $57.25 | $57.11 | $57.15 | $56.97 | 424,460 |
2022-07-14 | $57.02 | $57.20 | $56.96 | $57.16 | $56.98 | 522,436 |
2022-07-13 | $56.85 | $57.17 | $56.74 | $57.14 | $56.96 | 631,451 |
2022-07-12 | $57.05 | $57.10 | $56.96 | $57.04 | $56.87 | 337,229 |
2022-07-11 | $56.88 | $56.93 | $56.81 | $56.85 | $56.68 | 343,452 |
2022-07-08 | $56.82 | $56.82 | $56.64 | $56.71 | $56.54 | 144,802 |
2022-07-07 | $56.83 | $56.83 | $56.64 | $56.73 | $56.56 | 425,741 |
2022-07-06 | $56.76 | $56.79 | $56.53 | $56.65 | $56.48 | 463,796 |
2022-07-05 | $56.63 | $56.70 | $56.59 | $56.62 | $56.45 | 607,573 |
2022-07-01 | $56.52 | $56.80 | $56.44 | $56.46 | $56.29 | 1,179,335 |
2022-06-30 | $56.42 | $56.59 | $56.42 | $56.46 | $56.20 | 247,806 |
2022-06-29 | $56.04 | $56.29 | $56.04 | $56.25 | $55.99 | 220,361 |
2022-06-28 | $55.95 | $56.06 | $55.90 | $56.03 | $55.77 | 422,288 |
2022-06-27 | $56.02 | $56.14 | $55.97 | $56.01 | $55.75 | 315,630 |
2022-06-24 | $56.04 | $56.18 | $55.94 | $56.16 | $55.90 | 830,079 |
2022-06-23 | $55.96 | $56.13 | $55.93 | $55.96 | $55.70 | 584,619 |
2022-06-22 | $55.86 | $56.00 | $55.77 | $55.86 | $55.60 | 328,070 |
2022-06-21 | $55.75 | $55.81 | $55.49 | $55.53 | $55.27 | 497,173 |
2022-06-17 | $55.75 | $55.86 | $55.59 | $55.78 | $55.52 | 231,123 |
2022-06-16 | $55.56 | $55.82 | $55.47 | $55.80 | $55.54 | 615,179 |
2022-06-15 | $55.59 | $55.79 | $55.51 | $55.79 | $55.53 | 381,008 |
2022-06-14 | $55.51 | $55.69 | $55.38 | $55.46 | $55.20 | 592,655 |
2022-06-13 | $56.10 | $56.37 | $55.31 | $55.37 | $55.11 | 3,075,801 |
2022-06-10 | $56.60 | $56.70 | $56.55 | $56.56 | $56.30 | 326,143 |
2022-06-09 | $56.98 | $57.01 | $56.86 | $56.86 | $56.59 | 222,017 |
2022-06-08 | $57.22 | $57.27 | $57.13 | $57.13 | $56.86 | 263,943 |
2022-06-07 | $57.36 | $57.49 | $57.35 | $57.35 | $57.08 | 228,215 |
2022-06-06 | $57.39 | $57.47 | $57.32 | $57.32 | $57.05 | 335,084 |
2022-06-03 | $57.39 | $57.54 | $57.36 | $57.45 | $57.18 | 322,476 |
2022-06-02 | $57.41 | $57.56 | $57.41 | $57.54 | $57.27 | 727,753 |
2022-06-01 | $57.39 | $57.48 | $57.30 | $57.44 | $57.17 | 455,547 |
2022-05-31 | $57.38 | $57.49 | $57.33 | $57.43 | $57.08 | 501,166 |
2022-05-27 | $57.29 | $57.46 | $57.29 | $57.40 | $57.05 | 364,931 |
2022-05-26 | $56.96 | $57.17 | $56.96 | $57.08 | $56.73 | 561,004 |
2022-05-25 | $56.77 | $56.93 | $56.77 | $56.88 | $56.53 | 462,787 |
2022-05-24 | $56.14 | $56.51 | $56.14 | $56.46 | $56.12 | 551,913 |
2022-05-23 | $55.83 | $56.04 | $55.83 | $55.94 | $55.60 | 912,380 |
2022-05-20 | $55.55 | $55.89 | $55.55 | $55.78 | $55.44 | 539,300 |
2022-05-19 | $55.50 | $55.61 | $55.48 | $55.60 | $55.26 | 739,270 |
2022-05-18 | $55.45 | $55.52 | $55.35 | $55.47 | $55.13 | 532,726 |
2022-05-17 | $55.47 | $55.53 | $55.41 | $55.41 | $55.07 | 329,553 |
2022-05-16 | $55.62 | $55.70 | $55.54 | $55.62 | $55.28 | 816,550 |
2022-05-13 | $55.58 | $55.69 | $55.51 | $55.54 | $55.20 | 442,588 |
2022-05-12 | $55.72 | $55.77 | $55.62 | $55.62 | $55.28 | 735,107 |
2022-05-11 | $55.73 | $55.77 | $55.62 | $55.66 | $55.32 | 337,302 |
2022-05-10 | $56.00 | $56.00 | $55.63 | $55.70 | $55.36 | 553,722 |
2022-05-09 | $55.90 | $55.92 | $55.73 | $55.77 | $55.43 | 931,465 |
2022-05-06 | $55.94 | $56.07 | $55.80 | $55.85 | $55.51 | 448,951 |
2022-05-05 | $56.17 | $56.17 | $55.87 | $56.16 | $55.82 | 502,836 |
2022-05-04 | $56.25 | $56.32 | $56.06 | $56.27 | $55.93 | 240,541 |
2022-05-03 | $56.44 | $56.44 | $56.14 | $56.19 | $55.85 | 562,180 |
2022-05-02 | $56.34 | $56.34 | $56.18 | $56.18 | $55.84 | 1,368,052 |
2022-04-29 | $56.43 | $56.49 | $56.36 | $56.39 | $55.96 | 1,053,635 |
2022-04-28 | $56.43 | $56.51 | $56.41 | $56.49 | $56.06 | 1,602,259 |
2022-04-27 | $56.47 | $56.59 | $56.39 | $56.54 | $56.11 | 820,864 |
2022-04-26 | $56.57 | $56.59 | $56.42 | $56.45 | $56.02 | 392,372 |
2022-04-25 | $56.61 | $56.66 | $56.45 | $56.48 | $56.05 | 1,673,869 |
2022-04-22 | $56.59 | $56.66 | $56.50 | $56.51 | $56.08 | 600,919 |
2022-04-21 | $56.77 | $56.80 | $56.53 | $56.55 | $56.12 | 852,132 |
2022-04-20 | $56.48 | $56.79 | $56.48 | $56.68 | $56.25 | 874,816 |
2022-04-19 | $56.62 | $56.77 | $56.36 | $56.39 | $55.96 | 759,097 |
2022-04-18 | $56.84 | $56.88 | $56.62 | $56.62 | $56.19 | 762,025 |
2022-04-14 | $57.07 | $57.07 | $56.75 | $56.75 | $56.32 | 697,174 |
2022-04-13 | $57.13 | $57.23 | $57.00 | $57.00 | $56.57 | 339,229 |
2022-04-12 | $57.24 | $57.31 | $57.03 | $57.11 | $56.68 | 406,717 |
2022-04-11 | $57.52 | $57.53 | $57.06 | $57.08 | $56.65 | 954,983 |
2022-04-08 | $57.51 | $57.51 | $57.38 | $57.38 | $56.95 | 485,663 |
2022-04-07 | $57.73 | $57.74 | $57.52 | $57.59 | $57.15 | 506,318 |
2022-04-06 | $57.82 | $57.90 | $57.64 | $57.73 | $57.29 | 816,982 |
2022-04-05 | $58.06 | $58.10 | $57.88 | $57.88 | $57.44 | 283,534 |
2022-04-04 | $58.12 | $58.19 | $58.05 | $58.06 | $57.62 | 406,623 |
2022-04-01 | $58.09 | $58.15 | $58.08 | $58.09 | $57.65 | 178,688 |
2022-03-31 | $58.16 | $58.31 | $58.16 | $58.18 | $57.65 | 357,787 |
2022-03-30 | $58.07 | $58.20 | $58.06 | $58.20 | $57.67 | 317,129 |
2022-03-29 | $58.05 | $58.15 | $58.00 | $58.08 | $57.55 | 374,191 |
2022-03-28 | $58.17 | $58.22 | $57.92 | $58.05 | $57.52 | 813,989 |
2022-03-25 | $58.26 | $58.29 | $58.10 | $58.19 | $57.66 | 897,178 |
2022-03-24 | $58.38 | $58.42 | $58.35 | $58.40 | $57.87 | 259,091 |
2022-03-23 | $58.64 | $58.64 | $58.46 | $58.56 | $58.03 | 240,165 |
2022-03-22 | $58.64 | $58.73 | $58.51 | $58.62 | $58.09 | 423,802 |
2022-03-21 | $58.87 | $58.94 | $58.70 | $58.71 | $58.18 | 502,402 |
2022-03-18 | $58.98 | $59.03 | $58.93 | $59.02 | $58.48 | 264,412 |
2022-03-17 | $58.97 | $58.98 | $58.88 | $58.98 | $58.44 | 411,233 |
2022-03-16 | $58.78 | $58.93 | $58.73 | $58.86 | $58.33 | 294,209 |
2022-03-15 | $58.75 | $58.82 | $58.71 | $58.75 | $58.22 | 280,223 |
2022-03-14 | $59.10 | $59.12 | $58.71 | $58.75 | $58.22 | 701,126 |
2022-03-11 | $59.49 | $59.49 | $59.22 | $59.35 | $58.81 | 516,212 |
2022-03-10 | $59.63 | $59.63 | $59.37 | $59.42 | $58.88 | 398,666 |
2022-03-09 | $59.61 | $59.67 | $59.53 | $59.56 | $59.02 | 267,254 |
2022-03-08 | $59.74 | $59.79 | $59.58 | $59.63 | $59.09 | 359,851 |
2022-03-07 | $59.99 | $59.99 | $59.88 | $59.92 | $59.38 | 327,919 |
2022-03-04 | $59.96 | $60.06 | $59.96 | $60.02 | $59.48 | 330,541 |
2022-03-03 | $60.18 | $60.18 | $59.98 | $60.06 | $59.51 | 228,653 |
2022-03-02 | $60.30 | $60.30 | $60.11 | $60.11 | $59.56 | 159,689 |
2022-03-01 | $60.15 | $60.30 | $60.12 | $60.29 | $59.74 | 204,448 |
2022-02-28 | $60.18 | $60.23 | $60.16 | $60.17 | $59.54 | 388,786 |
2022-02-25 | $60.29 | $60.29 | $60.05 | $60.12 | $59.49 | 317,745 |
2022-02-24 | $60.26 | $60.30 | $60.14 | $60.14 | $59.51 | 487,045 |
2022-02-23 | $60.16 | $60.16 | $60.01 | $60.08 | $59.45 | 210,751 |
2022-02-22 | $60.10 | $60.19 | $60.06 | $60.10 | $59.47 | 725,064 |
2022-02-18 | $60.05 | $60.12 | $60.05 | $60.09 | $59.46 | 482,698 |
2022-02-17 | $59.94 | $60.08 | $59.94 | $60.08 | $59.45 | 273,673 |
2022-02-16 | $59.83 | $59.94 | $59.62 | $59.85 | $59.22 | 322,038 |
2022-02-15 | $59.84 | $59.90 | $59.81 | $59.85 | $59.22 | 235,315 |
2022-02-14 | $60.09 | $60.09 | $59.92 | $59.94 | $59.31 | 391,600 |
2022-02-11 | $60.24 | $60.25 | $60.00 | $60.08 | $59.45 | 470,732 |
2022-02-10 | $60.49 | $60.49 | $60.06 | $60.08 | $59.45 | 248,483 |
2022-02-09 | $60.47 | $60.59 | $60.47 | $60.51 | $59.88 | 154,424 |
2022-02-08 | $60.60 | $60.60 | $60.45 | $60.49 | $59.86 | 160,384 |
2022-02-07 | $60.66 | $60.70 | $60.58 | $60.69 | $60.05 | 221,012 |
2022-02-04 | $60.71 | $60.73 | $60.57 | $60.59 | $59.96 | 473,194 |
2022-02-03 | $60.64 | $60.80 | $60.64 | $60.78 | $60.14 | 124,484 |
2022-02-02 | $60.70 | $60.79 | $60.66 | $60.68 | $60.04 | 181,249 |
2022-02-01 | $60.46 | $60.61 | $60.46 | $60.56 | $59.93 | 180,508 |
2022-01-31 | $60.35 | $60.50 | $60.35 | $60.45 | $59.74 | 209,365 |
2022-01-28 | $60.53 | $60.53 | $60.35 | $60.40 | $59.69 | 647,256 |
2022-01-27 | $60.81 | $60.82 | $60.56 | $60.58 | $59.87 | 612,340 |
2022-01-26 | $60.92 | $60.97 | $60.76 | $60.76 | $60.05 | 242,002 |
2022-01-25 | $61.08 | $61.10 | $60.92 | $60.97 | $60.25 | 365,520 |
2022-01-24 | $61.25 | $61.26 | $61.00 | $61.01 | $60.29 | 610,636 |
2022-01-21 | $61.35 | $61.38 | $61.24 | $61.25 | $60.53 | 225,407 |
2022-01-20 | $61.38 | $61.43 | $61.37 | $61.38 | $60.66 | 254,233 |
2022-01-19 | $61.48 | $61.48 | $61.40 | $61.41 | $60.69 | 525,070 |
2022-01-18 | $61.56 | $61.58 | $61.40 | $61.41 | $60.69 | 546,699 |
2022-01-14 | $61.73 | $61.74 | $61.61 | $61.61 | $60.89 | 166,259 |
2022-01-13 | $61.68 | $61.76 | $61.68 | $61.74 | $61.02 | 53,318 |
2022-01-12 | $61.70 | $61.76 | $61.70 | $61.73 | $61.01 | 64,763 |
2022-01-11 | $61.76 | $61.76 | $61.68 | $61.74 | $61.02 | 294,056 |
2022-01-10 | $61.92 | $61.92 | $61.78 | $61.80 | $61.07 | 146,692 |
2022-01-07 | $62.01 | $62.02 | $61.95 | $61.98 | $61.25 | 78,291 |
2022-01-06 | $62.10 | $62.10 | $62.01 | $62.02 | $61.29 | 85,040 |
2022-01-05 | $62.25 | $62.25 | $62.12 | $62.13 | $61.40 | 105,030 |
2022-01-04 | $62.24 | $62.25 | $62.16 | $62.19 | $61.46 | 124,082 |
2022-01-03 | $62.27 | $62.28 | $62.23 | $62.27 | $61.54 | 115,102 |
2021-12-31 | $62.31 | $62.33 | $62.28 | $62.33 | $61.60 | 130,464 |
2021-12-30 | $62.31 | $62.34 | $62.24 | $62.30 | $61.57 | 161,536 |
2021-12-29 | $62.24 | $62.30 | $62.21 | $62.21 | $61.48 | 57,792 |
2021-12-28 | $62.32 | $62.33 | $62.28 | $62.32 | $61.59 | 67,902 |
2021-12-27 | $62.25 | $62.30 | $62.24 | $62.28 | $61.55 | 99,950 |
2021-12-23 | $62.35 | $62.35 | $62.25 | $62.29 | $61.56 | 81,485 |
2021-12-22 | $62.31 | $62.33 | $62.28 | $62.31 | $61.57 | 65,191 |
2021-12-21 | $62.43 | $62.43 | $62.23 | $62.27 | $61.54 | 87,828 |
2021-12-20 | $62.26 | $62.33 | $62.26 | $62.31 | $61.58 | 95,848 |
2021-12-17 | $62.26 | $62.33 | $62.26 | $62.33 | $61.60 | 103,362 |
2021-12-16 | $62.22 | $62.29 | $62.22 | $62.23 | $61.50 | 117,473 |
2021-12-15 | $62.26 | $62.34 | $62.26 | $62.34 | $61.53 | 66,398 |
2021-12-14 | $62.36 | $62.38 | $62.33 | $62.37 | $61.56 | 246,646 |
2021-12-13 | $62.40 | $62.40 | $62.33 | $62.36 | $61.55 | 145,345 |
2021-12-10 | $62.28 | $62.33 | $62.27 | $62.27 | $61.46 | 117,406 |
2021-12-09 | $62.27 | $62.27 | $62.22 | $62.26 | $61.45 | 67,583 |
2021-12-08 | $62.24 | $62.28 | $62.23 | $62.28 | $61.47 | 98,187 |
2021-12-07 | $62.24 | $62.30 | $62.24 | $62.24 | $61.43 | 79,519 |
2021-12-06 | $62.28 | $62.33 | $62.24 | $62.24 | $61.43 | 125,312 |
2021-12-03 | $62.26 | $62.33 | $62.25 | $62.31 | $61.50 | 106,641 |
2021-12-02 | $62.35 | $62.35 | $62.27 | $62.28 | $61.47 | 130,984 |
2021-12-01 | $62.26 | $62.35 | $62.26 | $62.33 | $61.52 | 84,337 |
2021-11-30 | $62.37 | $62.41 | $62.34 | $62.37 | $61.48 | 62,236 |
2021-11-29 | $62.28 | $62.30 | $62.24 | $62.30 | $61.41 | 64,392 |
2021-11-26 | $62.20 | $62.29 | $62.20 | $62.29 | $61.40 | 60,903 |
2021-11-24 | $62.20 | $62.20 | $62.10 | $62.18 | $61.29 | 105,092 |
2021-11-23 | $62.12 | $62.15 | $62.07 | $62.07 | $61.18 | 71,271 |
2021-11-22 | $62.24 | $62.24 | $62.14 | $62.19 | $61.30 | 105,952 |
2021-11-19 | $62.25 | $62.25 | $62.16 | $62.22 | $61.33 | 75,342 |
2021-11-18 | $62.03 | $62.17 | $62.03 | $62.12 | $61.23 | 219,263 |
2021-11-17 | $62.06 | $62.14 | $62.04 | $62.07 | $61.18 | 84,593 |
2021-11-16 | $62.08 | $62.15 | $62.05 | $62.05 | $61.16 | 97,493 |
2021-11-15 | $62.24 | $62.24 | $62.14 | $62.14 | $61.25 | 109,456 |
2021-11-12 | $62.20 | $62.25 | $62.20 | $62.20 | $61.31 | 50,900 |
2021-11-11 | $62.19 | $62.26 | $62.19 | $62.21 | $61.32 | 43,807 |
2021-11-10 | $62.30 | $62.30 | $62.24 | $62.25 | $61.36 | 106,473 |
2021-11-09 | $62.25 | $62.32 | $62.24 | $62.30 | $61.41 | 392,503 |
2021-11-08 | $62.14 | $62.17 | $62.11 | $62.14 | $61.25 | 145,716 |
2021-11-05 | $62.15 | $62.20 | $62.10 | $62.10 | $61.21 | 164,438 |
2021-11-04 | $61.97 | $62.07 | $61.97 | $62.04 | $61.15 | 150,777 |
2021-11-03 | $61.96 | $62.00 | $61.95 | $62.00 | $61.11 | 105,842 |
2021-11-02 | $61.87 | $61.95 | $61.87 | $61.92 | $61.04 | 149,295 |
2021-11-01 | $61.80 | $61.87 | $61.79 | $61.85 | $60.97 | 134,944 |
2021-10-29 | $61.89 | $62.00 | $61.89 | $62.00 | $61.04 | 75,438 |
2021-10-28 | $61.86 | $61.94 | $61.86 | $61.93 | $60.97 | 47,278 |
2021-10-27 | $61.92 | $61.92 | $61.85 | $61.91 | $60.95 | 72,365 |
2021-10-26 | $61.84 | $61.84 | $61.77 | $61.79 | $60.83 | 152,731 |
2021-10-25 | $61.80 | $61.87 | $61.80 | $61.86 | $60.89 | 98,511 |
2021-10-22 | $61.79 | $61.86 | $61.79 | $61.83 | $60.87 | 222,093 |
2021-10-21 | $61.99 | $61.99 | $61.80 | $61.82 | $60.86 | 81,029 |
2021-10-20 | $61.92 | $61.99 | $61.92 | $61.96 | $61.00 | 53,732 |
2021-10-19 | $61.93 | $61.99 | $61.93 | $61.93 | $60.97 | 75,338 |
2021-10-18 | $61.96 | $62.02 | $61.96 | $61.98 | $61.02 | 96,585 |
2021-10-15 | $61.94 | $62.00 | $61.94 | $61.96 | $61.00 | 61,587 |
2021-10-14 | $62.00 | $62.00 | $61.93 | $62.00 | $61.04 | 93,028 |
2021-10-13 | $61.90 | $61.97 | $61.90 | $61.95 | $60.99 | 66,136 |
2021-10-12 | $61.96 | $61.98 | $61.92 | $61.98 | $61.02 | 56,740 |
2021-10-11 | $61.85 | $61.89 | $61.85 | $61.85 | $60.89 | 141,353 |
2021-10-08 | $61.93 | $61.95 | $61.91 | $61.93 | $60.97 | 106,341 |
2021-10-07 | $61.99 | $61.99 | $61.93 | $61.96 | $61.00 | 82,616 |
2021-10-06 | $62.04 | $62.04 | $61.98 | $62.00 | $61.04 | 66,116 |
2021-10-05 | $62.00 | $62.07 | $61.99 | $62.01 | $61.05 | 80,068 |
2021-10-04 | $62.08 | $62.08 | $61.99 | $62.00 | $61.04 | 178,764 |
2021-10-01 | $62.06 | $62.06 | $62.00 | $62.04 | $61.08 | 164,307 |
2021-09-30 | $62.14 | $62.14 | $62.06 | $62.08 | $61.03 | 169,268 |
2021-09-29 | $62.13 | $62.16 | $62.09 | $62.14 | $61.09 | 117,326 |
2021-09-28 | $62.28 | $62.28 | $62.11 | $62.17 | $61.12 | 254,220 |
2021-09-27 | $62.33 | $62.39 | $62.33 | $62.37 | $61.31 | 275,447 |
2021-09-24 | $62.38 | $62.44 | $62.38 | $62.40 | $61.34 | 39,559 |
2021-09-23 | $62.50 | $62.50 | $62.39 | $62.40 | $61.35 | 78,822 |
2021-09-22 | $62.56 | $62.60 | $62.55 | $62.59 | $61.53 | 52,432 |
2021-09-21 | $62.60 | $62.60 | $62.55 | $62.59 | $61.53 | 49,406 |
2021-09-20 | $62.62 | $62.62 | $62.56 | $62.60 | $61.54 | 90,290 |
2021-09-17 | $62.52 | $62.55 | $62.50 | $62.55 | $61.50 | 51,209 |
2021-09-16 | $62.52 | $62.53 | $62.50 | $62.52 | $61.47 | 37,648 |
2021-09-15 | $62.51 | $62.56 | $62.51 | $62.56 | $61.51 | 68,977 |
2021-09-14 | $62.54 | $62.57 | $62.52 | $62.57 | $61.52 | 85,700 |
2021-09-13 | $62.50 | $62.54 | $62.50 | $62.53 | $61.48 | 72,998 |
2021-09-10 | $62.46 | $62.53 | $62.46 | $62.52 | $61.46 | 54,838 |
2021-09-09 | $62.52 | $62.53 | $62.47 | $62.51 | $61.46 | 80,405 |
2021-09-08 | $62.31 | $62.51 | $62.31 | $62.50 | $61.45 | 119,961 |
2021-09-07 | $62.35 | $62.39 | $62.32 | $62.32 | $61.27 | 128,073 |
2021-09-03 | $62.44 | $62.50 | $62.44 | $62.47 | $61.42 | 63,491 |
2021-09-02 | $62.52 | $62.54 | $62.50 | $62.52 | $61.47 | 60,383 |
2021-09-01 | $62.53 | $62.56 | $62.49 | $62.52 | $61.47 | 87,935 |
