Donaldson Co. Inc (DCI) Exchange: NYSE
Data as of April 24, 2024
$72.05 ($0.14) 0.19%
Donaldson Co. Inc - Daily Information
Click for more stock information on Donaldson Co. Inc.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $72.01 |
Previous Close | $72.05 |
High | $72.58 |
Low | $71.66 |
Adjusted Open | $72.01 |
Previous Adjusted Close | $72.05 |
Adjusted High | $72.58 |
Adjusted Low | $71.66 |
About Donaldson Co. Inc (DCI)
Founded in 1915, Donaldson is a global leader in technology-led filtration products and solutions, serving a broad range of industries and advanced markets. Our diverse, skilled employees at over 140 locations on six continents partner with customers—from small business owners to the world’s biggest OEM brands—to solve complex filtration challenges. Discover how Donaldson is Advancing Filtration for a Cleaner World at www.Donaldson.com. CONDENSED CONSOLIDATED STATEMENTS OF EARNINGS (In millions, except per share amounts) (Unaudited) Three Months Ended October 31, 2021 2020 Change Net sales $ 760.9 $ 636.6 19.5 % Cost of sales 503.9 413.9 21.7 Gross profit 257.0 222.7 15.4 Operating expenses 149.5 135.5 10.4 Operating income 107.5 87.2 23.2 Interest expense 3.4 3.5 (1.7 ) Other expense, net — 1.5 (99.3 ) Earnings before income taxes 104.1 82.2 26.4 Income taxes 27.0 20.3 32.7 Net earnings $ 77.1 $ 61.9 24.4 % Weighted average shares – basic 124.4 126.8 (1.9 )% Weighted average shares – diluted 126.3 128.0 (1.3 )% Net earnings per share – basic $ 0.62 $ 0.49 26.8 % Net earnings per share – diluted $ 0.61 $ 0.48 26.1 % Dividends paid per share $ 0.22 $ 0.21 4.8 % Note: Amounts may not foot due to rounding. CONDENSED CONSOLIDATED BALANCE SHEETS (In millions) (Unaudited) October 31, July 31, 2021 2021 Assets Current assets: Cash and cash equivalents $ 200.8 $ 222.8 Accounts receivable, net 545.1 552.7 Inventories, net 444.7 384.5 Prepaid expenses and other current assets 105.2 84.0 Total current assets 1,295.8 1,244.0 Property, plant and equipment, net 609.7 617.8 Goodwill 320.6 322.5 Intangible assets, net 59.2 61.6 Other long-term assets 153.2 154.3 Total assets $ 2,438.5 $ 2,400.2 Liabilities and Stockholders’ Equity Current liabilities: Short-term borrowings $ 41.2 $ 48.5 Accounts payable 310.0 293.9 Accrued employee compensation and related taxes 108.6 126.8 Dividends payable — 27.6 Other current liabilities 122.1 109.8 Total current liabilities 581.9 606.6 Long-term debt 548.1 461.0 Non-current income taxes payable 81.1 80.7 Deferred income taxes 26.5 26.6 Other long-term liabilities 85.0 88.2 Total liabilities 1,322.6 1,263.1 Total stockholders’ equity 1,115.9 1,137.1 Total liabilities and stockholders’ equity $ 2,438.5 $ 2,400.2 CONDENSED CONSOLIDATED STATEMENTS OF CASH FLOWS (In millions) (Unaudited) Three Months Ended October 31, 2021 2020 