2021-08-31 | $62.61 | $62.65 | $62.61 | $62.62 | $61.49 | 75,996 |
2021-08-30 | $62.58 | $62.64 | $62.58 | $62.63 | $61.50 | 55,577 |
2021-08-27 | $62.60 | $62.64 | $62.59 | $62.64 | $61.51 | 58,781 |
2021-08-26 | $62.58 | $62.63 | $62.57 | $62.63 | $61.50 | 68,834 |
2021-08-25 | $62.64 | $62.67 | $62.64 | $62.65 | $61.52 | 113,617 |
2021-08-24 | $62.71 | $62.71 | $62.65 | $62.68 | $61.55 | 54,427 |
2021-08-23 | $62.66 | $62.69 | $62.65 | $62.69 | $61.56 | 74,654 |
2021-08-20 | $62.65 | $62.71 | $62.65 | $62.69 | $61.55 | 52,414 |
2021-08-19 | $62.71 | $62.71 | $62.64 | $62.68 | $61.55 | 76,137 |
2021-08-18 | $62.64 | $62.72 | $62.64 | $62.67 | $61.54 | 69,399 |
2021-08-17 | $62.64 | $62.70 | $62.63 | $62.68 | $61.55 | 55,225 |
2021-08-16 | $62.64 | $62.69 | $62.64 | $62.69 | $61.56 | 70,993 |
2021-08-13 | $62.64 | $62.69 | $62.64 | $62.69 | $61.56 | 69,997 |
2021-08-12 | $62.68 | $62.73 | $62.66 | $62.68 | $61.54 | 91,563 |
2021-08-11 | $62.78 | $62.78 | $62.72 | $62.73 | $61.60 | 61,763 |
2021-08-10 | $62.83 | $62.83 | $62.75 | $62.75 | $61.62 | 63,096 |
2021-08-09 | $62.84 | $62.84 | $62.76 | $62.79 | $61.66 | 49,459 |
2021-08-06 | $62.87 | $62.87 | $62.78 | $62.80 | $61.67 | 50,493 |
2021-08-05 | $62.83 | $62.91 | $62.83 | $62.88 | $61.74 | 143,997 |
2021-08-04 | $62.86 | $62.90 | $62.80 | $62.84 | $61.70 | 66,499 |
2021-08-03 | $62.90 | $62.92 | $62.84 | $62.92 | $61.78 | 170,994 |
2021-08-02 | $62.74 | $62.90 | $62.74 | $62.83 | $61.70 | 80,372 |
2021-07-30 | $62.91 | $62.95 | $62.85 | $62.91 | $61.70 | 71,946 |
2021-07-29 | $62.93 | $62.93 | $62.89 | $62.93 | $61.72 | 48,026 |
2021-07-28 | $62.91 | $62.96 | $62.87 | $62.96 | $61.75 | 100,040 |
2021-07-27 | $62.94 | $62.95 | $62.90 | $62.94 | $61.73 | 49,700 |
2021-07-26 | $62.93 | $62.95 | $62.88 | $62.91 | $61.70 | 99,676 |
2021-07-23 | $62.86 | $62.90 | $62.86 | $62.86 | $61.65 | 52,339 |
2021-07-22 | $62.93 | $62.96 | $62.90 | $62.95 | $61.74 | 80,846 |
2021-07-21 | $62.97 | $62.98 | $62.89 | $62.89 | $61.68 | 90,653 |
2021-07-20 | $62.97 | $63.00 | $62.95 | $62.98 | $61.77 | 98,149 |
2021-07-19 | $63.01 | $63.01 | $62.91 | $62.94 | $61.73 | 139,925 |
2021-07-16 | $62.81 | $62.89 | $62.81 | $62.87 | $61.66 | 60,352 |
2021-07-15 | $62.82 | $62.87 | $62.81 | $62.84 | $61.63 | 44,827 |
2021-07-14 | $62.77 | $62.83 | $62.77 | $62.81 | $61.60 | 61,702 |
2021-07-13 | $62.81 | $62.87 | $62.77 | $62.77 | $61.56 | 75,634 |
2021-07-12 | $62.79 | $62.84 | $62.78 | $62.83 | $61.62 | 71,465 |
2021-07-09 | $62.75 | $62.81 | $62.75 | $62.80 | $61.59 | 102,384 |
2021-07-08 | $62.83 | $62.90 | $62.83 | $62.87 | $61.66 | 85,138 |
2021-07-07 | $62.65 | $62.75 | $62.65 | $62.75 | $61.54 | 72,822 |
2021-07-06 | $62.64 | $62.66 | $62.59 | $62.63 | $61.43 | 128,355 |
2021-07-02 | $62.58 | $62.60 | $62.53 | $62.60 | $61.40 | 60,148 |
2021-07-01 | $62.55 | $62.55 | $62.50 | $62.53 | $61.33 | 112,073 |
2021-06-30 | $62.58 | $62.63 | $62.58 | $62.62 | $61.34 | 149,005 |
2021-06-29 | $62.59 | $62.60 | $62.55 | $62.60 | $61.32 | 54,715 |
2021-06-28 | $62.53 | $62.59 | $62.52 | $62.59 | $61.31 | 85,850 |
2021-06-25 | $62.56 | $62.56 | $62.50 | $62.51 | $61.23 | 58,833 |
2021-06-24 | $62.55 | $62.56 | $62.50 | $62.55 | $61.27 | 72,440 |
2021-06-23 | $62.53 | $62.59 | $62.50 | $62.51 | $61.22 | 64,998 |
2021-06-22 | $62.60 | $62.62 | $62.56 | $62.62 | $61.34 | 55,997 |
2021-06-21 | $62.69 | $62.69 | $62.62 | $62.63 | $61.34 | 71,463 |
2021-06-18 | $62.72 | $62.72 | $62.63 | $62.66 | $61.37 | 65,443 |
2021-06-17 | $62.63 | $62.69 | $62.63 | $62.68 | $61.39 | 143,527 |
2021-06-16 | $62.72 | $62.78 | $62.65 | $62.65 | $61.36 | 169,813 |
2021-06-15 | $62.78 | $62.82 | $62.76 | $62.80 | $61.51 | 41,814 |
2021-06-14 | $62.84 | $62.84 | $62.80 | $62.82 | $61.53 | 46,001 |
2021-06-11 | $62.86 | $62.86 | $62.82 | $62.84 | $61.55 | 105,636 |
2021-06-10 | $62.76 | $62.84 | $62.76 | $62.82 | $61.53 | 94,068 |
2021-06-09 | $62.69 | $62.81 | $62.69 | $62.80 | $61.51 | 77,378 |
2021-06-08 | $62.60 | $62.69 | $62.60 | $62.65 | $61.36 | 65,123 |
2021-06-07 | $62.53 | $62.60 | $62.53 | $62.59 | $61.31 | 53,609 |
2021-06-04 | $62.51 | $62.61 | $62.51 | $62.58 | $61.30 | 63,143 |
2021-06-03 | $62.56 | $62.56 | $62.48 | $62.53 | $61.25 | 90,197 |
2021-06-02 | $62.46 | $62.55 | $62.46 | $62.49 | $61.21 | 159,622 |
2021-06-01 | $62.44 | $62.50 | $62.44 | $62.48 | $61.20 | 75,355 |
2021-05-28 | $62.57 | $62.58 | $62.53 | $62.55 | $61.19 | 120,836 |
2021-05-27 | $62.56 | $62.56 | $62.51 | $62.53 | $61.17 | 61,165 |
2021-05-26 | $62.52 | $62.57 | $62.47 | $62.57 | $61.21 | 47,732 |
2021-05-25 | $62.51 | $62.51 | $62.45 | $62.50 | $61.14 | 70,614 |
2021-05-24 | $62.45 | $62.49 | $62.40 | $62.40 | $61.04 | 122,193 |
2021-05-21 | $62.45 | $62.50 | $62.44 | $62.49 | $61.13 | 59,233 |
2021-05-20 | $62.38 | $62.47 | $62.38 | $62.41 | $61.05 | 49,603 |
2021-05-19 | $62.33 | $62.46 | $62.33 | $62.37 | $61.01 | 68,936 |
2021-05-18 | $62.43 | $62.46 | $62.40 | $62.46 | $61.10 | 104,314 |
2021-05-17 | $62.38 | $62.46 | $62.38 | $62.46 | $61.10 | 134,560 |
2021-05-14 | $62.39 | $62.44 | $62.35 | $62.39 | $61.03 | 93,612 |
2021-05-13 | $62.34 | $62.39 | $62.34 | $62.38 | $61.02 | 69,334 |
2021-05-12 | $62.45 | $62.45 | $62.36 | $62.37 | $61.01 | 86,011 |
2021-05-11 | $62.49 | $62.49 | $62.41 | $62.49 | $61.13 | 85,790 |
2021-05-10 | $62.58 | $62.58 | $62.49 | $62.50 | $61.14 | 179,203 |
2021-05-07 | $62.57 | $62.58 | $62.51 | $62.53 | $61.17 | 108,414 |
2021-05-06 | $62.48 | $62.53 | $62.44 | $62.48 | $61.12 | 87,604 |
2021-05-05 | $62.50 | $62.54 | $62.39 | $62.50 | $61.14 | 244,111 |
2021-05-04 | $62.41 | $62.51 | $62.41 | $62.47 | $61.11 | 100,431 |
2021-05-03 | $62.51 | $62.52 | $62.42 | $62.42 | $61.06 | 107,560 |
2021-04-30 | $62.61 | $62.61 | $62.53 | $62.57 | $61.12 | 91,527 |
2021-04-29 | $62.64 | $62.64 | $62.56 | $62.56 | $61.11 | 87,638 |
2021-04-28 | $62.68 | $62.72 | $62.61 | $62.64 | $61.19 | 95,582 |
2021-04-27 | $62.71 | $62.77 | $62.68 | $62.70 | $61.25 | 1,213,187 |
2021-04-26 | $62.69 | $62.72 | $62.67 | $62.71 | $61.26 | 123,088 |
2021-04-23 | $62.67 | $62.71 | $62.67 | $62.69 | $61.24 | 95,193 |
2021-04-22 | $62.67 | $62.69 | $62.62 | $62.69 | $61.24 | 94,215 |
2021-04-21 | $62.62 | $62.64 | $62.56 | $62.61 | $61.16 | 106,077 |
2021-04-20 | $62.61 | $62.63 | $62.57 | $62.58 | $61.13 | 61,431 |
2021-04-19 | $62.59 | $62.61 | $62.53 | $62.60 | $61.15 | 69,937 |
2021-04-16 | $62.56 | $62.63 | $62.55 | $62.61 | $61.16 | 76,458 |
2021-04-15 | $62.60 | $62.70 | $62.58 | $62.63 | $61.18 | 77,847 |
2021-04-14 | $62.40 | $62.50 | $62.40 | $62.45 | $61.00 | 54,135 |
2021-04-13 | $62.39 | $62.44 | $62.32 | $62.44 | $60.99 | 66,551 |
2021-04-12 | $62.31 | $62.35 | $62.31 | $62.34 | $60.89 | 170,691 |
2021-04-09 | $62.30 | $62.31 | $62.25 | $62.31 | $60.86 | 67,670 |
2021-04-08 | $62.18 | $62.31 | $62.18 | $62.25 | $60.81 | 100,058 |
2021-04-07 | $62.13 | $62.18 | $62.11 | $62.18 | $60.74 | 113,135 |
2021-04-06 | $62.12 | $62.14 | $62.08 | $62.13 | $60.69 | 99,297 |
2021-04-05 | $62.04 | $62.12 | $62.04 | $62.06 | $60.62 | 112,012 |
2021-04-01 | $62.07 | $62.07 | $61.99 | $62.05 | $60.61 | 148,923 |
2021-03-31 | $62.06 | $62.13 | $62.06 | $62.12 | $60.60 | 64,465 |
2021-03-30 | $62.08 | $62.12 | $62.03 | $62.11 | $60.59 | 75,089 |
2021-03-29 | $62.08 | $62.12 | $62.07 | $62.08 | $60.56 | 54,321 |
2021-03-26 | $62.02 | $62.12 | $62.02 | $62.06 | $60.54 | 67,402 |
2021-03-25 | $62.13 | $62.15 | $62.07 | $62.07 | $60.55 | 125,260 |
2021-03-24 | $62.09 | $62.09 | $62.00 | $62.05 | $60.53 | 108,182 |
2021-03-23 | $61.99 | $62.07 | $61.97 | $62.07 | $60.55 | 105,287 |
2021-03-22 | $61.88 | $61.95 | $61.88 | $61.92 | $60.40 | 68,828 |
2021-03-19 | $61.94 | $61.94 | $61.84 | $61.88 | $60.36 | 54,030 |
2021-03-18 | $61.92 | $61.96 | $61.84 | $61.89 | $60.37 | 80,880 |
2021-03-17 | $62.12 | $62.20 | $62.08 | $62.16 | $60.64 | 124,441 |
2021-03-16 | $62.23 | $62.28 | $62.18 | $62.27 | $60.74 | 104,917 |
2021-03-15 | $62.20 | $62.23 | $62.15 | $62.22 | $60.70 | 63,695 |
2021-03-12 | $62.10 | $62.13 | $62.02 | $62.06 | $60.54 | 103,985 |
2021-03-11 | $62.17 | $62.26 | $62.17 | $62.20 | $60.68 | 147,956 |
2021-03-10 | $62.02 | $62.18 | $62.02 | $62.17 | $60.65 | 113,374 |
2021-03-09 | $61.93 | $62.07 | $61.93 | $62.06 | $60.54 | 81,357 |
2021-03-08 | $61.90 | $61.95 | $61.88 | $61.88 | $60.36 | 79,135 |
2021-03-05 | $61.83 | $61.90 | $61.79 | $61.85 | $60.33 | 81,266 |
2021-03-04 | $61.77 | $61.91 | $61.77 | $61.83 | $60.32 | 74,915 |
2021-03-03 | $61.72 | $61.82 | $61.71 | $61.73 | $60.22 | 58,636 |
2021-03-02 | $61.72 | $61.84 | $61.72 | $61.84 | $60.33 | 117,958 |
2021-03-01 | $61.71 | $61.78 | $61.70 | $61.72 | $60.21 | 121,165 |
2021-02-26 | $61.72 | $61.90 | $61.69 | $61.89 | $60.29 | 91,679 |
2021-02-25 | $61.87 | $61.87 | $61.75 | $61.81 | $60.20 | 183,274 |
2021-02-24 | $62.04 | $62.04 | $61.91 | $62.01 | $60.40 | 206,736 |
2021-02-23 | $62.19 | $62.19 | $62.08 | $62.15 | $60.54 | 250,017 |
2021-02-22 | $62.60 | $62.60 | $62.29 | $62.29 | $60.68 | 160,736 |
2021-02-19 | $62.69 | $62.73 | $62.54 | $62.56 | $60.94 | 180,114 |
2021-02-18 | $62.84 | $62.84 | $62.68 | $62.69 | $61.06 | 110,780 |
2021-02-17 | $62.91 | $62.99 | $62.91 | $62.93 | $61.30 | 89,347 |
2021-02-16 | $63.13 | $63.13 | $63.01 | $63.05 | $61.42 | 154,711 |
2021-02-12 | $63.16 | $63.18 | $63.14 | $63.18 | $61.54 | 169,903 |
2021-02-11 | $63.14 | $63.20 | $63.14 | $63.15 | $61.51 | 137,193 |
2021-02-10 | $63.11 | $63.18 | $63.10 | $63.15 | $61.51 | 92,530 |
2021-02-09 | $63.05 | $63.11 | $63.05 | $63.08 | $61.44 | 77,749 |
2021-02-08 | $63.07 | $63.07 | $63.01 | $63.07 | $61.43 | 66,099 |
2021-02-05 | $63.07 | $63.07 | $63.01 | $63.06 | $61.43 | 103,253 |
2021-02-04 | $63.00 | $63.04 | $62.98 | $63.00 | $61.37 | 100,583 |
2021-02-03 | $62.99 | $63.05 | $62.98 | $63.04 | $61.41 | 73,187 |
2021-02-02 | $62.99 | $63.06 | $62.99 | $63.04 | $61.41 | 77,665 |
2021-02-01 | $63.05 | $63.06 | $62.99 | $63.06 | $61.43 | 120,756 |
2021-01-29 | $63.02 | $63.13 | $63.02 | $63.08 | $61.36 | 85,848 |
2021-01-28 | $63.06 | $63.13 | $63.06 | $63.11 | $61.39 | 45,756 |
2021-01-27 | $63.06 | $63.11 | $63.04 | $63.11 | $61.39 | 97,929 |
2021-01-26 | $62.94 | $63.04 | $62.92 | $63.04 | $61.32 | 81,064 |
2021-01-25 | $62.90 | $62.94 | $62.90 | $62.93 | $61.22 | 93,583 |
2021-01-22 | $62.88 | $62.91 | $62.83 | $62.91 | $61.20 | 120,334 |
2021-01-21 | $62.85 | $62.87 | $62.81 | $62.85 | $61.14 | 79,274 |
2021-01-20 | $62.77 | $62.84 | $62.77 | $62.84 | $61.13 | 84,167 |
2021-01-19 | $62.76 | $62.83 | $62.76 | $62.82 | $61.11 | 103,112 |
2021-01-15 | $62.70 | $62.79 | $62.64 | $62.76 | $61.05 | 97,561 |
2021-01-14 | $62.75 | $62.76 | $62.70 | $62.75 | $61.04 | 94,371 |
2021-01-13 | $62.70 | $62.78 | $62.69 | $62.78 | $61.07 | 68,314 |
2021-01-12 | $62.68 | $62.73 | $62.68 | $62.68 | $60.97 | 129,939 |
2021-01-11 | $62.75 | $62.76 | $62.68 | $62.71 | $61.00 | 126,975 |
2021-01-08 | $62.85 | $62.85 | $62.71 | $62.75 | $61.04 | 108,285 |
2021-01-07 | $62.88 | $62.89 | $62.83 | $62.86 | $61.15 | 137,634 |
2021-01-06 | $62.86 | $62.95 | $62.86 | $62.86 | $61.15 | 165,803 |
2021-01-05 | $62.85 | $62.97 | $62.82 | $62.86 | $61.15 | 87,212 |
2021-01-04 | $62.82 | $62.87 | $62.82 | $62.84 | $61.13 | 129,639 |
2020-12-31 | $62.86 | $62.90 | $62.81 | $62.83 | $61.12 | 51,322 |
2020-12-30 | $62.80 | $62.89 | $62.80 | $62.82 | $61.11 | 84,423 |
2020-12-29 | $62.87 | $62.90 | $62.83 | $62.89 | $61.18 | 104,843 |
2020-12-28 | $62.87 | $62.87 | $62.81 | $62.87 | $61.16 | 93,447 |
2020-12-24 | $62.79 | $62.89 | $62.79 | $62.88 | $61.17 | 61,266 |
2020-12-23 | $62.80 | $62.84 | $62.80 | $62.80 | $61.09 | 69,912 |
2020-12-22 | $62.76 | $62.84 | $62.76 | $62.84 | $61.13 | 52,976 |
2020-12-21 | $62.84 | $62.84 | $62.79 | $62.83 | $61.12 | 61,566 |
2020-12-18 | $62.76 | $62.85 | $62.75 | $62.84 | $61.13 | 88,294 |
2020-12-17 | $62.84 | $62.84 | $62.62 | $62.75 | $61.04 | 131,448 |
2020-12-16 | $62.90 | $62.92 | $62.84 | $62.92 | $61.12 | 93,695 |
2020-12-15 | $62.83 | $62.91 | $62.82 | $62.82 | $61.03 | 72,868 |
2020-12-14 | $62.83 | $62.91 | $62.83 | $62.89 | $61.09 | 62,998 |
2020-12-11 | $62.88 | $62.88 | $62.82 | $62.88 | $61.08 | 211,455 |
2020-12-10 | $62.89 | $62.89 | $62.83 | $62.88 | $61.08 | 58,600 |
2020-12-09 | $62.85 | $62.86 | $62.82 | $62.85 | $61.05 | 110,368 |
2020-12-08 | $62.81 | $62.85 | $62.78 | $62.85 | $61.05 | 158,578 |
2020-12-07 | $62.83 | $62.83 | $62.77 | $62.81 | $61.02 | 101,219 |
2020-12-04 | $62.79 | $62.79 | $62.72 | $62.76 | $60.97 | 117,761 |
2020-12-03 | $62.80 | $62.81 | $62.76 | $62.81 | $61.01 | 101,454 |
2020-12-02 | $62.70 | $62.74 | $62.69 | $62.73 | $60.93 | 114,718 |
2020-12-01 | $62.76 | $62.78 | $62.71 | $62.73 | $60.94 | 170,100 |
2020-11-30 | $62.88 | $62.90 | $62.87 | $62.87 | $60.99 | 71,813 |
2020-11-27 | $62.89 | $62.92 | $62.85 | $62.88 | $61.00 | 63,136 |
2020-11-25 | $62.84 | $62.85 | $62.81 | $62.82 | $60.94 | 45,007 |
2020-11-24 | $62.86 | $62.86 | $62.80 | $62.81 | $60.93 | 138,807 |
2020-11-23 | $62.81 | $62.87 | $62.81 | $62.86 | $60.98 | 89,712 |
2020-11-20 | $62.80 | $62.90 | $62.80 | $62.85 | $60.97 | 132,825 |
2020-11-19 | $62.65 | $62.76 | $62.65 | $62.74 | $60.87 | 46,459 |
2020-11-18 | $62.67 | $62.67 | $62.55 | $62.60 | $60.73 | 82,977 |
2020-11-17 | $62.48 | $62.59 | $62.48 | $62.56 | $60.68 | 53,296 |
2020-11-16 | $62.40 | $62.51 | $62.40 | $62.44 | $60.57 | 87,446 |
2020-11-13 | $62.42 | $62.51 | $62.42 | $62.47 | $60.60 | 65,945 |
2020-11-12 | $62.38 | $62.43 | $62.36 | $62.40 | $60.53 | 71,864 |
2020-11-11 | $62.34 | $62.41 | $62.34 | $62.38 | $60.51 | 48,419 |
2020-11-10 | $62.34 | $62.38 | $62.30 | $62.35 | $60.49 | 60,423 |
2020-11-09 | $62.32 | $62.33 | $62.27 | $62.31 | $60.44 | 95,171 |
2020-11-06 | $62.43 | $62.43 | $62.34 | $62.35 | $60.49 | 73,276 |
2020-11-05 | $62.26 | $62.41 | $62.26 | $62.35 | $60.49 | 93,181 |
2020-11-04 | $62.25 | $62.31 | $62.23 | $62.29 | $60.43 | 85,012 |
2020-11-03 | $61.91 | $61.91 | $61.82 | $61.90 | $60.05 | 79,631 |
2020-11-02 | $61.90 | $61.91 | $61.83 | $61.89 | $60.04 | 71,856 |
2020-10-30 | $61.88 | $62.00 | $61.88 | $61.92 | $59.98 | 81,541 |
2020-10-29 | $61.96 | $62.04 | $61.91 | $61.91 | $59.98 | 72,679 |
2020-10-28 | $61.91 | $61.99 | $61.87 | $61.97 | $60.03 | 111,312 |
2020-10-27 | $61.96 | $61.97 | $61.89 | $61.93 | $59.99 | 47,418 |
2020-10-26 | $61.91 | $61.97 | $61.90 | $61.90 | $59.97 | 76,831 |
2020-10-23 | $61.95 | $61.95 | $61.88 | $61.95 | $60.01 | 56,835 |
2020-10-22 | $61.94 | $61.94 | $61.78 | $61.89 | $59.96 | 93,130 |
2020-10-21 | $61.88 | $61.92 | $61.85 | $61.86 | $59.93 | 60,138 |
2020-10-20 | $62.00 | $62.00 | $61.91 | $61.91 | $59.98 | 78,546 |
2020-10-19 | $61.99 | $62.02 | $61.94 | $61.99 | $60.05 | 79,577 |
2020-10-16 | $62.00 | $62.07 | $61.99 | $62.02 | $60.09 | 47,434 |
2020-10-15 | $61.93 | $62.04 | $61.91 | $61.95 | $60.01 | 82,180 |
2020-10-14 | $61.92 | $62.03 | $61.92 | $61.97 | $60.03 | 102,624 |
2020-10-13 | $61.92 | $61.99 | $61.89 | $61.95 | $60.01 | 91,305 |
2020-10-12 | $61.86 | $61.96 | $61.80 | $61.84 | $59.91 | 168,377 |
2020-10-09 | $62.03 | $62.06 | $61.79 | $61.87 | $59.94 | 190,285 |
2020-10-08 | $62.05 | $62.05 | $61.93 | $61.95 | $60.01 | 78,802 |
2020-10-07 | $62.15 | $62.15 | $61.95 | $61.98 | $60.04 | 106,408 |
2020-10-06 | $62.19 | $62.20 | $61.99 | $62.19 | $60.25 | 113,164 |
2020-10-05 | $62.29 | $62.29 | $62.12 | $62.12 | $60.18 | 129,974 |
2020-10-02 | $62.32 | $62.35 | $62.18 | $62.24 | $60.29 | 97,203 |
2020-10-01 | $62.34 | $62.34 | $62.25 | $62.28 | $60.33 | 65,994 |
2020-09-30 | $62.40 | $62.47 | $62.37 | $62.39 | $60.35 | 97,087 |
2020-09-29 | $62.50 | $62.50 | $62.42 | $62.47 | $60.43 | 64,833 |
2020-09-28 | $62.41 | $62.46 | $62.40 | $62.42 | $60.38 | 43,916 |
2020-09-25 | $62.49 | $62.49 | $62.36 | $62.40 | $60.36 | 78,726 |
2020-09-24 | $62.44 | $62.50 | $62.43 | $62.43 | $60.39 | 50,936 |
2020-09-23 | $62.50 | $62.51 | $62.44 | $62.44 | $60.40 | 55,567 |
2020-09-22 | $62.43 | $62.50 | $62.43 | $62.44 | $60.40 | 70,285 |
2020-09-21 | $62.53 | $62.53 | $62.40 | $62.40 | $60.36 | 65,144 |
2020-09-18 | $62.40 | $62.49 | $62.40 | $62.48 | $60.44 | 64,245 |
2020-09-17 | $62.44 | $62.48 | $62.40 | $62.45 | $60.40 | 97,367 |
2020-09-16 | $62.40 | $62.45 | $62.37 | $62.40 | $60.36 | 53,566 |
2020-09-15 | $62.39 | $62.47 | $62.39 | $62.41 | $60.37 | 80,916 |
2020-09-14 | $62.39 | $62.44 | $62.38 | $62.41 | $60.37 | 51,969 |
2020-09-11 | $62.43 | $62.45 | $62.37 | $62.44 | $60.40 | 127,552 |
2020-09-10 | $62.37 | $62.44 | $62.35 | $62.42 | $60.38 | 70,854 |
2020-09-09 | $62.30 | $62.44 | $62.30 | $62.41 | $60.37 | 49,948 |
2020-09-08 | $62.40 | $62.40 | $62.35 | $62.35 | $60.31 | 49,869 |
2020-09-04 | $62.35 | $62.40 | $62.29 | $62.39 | $60.35 | 70,229 |
2020-09-03 | $62.36 | $62.41 | $62.33 | $62.39 | $60.35 | 116,666 |
2020-09-02 | $62.35 | $62.45 | $62.35 | $62.42 | $60.38 | 66,462 |
2020-09-01 | $62.46 | $62.47 | $62.37 | $62.44 | $60.40 | 93,689 |
2020-08-31 | $62.41 | $62.62 | $62.41 | $62.58 | $60.45 | 94,797 |
2020-08-28 | $62.49 | $62.51 | $62.45 | $62.46 | $60.33 | 81,474 |
2020-08-27 | $62.56 | $62.59 | $62.46 | $62.46 | $60.33 | 101,480 |
2020-08-26 | $62.68 | $62.68 | $62.55 | $62.63 | $60.50 | 104,271 |
2020-08-25 | $62.67 | $62.70 | $62.59 | $62.62 | $60.49 | 50,723 |
2020-08-24 | $62.73 | $62.79 | $62.66 | $62.76 | $60.62 | 91,650 |
2020-08-21 | $62.75 | $62.75 | $62.63 | $62.73 | $60.59 | 56,091 |
2020-08-20 | $62.80 | $62.84 | $62.64 | $62.68 | $60.55 | 67,911 |
2020-08-19 | $62.90 | $62.91 | $62.81 | $62.81 | $60.67 | 76,643 |
2020-08-18 | $62.85 | $62.92 | $62.85 | $62.88 | $60.74 | 65,195 |
2020-08-17 | $62.93 | $62.98 | $62.91 | $62.95 | $60.81 | 71,887 |
2020-08-14 | $62.95 | $63.00 | $62.94 | $62.96 | $60.82 | 137,315 |
2020-08-13 | $63.03 | $63.09 | $63.03 | $63.07 | $60.92 | 55,146 |
2020-08-12 | $63.12 | $63.14 | $63.02 | $63.11 | $60.96 | 70,302 |
2020-08-11 | $63.07 | $63.19 | $63.05 | $63.13 | $60.98 | 118,609 |
2020-08-10 | $63.16 | $63.18 | $63.12 | $63.15 | $61.00 | 126,005 |
2020-08-07 | $63.11 | $63.17 | $63.01 | $63.10 | $60.95 | 68,410 |
2020-08-06 | $62.98 | $63.06 | $62.93 | $63.05 | $60.90 | 59,653 |
2020-08-05 | $62.81 | $63.00 | $62.81 | $62.92 | $60.78 | 79,419 |
2020-08-04 | $62.84 | $62.98 | $62.82 | $62.92 | $60.78 | 86,736 |
2020-08-03 | $62.85 | $62.88 | $62.75 | $62.86 | $60.72 | 81,162 |
2020-07-31 | $62.90 | $62.97 | $62.82 | $62.96 | $60.73 | 93,063 |
2020-07-30 | $62.78 | $62.93 | $62.78 | $62.91 | $60.68 | 79,306 |
2020-07-29 | $62.81 | $62.81 | $62.73 | $62.81 | $60.59 | 81,303 |
2020-07-28 | $62.79 | $62.79 | $62.69 | $62.73 | $60.51 | 103,520 |
2020-07-27 | $62.77 | $62.77 | $62.68 | $62.74 | $60.52 | 81,610 |
2020-07-24 | $62.70 | $62.76 | $62.64 | $62.76 | $60.54 | 135,160 |
2020-07-23 | $62.70 | $62.70 | $62.60 | $62.70 | $60.48 | 210,858 |
2020-07-22 | $62.79 | $62.79 | $62.56 | $62.64 | $60.42 | 141,445 |
2020-07-21 | $62.62 | $62.68 | $62.57 | $62.67 | $60.45 | 165,926 |
2020-07-20 | $62.58 | $62.64 | $62.53 | $62.57 | $60.36 | 82,411 |
2020-07-17 | $62.51 | $62.58 | $62.47 | $62.48 | $60.27 | 78,796 |
2020-07-16 | $62.51 | $62.56 | $62.46 | $62.56 | $60.35 | 56,375 |
2020-07-15 | $62.38 | $62.49 | $62.38 | $62.42 | $60.21 | 70,637 |
2020-07-14 | $62.31 | $62.47 | $62.31 | $62.45 | $60.24 | 81,714 |
2020-07-13 | $62.29 | $62.38 | $62.29 | $62.37 | $60.16 | 57,994 |
2020-07-10 | $62.28 | $62.32 | $62.19 | $62.28 | $60.08 | 110,642 |
2020-07-09 | $62.09 | $62.23 | $62.09 | $62.15 | $59.95 | 168,103 |
2020-07-08 | $62.16 | $62.16 | $62.03 | $62.11 | $59.91 | 114,500 |
2020-07-07 | $62.09 | $62.17 | $62.05 | $62.07 | $59.87 | 132,463 |
2020-07-06 | $62.15 | $62.15 | $61.98 | $62.06 | $59.86 | 170,700 |
2020-07-02 | $62.06 | $62.10 | $62.06 | $62.07 | $59.87 | 118,154 |
2020-07-01 | $62.06 | $62.10 | $62.00 | $62.00 | $59.81 | 74,400 |
2020-06-30 | $62.17 | $62.21 | $62.00 | $62.16 | $59.87 | 171,270 |
2020-06-29 | $62.22 | $62.22 | $62.14 | $62.17 | $59.88 | 149,660 |
2020-06-26 | $62.20 | $62.20 | $62.12 | $62.16 | $59.87 | 105,847 |
2020-06-25 | $62.02 | $62.15 | $62.02 | $62.14 | $59.85 | 129,591 |
2020-06-24 | $62.12 | $62.15 | $62.01 | $62.01 | $59.73 | 161,081 |
2020-06-23 | $62.17 | $62.17 | $62.00 | $62.15 | $59.86 | 134,123 |
2020-06-22 | $62.14 | $62.23 | $62.09 | $62.15 | $59.86 | 594,340 |
2020-06-19 | $62.09 | $62.14 | $62.09 | $62.13 | $59.84 | 89,343 |
2020-06-18 | $62.07 | $62.14 | $62.05 | $62.12 | $59.83 | 101,233 |
2020-06-17 | $62.09 | $62.10 | $61.98 | $62.01 | $59.73 | 90,831 |
2020-06-16 | $62.08 | $62.12 | $62.01 | $62.12 | $59.83 | 119,001 |
2020-06-15 | $61.95 | $62.20 | $61.95 | $62.13 | $59.84 | 120,223 |
2020-06-12 | $62.11 | $62.17 | $61.90 | $62.04 | $59.76 | 209,476 |
2020-06-11 | $62.11 | $62.20 | $62.06 | $62.07 | $59.79 | 124,480 |
2020-06-10 | $62.04 | $62.11 | $62.02 | $62.06 | $59.78 | 110,476 |
2020-06-09 | $62.00 | $62.08 | $61.82 | $62.07 | $59.79 | 328,378 |
2020-06-08 | $61.98 | $61.98 | $61.84 | $61.97 | $59.69 | 204,108 |
2020-06-05 | $61.93 | $61.97 | $61.75 | $61.76 | $59.49 | 224,225 |
2020-06-04 | $62.15 | $62.15 | $61.96 | $61.96 | $59.68 | 115,257 |
2020-06-03 | $62.15 | $62.22 | $62.09 | $62.09 | $59.80 | 96,191 |
2020-06-02 | $62.20 | $62.24 | $62.10 | $62.11 | $59.82 | 325,738 |
2020-06-01 | $62.23 | $62.29 | $62.20 | $62.20 | $59.91 | 126,566 |
2020-05-29 | $62.38 | $62.39 | $62.30 | $62.38 | $59.99 | 88,153 |
2020-05-28 | $62.21 | $62.29 | $62.05 | $62.09 | $59.71 | 109,330 |
2020-05-27 | $62.25 | $62.31 | $62.19 | $62.25 | $59.86 | 63,982 |
2020-05-26 | $62.25 | $62.39 | $62.16 | $62.17 | $59.79 | 126,329 |
2020-05-22 | $62.20 | $62.37 | $62.17 | $62.37 | $59.98 | 112,044 |
2020-05-21 | $62.07 | $62.14 | $62.05 | $62.12 | $59.74 | 133,736 |
2020-05-20 | $61.79 | $62.13 | $61.79 | $62.03 | $59.65 | 261,937 |
2020-05-19 | $61.51 | $62.01 | $61.51 | $61.73 | $59.36 | 233,216 |
2020-05-18 | $61.56 | $61.67 | $61.52 | $61.52 | $59.16 | 72,722 |
2020-05-15 | $61.36 | $61.62 | $61.36 | $61.55 | $59.19 | 89,273 |
2020-05-14 | $61.24 | $61.50 | $61.24 | $61.49 | $59.13 | 141,583 |
2020-05-13 | $61.14 | $61.36 | $61.12 | $61.24 | $58.89 | 105,695 |
2020-05-12 | $61.21 | $61.31 | $61.10 | $61.30 | $58.95 | 113,628 |
2020-05-11 | $61.16 | $61.18 | $60.98 | $61.16 | $58.82 | 79,241 |
2020-05-08 | $61.01 | $61.14 | $60.87 | $61.08 | $58.74 | 77,662 |
2020-05-07 | $60.92 | $61.01 | $60.85 | $60.99 | $58.65 | 102,710 |
2020-05-06 | $60.85 | $61.01 | $60.68 | $60.72 | $58.39 | 158,702 |
2020-05-05 | $60.69 | $60.77 | $60.66 | $60.72 | $58.39 | 169,748 |
2020-05-04 | $60.48 | $60.68 | $60.37 | $60.62 | $58.30 | 160,838 |
2020-05-01 | $60.01 | $60.45 | $60.01 | $60.32 | $58.01 | 129,224 |
2020-04-30 | $59.80 | $60.18 | $59.70 | $59.79 | $57.39 | 547,342 |
2020-04-29 | $60.00 | $60.07 | $59.84 | $59.95 | $57.55 | 301,989 |
2020-04-28 | $60.03 | $60.31 | $59.81 | $60.00 | $57.60 | 285,831 |
2020-04-27 | $60.04 | $60.41 | $59.93 | $60.25 | $57.84 | 452,821 |
2020-04-24 | $59.94 | $60.29 | $59.87 | $60.22 | $57.81 | 135,588 |
2020-04-23 | $60.67 | $60.67 | $60.00 | $60.00 | $57.60 | 137,956 |
2020-04-22 | $60.80 | $60.85 | $60.23 | $60.51 | $58.09 | 187,233 |
2020-04-21 | $60.72 | $60.86 | $60.38 | $60.64 | $58.21 | 160,210 |
2020-04-20 | $60.71 | $61.10 | $60.71 | $60.88 | $58.44 | 124,904 |
2020-04-17 | $60.96 | $61.18 | $60.92 | $61.00 | $58.56 | 108,629 |
2020-04-16 | $61.00 | $61.43 | $61.00 | $61.26 | $58.81 | 208,935 |
2020-04-15 | $61.29 | $61.29 | $61.01 | $61.20 | $58.75 | 117,142 |
2020-04-14 | $60.95 | $61.12 | $60.88 | $61.12 | $58.67 | 100,129 |
2020-04-13 | $60.74 | $61.05 | $60.70 | $60.89 | $58.45 | 156,238 |
2020-04-09 | $60.39 | $61.01 | $60.39 | $60.74 | $58.31 | 183,014 |
2020-04-08 | $60.09 | $60.56 | $60.09 | $60.47 | $58.05 | 153,789 |
2020-04-07 | $60.03 | $60.35 | $60.01 | $60.21 | $57.80 | 141,999 |
2020-04-06 | $59.45 | $59.95 | $59.45 | $59.49 | $57.11 | 310,505 |
2020-04-03 | $58.91 | $59.54 | $58.91 | $59.21 | $56.84 | 202,699 |
2020-04-02 | $59.26 | $59.34 | $58.83 | $58.99 | $56.63 | 195,413 |
2020-04-01 | $59.99 | $60.36 | $58.75 | $59.26 | $56.89 | 191,612 |
2020-03-31 | $60.84 | $61.12 | $60.35 | $60.52 | $58.00 | 267,934 |
2020-03-30 | $60.94 | $61.24 | $60.82 | $60.92 | $58.38 | 225,271 |
2020-03-27 | $60.57 | $61.30 | $60.57 | $60.72 | $58.19 | 399,846 |
2020-03-26 | $59.25 | $61.08 | $59.25 | $61.01 | $58.46 | 441,479 |
2020-03-25 | $56.55 | $59.21 | $56.55 | $59.14 | $56.67 | 348,027 |
2020-03-24 | $53.02 | $56.70 | $53.02 | $56.27 | $53.92 | 475,230 |
2020-03-23 | $53.49 | $57.00 | $53.02 | $53.78 | $51.54 | 1,300,235 |
2020-03-20 | $53.90 | $55.00 | $53.00 | $54.00 | $51.75 | 723,544 |
2020-03-19 | $55.36 | $56.83 | $54.00 | $54.22 | $51.96 | 1,623,709 |
2020-03-18 | $56.99 | $57.93 | $56.11 | $57.29 | $54.90 | 1,136,158 |
2020-03-17 | $58.05 | $58.64 | $57.02 | $57.62 | $55.22 | 999,664 |
2020-03-16 | $58.49 | $59.59 | $57.40 | $59.06 | $56.60 | 725,717 |
2020-03-13 | $59.80 | $59.88 | $58.29 | $58.88 | $56.42 | 514,809 |
2020-03-12 | $60.27 | $60.48 | $58.11 | $58.20 | $55.77 | 1,544,731 |
2020-03-11 | $62.34 | $62.38 | $61.49 | $61.49 | $58.92 | 213,381 |
2020-03-10 | $62.80 | $62.95 | $62.27 | $62.46 | $59.85 | 180,825 |
2020-03-09 | $62.96 | $63.23 | $61.99 | $62.95 | $60.32 | 230,647 |
2020-03-06 | $62.97 | $62.97 | $62.62 | $62.80 | $60.18 | 68,077 |
2020-03-05 | $62.77 | $62.77 | $62.61 | $62.65 | $60.04 | 104,355 |
2020-03-04 | $62.70 | $62.76 | $62.66 | $62.69 | $60.07 | 60,866 |
2020-03-03 | $62.72 | $62.83 | $62.62 | $62.76 | $60.14 | 129,217 |
2020-03-02 | $62.71 | $62.77 | $62.57 | $62.57 | $59.96 | 130,698 |
2020-02-28 | $62.88 | $62.93 | $62.66 | $62.73 | $60.02 | 213,749 |
2020-02-27 | $62.84 | $62.94 | $62.82 | $62.85 | $60.13 | 96,050 |
2020-02-26 | $62.75 | $62.88 | $62.75 | $62.84 | $60.12 | 61,367 |
2020-02-25 | $62.77 | $62.84 | $62.75 | $62.79 | $60.07 | 107,302 |
2020-02-24 | $62.67 | $62.78 | $62.67 | $62.77 | $60.06 | 90,796 |
2020-02-21 | $62.47 | $62.55 | $62.44 | $62.49 | $59.79 | 91,483 |
2020-02-20 | $62.31 | $62.39 | $62.30 | $62.39 | $59.69 | 120,882 |
2020-02-19 | $62.20 | $62.27 | $62.20 | $62.27 | $59.58 | 62,907 |
2020-02-18 | $62.16 | $62.27 | $62.16 | $62.26 | $59.57 | 110,268 |
2020-02-14 | $62.08 | $62.19 | $62.08 | $62.19 | $59.50 | 52,216 |
2020-02-13 | $62.07 | $62.13 | $62.07 | $62.08 | $59.40 | 58,063 |
2020-02-12 | $62.12 | $62.17 | $62.09 | $62.16 | $59.47 | 111,198 |
2020-02-11 | $62.13 | $62.17 | $62.12 | $62.17 | $59.48 | 66,168 |
2020-02-10 | $62.07 | $62.14 | $62.07 | $62.10 | $59.41 | 59,369 |
2020-02-07 | $62.08 | $62.08 | $62.01 | $62.07 | $59.39 | 63,356 |
2020-02-06 | $61.97 | $62.01 | $61.96 | $62.01 | $59.33 | 58,892 |
2020-02-05 | $62.00 | $62.01 | $61.92 | $62.00 | $59.32 | 82,666 |
2020-02-04 | $62.08 | $62.08 | $62.04 | $62.04 | $59.36 | 122,263 |
2020-02-03 | $62.14 | $62.31 | $62.12 | $62.20 | $59.51 | 79,677 |
2020-01-31 | $62.22 | $62.32 | $62.22 | $62.31 | $59.52 | 73,220 |
2020-01-30 | $62.30 | $62.30 | $62.21 | $62.22 | $59.43 | 60,711 |
2020-01-29 | $62.20 | $62.25 | $62.15 | $62.25 | $59.46 | 56,588 |
2020-01-28 | $62.19 | $62.19 | $62.14 | $62.17 | $59.39 | 77,436 |
2020-01-27 | $62.09 | $62.20 | $62.09 | $62.20 | $59.41 | 59,007 |
2020-01-24 | $61.98 | $62.09 | $61.98 | $62.06 | $59.28 | 84,864 |
2020-01-23 | $61.97 | $61.99 | $61.96 | $61.98 | $59.20 | 63,210 |
2020-01-22 | $61.90 | $61.92 | $61.88 | $61.92 | $59.15 | 62,726 |
2020-01-21 | $61.80 | $61.91 | $61.80 | $61.91 | $59.14 | 70,974 |
2020-01-17 | $61.80 | $61.84 | $61.79 | $61.79 | $59.02 | 100,093 |
2020-01-16 | $61.82 | $61.88 | $61.81 | $61.88 | $59.11 | 82,091 |
2020-01-15 | $61.79 | $61.81 | $61.79 | $61.81 | $59.04 | 122,546 |
2020-01-14 | $61.62 | $61.72 | $61.62 | $61.72 | $58.96 | 135,782 |
2020-01-13 | $61.66 | $61.68 | $61.65 | $61.68 | $58.92 | 85,253 |
2020-01-10 | $61.67 | $61.68 | $61.65 | $61.67 | $58.91 | 47,162 |
2020-01-09 | $61.63 | $61.66 | $61.60 | $61.66 | $58.90 | 64,058 |
2020-01-08 | $61.57 | $61.65 | $61.57 | $61.57 | $58.81 | 76,379 |
2020-01-07 | $61.48 | $61.63 | $61.48 | $61.57 | $58.81 | 79,750 |
2020-01-06 | $61.47 | $61.53 | $61.44 | $61.50 | $58.75 | 59,689 |
2020-01-03 | $61.40 | $61.52 | $61.29 | $61.52 | $58.76 | 91,684 |
2020-01-02 | $61.18 | $61.28 | $61.18 | $61.23 | $58.49 | 110,459 |
2019-12-31 | $61.19 | $61.27 | $61.19 | $61.23 | $58.49 | 99,565 |
2019-12-30 | $61.19 | $61.25 | $61.19 | $61.25 | $58.51 | 139,532 |
2019-12-27 | $61.20 | $61.27 | $61.19 | $61.26 | $58.52 | 83,055 |
2019-12-26 | $61.15 | $61.23 | $61.15 | $61.20 | $58.46 | 141,594 |
2019-12-24 | $61.15 | $61.22 | $61.15 | $61.21 | $58.47 | 57,933 |
2019-12-23 | $61.14 | $61.18 | $61.12 | $61.16 | $58.42 | 94,765 |
2019-12-20 | $61.14 | $61.16 | $61.12 | $61.14 | $58.40 | 92,445 |
2019-12-19 | $61.13 | $61.21 | $61.13 | $61.21 | $58.47 | 82,719 |
2019-12-18 | $61.29 | $61.30 | $61.25 | $61.30 | $58.46 | 96,439 |
2019-12-17 | $61.23 | $61.30 | $61.21 | $61.26 | $58.42 | 89,503 |
2019-12-16 | $61.29 | $61.29 | $61.20 | $61.22 | $58.39 | 244,315 |
2019-12-13 | $61.27 | $61.34 | $61.21 | $61.31 | $58.47 | 72,542 |
2019-12-12 | $61.29 | $61.31 | $61.21 | $61.23 | $58.40 | 74,790 |
2019-12-11 | $61.26 | $61.33 | $61.26 | $61.29 | $58.45 | 47,580 |
2019-12-10 | $61.21 | $61.23 | $61.18 | $61.23 | $58.40 | 82,286 |
2019-12-09 | $61.21 | $61.24 | $61.20 | $61.22 | $58.39 | 52,657 |
2019-12-06 | $61.12 | $61.19 | $61.12 | $61.16 | $58.33 | 66,530 |
2019-12-05 | $61.18 | $61.22 | $61.16 | $61.20 | $58.37 | 37,030 |
2019-12-04 | $61.18 | $61.23 | $61.17 | $61.18 | $58.35 | 81,028 |
2019-12-03 | $61.21 | $61.28 | $61.15 | $61.21 | $58.38 | 103,906 |