Operating Activities Net earnings $ 77.1 $ 61.9 Adjustments to reconcile net earnings to net cash provided by operating activities: Depreciation and amortization 23.8 23.3 Deferred income taxes 0.8 (2.9 ) Stock-based compensation expense 9.0 6.3 Other, net 2.7 7.3 Changes in operating assets and liabilities (70.5 ) 33.0 Net cash provided by operating activities 42.9 128.9 Investing Activities Purchases of property, plant and equipment (18.3 ) (18.8 ) Net cash used in investing activities (18.3 ) (18.8 ) Financing Activities Proceeds from long-term debt 124.5 — Repayments of long-term debt (35.0 ) (40.0 ) Change in short-term borrowings (7.3 ) (2.8 ) Purchase of treasury stock (102.9 ) (15.6 ) Dividends paid (27.4 ) (26.6 ) Tax withholding for stock compensation transactions (0.2 ) (2.2 ) Exercise of stock options 2.8 8.3 Net cash used in financing activities (45.5 ) (78.9 ) Effect of exchange rate changes on cash (1.1 ) 2.2 (Decrease) increase in cash and cash equivalents (22.0 ) 33.4 Cash and cash equivalents, beginning of period 222.8 236.6 Cash and cash equivalents, end of period $ 200.8 $ 270.0 CONSOLIDATED RATE ANALYSIS (Unaudited) Three Months Ended October 31, 2021 2020 Gross margin 33.8 % 35.0 % Operating expenses rate 19.7 % 21.3 % Operating margin 14.1 % 13.7 % Other expense, net rate — % 0.2 % Depreciation and amortization rate 3.1 % 3.7 % EBITDA rate 17.3 % 17.1 % Effective tax rate 25.9 % 24.7 % Earnings before income taxes - Engine Products 13.7 % 13.9 % Earnings before income taxes - Industrial Products 16.4 % 13.7 % Cash conversion ratio 31.9 % 177.7 % Note: Rate analysis metrics are computed by dividing the applicable amount by net sales, and cash conversion ratio reflects free cash flow divided by net earnings. SEGMENT DETAIL (In millions) (Unaudited) Three Months Ended October 31, 2021 2020 Change Net sales Engine Products segment Off-Road $ 93.9 $ 64.8 44.9 % On-Road 31.5 32.0 (1.4 ) Aftermarket 374.3 317.0 18.1 Aerospace and Defense 27.5 22.4 22.9 Total Engine Products segment 527.2 436.2 20.9 Industrial Products segment Industrial Filtration Solutions 165.5 135.6 22.0 Gas Turbine Systems 16.6 23.0 (27.8 ) Special Applications 51.6 41.8 23.3 Total Industrial Products segment 233.7 200.4 16.6 Total Company $ 760.9 $ 636.6 19.5 % Earnings before income taxes Engine Products segment $ 72.3 $ 60.4 19.7 % Industrial Products segment 38.3 27.5 39.3 Corporate and unallocated (6.5 ) (5.7 ) (14.0 ) Total Company $ 104.1 $ 82.2 26.4 % Earnings before income taxes percentage Engine Products segment 13.7 % 13.9 % (0.2 )% Industrial Products segment 16.4 % 13.7 % 2.7 % Note: Earnings before income taxes percentage is calculated by dividing earnings before income taxes by net sales. Amounts may not foot due to rounding. SEGMENT SALES PERCENT CHANGE FROM PRIOR PERIODS