2019-12-02 | $61.03 | $61.10 | $61.03 | $61.08 | $58.25 | 85,729 |
2019-11-29 | $61.28 | $61.28 | $61.25 | $61.26 | $58.33 | 17,203 |
2019-11-27 | $61.20 | $61.30 | $61.20 | $61.28 | $58.35 | 75,206 |
2019-11-26 | $61.15 | $61.27 | $61.15 | $61.26 | $58.33 | 258,661 |
2019-11-25 | $61.07 | $61.21 | $61.07 | $61.14 | $58.21 | 88,416 |
2019-11-22 | $61.18 | $61.18 | $61.09 | $61.09 | $58.16 | 60,897 |
2019-11-21 | $61.02 | $61.12 | $61.02 | $61.08 | $58.15 | 70,770 |
2019-11-20 | $61.08 | $61.19 | $61.08 | $61.18 | $58.25 | 103,410 |
2019-11-19 | $60.97 | $61.05 | $60.96 | $61.05 | $58.13 | 153,080 |
2019-11-18 | $60.98 | $61.02 | $60.95 | $61.01 | $58.09 | 99,025 |
2019-11-15 | $60.90 | $61.01 | $60.90 | $60.93 | $58.01 | 58,598 |
2019-11-14 | $60.97 | $61.02 | $60.92 | $60.98 | $58.06 | 72,164 |
2019-11-13 | $60.80 | $60.92 | $60.80 | $60.80 | $57.89 | 72,190 |
2019-11-12 | $60.82 | $60.83 | $60.73 | $60.82 | $57.91 | 37,440 |
2019-11-11 | $60.77 | $60.83 | $60.77 | $60.83 | $57.92 | 36,722 |
2019-11-08 | $60.83 | $60.83 | $60.73 | $60.79 | $57.88 | 74,920 |
2019-11-07 | $60.92 | $61.00 | $60.74 | $60.80 | $57.89 | 123,096 |
2019-11-06 | $60.96 | $60.99 | $60.94 | $60.97 | $58.05 | 66,745 |
2019-11-05 | $60.99 | $61.03 | $60.93 | $60.98 | $58.06 | 80,136 |
2019-11-04 | $61.15 | $61.16 | $61.11 | $61.14 | $58.21 | 60,442 |
2019-11-01 | $61.21 | $61.22 | $61.15 | $61.18 | $58.25 | 85,324 |
2019-10-31 | $61.27 | $61.30 | $61.21 | $61.28 | $58.25 | 67,229 |
2019-10-30 | $61.07 | $61.16 | $61.05 | $61.15 | $58.13 | 52,822 |
2019-10-29 | $61.00 | $61.08 | $61.00 | $61.04 | $58.02 | 61,052 |
2019-10-28 | $61.00 | $61.09 | $60.96 | $61.06 | $58.04 | 135,607 |
2019-10-25 | $61.01 | $61.08 | $61.00 | $61.00 | $57.98 | 72,757 |
2019-10-24 | $61.01 | $61.12 | $61.01 | $61.08 | $58.06 | 77,275 |
2019-10-23 | $61.02 | $61.13 | $61.02 | $61.10 | $58.08 | 51,357 |
2019-10-22 | $61.02 | $61.09 | $61.00 | $61.01 | $57.99 | 55,380 |
2019-10-21 | $61.04 | $61.10 | $61.03 | $61.07 | $58.05 | 39,820 |
2019-10-18 | $61.18 | $61.20 | $61.12 | $61.20 | $58.17 | 59,604 |
2019-10-17 | $61.20 | $61.20 | $61.11 | $61.15 | $58.13 | 91,974 |
2019-10-16 | $61.24 | $61.33 | $61.21 | $61.24 | $58.21 | 101,291 |
2019-10-15 | $61.36 | $61.38 | $61.20 | $61.38 | $58.34 | 140,012 |
2019-10-14 | $61.26 | $61.42 | $61.26 | $61.40 | $58.36 | 40,541 |
2019-10-11 | $61.45 | $61.45 | $61.21 | $61.21 | $58.18 | 49,947 |
2019-10-10 | $61.52 | $61.57 | $61.50 | $61.53 | $58.49 | 56,035 |
2019-10-09 | $61.58 | $61.64 | $61.54 | $61.64 | $58.59 | 52,502 |
2019-10-08 | $61.43 | $61.65 | $61.43 | $61.62 | $58.57 | 61,532 |
2019-10-07 | $61.48 | $61.48 | $61.42 | $61.42 | $58.38 | 61,695 |
2019-10-04 | $61.41 | $61.50 | $61.41 | $61.43 | $58.39 | 71,609 |
2019-10-03 | $61.40 | $61.49 | $61.39 | $61.48 | $58.44 | 66,859 |
2019-10-02 | $61.28 | $61.29 | $61.21 | $61.27 | $58.24 | 64,509 |
2019-10-01 | $61.05 | $61.25 | $61.05 | $61.18 | $58.15 | 52,185 |
2019-09-30 | $61.17 | $61.31 | $61.17 | $61.28 | $58.15 | 74,670 |
2019-09-27 | $61.20 | $61.27 | $61.18 | $61.22 | $58.10 | 31,163 |
2019-09-26 | $61.37 | $61.37 | $61.19 | $61.25 | $58.12 | 47,314 |
2019-09-25 | $61.36 | $61.36 | $61.20 | $61.30 | $58.17 | 89,639 |
2019-09-24 | $61.22 | $61.32 | $61.07 | $61.13 | $58.01 | 150,230 |
2019-09-23 | $61.19 | $61.27 | $61.09 | $61.09 | $57.97 | 88,817 |
2019-09-20 | $61.08 | $61.21 | $61.01 | $61.09 | $57.97 | 74,359 |
2019-09-19 | $60.92 | $61.06 | $60.76 | $60.97 | $57.86 | 120,465 |
2019-09-18 | $60.90 | $60.98 | $60.81 | $60.83 | $57.73 | 90,709 |
2019-09-17 | $60.80 | $60.84 | $60.76 | $60.84 | $57.74 | 74,050 |
2019-09-16 | $60.88 | $60.88 | $60.75 | $60.85 | $57.74 | 58,400 |
2019-09-13 | $61.00 | $61.04 | $60.88 | $60.93 | $57.82 | 122,001 |
2019-09-12 | $61.20 | $61.21 | $61.06 | $61.10 | $57.98 | 116,033 |
2019-09-11 | $61.25 | $61.29 | $61.16 | $61.27 | $58.14 | 92,994 |
2019-09-10 | $61.44 | $61.44 | $61.33 | $61.38 | $58.25 | 137,400 |
2019-09-09 | $61.49 | $61.49 | $61.39 | $61.42 | $58.29 | 81,749 |
2019-09-06 | $61.63 | $61.65 | $61.58 | $61.60 | $58.46 | 57,553 |
2019-09-05 | $61.73 | $61.74 | $61.54 | $61.56 | $58.42 | 101,700 |
2019-09-04 | $61.84 | $61.86 | $61.77 | $61.83 | $58.67 | 62,840 |
2019-09-03 | $61.79 | $61.82 | $61.70 | $61.77 | $58.62 | 59,000 |
2019-08-30 | $61.92 | $61.93 | $61.83 | $61.87 | $58.62 | 249,699 |
2019-08-29 | $61.92 | $62.04 | $61.86 | $61.94 | $58.68 | 307,592 |
2019-08-28 | $61.93 | $61.93 | $61.87 | $61.91 | $58.65 | 102,873 |
2019-08-27 | $61.76 | $61.85 | $61.76 | $61.85 | $58.60 | 65,286 |
2019-08-26 | $61.75 | $61.82 | $61.75 | $61.78 | $58.53 | 60,727 |
2019-08-23 | $61.72 | $61.82 | $61.72 | $61.82 | $58.57 | 44,875 |
2019-08-22 | $61.78 | $61.79 | $61.74 | $61.77 | $58.52 | 60,726 |
2019-08-21 | $61.71 | $61.85 | $61.71 | $61.79 | $58.54 | 80,209 |
2019-08-20 | $61.84 | $61.91 | $61.83 | $61.84 | $58.59 | 95,397 |
2019-08-19 | $61.82 | $61.85 | $61.77 | $61.84 | $58.59 | 81,398 |
2019-08-16 | $61.93 | $61.95 | $61.83 | $61.89 | $58.63 | 141,947 |
2019-08-15 | $61.88 | $62.00 | $61.85 | $61.99 | $58.73 | 109,337 |
2019-08-14 | $61.85 | $61.89 | $61.80 | $61.85 | $58.60 | 59,777 |
2019-08-13 | $61.70 | $61.71 | $61.58 | $61.68 | $58.44 | 64,818 |
2019-08-12 | $61.61 | $61.72 | $61.61 | $61.72 | $58.47 | 40,400 |
2019-08-09 | $61.53 | $61.62 | $61.52 | $61.52 | $58.29 | 101,589 |
2019-08-08 | $61.70 | $61.70 | $61.47 | $61.59 | $58.35 | 79,595 |
2019-08-07 | $61.59 | $61.62 | $61.50 | $61.52 | $58.29 | 85,060 |
2019-08-06 | $61.28 | $61.40 | $61.28 | $61.38 | $58.15 | 62,148 |
2019-08-05 | $61.23 | $61.42 | $61.23 | $61.37 | $58.14 | 61,622 |
2019-08-02 | $61.13 | $61.25 | $61.12 | $61.17 | $57.95 | 232,731 |
2019-08-01 | $60.91 | $61.16 | $60.89 | $61.12 | $57.91 | 67,691 |
2019-07-31 | $60.97 | $61.02 | $60.96 | $61.00 | $57.70 | 82,769 |
2019-07-30 | $60.92 | $61.00 | $60.92 | $60.96 | $57.66 | 73,867 |
2019-07-29 | $60.94 | $61.00 | $60.93 | $60.95 | $57.65 | 62,718 |
2019-07-26 | $60.93 | $60.99 | $60.90 | $60.99 | $57.69 | 80,898 |
2019-07-25 | $60.98 | $60.98 | $60.91 | $60.93 | $57.63 | 52,128 |
2019-07-24 | $60.97 | $60.98 | $60.90 | $60.93 | $57.63 | 58,321 |
2019-07-23 | $60.83 | $60.89 | $60.82 | $60.85 | $57.56 | 64,753 |
2019-07-22 | $60.90 | $60.90 | $60.85 | $60.89 | $57.59 | 62,591 |
2019-07-19 | $60.94 | $60.96 | $60.85 | $60.87 | $57.57 | 48,888 |
2019-07-18 | $60.76 | $60.92 | $60.76 | $60.91 | $57.61 | 99,666 |
2019-07-17 | $60.81 | $60.84 | $60.75 | $60.82 | $57.53 | 64,580 |
2019-07-16 | $60.73 | $60.80 | $60.72 | $60.78 | $57.49 | 78,297 |
2019-07-15 | $60.71 | $60.78 | $60.71 | $60.78 | $57.49 | 49,831 |
2019-07-12 | $60.76 | $60.77 | $60.70 | $60.77 | $57.48 | 50,485 |
2019-07-11 | $60.77 | $60.77 | $60.63 | $60.68 | $57.39 | 101,542 |
2019-07-10 | $60.71 | $60.77 | $60.71 | $60.74 | $57.45 | 58,691 |
2019-07-09 | $60.68 | $60.74 | $60.65 | $60.70 | $57.41 | 39,535 |
2019-07-08 | $60.62 | $60.66 | $60.58 | $60.63 | $57.35 | 81,998 |
2019-07-05 | $60.63 | $60.63 | $60.54 | $60.57 | $57.29 | 44,914 |
2019-07-03 | $60.60 | $60.70 | $60.58 | $60.67 | $57.39 | 30,992 |
2019-07-02 | $60.51 | $60.65 | $60.51 | $60.64 | $57.36 | 82,494 |
2019-07-01 | $60.51 | $60.54 | $60.44 | $60.49 | $57.21 | 89,163 |
2019-06-28 | $60.61 | $60.67 | $60.61 | $60.64 | $57.26 | 55,684 |
2019-06-27 | $60.58 | $60.69 | $60.58 | $60.67 | $57.29 | 74,356 |
2019-06-26 | $60.59 | $60.62 | $60.55 | $60.58 | $57.20 | 95,611 |
2019-06-25 | $60.65 | $60.80 | $60.58 | $60.60 | $57.22 | 239,768 |
2019-06-24 | $60.64 | $60.64 | $60.54 | $60.57 | $57.19 | 84,336 |
2019-06-21 | $60.57 | $60.57 | $60.48 | $60.50 | $57.13 | 39,062 |
2019-06-20 | $60.51 | $60.68 | $60.51 | $60.60 | $57.22 | 153,092 |
2019-06-19 | $60.42 | $60.54 | $60.42 | $60.53 | $57.16 | 76,362 |
2019-06-18 | $60.61 | $60.61 | $60.46 | $60.47 | $57.10 | 84,176 |
2019-06-17 | $60.50 | $60.53 | $60.43 | $60.49 | $57.12 | 66,692 |
2019-06-14 | $60.44 | $60.49 | $60.43 | $60.49 | $57.12 | 54,868 |
2019-06-13 | $60.41 | $60.49 | $60.41 | $60.44 | $57.07 | 41,171 |
2019-06-12 | $60.45 | $60.47 | $60.40 | $60.44 | $57.07 | 49,195 |
2019-06-11 | $60.47 | $60.47 | $60.40 | $60.44 | $57.07 | 47,667 |
2019-06-10 | $60.40 | $60.49 | $60.40 | $60.46 | $57.09 | 84,830 |
2019-06-07 | $60.52 | $60.55 | $60.43 | $60.50 | $57.13 | 66,016 |
2019-06-06 | $60.47 | $60.49 | $60.41 | $60.42 | $57.05 | 43,078 |
2019-06-05 | $60.37 | $60.45 | $60.33 | $60.40 | $57.03 | 95,057 |
2019-06-04 | $60.49 | $60.49 | $60.39 | $60.40 | $57.03 | 59,533 |
2019-06-03 | $60.40 | $60.53 | $60.40 | $60.51 | $57.14 | 63,458 |
2019-05-31 | $60.50 | $60.58 | $60.48 | $60.51 | $57.03 | 43,588 |
2019-05-30 | $60.35 | $60.43 | $60.33 | $60.38 | $56.91 | 40,717 |
2019-05-29 | $60.35 | $60.39 | $60.34 | $60.38 | $56.91 | 59,068 |
2019-05-28 | $60.26 | $60.30 | $60.25 | $60.26 | $56.80 | 90,686 |
2019-05-24 | $60.21 | $60.30 | $60.20 | $60.30 | $56.83 | 35,530 |
2019-05-23 | $60.18 | $60.32 | $60.18 | $60.22 | $56.76 | 81,362 |
2019-05-22 | $60.16 | $60.21 | $60.11 | $60.21 | $56.75 | 61,301 |
2019-05-21 | $60.18 | $60.18 | $60.13 | $60.15 | $56.69 | 112,540 |
2019-05-20 | $60.19 | $60.20 | $60.15 | $60.17 | $56.71 | 46,715 |
2019-05-17 | $60.19 | $60.19 | $60.15 | $60.18 | $56.72 | 63,226 |
2019-05-16 | $60.19 | $60.19 | $60.13 | $60.15 | $56.69 | 81,809 |
2019-05-15 | $60.20 | $60.20 | $60.15 | $60.16 | $56.70 | 92,395 |
2019-05-14 | $60.09 | $60.09 | $60.06 | $60.07 | $56.62 | 46,076 |
2019-05-13 | $60.06 | $60.11 | $60.05 | $60.05 | $56.60 | 75,917 |
2019-05-10 | $59.99 | $60.00 | $59.95 | $59.98 | $56.53 | 37,239 |
2019-05-09 | $60.02 | $60.02 | $59.85 | $59.95 | $56.50 | 110,993 |
2019-05-08 | $59.94 | $59.94 | $59.83 | $59.85 | $56.41 | 98,203 |
2019-05-07 | $59.85 | $59.94 | $59.81 | $59.90 | $56.46 | 51,249 |
2019-05-06 | $59.84 | $59.84 | $59.80 | $59.80 | $56.36 | 65,318 |
2019-05-03 | $59.65 | $59.73 | $59.65 | $59.72 | $56.29 | 191,004 |
2019-05-02 | $59.61 | $59.67 | $59.61 | $59.61 | $56.18 | 70,106 |
2019-05-01 | $59.62 | $59.72 | $59.60 | $59.64 | $56.21 | 86,361 |
2019-04-30 | $59.74 | $59.74 | $59.71 | $59.74 | $56.21 | 47,519 |
2019-04-29 | $59.69 | $59.72 | $59.64 | $59.72 | $56.19 | 71,698 |
2019-04-26 | $59.70 | $59.70 | $59.65 | $59.67 | $56.14 | 70,481 |
2019-04-25 | $59.51 | $59.63 | $59.51 | $59.54 | $56.02 | 111,214 |
2019-04-24 | $59.45 | $59.58 | $59.45 | $59.55 | $56.03 | 117,917 |
2019-04-23 | $59.31 | $59.46 | $59.31 | $59.39 | $55.88 | 109,517 |
2019-04-22 | $59.27 | $59.36 | $59.27 | $59.28 | $55.77 | 98,958 |
2019-04-18 | $59.35 | $59.35 | $59.30 | $59.30 | $55.79 | 143,481 |
2019-04-17 | $59.37 | $59.38 | $59.32 | $59.33 | $55.82 | 89,281 |
2019-04-16 | $59.32 | $59.40 | $59.32 | $59.34 | $55.83 | 50,517 |
2019-04-15 | $59.39 | $59.40 | $59.34 | $59.38 | $55.87 | 58,283 |
2019-04-12 | $59.29 | $59.40 | $59.26 | $59.37 | $55.86 | 125,596 |
2019-04-11 | $59.33 | $59.38 | $59.33 | $59.37 | $55.86 | 62,747 |
2019-04-10 | $59.39 | $59.40 | $59.34 | $59.40 | $55.89 | 78,736 |
2019-04-09 | $59.33 | $59.37 | $59.32 | $59.34 | $55.83 | 74,286 |
2019-04-08 | $59.34 | $59.34 | $59.26 | $59.26 | $55.75 | 93,147 |
2019-04-05 | $59.32 | $59.35 | $59.25 | $59.33 | $55.82 | 163,775 |
2019-04-04 | $59.28 | $59.33 | $59.26 | $59.30 | $55.79 | 88,468 |
2019-04-03 | $59.33 | $59.35 | $59.29 | $59.33 | $55.82 | 88,480 |
2019-04-02 | $59.38 | $59.42 | $59.34 | $59.38 | $55.87 | 61,474 |
2019-04-01 | $59.40 | $59.40 | $59.31 | $59.38 | $55.87 | 108,247 |
2019-03-29 | $59.52 | $59.59 | $59.45 | $59.59 | $55.97 | 62,649 |
2019-03-28 | $59.57 | $59.59 | $59.53 | $59.56 | $55.94 | 66,396 |
2019-03-27 | $59.48 | $59.54 | $59.48 | $59.53 | $55.91 | 79,973 |
2019-03-26 | $59.46 | $59.50 | $59.44 | $59.49 | $55.87 | 81,788 |
2019-03-25 | $59.44 | $59.54 | $59.39 | $59.47 | $55.86 | 106,046 |
2019-03-22 | $59.36 | $59.46 | $59.31 | $59.46 | $55.85 | 86,313 |
2019-03-21 | $59.21 | $59.22 | $59.13 | $59.16 | $55.56 | 123,963 |
2019-03-20 | $58.99 | $59.21 | $58.98 | $59.17 | $55.57 | 89,010 |
2019-03-19 | $58.96 | $59.02 | $58.95 | $58.98 | $55.40 | 86,028 |
2019-03-18 | $58.96 | $58.99 | $58.93 | $58.97 | $55.39 | 62,553 |
2019-03-15 | $58.97 | $58.99 | $58.90 | $58.99 | $55.40 | 40,857 |
2019-03-14 | $58.93 | $58.95 | $58.88 | $58.91 | $55.33 | 51,190 |
2019-03-13 | $58.85 | $58.96 | $58.85 | $58.93 | $55.35 | 72,974 |
2019-03-12 | $58.89 | $58.97 | $58.88 | $58.94 | $55.36 | 80,607 |
2019-03-11 | $58.87 | $58.92 | $58.83 | $58.89 | $55.31 | 65,262 |
2019-03-08 | $58.90 | $58.90 | $58.86 | $58.87 | $55.29 | 63,806 |
2019-03-07 | $58.78 | $58.82 | $58.78 | $58.81 | $55.24 | 53,532 |
2019-03-06 | $58.61 | $58.68 | $58.61 | $58.68 | $55.11 | 60,023 |
2019-03-05 | $58.65 | $58.69 | $58.62 | $58.67 | $55.10 | 90,525 |
2019-03-04 | $58.65 | $58.70 | $58.63 | $58.67 | $55.10 | 108,317 |
2019-03-01 | $58.61 | $58.64 | $58.56 | $58.62 | $55.06 | 102,512 |
2019-02-28 | $58.65 | $58.74 | $58.64 | $58.68 | $55.01 | 63,859 |
2019-02-27 | $58.80 | $58.81 | $58.67 | $58.69 | $55.02 | 69,337 |
2019-02-26 | $58.79 | $58.88 | $58.79 | $58.87 | $55.19 | 61,896 |
2019-02-25 | $58.62 | $58.78 | $58.62 | $58.72 | $55.05 | 204,429 |
2019-02-22 | $58.71 | $58.79 | $58.69 | $58.75 | $55.08 | 55,693 |
2019-02-21 | $58.67 | $58.71 | $58.62 | $58.66 | $54.99 | 81,270 |
2019-02-20 | $58.69 | $58.75 | $58.69 | $58.73 | $55.06 | 50,554 |
2019-02-19 | $58.74 | $58.74 | $58.66 | $58.70 | $55.03 | 115,670 |
2019-02-15 | $58.64 | $58.75 | $58.64 | $58.72 | $55.05 | 120,253 |
2019-02-14 | $58.71 | $58.74 | $58.69 | $58.72 | $55.05 | 63,610 |
2019-02-13 | $58.68 | $58.69 | $58.60 | $58.62 | $54.95 | 48,900 |
2019-02-12 | $58.67 | $58.75 | $58.66 | $58.73 | $55.06 | 91,312 |
2019-02-11 | $58.65 | $58.72 | $58.48 | $58.64 | $54.97 | 173,676 |
2019-02-08 | $58.63 | $58.66 | $58.57 | $58.65 | $54.98 | 64,451 |
2019-02-07 | $58.49 | $58.64 | $58.46 | $58.62 | $54.95 | 86,684 |
2019-02-06 | $58.46 | $58.46 | $58.40 | $58.41 | $54.76 | 190,811 |
2019-02-05 | $58.42 | $58.46 | $58.40 | $58.45 | $54.79 | 60,892 |
2019-02-04 | $58.45 | $58.51 | $58.42 | $58.48 | $54.82 | 81,434 |
2019-02-01 | $58.53 | $58.53 | $58.43 | $58.44 | $54.78 | 104,337 |
2019-01-31 | $58.55 | $58.66 | $58.55 | $58.63 | $54.86 | 65,989 |
2019-01-30 | $58.47 | $58.50 | $58.40 | $58.40 | $54.65 | 115,183 |
2019-01-29 | $58.40 | $58.49 | $58.40 | $58.49 | $54.73 | 49,592 |
2019-01-28 | $58.31 | $58.44 | $58.31 | $58.32 | $54.57 | 68,266 |
2019-01-25 | $58.35 | $58.38 | $58.32 | $58.32 | $54.57 | 42,777 |
2019-01-24 | $58.38 | $58.43 | $58.37 | $58.41 | $54.66 | 47,202 |
2019-01-23 | $58.33 | $58.40 | $58.31 | $58.31 | $54.56 | 77,323 |
2019-01-22 | $58.51 | $58.51 | $58.32 | $58.39 | $54.64 | 85,603 |
2019-01-18 | $58.39 | $58.46 | $58.34 | $58.34 | $54.59 | 61,917 |
2019-01-17 | $58.43 | $58.43 | $58.34 | $58.37 | $54.62 | 43,590 |
2019-01-16 | $58.43 | $58.44 | $58.33 | $58.33 | $54.58 | 74,333 |
2019-01-15 | $58.45 | $58.47 | $58.43 | $58.45 | $54.69 | 69,526 |
2019-01-14 | $58.48 | $58.48 | $58.42 | $58.45 | $54.69 | 147,766 |
2019-01-11 | $58.39 | $58.43 | $58.32 | $58.35 | $54.60 | 73,930 |
2019-01-10 | $58.41 | $58.42 | $58.26 | $58.26 | $54.52 | 102,748 |
2019-01-09 | $58.45 | $58.45 | $58.31 | $58.33 | $54.58 | 73,088 |
2019-01-08 | $58.52 | $58.55 | $58.41 | $58.41 | $54.66 | 94,010 |
2019-01-07 | $58.56 | $58.62 | $58.52 | $58.54 | $54.78 | 86,392 |
2019-01-04 | $58.53 | $58.53 | $58.42 | $58.49 | $54.73 | 112,535 |
2019-01-03 | $58.57 | $58.65 | $58.49 | $58.64 | $54.87 | 86,217 |
2019-01-02 | $58.41 | $58.52 | $58.37 | $58.41 | $54.66 | 179,527 |
2018-12-31 | $58.39 | $58.46 | $58.38 | $58.45 | $54.69 | 125,419 |
2018-12-28 | $58.37 | $58.46 | $58.37 | $58.41 | $54.66 | 149,173 |
2018-12-27 | $58.39 | $58.66 | $58.35 | $58.41 | $54.66 | 151,952 |
2018-12-26 | $58.43 | $58.44 | $58.26 | $58.28 | $54.54 | 127,128 |
2018-12-24 | $58.37 | $58.46 | $58.31 | $58.40 | $54.65 | 142,093 |
2018-12-21 | $58.27 | $58.42 | $58.27 | $58.40 | $54.65 | 247,167 |
2018-12-20 | $58.20 | $58.33 | $58.20 | $58.23 | $54.49 | 145,116 |
2018-12-19 | $58.14 | $58.23 | $58.11 | $58.21 | $54.47 | 197,712 |
2018-12-18 | $58.00 | $58.13 | $58.00 | $58.06 | $54.33 | 184,566 |
2018-12-17 | $57.96 | $58.06 | $57.95 | $57.97 | $54.14 | 948,030 |
2018-12-14 | $57.95 | $58.00 | $57.92 | $57.92 | $54.10 | 94,617 |
2018-12-13 | $57.94 | $58.07 | $57.94 | $57.97 | $54.14 | 143,367 |
2018-12-12 | $57.91 | $57.96 | $57.91 | $57.94 | $54.12 | 135,300 |
2018-12-11 | $57.98 | $58.04 | $57.94 | $57.94 | $54.12 | 206,672 |
2018-12-10 | $57.96 | $58.06 | $57.96 | $58.04 | $54.21 | 123,360 |
2018-12-07 | $57.99 | $58.07 | $57.91 | $58.04 | $54.21 | 133,288 |
2018-12-06 | $57.90 | $58.00 | $57.88 | $57.98 | $54.15 | 272,783 |
2018-12-04 | $57.82 | $57.87 | $57.75 | $57.81 | $54.00 | 169,679 |
2018-12-03 | $57.59 | $57.70 | $57.58 | $57.63 | $53.83 | 113,978 |
2018-11-30 | $57.76 | $57.78 | $57.70 | $57.76 | $53.85 | 166,105 |
2018-11-29 | $57.59 | $57.68 | $57.59 | $57.66 | $53.75 | 251,577 |
2018-11-28 | $57.48 | $57.57 | $57.47 | $57.55 | $53.65 | 189,494 |
2018-11-27 | $57.52 | $57.53 | $57.43 | $57.48 | $53.58 | 130,228 |
2018-11-26 | $57.45 | $57.52 | $57.43 | $57.46 | $53.57 | 123,609 |
2018-11-23 | $57.50 | $57.52 | $57.49 | $57.51 | $53.61 | 13,863 |
2018-11-21 | $57.45 | $57.48 | $57.44 | $57.44 | $53.55 | 108,140 |
2018-11-20 | $57.47 | $57.53 | $57.47 | $57.50 | $53.60 | 83,213 |
2018-11-19 | $57.38 | $57.45 | $57.38 | $57.43 | $53.54 | 183,239 |
2018-11-16 | $57.33 | $57.42 | $57.28 | $57.40 | $53.51 | 68,917 |
2018-11-15 | $57.35 | $57.35 | $57.25 | $57.30 | $53.42 | 228,245 |
2018-11-14 | $57.24 | $57.30 | $57.19 | $57.29 | $53.41 | 135,947 |
2018-11-13 | $57.19 | $57.29 | $57.19 | $57.24 | $53.36 | 215,769 |
2018-11-12 | $57.24 | $57.26 | $57.15 | $57.21 | $53.33 | 144,321 |
2018-11-09 | $57.17 | $57.18 | $57.06 | $57.13 | $53.26 | 90,391 |
2018-11-08 | $57.11 | $57.14 | $57.03 | $57.08 | $53.21 | 160,083 |
2018-11-07 | $57.15 | $57.16 | $57.00 | $57.05 | $53.18 | 135,902 |
2018-11-06 | $57.05 | $57.05 | $56.90 | $56.95 | $53.09 | 168,501 |
2018-11-05 | $57.08 | $57.09 | $56.94 | $56.97 | $53.11 | 630,727 |
2018-11-02 | $57.17 | $57.17 | $56.96 | $56.98 | $53.12 | 540,739 |
2018-11-01 | $57.16 | $57.20 | $57.12 | $57.20 | $53.32 | 656,882 |
2018-10-31 | $57.32 | $57.36 | $57.19 | $57.22 | $53.24 | 444,141 |
2018-10-30 | $57.36 | $57.42 | $57.32 | $57.32 | $53.33 | 175,895 |
2018-10-29 | $57.40 | $57.48 | $57.36 | $57.38 | $53.39 | 216,494 |
2018-10-26 | $57.50 | $57.52 | $57.39 | $57.40 | $53.40 | 92,223 |
2018-10-25 | $57.44 | $57.47 | $57.38 | $57.38 | $53.39 | 495,226 |
2018-10-24 | $57.40 | $57.47 | $57.40 | $57.46 | $53.46 | 123,555 |
2018-10-23 | $57.45 | $57.48 | $57.27 | $57.27 | $53.28 | 76,446 |
2018-10-22 | $57.37 | $57.37 | $57.31 | $57.35 | $53.36 | 328,514 |
2018-10-19 | $57.26 | $57.33 | $57.26 | $57.30 | $53.31 | 73,815 |
2018-10-18 | $57.30 | $57.35 | $57.15 | $57.24 | $53.26 | 94,637 |
2018-10-17 | $57.29 | $57.35 | $57.26 | $57.27 | $53.28 | 107,841 |
2018-10-16 | $57.32 | $57.35 | $57.27 | $57.30 | $53.31 | 110,407 |
2018-10-15 | $57.30 | $57.30 | $57.21 | $57.25 | $53.27 | 354,518 |
2018-10-12 | $57.33 | $57.33 | $57.16 | $57.16 | $53.18 | 292,223 |
2018-10-11 | $57.39 | $57.39 | $57.24 | $57.24 | $53.26 | 595,820 |
2018-10-10 | $57.37 | $57.37 | $57.21 | $57.22 | $53.24 | 347,821 |
2018-10-09 | $57.59 | $57.59 | $57.40 | $57.40 | $53.40 | 98,948 |
2018-10-08 | $57.51 | $57.56 | $57.43 | $57.43 | $53.43 | 229,761 |
2018-10-05 | $57.61 | $57.61 | $57.45 | $57.53 | $53.53 | 122,770 |
2018-10-04 | $57.65 | $57.66 | $57.61 | $57.61 | $53.60 | 384,406 |
2018-10-03 | $57.83 | $57.88 | $57.63 | $57.63 | $53.62 | 593,545 |
2018-10-02 | $57.90 | $57.93 | $57.86 | $57.89 | $53.86 | 69,445 |
2018-10-01 | $57.88 | $57.88 | $57.79 | $57.83 | $53.80 | 54,699 |
2018-09-28 | $57.99 | $58.05 | $57.99 | $57.99 | $53.85 | 85,781 |
2018-09-27 | $57.95 | $58.00 | $57.91 | $57.99 | $53.85 | 57,543 |
2018-09-26 | $57.84 | $57.90 | $57.81 | $57.87 | $53.74 | 201,467 |
2018-09-25 | $57.82 | $57.88 | $57.75 | $57.80 | $53.68 | 117,091 |
2018-09-24 | $57.86 | $57.90 | $57.81 | $57.85 | $53.72 | 215,710 |
2018-09-21 | $57.90 | $57.92 | $57.85 | $57.91 | $53.78 | 97,139 |
2018-09-20 | $57.95 | $57.98 | $57.85 | $57.90 | $53.77 | 132,761 |
2018-09-19 | $58.05 | $58.05 | $57.96 | $57.97 | $53.83 | 275,595 |
2018-09-18 | $58.06 | $58.09 | $58.01 | $58.01 | $53.87 | 66,781 |
2018-09-17 | $58.06 | $58.11 | $58.03 | $58.07 | $53.93 | 128,957 |
2018-09-14 | $58.13 | $58.16 | $58.08 | $58.11 | $53.96 | 106,948 |
2018-09-13 | $58.17 | $58.24 | $58.16 | $58.21 | $54.06 | 50,831 |
2018-09-12 | $58.22 | $58.22 | $58.16 | $58.19 | $54.04 | 108,163 |
2018-09-11 | $58.22 | $58.23 | $58.17 | $58.17 | $54.02 | 79,752 |
2018-09-10 | $58.24 | $58.25 | $58.20 | $58.21 | $54.06 | 49,891 |
2018-09-07 | $58.29 | $58.29 | $58.20 | $58.23 | $54.08 | 83,519 |
2018-09-06 | $58.39 | $58.42 | $58.37 | $58.41 | $54.24 | 51,261 |
2018-09-05 | $58.42 | $58.42 | $58.34 | $58.39 | $54.22 | 93,530 |
2018-09-04 | $58.41 | $58.41 | $58.34 | $58.38 | $54.21 | 60,300 |
2018-08-31 | $58.58 | $58.60 | $58.53 | $58.58 | $54.30 | 74,782 |
2018-08-30 | $58.57 | $58.58 | $58.52 | $58.57 | $54.29 | 43,275 |
2018-08-29 | $58.58 | $58.62 | $58.52 | $58.56 | $54.28 | 101,503 |
2018-08-28 | $58.57 | $58.60 | $58.54 | $58.57 | $54.29 | 77,400 |
2018-08-27 | $58.57 | $58.63 | $58.55 | $58.56 | $54.28 | 58,122 |
2018-08-24 | $58.52 | $58.65 | $58.52 | $58.63 | $54.35 | 47,188 |
2018-08-23 | $58.61 | $58.65 | $58.60 | $58.64 | $54.36 | 48,491 |
2018-08-22 | $58.66 | $58.66 | $58.60 | $58.60 | $54.32 | 33,505 |
2018-08-21 | $58.57 | $58.61 | $58.57 | $58.60 | $54.32 | 36,805 |
2018-08-20 | $58.65 | $58.65 | $58.60 | $58.62 | $54.34 | 37,907 |
2018-08-17 | $58.58 | $58.58 | $58.51 | $58.51 | $54.24 | 49,480 |
2018-08-16 | $58.53 | $58.55 | $58.49 | $58.55 | $54.28 | 58,829 |
2018-08-15 | $58.58 | $58.62 | $58.57 | $58.59 | $54.31 | 42,164 |
2018-08-14 | $58.48 | $58.51 | $58.47 | $58.49 | $54.21 | 61,179 |
2018-08-13 | $58.50 | $58.53 | $58.47 | $58.50 | $54.23 | 56,248 |
2018-08-10 | $58.47 | $58.52 | $58.44 | $58.50 | $54.23 | 52,903 |
2018-08-09 | $58.39 | $58.46 | $58.36 | $58.44 | $54.17 | 51,568 |
2018-08-08 | $58.35 | $58.43 | $58.35 | $58.41 | $54.15 | 46,022 |
2018-08-07 | $58.41 | $58.44 | $58.35 | $58.40 | $54.14 | 70,932 |
2018-08-06 | $58.36 | $58.45 | $58.36 | $58.42 | $54.15 | 51,271 |
2018-08-03 | $58.35 | $58.46 | $58.35 | $58.45 | $54.18 | 221,452 |
2018-08-02 | $58.44 | $58.44 | $58.35 | $58.43 | $54.16 | 54,058 |
2018-08-01 | $58.27 | $58.36 | $58.26 | $58.35 | $54.09 | 69,852 |
2018-07-31 | $58.57 | $58.57 | $58.39 | $58.47 | $54.11 | 70,351 |
2018-07-30 | $58.54 | $58.54 | $58.49 | $58.49 | $54.12 | 56,136 |
2018-07-27 | $58.60 | $58.60 | $58.50 | $58.51 | $54.14 | 41,419 |
2018-07-26 | $58.58 | $58.60 | $58.55 | $58.55 | $54.18 | 81,116 |
2018-07-25 | $58.58 | $58.62 | $58.55 | $58.55 | $54.18 | 53,549 |
2018-07-24 | $58.56 | $58.57 | $58.50 | $58.56 | $54.19 | 53,227 |
2018-07-23 | $58.68 | $58.68 | $58.56 | $58.57 | $54.20 | 57,605 |
2018-07-20 | $58.61 | $58.71 | $58.61 | $58.71 | $54.33 | 52,187 |
2018-07-19 | $58.64 | $58.78 | $58.64 | $58.76 | $54.37 | 71,011 |
2018-07-18 | $58.62 | $58.70 | $58.58 | $58.66 | $54.28 | 412,408 |
2018-07-17 | $58.70 | $58.70 | $58.64 | $58.64 | $54.26 | 94,589 |
2018-07-16 | $58.65 | $58.71 | $58.63 | $58.69 | $54.31 | 67,090 |
2018-07-13 | $58.65 | $58.71 | $58.63 | $58.67 | $54.29 | 74,072 |
2018-07-12 | $58.57 | $58.66 | $58.57 | $58.65 | $54.27 | 47,578 |
2018-07-11 | $58.61 | $58.64 | $58.58 | $58.62 | $54.24 | 36,900 |
2018-07-10 | $58.54 | $58.66 | $58.51 | $58.58 | $54.21 | 82,774 |
2018-07-09 | $58.55 | $58.55 | $58.49 | $58.51 | $54.14 | 85,186 |
2018-07-06 | $58.54 | $58.59 | $58.54 | $58.57 | $54.20 | 46,849 |
2018-07-05 | $58.43 | $58.54 | $58.43 | $58.49 | $54.12 | 40,241 |
2018-07-03 | $58.52 | $58.54 | $58.47 | $58.53 | $54.16 | 22,564 |
2018-07-02 | $58.42 | $58.45 | $58.39 | $58.45 | $54.09 | 54,327 |
2018-06-29 | $58.54 | $58.55 | $58.51 | $58.54 | $54.08 | 49,651 |
2018-06-28 | $58.56 | $58.59 | $58.48 | $58.50 | $54.04 | 66,243 |
2018-06-27 | $58.59 | $58.59 | $58.54 | $58.57 | $54.10 | 37,819 |
2018-06-26 | $58.49 | $58.49 | $58.45 | $58.49 | $54.03 | 70,994 |
2018-06-25 | $58.45 | $58.53 | $58.45 | $58.47 | $54.01 | 114,112 |
2018-06-22 | $58.45 | $58.51 | $58.45 | $58.51 | $54.05 | 39,833 |
2018-06-21 | $58.47 | $58.56 | $58.47 | $58.50 | $54.04 | 85,206 |
2018-06-20 | $58.46 | $58.54 | $58.44 | $58.46 | $54.00 | 287,021 |
2018-06-19 | $58.59 | $58.59 | $58.50 | $58.50 | $54.04 | 64,462 |
2018-06-18 | $58.52 | $58.52 | $58.44 | $58.47 | $54.01 | 127,947 |
2018-06-15 | $58.41 | $58.49 | $58.41 | $58.47 | $54.01 | 56,529 |
2018-06-14 | $58.43 | $58.50 | $58.43 | $58.47 | $54.01 | 48,987 |
2018-06-13 | $58.39 | $58.45 | $58.36 | $58.43 | $53.98 | 49,496 |
2018-06-12 | $58.42 | $58.47 | $58.42 | $58.43 | $53.98 | 91,283 |
2018-06-11 | $58.40 | $58.51 | $58.40 | $58.50 | $54.04 | 132,497 |
2018-06-08 | $58.54 | $58.54 | $58.41 | $58.49 | $54.03 | 105,534 |
2018-06-07 | $58.41 | $58.57 | $58.37 | $58.55 | $54.09 | 357,734 |
2018-06-06 | $58.39 | $58.46 | $58.37 | $58.45 | $53.99 | 59,744 |
2018-06-05 | $58.55 | $58.55 | $58.41 | $58.49 | $54.03 | 92,679 |
2018-06-04 | $58.48 | $58.58 | $58.44 | $58.45 | $53.99 | 884,082 |
2018-06-01 | $58.45 | $58.46 | $58.39 | $58.45 | $53.99 | 58,093 |
2018-05-31 | $58.72 | $58.74 | $58.63 | $58.70 | $54.13 | 802,280 |
2018-05-30 | $58.60 | $58.60 | $58.51 | $58.53 | $53.97 | 92,814 |
2018-05-29 | $58.45 | $58.67 | $58.45 | $58.67 | $54.10 | 432,157 |
2018-05-25 | $58.30 | $58.45 | $58.28 | $58.43 | $53.88 | 107,122 |
2018-05-24 | $58.25 | $58.29 | $58.25 | $58.28 | $53.74 | 63,218 |
2018-05-23 | $58.14 | $58.23 | $58.14 | $58.20 | $53.67 | 33,936 |
2018-05-22 | $58.09 | $58.19 | $58.04 | $58.09 | $53.57 | 57,721 |
2018-05-21 | $57.93 | $58.08 | $57.93 | $58.05 | $53.53 | 96,297 |
2018-05-18 | $57.99 | $58.15 | $57.99 | $58.07 | $53.55 | 69,877 |
2018-05-17 | $58.05 | $58.05 | $57.86 | $57.93 | $53.42 | 44,433 |
2018-05-16 | $58.05 | $58.10 | $58.05 | $58.08 | $53.56 | 39,783 |
2018-05-15 | $58.02 | $58.10 | $57.99 | $58.03 | $53.51 | 46,401 |
2018-05-14 | $58.22 | $58.26 | $58.17 | $58.22 | $53.69 | 45,474 |
2018-05-11 | $58.19 | $58.30 | $58.19 | $58.22 | $53.69 | 102,592 |
2018-05-10 | $58.18 | $58.27 | $58.10 | $58.14 | $53.61 | 99,921 |
2018-05-09 | $58.07 | $58.18 | $58.04 | $58.07 | $53.55 | 72,497 |
2018-05-08 | $58.17 | $58.18 | $58.12 | $58.14 | $53.61 | 49,615 |
2018-05-07 | $58.19 | $58.20 | $58.13 | $58.16 | $53.63 | 63,727 |
2018-05-04 | $58.17 | $58.17 | $58.13 | $58.14 | $53.61 | 37,544 |
2018-05-03 | $58.12 | $58.16 | $58.08 | $58.12 | $53.59 | 57,827 |
2018-05-02 | $57.93 | $58.00 | $57.87 | $57.97 | $53.46 | 65,369 |
2018-05-01 | $57.88 | $57.90 | $57.80 | $57.85 | $53.34 | 62,662 |
2018-04-30 | $57.83 | $58.00 | $57.83 | $57.90 | $53.30 | 66,057 |
2018-04-27 | $57.73 | $57.89 | $57.73 | $57.86 | $53.26 | 73,968 |
2018-04-26 | $57.76 | $57.82 | $57.68 | $57.77 | $53.18 | 56,627 |
2018-04-25 | $57.84 | $57.84 | $57.68 | $57.73 | $53.14 | 125,664 |
2018-04-24 | $57.91 | $57.95 | $57.86 | $57.90 | $53.30 | 84,942 |
2018-04-23 | $58.02 | $58.06 | $57.90 | $57.94 | $53.33 | 81,886 |
2018-04-20 | $57.90 | $58.14 | $57.90 | $58.02 | $53.41 | 116,033 |
2018-04-19 | $57.96 | $58.00 | $57.89 | $57.95 | $53.34 | 90,643 |
2018-04-18 | $58.10 | $58.12 | $58.06 | $58.07 | $53.45 | 103,723 |
2018-04-17 | $58.11 | $58.15 | $58.03 | $58.09 | $53.47 | 88,029 |
2018-04-16 | $58.09 | $58.16 | $58.09 | $58.16 | $53.54 | 58,076 |
2018-04-13 | $58.14 | $58.28 | $58.14 | $58.21 | $53.58 | 68,211 |
2018-04-12 | $58.22 | $58.22 | $58.10 | $58.15 | $53.53 | 56,665 |
2018-04-11 | $58.17 | $58.19 | $58.13 | $58.19 | $53.56 | 80,910 |
2018-04-10 | $58.10 | $58.10 | $57.97 | $58.06 | $53.44 | 77,751 |
2018-04-09 | $58.05 | $58.10 | $58.03 | $58.10 | $53.48 | 79,382 |
2018-04-06 | $58.15 | $58.21 | $58.06 | $58.06 | $53.44 | 35,590 |
2018-04-05 | $58.10 | $58.12 | $58.00 | $58.06 | $53.44 | 63,420 |
2018-04-04 | $58.25 | $58.25 | $58.16 | $58.19 | $53.56 | 30,153 |
2018-04-03 | $58.20 | $58.21 | $58.15 | $58.16 | $53.54 | 47,447 |
2018-04-02 | $58.10 | $58.28 | $58.10 | $58.21 | $53.58 | 63,488 |
2018-03-29 | $58.31 | $58.38 | $58.31 | $58.37 | $53.64 | 38,781 |
2018-03-28 | $58.32 | $58.36 | $58.26 | $58.33 | $53.60 | 73,875 |
2018-03-27 | $58.22 | $58.29 | $58.22 | $58.27 | $53.54 | 51,483 |
2018-03-26 | $58.09 | $58.18 | $58.08 | $58.16 | $53.44 | 30,065 |
2018-03-23 | $58.21 | $58.26 | $58.21 | $58.25 | $53.53 | 27,924 |
2018-03-22 | $58.17 | $58.26 | $58.17 | $58.26 | $53.53 | 53,921 |
2018-03-21 | $58.09 | $58.13 | $58.03 | $58.10 | $53.39 | 96,369 |
2018-03-20 | $58.15 | $58.23 | $58.10 | $58.10 | $53.39 | 76,070 |
2018-03-19 | $58.09 | $58.20 | $58.07 | $58.18 | $53.46 | 73,937 |
2018-03-16 | $58.06 | $58.26 | $58.06 | $58.13 | $53.42 | 77,103 |
2018-03-15 | $58.07 | $58.14 | $58.06 | $58.09 | $53.38 | 37,853 |
2018-03-14 | $58.03 | $58.14 | $57.96 | $58.05 | $53.34 | 118,984 |
2018-03-13 | $58.04 | $58.15 | $57.96 | $58.00 | $53.30 | 71,289 |
2018-03-12 | $58.06 | $58.12 | $58.01 | $58.01 | $53.31 | 76,673 |
2018-03-09 | $57.99 | $58.13 | $57.99 | $58.06 | $53.35 | 79,810 |
2018-03-08 | $58.15 | $58.22 | $58.11 | $58.15 | $53.43 | 32,123 |
2018-03-07 | $58.12 | $58.27 | $58.12 | $58.27 | $53.54 | 55,743 |
2018-03-06 | $58.21 | $58.22 | $58.08 | $58.18 | $53.46 | 54,961 |
2018-03-05 | $58.15 | $58.25 | $58.11 | $58.24 | $53.52 | 72,960 |