BY GEOGRAPHY, AS REPORTED (Unaudited) Three Months Ended October 31, 2021 TOTAL U.S. (1) /CA (2) EMEA (3) APAC (4) LATAM (5) Engine Products segment Off-Road 44.9 % 39.2 % 76.3 % 15.1 % 79.9 % On-Road (1.4 ) (13.5 ) 1.3 18.7 206.4 Aftermarket 18.1 17.5 20.3 7.7 29.2 Aerospace and Defense 22.9 27.9 4.8 53.4 N/A Total Engine Products segment 20.9 17.9 28.9 10.4 32.1 Industrial Products segment Industrial Filtration Solutions 22.0 36.5 9.6 18.8 41.4 Gas Turbine Systems (27.8 ) (22.8 ) (32.7 ) (46.0 ) 66.0 Special Applications 23.3 15.9 15.1 26.4 625.4 Total Industrial Products segment 16.6 25.4 5.3 18.5 46.2 Total Company 19.5 % 19.8 % 19.6 % 13.6 % 33.5 % Note: Amounts may not foot due to rounding. (1) United States (U.S.) (2) Canada (CA) (3) Europe, Middle East and Africa (EMEA) (4) Asia Pacific (APAC) (5) Latin America (LATAM) SEGMENT SALES PERCENT CHANGE FROM PRIOR PERIODS BY GEOGRAPHY, CONSTANT CURRENCY (Unaudited) Three Months Ended October 31, 2021 TOTAL US/CA EMEA APAC LATAM Engine Products segment Off-Road 45.1 % 39.2 % 77.1 % 15.2 % 76.8 % On-Road (1.2 ) (13.5 ) (0.6 ) 21.1 202.2 Aftermarket 17.2 17.5 18.1 6.6 28.6 Aerospace and Defense 23.1 27.9 5.5 55.7 N/A Total Engine Products segment 20.3 17.9 27.5 9.9 31.4 Industrial Products segment Industrial Filtration Solutions 21.2 36.5 8.6 16.8 40.8 Gas Turbine Systems (27.9 ) (22.8 ) (32.6 ) (47.1 ) 66.0 Special Applications 24.6 15.9 13.7 28.7 625.4 Total Industrial Products segment 16.3 25.4 4.4 18.7 45.6 Total Company 19.0 % 19.8 % 18.4 % 13.4 % 32.9 % Note: The constant currency presentation, which is a non-GAAP measure, excludes the impact of fluctuations in foreign currency exchange rates. The Company believes providing constant currency information provides valuable supplemental information regarding its results of operations. The Company calculates constant currency percentages by converting its current period local currency financial results using the prior period exchanges rates and compared these adjusted amounts to its prior period reported results. Amounts may not foot due to rounding. RECONCILIATION OF NON-GAAP FINANCIAL MEASURES (In millions, except per share amounts) (Unaudited) Three Months Ended October 31, 2021 2020 Net cash provided by operating activities $ 42.9 $ 128.9 Net capital expenditures (18.3 ) (18.8 ) Free cash flow $ 24.6 $ 110.1 Net earnings $ 77.1 $ 61.9 Income taxes 27.0 20.3 Interest expense 3.4 3.5 Depreciation and amortization 23.8 23.3 EBITDA $ 131.3 $ 109.0 Note: Although free cash flow and EBITDA are not measures of financial performance under GAAP, the Company believes they are useful in understanding its financial results. Free cash flow is a commonly used measure of a company’s ability to generate cash in excess of its operating needs. EBITDA is a commonly used measure of operating earnings less non-cash expenses. A shortcoming of these financial measures is that they do not reflect the Company’s actual results under GAAP. Management does not intend these items to be considered in isolation or as a substitute for the related GAAP measures. Amounts may not foot due to rounding.