2018-03-02 | $58.25 | $58.26 | $58.09 | $58.10 | $53.39 | 75,521 |
2018-03-01 | $58.09 | $58.30 | $58.08 | $58.27 | $53.54 | 171,318 |
2018-02-28 | $58.17 | $58.28 | $58.17 | $58.22 | $53.40 | 67,178 |
2018-02-27 | $58.21 | $58.21 | $58.08 | $58.18 | $53.36 | 96,086 |
2018-02-26 | $58.19 | $58.29 | $58.19 | $58.21 | $53.39 | 78,157 |
2018-02-23 | $58.13 | $58.28 | $58.13 | $58.23 | $53.41 | 66,885 |
2018-02-22 | $58.10 | $58.23 | $58.05 | $58.06 | $53.25 | 79,022 |
2018-02-21 | $58.23 | $58.29 | $58.04 | $58.17 | $53.35 | 101,973 |
2018-02-20 | $58.16 | $58.20 | $58.00 | $58.07 | $53.26 | 70,165 |
2018-02-16 | $58.20 | $58.23 | $58.15 | $58.15 | $53.33 | 36,912 |
2018-02-15 | $58.23 | $58.25 | $58.16 | $58.18 | $53.36 | 33,988 |
2018-02-14 | $58.32 | $58.32 | $58.16 | $58.20 | $53.38 | 53,877 |
2018-02-13 | $58.39 | $58.45 | $58.30 | $58.35 | $53.52 | 69,726 |
2018-02-12 | $58.37 | $58.39 | $58.25 | $58.31 | $53.48 | 51,215 |
2018-02-09 | $58.28 | $58.43 | $58.23 | $58.23 | $53.41 | 61,078 |
2018-02-08 | $58.34 | $58.36 | $58.24 | $58.33 | $53.50 | 478,005 |
2018-02-07 | $58.45 | $58.45 | $58.30 | $58.35 | $53.52 | 149,735 |
2018-02-06 | $58.34 | $58.41 | $58.31 | $58.39 | $53.55 | 149,476 |
2018-02-05 | $58.19 | $58.36 | $58.16 | $58.28 | $53.45 | 265,618 |
2018-02-02 | $58.35 | $58.35 | $58.19 | $58.22 | $53.40 | 99,001 |
2018-02-01 | $58.52 | $58.53 | $58.35 | $58.36 | $53.53 | 64,927 |
2018-01-31 | $58.63 | $58.79 | $58.63 | $58.78 | $53.82 | 98,173 |
2018-01-30 | $58.71 | $58.71 | $58.61 | $58.63 | $53.68 | 128,529 |
2018-01-29 | $58.84 | $58.84 | $58.69 | $58.73 | $53.77 | 69,795 |
2018-01-26 | $58.94 | $58.94 | $58.81 | $58.86 | $53.89 | 58,187 |
2018-01-25 | $58.92 | $59.01 | $58.88 | $58.96 | $53.98 | 79,245 |
2018-01-24 | $58.91 | $58.93 | $58.85 | $58.88 | $53.91 | 79,458 |
2018-01-23 | $59.02 | $59.02 | $58.92 | $58.93 | $53.95 | 86,816 |
2018-01-22 | $58.99 | $59.01 | $58.84 | $58.88 | $53.91 | 91,945 |
2018-01-19 | $58.96 | $59.02 | $58.90 | $58.90 | $53.93 | 86,048 |
2018-01-18 | $59.01 | $59.06 | $58.89 | $58.90 | $53.93 | 142,533 |
2018-01-17 | $59.01 | $59.09 | $58.92 | $58.96 | $53.98 | 46,739 |
2018-01-16 | $58.97 | $59.04 | $58.95 | $58.99 | $54.01 | 75,556 |
2018-01-12 | $58.97 | $58.97 | $58.87 | $58.96 | $53.98 | 64,547 |
2018-01-11 | $59.05 | $59.05 | $58.96 | $58.99 | $54.01 | 56,228 |
2018-01-10 | $58.92 | $59.06 | $58.88 | $58.99 | $54.01 | 71,866 |
2018-01-09 | $59.24 | $59.24 | $59.03 | $59.03 | $54.05 | 69,113 |
2018-01-08 | $59.29 | $59.29 | $59.20 | $59.21 | $54.21 | 88,768 |
2018-01-05 | $59.24 | $59.28 | $59.16 | $59.20 | $54.20 | 57,413 |
2018-01-04 | $59.08 | $59.27 | $59.08 | $59.25 | $54.25 | 42,398 |
2018-01-03 | $59.29 | $59.30 | $59.14 | $59.30 | $54.29 | 58,604 |
2018-01-02 | $59.15 | $59.23 | $59.09 | $59.19 | $54.19 | 67,822 |
2017-12-29 | $59.24 | $59.27 | $59.09 | $59.15 | $54.16 | 102,805 |
2017-12-28 | $59.27 | $59.27 | $59.11 | $59.24 | $54.24 | 51,292 |
2017-12-27 | $59.12 | $59.22 | $59.09 | $59.15 | $54.16 | 65,324 |
2017-12-26 | $58.95 | $59.07 | $58.84 | $59.07 | $54.08 | 60,384 |
2017-12-22 | $58.87 | $59.08 | $58.82 | $59.04 | $54.06 | 88,540 |
2017-12-21 | $58.80 | $58.87 | $58.76 | $58.86 | $53.89 | 39,721 |
2017-12-20 | $58.95 | $59.03 | $58.75 | $58.92 | $53.86 | 74,424 |
2017-12-19 | $59.11 | $59.13 | $58.89 | $58.92 | $53.86 | 92,913 |
2017-12-18 | $59.19 | $59.26 | $59.14 | $59.16 | $54.08 | 116,416 |
2017-12-15 | $59.22 | $59.29 | $59.16 | $59.18 | $54.10 | 36,630 |
2017-12-14 | $59.24 | $59.40 | $59.16 | $59.16 | $54.08 | 112,838 |
2017-12-13 | $59.15 | $59.34 | $59.06 | $59.33 | $54.23 | 69,748 |
2017-12-12 | $58.95 | $59.10 | $58.95 | $59.08 | $54.00 | 125,794 |
2017-12-11 | $59.16 | $59.24 | $59.05 | $59.13 | $54.05 | 70,665 |
2017-12-08 | $59.38 | $59.38 | $59.13 | $59.21 | $54.12 | 49,592 |
2017-12-07 | $59.43 | $59.51 | $59.40 | $59.51 | $54.40 | 44,666 |
2017-12-06 | $59.27 | $59.60 | $59.27 | $59.59 | $54.47 | 88,168 |
2017-12-05 | $58.90 | $59.20 | $58.90 | $59.20 | $54.11 | 38,720 |
2017-12-04 | $58.90 | $59.01 | $58.83 | $58.89 | $53.83 | 42,509 |
2017-12-01 | $58.87 | $58.99 | $58.75 | $58.95 | $53.89 | 50,337 |
2017-11-30 | $58.67 | $58.88 | $58.61 | $58.88 | $53.72 | 50,853 |
2017-11-29 | $58.71 | $58.71 | $58.65 | $58.67 | $53.53 | 87,539 |
2017-11-28 | $58.90 | $58.90 | $58.80 | $58.82 | $53.67 | 33,365 |
2017-11-27 | $59.02 | $59.02 | $58.86 | $58.89 | $53.73 | 34,136 |
2017-11-24 | $58.97 | $59.01 | $58.95 | $58.96 | $53.80 | 12,113 |
2017-11-22 | $59.11 | $59.16 | $59.02 | $59.05 | $53.88 | 63,530 |
2017-11-21 | $59.26 | $59.30 | $59.13 | $59.17 | $53.99 | 52,138 |
2017-11-20 | $59.27 | $59.27 | $59.16 | $59.26 | $54.07 | 25,023 |
2017-11-17 | $59.25 | $59.25 | $59.14 | $59.19 | $54.01 | 24,171 |
2017-11-16 | $59.29 | $59.35 | $59.22 | $59.30 | $54.11 | 32,565 |
2017-11-15 | $59.35 | $59.38 | $59.27 | $59.38 | $54.18 | 16,502 |
2017-11-14 | $59.28 | $59.33 | $59.21 | $59.24 | $54.05 | 29,194 |
2017-11-13 | $59.35 | $59.35 | $59.25 | $59.33 | $54.13 | 30,469 |
2017-11-10 | $59.34 | $59.36 | $59.26 | $59.33 | $54.13 | 35,612 |
2017-11-09 | $59.54 | $59.57 | $59.47 | $59.51 | $54.30 | 31,222 |
2017-11-08 | $59.54 | $59.59 | $59.48 | $59.56 | $54.34 | 25,924 |
2017-11-07 | $59.39 | $59.52 | $59.36 | $59.52 | $54.31 | 26,900 |
2017-11-06 | $59.30 | $59.39 | $59.29 | $59.34 | $54.15 | 50,608 |
2017-11-03 | $59.24 | $59.38 | $59.19 | $59.28 | $54.09 | 33,993 |
2017-11-02 | $59.19 | $59.25 | $59.18 | $59.22 | $54.03 | 22,385 |
2017-11-01 | $59.13 | $59.18 | $59.05 | $59.07 | $53.90 | 70,312 |
2017-10-31 | $59.32 | $59.32 | $59.22 | $59.28 | $53.99 | 34,094 |
2017-10-30 | $59.32 | $59.33 | $59.27 | $59.33 | $54.04 | 30,472 |
2017-10-27 | $59.19 | $59.29 | $59.19 | $59.23 | $53.95 | 43,868 |
2017-10-26 | $59.25 | $59.28 | $59.18 | $59.27 | $53.99 | 34,039 |
2017-10-25 | $59.23 | $59.33 | $59.21 | $59.22 | $53.94 | 56,842 |
2017-10-24 | $59.41 | $59.41 | $59.30 | $59.30 | $54.01 | 35,584 |
2017-10-23 | $59.31 | $59.44 | $59.31 | $59.44 | $54.14 | 33,414 |
2017-10-20 | $59.46 | $59.46 | $59.23 | $59.32 | $54.03 | 52,665 |
2017-10-19 | $59.56 | $59.59 | $59.42 | $59.42 | $54.12 | 35,239 |
2017-10-18 | $59.51 | $59.52 | $59.44 | $59.50 | $54.20 | 22,688 |
2017-10-17 | $118.79 | $119.11 | $118.79 | $119.06 | $54.22 | 44,450 |
2017-10-16 | $118.84 | $118.93 | $118.81 | $118.86 | $54.13 | 37,920 |
2017-10-13 | $118.76 | $118.86 | $118.76 | $118.80 | $54.11 | 37,134 |
2017-10-12 | $118.54 | $118.70 | $118.51 | $118.61 | $54.02 | 81,592 |
2017-10-11 | $118.51 | $118.52 | $118.37 | $118.40 | $53.92 | 53,992 |
2017-10-10 | $118.37 | $118.46 | $118.26 | $118.34 | $53.90 | 63,630 |
2017-10-09 | $118.33 | $118.37 | $118.29 | $118.30 | $53.88 | 32,878 |
2017-10-06 | $118.26 | $118.30 | $118.19 | $118.19 | $53.83 | 65,592 |
2017-10-05 | $118.40 | $118.41 | $118.27 | $118.27 | $53.86 | 31,492 |
2017-10-04 | $118.35 | $118.36 | $118.29 | $118.36 | $53.90 | 20,224 |
2017-10-03 | $118.23 | $118.28 | $118.23 | $118.27 | $53.86 | 27,596 |
2017-10-02 | $118.34 | $118.34 | $118.22 | $118.27 | $53.86 | 19,070 |
2017-09-29 | $118.55 | $118.55 | $118.49 | $118.51 | $53.88 | 51,340 |
2017-09-28 | $118.46 | $118.48 | $118.37 | $118.44 | $53.85 | 50,386 |
2017-09-27 | $118.65 | $118.74 | $118.49 | $118.56 | $53.90 | 59,940 |
2017-09-26 | $118.83 | $118.91 | $118.83 | $118.90 | $54.05 | 28,482 |
2017-09-25 | $118.86 | $118.96 | $118.86 | $118.94 | $54.07 | 22,214 |
2017-09-22 | $118.75 | $118.87 | $118.75 | $118.85 | $54.03 | 28,106 |
2017-09-21 | $118.86 | $118.86 | $118.71 | $118.73 | $53.98 | 52,236 |
2017-09-20 | $118.97 | $118.97 | $118.45 | $118.64 | $53.94 | 98,706 |
2017-09-19 | $118.97 | $118.97 | $118.86 | $118.94 | $54.07 | 43,518 |
2017-09-18 | $118.94 | $119.00 | $118.82 | $119.00 | $54.10 | 45,654 |
2017-09-15 | $119.00 | $119.01 | $118.92 | $118.98 | $54.09 | 26,780 |
2017-09-14 | $118.96 | $119.08 | $118.96 | $119.06 | $54.13 | 41,260 |
2017-09-13 | $119.10 | $119.14 | $118.89 | $118.90 | $54.05 | 41,560 |
2017-09-12 | $119.26 | $119.26 | $119.12 | $119.12 | $54.15 | 44,684 |
2017-09-11 | $119.33 | $119.39 | $119.27 | $119.38 | $54.27 | 35,880 |
2017-09-08 | $119.36 | $119.46 | $119.36 | $119.44 | $54.30 | 21,500 |
2017-09-07 | $119.37 | $119.50 | $119.37 | $119.48 | $54.32 | 51,524 |
2017-09-06 | $119.25 | $119.34 | $119.15 | $119.17 | $54.18 | 110,836 |
2017-09-05 | $119.10 | $119.24 | $119.10 | $119.24 | $54.21 | 67,534 |
2017-09-01 | $119.04 | $119.04 | $118.79 | $118.79 | $54.00 | 108,274 |
2017-08-31 | $119.27 | $119.30 | $119.25 | $119.29 | $54.14 | 57,460 |
2017-08-30 | $119.27 | $119.27 | $119.20 | $119.25 | $54.12 | 28,658 |
2017-08-29 | $119.22 | $119.32 | $119.20 | $119.22 | $54.11 | 23,192 |
2017-08-28 | $119.00 | $119.14 | $119.00 | $119.06 | $54.04 | 23,888 |
2017-08-25 | $119.08 | $119.08 | $119.02 | $119.05 | $54.03 | 17,798 |
2017-08-24 | $118.96 | $119.09 | $118.96 | $118.98 | $54.00 | 60,288 |
2017-08-23 | $119.00 | $119.07 | $118.96 | $119.00 | $54.01 | 44,952 |
2017-08-22 | $118.81 | $118.96 | $118.81 | $118.86 | $53.94 | 25,640 |
2017-08-21 | $118.95 | $118.95 | $118.78 | $118.81 | $53.92 | 43,922 |
2017-08-18 | $118.84 | $118.95 | $118.81 | $118.95 | $53.99 | 32,046 |
2017-08-17 | $118.81 | $118.89 | $118.72 | $118.74 | $53.89 | 69,762 |
2017-08-16 | $118.65 | $118.81 | $118.65 | $118.81 | $53.92 | 53,712 |
2017-08-15 | $118.70 | $118.83 | $118.70 | $118.77 | $53.90 | 43,906 |
2017-08-14 | $118.87 | $118.97 | $118.86 | $118.86 | $53.94 | 30,564 |
2017-08-11 | $118.87 | $118.91 | $118.85 | $118.87 | $53.95 | 47,872 |
2017-08-10 | $118.83 | $118.89 | $118.79 | $118.88 | $53.95 | 61,264 |
2017-08-09 | $118.81 | $118.84 | $118.72 | $118.72 | $53.88 | 48,806 |
2017-08-08 | $118.66 | $118.69 | $118.58 | $118.69 | $53.87 | 36,262 |
2017-08-07 | $118.64 | $118.71 | $118.60 | $118.70 | $53.87 | 49,262 |
2017-08-04 | $118.57 | $118.64 | $118.53 | $118.64 | $53.84 | 43,976 |
2017-08-03 | $118.50 | $118.67 | $118.50 | $118.67 | $53.86 | 29,706 |
2017-08-02 | $118.34 | $118.44 | $118.30 | $118.39 | $53.73 | 45,042 |
2017-08-01 | $118.18 | $118.37 | $118.15 | $118.33 | $53.70 | 41,738 |
2017-07-31 | $118.41 | $118.48 | $118.40 | $118.43 | $53.66 | 25,330 |
2017-07-28 | $118.46 | $118.52 | $118.41 | $118.41 | $53.65 | 23,442 |
2017-07-27 | $118.50 | $118.55 | $118.44 | $118.49 | $53.68 | 59,256 |
2017-07-26 | $118.49 | $118.57 | $118.33 | $118.55 | $53.71 | 38,224 |
2017-07-25 | $118.37 | $118.54 | $118.37 | $118.53 | $53.70 | 63,294 |
2017-07-24 | $118.54 | $118.60 | $118.13 | $118.38 | $53.63 | 156,126 |
2017-07-21 | $118.37 | $118.62 | $118.37 | $118.51 | $53.69 | 47,920 |
2017-07-20 | $118.31 | $118.50 | $118.29 | $118.39 | $53.64 | 53,636 |
2017-07-19 | $118.20 | $118.37 | $118.15 | $118.34 | $53.62 | 78,428 |
2017-07-18 | $118.19 | $118.22 | $118.07 | $118.22 | $53.56 | 27,720 |
2017-07-17 | $117.84 | $118.00 | $117.82 | $117.98 | $53.45 | 19,784 |
2017-07-14 | $117.91 | $117.94 | $117.79 | $117.88 | $53.41 | 41,624 |
2017-07-13 | $117.56 | $117.65 | $117.51 | $117.65 | $53.30 | 46,648 |
2017-07-12 | $117.55 | $117.73 | $117.54 | $117.66 | $53.31 | 37,924 |
2017-07-11 | $117.43 | $117.50 | $117.36 | $117.49 | $53.23 | 40,238 |
2017-07-10 | $117.31 | $117.45 | $117.31 | $117.37 | $53.18 | 34,422 |
2017-07-07 | $117.01 | $117.45 | $117.00 | $117.43 | $53.20 | 57,550 |
2017-07-06 | $117.29 | $117.41 | $117.29 | $117.39 | $53.19 | 26,594 |
2017-07-05 | $117.49 | $117.57 | $117.41 | $117.47 | $53.22 | 36,040 |
2017-07-03 | $117.59 | $117.65 | $117.48 | $117.53 | $53.25 | 30,196 |
2017-06-30 | $117.73 | $117.75 | $117.68 | $117.69 | $53.23 | 20,890 |
2017-06-29 | $117.94 | $117.97 | $117.61 | $117.61 | $53.19 | 76,668 |
2017-06-28 | $118.23 | $118.23 | $118.07 | $118.12 | $53.42 | 31,804 |
2017-06-27 | $118.33 | $118.34 | $118.23 | $118.23 | $53.47 | 197,108 |
2017-06-26 | $118.45 | $118.48 | $118.37 | $118.47 | $53.58 | 35,258 |
2017-06-23 | $118.33 | $118.38 | $118.25 | $118.28 | $53.49 | 56,930 |
2017-06-22 | $118.43 | $118.46 | $118.25 | $118.44 | $53.57 | 44,778 |
2017-06-21 | $118.29 | $118.44 | $118.26 | $118.32 | $53.51 | 36,990 |
2017-06-20 | $118.31 | $118.40 | $118.31 | $118.35 | $53.53 | 26,902 |
2017-06-19 | $118.28 | $118.35 | $118.27 | $118.32 | $53.51 | 47,012 |
2017-06-16 | $118.28 | $118.36 | $118.26 | $118.31 | $53.50 | 30,592 |
2017-06-15 | $118.28 | $118.38 | $118.22 | $118.31 | $53.51 | 96,570 |
2017-06-14 | $118.43 | $118.45 | $118.33 | $118.45 | $53.57 | 70,428 |
2017-06-13 | $118.14 | $118.23 | $118.11 | $118.21 | $53.46 | 160,506 |
2017-06-12 | $118.11 | $118.43 | $118.10 | $118.26 | $53.48 | 72,832 |
2017-06-09 | $118.29 | $118.31 | $118.20 | $118.29 | $53.50 | 24,454 |
2017-06-08 | $118.46 | $118.47 | $118.34 | $118.35 | $53.53 | 86,388 |
2017-06-07 | $118.50 | $118.55 | $118.25 | $118.38 | $53.54 | 114,658 |
2017-06-06 | $118.54 | $118.91 | $118.45 | $118.51 | $53.60 | 45,282 |
2017-06-05 | $118.31 | $118.52 | $118.22 | $118.33 | $53.52 | 28,940 |
2017-06-02 | $118.23 | $118.47 | $118.23 | $118.37 | $53.53 | 97,840 |
2017-06-01 | $117.94 | $118.12 | $117.94 | $118.10 | $53.41 | 60,640 |
2017-05-31 | $118.20 | $118.35 | $118.16 | $118.34 | $53.43 | 32,060 |
2017-05-30 | $118.08 | $118.15 | $117.99 | $118.07 | $53.31 | 44,980 |
2017-05-26 | $117.84 | $118.00 | $117.84 | $117.92 | $53.24 | 43,228 |
2017-05-25 | $117.85 | $117.95 | $117.79 | $117.95 | $53.25 | 42,684 |
2017-05-24 | $117.82 | $117.89 | $117.73 | $117.89 | $53.23 | 20,492 |
2017-05-23 | $117.80 | $117.80 | $117.69 | $117.70 | $53.14 | 18,726 |
2017-05-22 | $117.59 | $117.65 | $117.54 | $117.58 | $53.09 | 19,654 |
2017-05-19 | $117.55 | $117.77 | $117.50 | $117.59 | $53.09 | 22,946 |
2017-05-18 | $117.62 | $117.80 | $117.62 | $117.64 | $53.11 | 49,168 |
2017-05-17 | $117.46 | $117.50 | $117.30 | $117.50 | $53.05 | 42,728 |
2017-05-16 | $117.19 | $117.33 | $117.19 | $117.22 | $52.92 | 70,302 |
2017-05-15 | $116.96 | $117.23 | $116.96 | $117.08 | $52.86 | 79,326 |
2017-05-12 | $116.83 | $116.97 | $116.83 | $116.93 | $52.79 | 28,398 |
2017-05-11 | $116.70 | $116.77 | $116.64 | $116.77 | $52.72 | 19,788 |
2017-05-10 | $116.63 | $116.65 | $116.52 | $116.53 | $52.61 | 113,726 |
2017-05-09 | $116.56 | $116.57 | $116.45 | $116.45 | $52.58 | 76,414 |
2017-05-08 | $116.56 | $116.59 | $116.47 | $116.48 | $52.59 | 60,602 |
2017-05-05 | $116.55 | $116.62 | $116.45 | $116.62 | $52.65 | 22,372 |
2017-05-04 | $116.49 | $116.55 | $116.37 | $116.52 | $52.61 | 66,688 |
2017-05-03 | $116.41 | $116.63 | $116.41 | $116.62 | $52.65 | 42,504 |
2017-05-02 | $116.41 | $116.49 | $116.30 | $116.38 | $52.54 | 37,910 |
2017-05-01 | $116.52 | $116.58 | $116.28 | $116.45 | $52.58 | 32,562 |
2017-04-28 | $116.77 | $116.84 | $116.62 | $116.69 | $52.59 | 55,936 |
2017-04-27 | $116.54 | $116.87 | $116.54 | $116.81 | $52.64 | 46,676 |