Invest in Donaldson Co. Inc (DCI)
Historical Stock Data for Donaldson Co. Inc (DCI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-22 | $72.01 | $72.58 | $71.66 | $72.05 | $72.05 | 500,739 |
2024-04-19 | $71.93 | $72.19 | $71.56 | $71.91 | $71.91 | 456,881 |
2024-04-18 | $72.13 | $72.45 | $71.53 | $71.65 | $71.65 | 357,314 |
2024-04-17 | $72.89 | $72.89 | $71.68 | $71.96 | $71.96 | 420,811 |
2024-04-16 | $72.23 | $72.75 | $71.96 | $72.45 | $72.45 | 389,534 |
2024-04-15 | $74.16 | $74.26 | $72.42 | $72.45 | $72.45 | 302,598 |
2024-04-12 | $73.58 | $74.09 | $73.04 | $73.47 | $73.47 | 378,441 |
2024-04-11 | $74.27 | $74.58 | $73.54 | $74.30 | $74.30 | 344,925 |
2024-04-10 | $73.93 | $74.69 | $73.44 | $74.17 | $74.17 | 333,649 |
2024-04-09 | $75.00 | $75.15 | $73.90 | $74.76 | $74.76 | 347,786 |
2024-04-08 | $74.85 | $75.16 | $74.39 | $74.88 | $74.88 | 396,675 |
2024-04-05 | $74.39 | $74.78 | $73.96 | $74.48 | $74.48 | 532,466 |
2024-04-04 | $74.69 | $75.44 | $73.95 | $74.13 | $74.13 | 429,188 |
2024-04-03 | $73.78 | $74.56 | $73.73 | $74.21 | $74.21 | 367,592 |
2024-04-02 | $73.84 | $74.43 | $73.25 | $73.83 | $73.83 | 455,355 |
2024-04-01 | $74.63 | $74.67 | $73.80 | $73.96 | $73.96 | 401,163 |
2024-03-28 | $74.84 | $75.16 | $74.30 | $74.68 | $74.68 | 405,366 |
2024-03-27 | $74.45 | $74.93 | $74.39 | $74.92 | $74.92 | 479,018 |
2024-03-26 | $73.87 | $74.56 | $73.45 | $74.08 | $74.08 | 495,391 |
2024-03-25 | $74.46 | $74.58 | $73.49 | $73.73 | $73.73 | 428,268 |
2024-03-22 | $74.86 | $74.86 | $74.04 | $74.59 | $74.59 | 444,352 |
2024-03-21 | $74.65 | $75.02 | $74.24 | $74.76 | $74.76 | 415,691 |
2024-03-20 | $73.33 | $74.39 | $73.31 | $74.37 | $74.37 | 387,829 |
2024-03-19 | $73.01 | $73.50 | $72.51 | $73.32 | $73.32 | 392,196 |
2024-03-18 | $73.75 | $73.99 | $72.86 | $72.93 | $72.93 | 589,332 |
2024-03-15 | $72.23 | $73.90 | $72.23 | $73.73 | $73.73 | 1,676,704 |
2024-03-14 | $73.07 | $73.20 | $71.98 | $72.49 | $72.49 | 841,706 |
2024-03-13 | $72.01 | $72.47 | $71.65 | $71.91 | $71.91 | 456,322 |
2024-03-12 | $71.47 | $72.10 | $71.19 | $71.98 | $71.98 | 587,402 |
2024-03-11 | $72.36 | $72.36 | $71.17 | $71.70 | $71.70 | 515,252 |
2024-03-08 | $73.90 | $74.22 | $72.52 | $72.53 | $72.53 | 429,881 |
2024-03-07 | $73.79 | $73.89 | $73.13 | $73.65 | $73.65 | 542,632 |
2024-03-06 | $72.72 | $73.49 | $72.53 | $73.43 | $73.43 | 409,487 |
2024-03-05 | $72.58 | $73.15 | $71.86 | $72.29 | $72.29 | 409,019 |
2024-03-04 | $72.81 | $73.83 | $72.55 | $72.69 | $72.69 | 513,278 |
2024-03-01 | $71.40 | $72.63 | $70.73 | $72.52 | $72.52 | 738,896 |
2024-02-29 | $71.08 | $71.87 | $70.18 | $71.62 | $71.62 | 931,610 |
2024-02-28 | $68.00 | $71.06 | $68.00 | $70.67 | $70.67 | 950,524 |
2024-02-27 | $66.77 | $67.20 | $66.31 | $67.14 | $67.14 | 536,801 |
2024-02-26 | $66.50 | $66.82 | $66.15 | $66.66 | $66.66 | 304,493 |
2024-02-23 | $66.37 | $66.84 | $66.07 | $66.76 | $66.76 | 321,460 |
2024-02-22 | $66.87 | $66.89 | $65.99 | $66.03 | $66.03 | 476,955 |
2024-02-21 | $66.33 | $66.65 | $66.14 | $66.45 | $66.45 | 307,913 |
2024-02-20 | $66.16 | $66.52 | $65.91 | $66.35 | $66.35 | 400,518 |
2024-02-16 | $66.90 | $67.29 | $66.25 | $66.27 | $66.27 | 345,983 |
2024-02-15 | $66.59 | $67.19 | $66.53 | $66.88 | $66.88 | 304,148 |
2024-02-14 | $66.66 | $66.92 | $66.05 | $66.42 | $66.42 | 422,352 |
2024-02-13 | $66.71 | $67.00 | $65.60 | $65.99 | $65.99 | 496,875 |
2024-02-12 | $67.28 | $68.11 | $67.28 | $67.79 | $67.79 | 369,457 |
2024-02-09 | $66.71 | $67.37 | $66.70 | $67.37 | $67.37 | 233,982 |
2024-02-08 | $66.69 | $67.23 | $66.55 | $67.05 | $66.80 | 264,900 |
2024-02-07 | $66.46 | $67.20 | $66.32 | $66.82 | $66.57 | 257,535 |
2024-02-06 | $66.16 | $66.59 | $66.16 | $66.28 | $66.03 | 268,641 |
2024-02-05 | $66.67 | $66.81 | $65.68 | $66.20 | $65.96 | 239,959 |
2024-02-02 | $66.52 | $67.54 | $66.06 | $67.41 | $67.16 | 589,405 |
2024-02-01 | $65.03 | $66.68 | $64.78 | $66.65 | $66.40 | 777,657 |
2024-01-31 | $65.25 | $65.50 | $64.35 | $64.59 | $64.35 | 684,647 |
2024-01-30 | $64.34 | $65.22 | $64.34 | $65.17 | $64.93 | 355,721 |
2024-01-29 | $64.32 | $64.87 | $64.06 | $64.68 | $64.44 | 375,433 |
2024-01-26 | $65.01 | $65.34 | $64.20 | $64.27 | $64.27 | 363,099 |
2024-01-25 | $64.78 | $64.95 | $64.11 | $64.67 | $64.67 | 297,985 |
2024-01-24 | $65.12 | $65.12 | $64.17 | $64.19 | $64.19 | 393,725 |
2024-01-23 | $65.00 | $65.06 | $64.42 | $64.78 | $64.78 | 323,709 |
2024-01-22 | $64.41 | $64.83 | $64.33 | $64.77 | $64.77 | 263,330 |
2024-01-19 | $63.73 | $64.11 | $63.14 | $64.10 | $64.10 | 364,856 |
2024-01-18 | $63.07 | $63.63 | $62.98 | $63.59 | $63.59 | 255,912 |
2024-01-17 | $62.86 | $63.24 | $62.77 | $62.87 | $62.87 | 258,384 |
2024-01-16 | $63.13 | $63.45 | $62.82 | $63.43 | $63.43 | 386,167 |
2024-01-12 | $63.40 | $63.40 | $62.79 | $63.27 | $63.27 | 297,562 |
2024-01-11 | $63.00 | $63.05 | $61.98 | $62.63 | $62.63 | 285,828 |
2024-01-10 | $62.52 | $62.82 | $62.14 | $62.81 | $62.81 | 352,321 |
2024-01-09 | $62.13 | $62.44 | $61.79 | $62.42 | $62.42 | 413,990 |
2024-01-08 | $62.91 | $62.99 | $61.98 | $62.64 | $62.64 | 424,451 |
2024-01-05 | $63.39 | $63.68 | $63.16 | $63.56 | $63.56 | 465,933 |
2024-01-04 | $63.74 | $63.98 | $63.54 | $63.66 | $63.66 | 389,270 |
2024-01-03 | $64.16 | $64.39 | $63.54 | $63.59 | $63.59 | 403,305 |
2024-01-02 | $64.91 | $65.33 | $64.42 | $64.79 | $64.79 | 352,403 |
2023-12-29 | $65.55 | $65.79 | $65.26 | $65.35 | $65.35 | 262,496 |
2023-12-28 | $65.27 | $65.59 | $65.27 | $65.55 | $65.55 | 318,837 |
2023-12-27 | $65.41 | $65.76 | $65.29 | $65.49 | $65.49 | 272,359 |
2023-12-26 | $65.72 | $65.95 | $65.51 | $65.53 | $65.53 | 512,689 |
2023-12-22 | $65.44 | $65.91 | $65.27 | $65.62 | $65.62 | 257,566 |
2023-12-21 | $65.51 | $65.61 | $64.61 | $65.22 | $65.22 | 259,369 |
2023-12-20 | $65.82 | $66.45 | $65.06 | $65.08 | $65.08 | 430,361 |
2023-12-19 | $65.71 | $66.02 | $65.65 | $65.90 | $65.90 | 361,269 |
2023-12-18 | $65.50 | $65.56 | $64.85 | $65.41 | $65.41 | 428,642 |
2023-12-15 | $65.38 | $65.94 | $65.23 | $65.57 | $65.57 | 1,610,634 |
2023-12-14 | $64.00 | $65.64 | $64.00 | $65.45 | $65.45 | 702,354 |
2023-12-13 | $62.39 | $63.76 | $62.34 | $63.61 | $63.61 | 764,611 |
2023-12-12 | $62.54 | $62.76 | $62.10 | $62.44 | $62.44 | 401,511 |
2023-12-11 | $61.50 | $62.44 | $61.39 | $62.43 | $62.43 | 350,539 |
2023-12-08 | $61.26 | $61.91 | $61.26 | $61.43 | $61.43 | 609,910 |
2023-12-07 | $61.30 | $61.46 | $61.00 | $61.26 | $61.26 | 353,579 |
2023-12-06 | $61.23 | $61.63 | $61.02 | $61.16 | $61.16 | 365,927 |
2023-12-05 | $61.61 | $61.61 | $60.79 | $60.99 | $60.99 | 389,867 |
2023-12-04 | $60.86 | $61.89 | $60.80 | $61.86 | $61.86 | 581,907 |
2023-12-01 | $60.69 | $61.53 | $60.57 | $61.41 | $61.41 | 635,700 |
2023-11-30 | $60.45 | $60.98 | $59.78 | $60.84 | $60.84 | 840,709 |
2023-11-29 | $59.84 | $60.23 | $59.28 | $60.03 | $60.03 | 698,361 |
2023-11-28 | $59.82 | $59.82 | $58.75 | $58.77 | $58.77 | 482,465 |
2023-11-27 | $60.18 | $60.36 | $59.78 | $59.86 | $59.86 | 498,907 |
2023-11-24 | $60.17 | $60.62 | $60.17 | $60.47 | $60.47 | 174,789 |
2023-11-22 | $60.32 | $60.79 | $60.11 | $60.16 | $60.16 | 405,546 |
2023-11-21 | $59.96 | $60.31 | $59.94 | $60.20 | $60.20 | 586,976 |
2023-11-20 | $60.44 | $60.56 | $60.07 | $60.14 | $60.14 | 551,160 |
2023-11-17 | $60.41 | $60.63 | $59.88 | $60.38 | $60.38 | 975,041 |
2023-11-16 | $61.00 | $61.18 | $59.82 | $59.96 | $59.96 | 920,511 |
2023-11-15 | $61.00 | $61.51 | $60.64 | $60.98 | $60.98 | 545,354 |
2023-11-14 | $60.57 | $61.17 | $60.57 | $61.05 | $61.05 | 403,183 |
2023-11-13 | $59.76 | $60.09 | $59.68 | $59.69 | $59.69 | 307,181 |
2023-11-10 | $59.32 | $60.11 | $58.95 | $60.02 | $60.02 | 282,658 |
2023-11-09 | $59.51 | $59.65 | $59.02 | $59.04 | $59.04 | 488,275 |
2023-11-08 | $58.84 | $59.55 | $58.84 | $59.28 | $59.28 | 427,313 |
2023-11-07 | $59.25 | $59.25 | $58.56 | $58.71 | $58.71 | 353,703 |
2023-11-06 | $59.59 | $59.98 | $59.07 | $59.48 | $59.48 | 371,857 |
2023-11-03 | $59.49 | $60.21 | $59.36 | $59.61 | $59.61 | 378,617 |
2023-11-02 | $58.62 | $59.12 | $58.31 | $58.96 | $58.96 | 453,519 |
2023-11-01 | $57.63 | $57.95 | $57.05 | $57.81 | $57.81 | 352,106 |