2017-04-26 | $116.57 | $116.70 | $116.57 | $116.70 | $52.59 | 23,186 |
2017-04-25 | $116.93 | $116.93 | $116.68 | $116.78 | $52.63 | 45,564 |
2017-04-24 | $116.74 | $117.00 | $116.74 | $116.91 | $52.69 | 32,718 |
2017-04-21 | $117.24 | $117.30 | $117.15 | $117.24 | $52.84 | 28,260 |
2017-04-20 | $117.11 | $117.26 | $117.09 | $117.24 | $52.84 | 42,198 |
2017-04-19 | $117.36 | $117.40 | $117.16 | $117.40 | $52.91 | 36,204 |
2017-04-18 | $117.20 | $117.42 | $117.00 | $117.42 | $52.92 | 55,786 |
2017-04-17 | $117.00 | $117.05 | $116.85 | $117.01 | $52.73 | 51,818 |
2017-04-13 | $116.77 | $116.98 | $116.77 | $116.97 | $52.71 | 26,864 |
2017-04-12 | $116.63 | $116.96 | $116.63 | $116.85 | $52.66 | 62,444 |
2017-04-11 | $116.74 | $116.90 | $116.61 | $116.87 | $52.67 | 81,344 |
2017-04-10 | $116.58 | $116.69 | $116.43 | $116.53 | $52.52 | 66,920 |
2017-04-07 | $116.36 | $116.48 | $116.30 | $116.33 | $52.43 | 47,340 |
2017-04-06 | $116.26 | $116.31 | $116.21 | $116.24 | $52.39 | 46,426 |
2017-04-05 | $116.15 | $116.33 | $116.15 | $116.31 | $52.42 | 37,972 |
2017-04-04 | $116.11 | $116.28 | $116.09 | $116.15 | $52.35 | 59,222 |
2017-04-03 | $116.09 | $116.27 | $115.97 | $116.27 | $52.40 | 82,254 |
2017-03-31 | $116.12 | $116.31 | $116.10 | $116.31 | $52.33 | 53,146 |
2017-03-30 | $116.30 | $116.30 | $116.11 | $116.11 | $52.24 | 76,410 |
2017-03-29 | $116.30 | $116.39 | $116.10 | $116.39 | $52.36 | 77,862 |
2017-03-28 | $116.13 | $116.24 | $116.06 | $116.07 | $52.22 | 68,098 |
2017-03-27 | $116.15 | $116.23 | $116.06 | $116.06 | $52.21 | 36,754 |
2017-03-24 | $115.84 | $115.96 | $115.81 | $115.81 | $52.10 | 41,802 |
2017-03-23 | $115.84 | $115.93 | $115.76 | $115.85 | $52.12 | 33,358 |
2017-03-22 | $115.85 | $115.87 | $115.68 | $115.87 | $52.13 | 55,554 |
2017-03-21 | $115.38 | $115.65 | $115.38 | $115.61 | $52.01 | 40,768 |
2017-03-20 | $115.30 | $115.43 | $115.29 | $115.35 | $51.89 | 35,816 |
2017-03-17 | $115.34 | $115.37 | $115.20 | $115.26 | $51.85 | 58,464 |
2017-03-16 | $115.21 | $115.29 | $115.18 | $115.19 | $51.82 | 44,900 |
2017-03-15 | $114.75 | $115.20 | $114.70 | $115.15 | $51.80 | 66,404 |
2017-03-14 | $114.91 | $114.97 | $114.87 | $114.87 | $51.68 | 48,078 |
2017-03-13 | $114.88 | $114.99 | $114.80 | $114.82 | $51.66 | 43,476 |
2017-03-10 | $114.88 | $115.02 | $114.85 | $114.90 | $51.69 | 84,640 |
2017-03-09 | $114.99 | $115.00 | $114.80 | $114.82 | $51.66 | 76,854 |
2017-03-08 | $115.02 | $115.03 | $114.95 | $115.00 | $51.74 | 31,120 |
2017-03-07 | $115.12 | $115.17 | $115.06 | $115.09 | $51.78 | 40,538 |
2017-03-06 | $115.16 | $115.32 | $115.08 | $115.13 | $51.79 | 48,168 |
2017-03-03 | $115.35 | $115.38 | $115.15 | $115.16 | $51.81 | 45,862 |
2017-03-02 | $115.38 | $115.50 | $115.31 | $115.44 | $51.93 | 62,110 |
2017-03-01 | $115.57 | $115.68 | $115.33 | $115.33 | $51.88 | 58,586 |
2017-02-28 | $115.95 | $116.05 | $115.89 | $115.89 | $52.04 | 42,148 |
2017-02-27 | $115.91 | $116.13 | $115.80 | $115.88 | $52.03 | 139,052 |
2017-02-24 | $116.06 | $116.21 | $115.89 | $116.21 | $52.18 | 59,654 |
2017-02-23 | $115.68 | $115.74 | $115.60 | $115.62 | $51.92 | 26,370 |
2017-02-22 | $115.67 | $115.75 | $115.58 | $115.60 | $51.91 | 26,746 |
2017-02-21 | $115.34 | $115.70 | $115.34 | $115.42 | $51.83 | 49,948 |
2017-02-17 | $115.43 | $115.53 | $115.37 | $115.42 | $51.83 | 44,038 |
2017-02-16 | $115.26 | $115.40 | $115.21 | $115.30 | $51.77 | 94,258 |
2017-02-15 | $115.45 | $115.48 | $115.18 | $115.24 | $51.75 | 106,374 |
2017-02-14 | $115.71 | $115.71 | $115.43 | $115.49 | $51.86 | 49,960 |
2017-02-13 | $115.43 | $115.75 | $115.43 | $115.53 | $51.88 | 55,530 |
2017-02-10 | $115.70 | $115.85 | $115.70 | $115.82 | $52.01 | 61,620 |
2017-02-09 | $115.93 | $115.98 | $115.70 | $115.78 | $51.99 | 77,282 |
2017-02-08 | $115.77 | $116.10 | $115.69 | $115.81 | $52.00 | 59,564 |
2017-02-07 | $115.60 | $115.78 | $115.37 | $115.69 | $51.95 | 84,530 |
2017-02-06 | $115.62 | $115.62 | $115.31 | $115.50 | $51.86 | 61,654 |
2017-02-03 | $115.35 | $115.49 | $115.21 | $115.22 | $51.74 | 66,770 |
2017-02-02 | $115.25 | $115.41 | $115.19 | $115.25 | $51.75 | 46,026 |
2017-02-01 | $115.35 | $115.35 | $115.11 | $115.17 | $51.71 | 62,530 |
2017-01-31 | $115.68 | $115.72 | $115.32 | $115.37 | $51.71 | 74,670 |
2017-01-30 | $115.59 | $115.60 | $115.32 | $115.38 | $51.72 | 132,136 |
2017-01-27 | $115.50 | $115.50 | $115.39 | $115.39 | $51.72 | 40,902 |
2017-01-26 | $115.46 | $115.52 | $115.31 | $115.44 | $51.74 | 76,334 |
2017-01-25 | $115.52 | $115.55 | $115.29 | $115.32 | $51.69 | 80,830 |
2017-01-24 | $115.62 | $115.77 | $115.27 | $115.28 | $51.67 | 127,772 |
2017-01-23 | $115.54 | $115.74 | $115.26 | $115.39 | $51.72 | 160,150 |
2017-01-20 | $115.33 | $115.49 | $115.10 | $115.30 | $51.68 | 144,356 |
2017-01-19 | $116.01 | $116.01 | $115.31 | $115.36 | $51.71 | 122,648 |
2017-01-18 | $116.28 | $116.43 | $115.99 | $116.01 | $52.00 | 71,632 |
2017-01-17 | $116.42 | $116.56 | $116.10 | $116.46 | $52.20 | 102,048 |
2017-01-13 | $116.09 | $116.29 | $115.98 | $116.07 | $52.02 | 41,358 |
2017-01-12 | $116.38 | $116.45 | $115.99 | $116.16 | $52.07 | 53,402 |
2017-01-11 | $115.60 | $115.95 | $115.60 | $115.89 | $51.95 | 95,586 |
2017-01-10 | $115.73 | $115.80 | $115.43 | $115.47 | $51.76 | 104,054 |
2017-01-09 | $115.79 | $115.79 | $115.41 | $115.54 | $51.79 | 156,542 |
2017-01-06 | $115.48 | $115.58 | $115.32 | $115.39 | $51.72 | 78,788 |
2017-01-05 | $115.09 | $115.58 | $115.08 | $115.58 | $51.81 | 124,224 |
2017-01-04 | $115.10 | $115.49 | $115.08 | $115.08 | $51.58 | 80,728 |
2017-01-03 | $115.35 | $115.57 | $115.19 | $115.41 | $51.73 | 190,462 |
2016-12-30 | $115.25 | $115.50 | $115.25 | $115.48 | $51.76 | 146,494 |
2016-12-29 | $115.29 | $115.87 | $115.10 | $115.38 | $51.72 | 511,548 |
2016-12-28 | $115.12 | $115.24 | $114.90 | $115.05 | $51.57 | 804,588 |
2016-12-27 | $114.96 | $115.06 | $114.67 | $114.88 | $51.49 | 194,106 |
2016-12-23 | $115.01 | $115.06 | $114.73 | $115.06 | $51.57 | 136,024 |
2016-12-22 | $114.55 | $115.01 | $114.49 | $115.01 | $51.55 | 315,778 |
2016-12-21 | $114.85 | $115.00 | $114.65 | $115.00 | $51.46 | 237,818 |
2016-12-20 | $114.40 | $114.80 | $114.35 | $114.51 | $51.24 | 164,868 |
2016-12-19 | $114.51 | $114.79 | $114.20 | $114.20 | $51.10 | 179,624 |
2016-12-16 | $114.66 | $114.66 | $114.23 | $114.54 | $51.25 | 234,294 |
2016-12-15 | $114.70 | $114.82 | $114.39 | $114.65 | $51.30 | 484,426 |
2016-12-14 | $114.85 | $115.14 | $114.80 | $114.80 | $51.37 | 160,640 |
2016-12-13 | $115.03 | $115.12 | $114.82 | $115.01 | $51.47 | 113,158 |
2016-12-12 | $115.03 | $115.19 | $114.79 | $114.93 | $51.43 | 267,688 |
2016-12-09 | $114.93 | $115.37 | $114.76 | $114.99 | $51.46 | 205,690 |
2016-12-08 | $114.78 | $115.57 | $114.71 | $115.21 | $51.55 | 305,048 |
2016-12-07 | $114.84 | $115.27 | $114.71 | $115.13 | $51.52 | 142,420 |
2016-12-06 | $113.78 | $114.48 | $113.78 | $114.38 | $51.18 | 210,656 |
2016-12-05 | $113.49 | $113.75 | $113.37 | $113.40 | $50.74 | 188,028 |
2016-12-02 | $113.23 | $113.96 | $113.23 | $113.58 | $50.83 | 210,452 |
2016-12-01 | $113.78 | $113.88 | $113.28 | $113.28 | $50.69 | 147,658 |
2016-11-30 | $114.58 | $114.58 | $114.03 | $114.03 | $50.93 | 91,116 |
2016-11-29 | $114.81 | $114.87 | $114.63 | $114.65 | $51.21 | 93,666 |
2016-11-28 | $115.02 | $115.20 | $114.74 | $114.75 | $51.26 | 59,148 |
2016-11-25 | $115.07 | $115.20 | $115.07 | $115.10 | $51.41 | 20,630 |
2016-11-23 | $115.10 | $115.20 | $114.88 | $115.07 | $51.40 | 86,302 |
2016-11-22 | $115.51 | $115.51 | $115.19 | $115.27 | $51.49 | 93,196 |
2016-11-21 | $115.34 | $115.57 | $115.18 | $115.43 | $51.56 | 171,536 |
2016-11-18 | $114.99 | $115.57 | $114.99 | $115.49 | $51.59 | 149,686 |
2016-11-17 | $115.37 | $115.39 | $114.70 | $114.72 | $51.24 | 197,106 |
2016-11-16 | $115.70 | $115.72 | $115.33 | $115.36 | $51.53 | 199,100 |
2016-11-15 | $115.55 | $116.13 | $115.50 | $115.87 | $51.76 | 149,364 |
2016-11-14 | $116.57 | $116.66 | $115.14 | $115.21 | $51.46 | 417,724 |
2016-11-11 | $117.40 | $117.52 | $116.80 | $116.80 | $52.17 | 98,730 |
2016-11-10 | $117.84 | $117.84 | $117.29 | $117.34 | $52.41 | 401,548 |
2016-11-09 | $118.62 | $118.62 | $118.00 | $118.18 | $52.79 | 95,780 |
2016-11-08 | $119.27 | $119.27 | $119.05 | $119.18 | $53.23 | 52,352 |
2016-11-07 | $118.99 | $119.45 | $118.99 | $119.45 | $53.35 | 98,768 |
2016-11-04 | $119.27 | $119.33 | $119.25 | $119.27 | $53.27 | 51,720 |
2016-11-03 | $119.20 | $119.31 | $119.11 | $119.20 | $53.24 | 41,002 |
2016-11-02 | $119.23 | $119.36 | $119.00 | $119.20 | $53.25 | 57,692 |
2016-11-01 | $119.07 | $119.13 | $118.95 | $118.96 | $53.14 | 30,466 |
2016-10-31 | $119.25 | $119.35 | $119.11 | $119.34 | $53.22 | 50,788 |
2016-10-28 | $119.04 | $119.27 | $119.02 | $119.18 | $53.14 | 115,514 |
2016-10-27 | $119.10 | $119.11 | $119.00 | $119.03 | $53.08 | 38,812 |
2016-10-26 | $119.13 | $119.30 | $119.13 | $119.27 | $53.19 | 42,744 |
2016-10-25 | $119.25 | $119.34 | $119.20 | $119.32 | $53.21 | 47,232 |
2016-10-24 | $119.36 | $119.36 | $119.14 | $119.22 | $53.16 | 67,962 |
2016-10-21 | $119.40 | $119.43 | $119.30 | $119.34 | $53.22 | 77,224 |
2016-10-20 | $119.26 | $119.37 | $119.19 | $119.37 | $53.23 | 49,856 |
2016-10-19 | $119.05 | $119.21 | $119.05 | $119.21 | $53.16 | 53,136 |
2016-10-18 | $119.03 | $119.19 | $119.00 | $119.11 | $53.11 | 77,490 |
2016-10-17 | $119.04 | $119.31 | $119.03 | $119.13 | $53.12 | 87,348 |
2016-10-14 | $119.37 | $119.37 | $119.08 | $119.08 | $53.10 | 58,954 |
2016-10-13 | $119.43 | $119.45 | $119.33 | $119.45 | $53.27 | 81,378 |
2016-10-12 | $119.35 | $119.40 | $119.31 | $119.32 | $53.21 | 51,642 |
2016-10-11 | $119.60 | $119.62 | $119.51 | $119.55 | $53.31 | 57,818 |
2016-10-10 | $119.67 | $119.70 | $119.59 | $119.70 | $53.38 | 21,214 |
2016-10-07 | $119.67 | $119.85 | $119.62 | $119.72 | $53.39 | 28,994 |
2016-10-06 | $119.78 | $119.78 | $119.62 | $119.72 | $53.39 | 232,454 |
2016-10-05 | $119.95 | $120.17 | $119.66 | $119.77 | $53.41 | 126,668 |
2016-10-04 | $120.34 | $120.39 | $120.21 | $120.31 | $53.65 | 39,940 |
2016-10-03 | $120.49 | $120.54 | $120.25 | $120.33 | $53.66 | 57,824 |
2016-09-30 | $120.68 | $120.81 | $120.62 | $120.69 | $53.73 | 44,144 |
2016-09-29 | $120.69 | $120.88 | $120.69 | $120.82 | $53.78 | 39,330 |
2016-09-28 | $120.72 | $120.89 | $120.72 | $120.83 | $53.79 | 74,446 |
2016-09-27 | $120.75 | $121.02 | $120.68 | $120.86 | $53.80 | 49,168 |
2016-09-26 | $120.66 | $120.76 | $120.65 | $120.68 | $53.72 | 39,046 |
2016-09-23 | $120.64 | $120.78 | $120.55 | $120.69 | $53.72 | 83,014 |
2016-09-22 | $120.58 | $120.69 | $120.50 | $120.64 | $53.70 | 49,840 |
2016-09-21 | $120.44 | $120.64 | $120.44 | $120.55 | $53.66 | 31,012 |
2016-09-20 | $120.59 | $120.63 | $120.56 | $120.56 | $53.67 | 37,010 |
2016-09-19 | $120.61 | $120.62 | $120.55 | $120.57 | $53.67 | 55,288 |
2016-09-16 | $120.67 | $120.68 | $120.56 | $120.61 | $53.69 | 80,530 |
2016-09-15 | $120.62 | $120.68 | $120.57 | $120.60 | $53.69 | 143,694 |
2016-09-14 | $120.75 | $120.75 | $120.59 | $120.66 | $53.71 | 83,620 |
2016-09-13 | $120.87 | $120.89 | $120.55 | $120.65 | $53.71 | 80,556 |
2016-09-12 | $121.02 | $121.02 | $120.86 | $120.86 | $53.80 | 110,956 |
2016-09-09 | $121.12 | $121.18 | $120.99 | $121.02 | $53.87 | 85,712 |
2016-09-08 | $121.29 | $121.29 | $121.17 | $121.21 | $53.96 | 88,720 |
2016-09-07 | $121.37 | $121.37 | $121.21 | $121.29 | $53.99 | 69,238 |
2016-09-06 | $121.34 | $121.45 | $121.32 | $121.38 | $54.03 | 120,822 |
2016-09-02 | $121.37 | $121.38 | $121.28 | $121.33 | $54.01 | 44,180 |
2016-09-01 | $121.40 | $121.55 | $121.35 | $121.40 | $54.04 | 83,546 |
2016-08-31 | $121.67 | $121.78 | $121.67 | $121.72 | $54.09 | 67,296 |
2016-08-30 | $121.67 | $121.83 | $121.67 | $121.70 | $54.08 | 22,398 |
2016-08-29 | $121.77 | $121.93 | $121.66 | $121.73 | $54.09 | 77,248 |
2016-08-26 | $121.68 | $121.72 | $121.61 | $121.64 | $54.05 | 53,038 |
2016-08-25 | $121.70 | $121.82 | $121.61 | $121.63 | $54.04 | 92,058 |
2016-08-24 | $121.62 | $121.73 | $121.60 | $121.62 | $54.04 | 32,352 |
2016-08-23 | $121.73 | $121.73 | $121.58 | $121.61 | $54.03 | 49,118 |
2016-08-22 | $121.79 | $121.79 | $121.29 | $121.57 | $54.02 | 180,192 |
2016-08-19 | $121.65 | $121.70 | $121.59 | $121.65 | $54.05 | 50,008 |
2016-08-18 | $121.64 | $121.75 | $121.57 | $121.61 | $54.04 | 45,560 |
2016-08-17 | $121.48 | $121.65 | $121.47 | $121.56 | $54.01 | 51,788 |
2016-08-16 | $121.76 | $121.76 | $121.40 | $121.52 | $53.99 | 44,416 |
2016-08-15 | $121.49 | $121.60 | $121.33 | $121.53 | $54.00 | 57,790 |
2016-08-12 | $121.48 | $121.56 | $121.34 | $121.52 | $54.00 | 50,018 |
2016-08-11 | $121.36 | $121.40 | $121.26 | $121.27 | $53.88 | 77,108 |
2016-08-10 | $121.31 | $121.36 | $121.23 | $121.34 | $53.92 | 37,740 |
2016-08-09 | $121.11 | $121.33 | $121.11 | $121.20 | $53.85 | 86,674 |
2016-08-08 | $121.23 | $121.33 | $121.07 | $121.19 | $53.85 | 92,530 |
2016-08-05 | $121.28 | $121.28 | $121.10 | $121.13 | $53.82 | 46,860 |
2016-08-04 | $121.13 | $121.44 | $121.13 | $121.30 | $53.90 | 29,412 |
2016-08-03 | $121.20 | $121.20 | $121.01 | $121.16 | $53.84 | 21,366 |
2016-08-02 | $121.17 | $121.18 | $120.92 | $120.93 | $53.73 | 101,784 |
2016-08-01 | $121.00 | $121.40 | $121.00 | $121.40 | $53.94 | 97,552 |
2016-07-29 | $121.55 | $121.63 | $121.51 | $121.58 | $53.93 | 61,484 |
2016-07-28 | $121.38 | $121.59 | $121.34 | $121.47 | $53.88 | 37,926 |
2016-07-27 | $121.35 | $121.54 | $121.31 | $121.44 | $53.86 | 77,534 |
2016-07-26 | $121.13 | $121.38 | $121.13 | $121.30 | $53.80 | 34,374 |
2016-07-25 | $121.30 | $121.34 | $121.22 | $121.28 | $53.79 | 30,742 |
2016-07-22 | $121.10 | $121.28 | $121.10 | $121.17 | $53.74 | 51,864 |
2016-07-21 | $121.37 | $121.37 | $121.16 | $121.18 | $53.75 | 79,538 |
2016-07-20 | $121.36 | $121.37 | $121.17 | $121.23 | $53.77 | 70,768 |
2016-07-19 | $121.39 | $121.46 | $121.34 | $121.38 | $53.84 | 177,648 |
2016-07-18 | $121.50 | $121.50 | $121.31 | $121.38 | $53.84 | 29,796 |
2016-07-15 | $121.56 | $121.56 | $121.30 | $121.31 | $53.81 | 77,636 |
2016-07-14 | $121.66 | $121.66 | $121.53 | $121.60 | $53.94 | 36,122 |
2016-07-13 | $121.72 | $121.98 | $121.70 | $121.82 | $54.03 | 35,270 |
2016-07-12 | $122.01 | $122.01 | $121.65 | $121.79 | $54.02 | 61,374 |
2016-07-11 | $122.05 | $122.09 | $121.98 | $122.06 | $54.14 | 39,698 |
2016-07-08 | $122.15 | $122.15 | $121.91 | $122.05 | $54.14 | 89,846 |
2016-07-07 | $122.27 | $122.33 | $122.07 | $122.21 | $54.21 | 30,436 |
2016-07-06 | $122.35 | $122.44 | $122.23 | $122.35 | $54.27 | 72,306 |
2016-07-05 | $122.08 | $122.31 | $122.07 | $122.20 | $54.20 | 141,284 |
2016-07-01 | $121.99 | $122.04 | $121.65 | $122.00 | $54.11 | 60,816 |
2016-06-30 | $122.12 | $122.12 | $121.77 | $122.05 | $54.04 | 51,108 |
2016-06-29 | $122.18 | $122.18 | $121.92 | $121.98 | $54.00 | 34,388 |
2016-06-28 | $122.32 | $122.35 | $122.11 | $122.18 | $54.09 | 55,364 |
2016-06-27 | $122.16 | $122.50 | $122.16 | $122.33 | $54.16 | 58,926 |
2016-06-24 | $121.86 | $122.11 | $121.67 | $121.80 | $53.92 | 23,652 |
2016-06-23 | $121.17 | $121.17 | $120.89 | $121.08 | $53.61 | 30,002 |
2016-06-22 | $121.40 | $121.40 | $121.19 | $121.21 | $53.66 | 33,944 |
2016-06-21 | $121.44 | $121.45 | $121.18 | $121.18 | $53.65 | 33,374 |
2016-06-20 | $121.50 | $121.50 | $121.35 | $121.47 | $53.78 | 30,022 |
2016-06-17 | $121.40 | $121.64 | $121.40 | $121.64 | $53.85 | 23,718 |
2016-06-16 | $121.52 | $121.64 | $121.52 | $121.62 | $53.84 | 29,372 |
2016-06-15 | $121.37 | $121.52 | $121.20 | $121.49 | $53.79 | 26,656 |
2016-06-14 | $121.32 | $121.37 | $121.25 | $121.30 | $53.70 | 27,632 |
2016-06-13 | $121.20 | $121.23 | $121.06 | $121.17 | $53.65 | 36,306 |
2016-06-10 | $120.93 | $121.12 | $120.71 | $121.08 | $53.61 | 29,776 |
2016-06-09 | $120.61 | $121.03 | $120.61 | $120.80 | $53.48 | 45,390 |
2016-06-08 | $120.70 | $120.77 | $120.54 | $120.64 | $53.41 | 51,950 |
2016-06-07 | $120.36 | $120.67 | $120.32 | $120.41 | $53.31 | 67,480 |
2016-06-06 | $120.29 | $120.51 | $120.15 | $120.33 | $53.27 | 121,090 |
2016-06-03 | $120.22 | $120.35 | $120.22 | $120.33 | $53.28 | 23,932 |
2016-06-02 | $119.95 | $120.16 | $119.95 | $120.14 | $53.19 | 39,142 |
2016-06-01 | $119.99 | $120.08 | $119.97 | $120.02 | $53.14 | 29,082 |
2016-05-31 | $120.17 | $120.23 | $120.00 | $120.22 | $53.12 | 45,642 |
2016-05-27 | $120.20 | $120.26 | $120.15 | $120.21 | $53.12 | 23,850 |
2016-05-26 | $120.25 | $120.27 | $120.14 | $120.18 | $53.11 | 40,918 |
2016-05-25 | $120.06 | $120.26 | $120.06 | $120.19 | $53.11 | 30,748 |
2016-05-24 | $120.27 | $120.28 | $120.07 | $120.21 | $53.12 | 32,716 |
2016-05-23 | $120.31 | $120.33 | $120.21 | $120.33 | $53.17 | 20,466 |
2016-05-20 | $120.35 | $120.41 | $120.22 | $120.40 | $53.20 | 59,916 |
2016-05-19 | $120.51 | $120.55 | $120.31 | $120.36 | $53.19 | 57,930 |
2016-05-18 | $120.84 | $120.84 | $120.28 | $120.36 | $53.19 | 37,580 |
2016-05-17 | $120.76 | $120.85 | $120.57 | $120.76 | $53.36 | 54,224 |
2016-05-16 | $120.63 | $120.63 | $120.47 | $120.52 | $53.26 | 30,652 |
2016-05-13 | $120.67 | $120.68 | $120.42 | $120.61 | $53.30 | 42,370 |
2016-05-12 | $120.52 | $120.54 | $120.36 | $120.54 | $53.27 | 38,664 |
2016-05-11 | $120.50 | $120.59 | $120.26 | $120.52 | $53.26 | 41,218 |
2016-05-10 | $120.50 | $120.50 | $120.30 | $120.30 | $53.16 | 113,898 |
2016-05-09 | $120.45 | $120.50 | $120.23 | $120.45 | $53.23 | 66,804 |
2016-05-06 | $120.40 | $120.41 | $120.27 | $120.33 | $53.17 | 32,792 |
2016-05-05 | $120.33 | $120.33 | $120.17 | $120.32 | $53.17 | 79,220 |
2016-05-04 | $120.22 | $120.31 | $120.00 | $120.24 | $53.13 | 34,672 |
2016-05-03 | $120.08 | $120.21 | $120.07 | $120.21 | $53.12 | 68,012 |
2016-05-02 | $120.02 | $120.02 | $119.86 | $119.87 | $52.97 | 51,314 |
2016-04-29 | $120.11 | $120.19 | $119.98 | $120.19 | $53.02 | 31,486 |
2016-04-28 | $120.28 | $120.28 | $119.94 | $120.18 | $53.01 | 66,158 |
2016-04-27 | $119.92 | $120.02 | $119.80 | $120.01 | $52.94 | 27,294 |
2016-04-26 | $119.78 | $120.03 | $119.76 | $119.82 | $52.85 | 53,644 |
2016-04-25 | $119.90 | $119.91 | $119.80 | $119.87 | $52.88 | 34,854 |
2016-04-22 | $119.99 | $119.99 | $119.84 | $119.96 | $52.92 | 25,920 |
2016-04-21 | $120.12 | $120.12 | $119.95 | $119.99 | $52.93 | 27,296 |
2016-04-20 | $120.27 | $120.27 | $120.04 | $120.09 | $52.97 | 22,828 |
2016-04-19 | $120.14 | $120.15 | $120.02 | $120.12 | $52.99 | 20,428 |
2016-04-18 | $120.11 | $120.18 | $120.05 | $120.18 | $53.01 | 46,468 |
2016-04-15 | $120.10 | $120.14 | $120.05 | $120.12 | $52.99 | 27,144 |
2016-04-14 | $119.99 | $120.10 | $119.97 | $120.08 | $52.97 | 20,144 |
2016-04-13 | $120.02 | $120.13 | $119.96 | $120.11 | $52.98 | 52,706 |
2016-04-12 | $120.01 | $120.03 | $119.94 | $120.00 | $52.93 | 33,980 |
2016-04-11 | $120.11 | $120.11 | $119.95 | $120.00 | $52.93 | 42,732 |
2016-04-08 | $120.09 | $120.10 | $119.94 | $120.09 | $52.98 | 19,610 |
2016-04-07 | $120.01 | $120.05 | $119.75 | $119.99 | $52.93 | 56,942 |
2016-04-06 | $119.67 | $119.74 | $119.57 | $119.72 | $52.81 | 63,354 |
2016-04-05 | $119.66 | $119.67 | $119.45 | $119.59 | $52.75 | 19,034 |
2016-04-04 | $119.46 | $119.46 | $119.28 | $119.33 | $52.64 | 23,778 |
2016-04-01 | $119.25 | $119.38 | $119.09 | $119.30 | $52.63 | 78,538 |
2016-03-31 | $119.25 | $119.48 | $119.25 | $119.30 | $52.54 | 60,158 |
2016-03-30 | $119.19 | $119.27 | $119.05 | $119.21 | $52.50 | 76,120 |
2016-03-29 | $119.19 | $119.20 | $119.05 | $119.20 | $52.50 | 45,664 |
2016-03-28 | $119.11 | $119.15 | $118.90 | $118.98 | $52.40 | 56,546 |
2016-03-24 | $118.94 | $119.17 | $118.86 | $119.04 | $52.43 | 61,342 |
2016-03-23 | $118.72 | $118.94 | $118.72 | $118.93 | $52.38 | 46,710 |
2016-03-22 | $118.86 | $118.97 | $118.60 | $118.60 | $52.23 | 52,994 |
2016-03-21 | $118.75 | $118.78 | $118.68 | $118.78 | $52.31 | 48,980 |
2016-03-18 | $118.74 | $118.78 | $118.61 | $118.76 | $52.30 | 19,590 |
2016-03-17 | $118.45 | $118.74 | $118.45 | $118.60 | $52.23 | 32,376 |
2016-03-16 | $118.48 | $118.63 | $118.34 | $118.61 | $52.24 | 55,408 |
2016-03-15 | $118.49 | $118.49 | $118.36 | $118.37 | $52.13 | 32,098 |
2016-03-14 | $118.66 | $118.66 | $118.37 | $118.50 | $52.19 | 89,216 |
2016-03-11 | $118.67 | $118.67 | $118.42 | $118.48 | $52.18 | 58,990 |
2016-03-10 | $118.51 | $118.55 | $118.45 | $118.48 | $52.18 | 77,932 |
2016-03-09 | $118.32 | $118.54 | $118.32 | $118.54 | $52.21 | 49,820 |
2016-03-08 | $118.44 | $118.49 | $118.30 | $118.44 | $52.16 | 47,950 |
2016-03-07 | $118.19 | $118.27 | $118.07 | $118.20 | $52.06 | 31,430 |
2016-03-04 | $118.51 | $118.58 | $118.21 | $118.30 | $52.10 | 79,358 |
2016-03-03 | $118.46 | $118.61 | $118.46 | $118.53 | $52.20 | 35,194 |
2016-03-02 | $118.75 | $118.75 | $118.32 | $118.50 | $52.19 | 51,702 |
2016-03-01 | $118.80 | $119.03 | $118.64 | $118.65 | $52.25 | 64,712 |
2016-02-29 | $119.00 | $119.07 | $118.95 | $119.06 | $52.34 | 20,994 |
2016-02-26 | $119.00 | $119.08 | $118.92 | $118.98 | $52.30 | 66,578 |
2016-02-25 | $119.11 | $119.23 | $119.07 | $119.19 | $52.40 | 46,978 |
2016-02-24 | $119.27 | $119.27 | $119.05 | $119.12 | $52.37 | 80,216 |
2016-02-23 | $119.13 | $119.27 | $119.07 | $119.07 | $52.34 | 68,510 |
2016-02-22 | $119.32 | $119.33 | $119.15 | $119.30 | $52.45 | 24,202 |
2016-02-19 | $119.36 | $119.36 | $119.13 | $119.35 | $52.47 | 25,684 |
2016-02-18 | $119.25 | $119.51 | $119.11 | $119.51 | $52.54 | 53,548 |
2016-02-17 | $119.17 | $119.41 | $119.17 | $119.35 | $52.47 | 112,404 |
2016-02-16 | $119.40 | $119.59 | $119.40 | $119.58 | $52.57 | 59,020 |
2016-02-12 | $119.79 | $119.79 | $119.54 | $119.63 | $52.59 | 38,286 |
2016-02-11 | $119.98 | $120.06 | $119.76 | $119.91 | $52.71 | 57,306 |
2016-02-10 | $119.59 | $119.65 | $119.43 | $119.62 | $52.59 | 47,390 |
2016-02-09 | $119.70 | $119.70 | $119.42 | $119.60 | $52.58 | 38,656 |
2016-02-08 | $119.32 | $119.59 | $119.32 | $119.58 | $52.57 | 62,644 |
2016-02-05 | $119.35 | $119.38 | $119.18 | $119.33 | $52.46 | 22,904 |
2016-02-04 | $119.35 | $119.36 | $119.10 | $119.28 | $52.44 | 44,502 |
2016-02-03 | $119.32 | $119.45 | $119.08 | $119.28 | $52.44 | 59,802 |
2016-02-02 | $119.26 | $119.27 | $118.94 | $119.24 | $52.42 | 40,748 |
2016-02-01 | $119.09 | $119.10 | $118.86 | $119.07 | $52.34 | 45,664 |
2016-01-29 | $119.32 | $119.33 | $119.06 | $119.28 | $52.33 | 74,814 |
2016-01-28 | $119.17 | $119.17 | $118.86 | $119.06 | $52.24 | 52,954 |
2016-01-27 | $119.21 | $119.21 | $118.94 | $119.09 | $52.25 | 61,796 |
2016-01-26 | $119.17 | $119.17 | $118.88 | $118.88 | $52.16 | 46,726 |
2016-01-25 | $119.19 | $119.19 | $119.12 | $119.15 | $52.28 | 23,210 |
2016-01-22 | $119.30 | $119.36 | $118.98 | $119.11 | $52.26 | 53,954 |
2016-01-21 | $119.53 | $119.53 | $119.10 | $119.34 | $52.36 | 78,460 |
2016-01-20 | $119.38 | $119.48 | $119.25 | $119.43 | $52.40 | 102,130 |
2016-01-19 | $119.08 | $119.18 | $118.96 | $119.10 | $52.25 | 60,084 |
2016-01-15 | $119.16 | $119.27 | $119.01 | $119.25 | $52.32 | 47,142 |
2016-01-14 | $119.04 | $119.04 | $118.77 | $118.89 | $52.16 | 33,400 |
2016-01-13 | $118.95 | $118.99 | $118.85 | $118.99 | $52.21 | 89,390 |
2016-01-12 | $118.90 | $119.07 | $118.78 | $118.95 | $52.19 | 44,606 |
2016-01-11 | $119.05 | $119.05 | $118.90 | $118.92 | $52.17 | 34,062 |
2016-01-08 | $119.12 | $119.16 | $118.92 | $119.09 | $52.25 | 41,214 |
2016-01-07 | $119.10 | $119.16 | $118.94 | $119.04 | $52.23 | 103,946 |
2016-01-06 | $118.80 | $119.11 | $118.74 | $119.11 | $52.26 | 76,104 |
2016-01-05 | $118.44 | $118.55 | $118.39 | $118.55 | $52.01 | 37,082 |
2016-01-04 | $118.46 | $118.50 | $118.32 | $118.42 | $51.96 | 34,102 |
2015-12-31 | $117.97 | $118.15 | $117.97 | $118.15 | $51.84 | 22,736 |
2015-12-30 | $118.15 | $118.19 | $118.07 | $118.15 | $51.84 | 29,878 |
2015-12-29 | $117.91 | $118.24 | $117.91 | $118.16 | $51.84 | 36,146 |
2015-12-28 | $118.10 | $118.17 | $118.00 | $118.08 | $51.81 | 21,082 |
2015-12-24 | $118.08 | $118.17 | $117.89 | $118.17 | $51.85 | 16,824 |
2015-12-23 | $118.21 | $118.33 | $118.21 | $118.29 | $51.80 | 20,770 |
2015-12-22 | $118.21 | $118.37 | $118.00 | $118.13 | $51.73 | 84,460 |
2015-12-21 | $118.29 | $118.33 | $118.15 | $118.23 | $51.77 | 47,388 |
2015-12-18 | $118.08 | $118.32 | $118.03 | $118.21 | $51.76 | 49,886 |
2015-12-17 | $117.90 | $118.19 | $117.73 | $118.03 | $51.69 | 151,674 |
2015-12-16 | $117.71 | $117.74 | $117.37 | $117.45 | $51.43 | 30,114 |
2015-12-15 | $117.95 | $117.95 | $117.65 | $117.75 | $51.56 | 29,420 |
2015-12-14 | $118.04 | $118.06 | $117.60 | $117.69 | $51.54 | 56,782 |
2015-12-11 | $117.90 | $118.12 | $117.90 | $118.04 | $51.69 | 25,192 |
2015-12-10 | $117.84 | $117.84 | $117.58 | $117.71 | $51.54 | 13,224 |
2015-12-09 | $117.75 | $117.90 | $117.56 | $117.63 | $51.51 | 33,004 |
2015-12-08 | $117.69 | $117.90 | $117.53 | $117.78 | $51.58 | 35,658 |
2015-12-07 | $117.50 | $117.69 | $117.45 | $117.53 | $51.47 | 41,388 |
2015-12-04 | $117.43 | $117.68 | $117.43 | $117.66 | $51.52 | 48,544 |
2015-12-03 | $117.69 | $117.69 | $117.40 | $117.66 | $51.52 | 36,336 |
2015-12-02 | $117.69 | $117.69 | $117.62 | $117.65 | $51.52 | 54,664 |
2015-12-01 | $117.52 | $117.68 | $117.51 | $117.58 | $51.49 | 35,872 |
2015-11-30 | $117.69 | $117.69 | $117.55 | $117.61 | $51.39 | 23,072 |
2015-11-27 | $117.53 | $117.68 | $117.53 | $117.68 | $51.43 | 1,774 |
2015-11-25 | $117.62 | $117.75 | $117.51 | $117.62 | $51.40 | 28,810 |
2015-11-24 | $117.75 | $117.75 | $117.44 | $117.65 | $51.41 | 33,530 |
2015-11-23 | $117.53 | $117.75 | $117.33 | $117.75 | $51.46 | 47,952 |
2015-11-20 | $117.50 | $117.55 | $117.23 | $117.46 | $51.33 | 25,158 |
2015-11-19 | $117.10 | $117.50 | $117.10 | $117.38 | $51.30 | 35,764 |
2015-11-18 | $116.97 | $117.21 | $116.97 | $117.16 | $51.20 | 24,752 |
2015-11-17 | $116.84 | $117.10 | $116.76 | $116.97 | $51.11 | 78,250 |
2015-11-16 | $116.90 | $116.90 | $116.65 | $116.77 | $51.03 | 13,678 |
2015-11-13 | $116.56 | $116.89 | $116.56 | $116.76 | $51.02 | 48,558 |
2015-11-12 | $116.55 | $116.80 | $116.34 | $116.55 | $50.93 | 103,826 |
2015-11-11 | $116.37 | $116.54 | $116.28 | $116.30 | $50.82 | 21,428 |
2015-11-10 | $116.44 | $116.55 | $116.38 | $116.42 | $50.87 | 36,694 |
2015-11-09 | $116.56 | $116.60 | $116.38 | $116.38 | $50.86 | 11,256 |
2015-11-06 | $116.82 | $116.82 | $116.52 | $116.53 | $50.92 | 58,436 |
2015-11-05 | $117.05 | $117.05 | $116.80 | $116.86 | $51.07 | 53,536 |
2015-11-04 | $116.89 | $117.13 | $116.89 | $117.04 | $51.15 | 38,168 |
2015-11-03 | $117.06 | $117.07 | $116.82 | $116.83 | $51.05 | 38,406 |
2015-11-02 | $116.97 | $117.03 | $116.81 | $117.02 | $51.14 | 16,360 |
2015-10-30 | $117.32 | $117.39 | $117.18 | $117.39 | $51.20 | 23,192 |
2015-10-29 | $117.43 | $117.43 | $117.05 | $117.19 | $51.11 | 57,994 |
2015-10-28 | $117.47 | $117.47 | $117.10 | $117.18 | $51.11 | 17,918 |
2015-10-27 | $117.40 | $117.41 | $117.20 | $117.33 | $51.17 | 27,926 |
2015-10-26 | $117.17 | $117.37 | $117.17 | $117.32 | $51.17 | 22,834 |
2015-10-23 | $117.22 | $117.23 | $117.08 | $117.15 | $51.09 | 21,292 |
2015-10-22 | $117.38 | $117.38 | $117.07 | $117.28 | $51.15 | 33,182 |
2015-10-21 | $117.35 | $117.47 | $117.25 | $117.37 | $51.19 | 47,414 |
2015-10-20 | $117.18 | $117.19 | $117.00 | $117.18 | $51.11 | 30,606 |
2015-10-19 | $117.29 | $117.32 | $117.11 | $117.26 | $51.14 | 30,304 |
2015-10-16 | $117.40 | $117.42 | $117.19 | $117.27 | $51.14 | 26,882 |
2015-10-15 | $117.35 | $117.40 | $117.15 | $117.18 | $51.11 | 26,362 |
2015-10-14 | $117.17 | $117.50 | $117.17 | $117.45 | $51.22 | 11,794 |
2015-10-13 | $117.39 | $117.39 | $116.95 | $117.19 | $51.11 | 13,426 |
2015-10-12 | $117.15 | $117.48 | $117.04 | $117.40 | $51.20 | 61,546 |
2015-10-09 | $117.17 | $117.30 | $117.08 | $117.08 | $51.06 | 20,752 |
2015-10-08 | $117.42 | $117.42 | $117.09 | $117.11 | $51.07 | 31,206 |
2015-10-07 | $117.16 | $117.39 | $116.95 | $117.22 | $51.12 | 145,094 |
2015-10-06 | $117.19 | $117.50 | $117.10 | $117.44 | $51.22 | 51,450 |
2015-10-05 | $117.29 | $117.31 | $116.99 | $117.00 | $51.03 | 30,710 |
2015-10-02 | $117.47 | $117.49 | $117.19 | $117.37 | $51.19 | 8,972 |
2015-10-01 | $117.15 | $117.23 | $116.87 | $117.02 | $51.04 | 19,542 |
2015-09-30 | $117.29 | $117.36 | $117.01 | $117.36 | $51.07 | 15,574 |
2015-09-29 | $117.02 | $117.42 | $117.02 | $117.40 | $51.09 | 33,188 |
2015-09-28 | $116.93 | $117.23 | $116.93 | $117.23 | $51.02 | 28,686 |
2015-09-25 | $116.69 | $116.98 | $116.69 | $116.98 | $50.91 | 24,040 |
2015-09-24 | $116.99 | $117.00 | $116.77 | $116.88 | $50.87 | 17,358 |
2015-09-23 | $116.78 | $116.78 | $116.57 | $116.70 | $50.78 | 11,498 |
2015-09-22 | $116.71 | $116.89 | $116.58 | $116.79 | $50.83 | 40,352 |
2015-09-21 | $116.42 | $116.44 | $116.23 | $116.24 | $50.59 | 16,924 |
2015-09-18 | $116.40 | $116.60 | $116.30 | $116.45 | $50.68 | 29,290 |
2015-09-17 | $116.06 | $116.34 | $115.87 | $116.25 | $50.59 | 20,154 |
2015-09-16 | $115.71 | $115.89 | $115.65 | $115.80 | $50.39 | 57,120 |
2015-09-15 | $116.06 | $116.06 | $115.60 | $115.60 | $50.31 | 59,496 |
2015-09-14 | $116.08 | $116.12 | $116.00 | $116.09 | $50.52 | 16,360 |
2015-09-11 | $116.00 | $116.24 | $116.00 | $116.05 | $50.50 | 10,584 |
2015-09-10 | $116.02 | $116.15 | $115.91 | $115.95 | $50.46 | 48,398 |
2015-09-09 | $116.03 | $116.28 | $115.95 | $116.20 | $50.57 | 20,890 |
2015-09-08 | $116.17 | $116.22 | $115.93 | $116.01 | $50.49 | 57,956 |
2015-09-04 | $116.37 | $116.45 | $116.11 | $116.30 | $50.61 | 11,978 |
2015-09-03 | $116.16 | $116.56 | $116.14 | $116.24 | $50.59 | 42,424 |
iShares California Muni Bond ETF (CMF) News Headlines
Recent iShares California Muni Bond ETF (CMF) News
Similar Companies to iShares California Muni Bond ETF (CMF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |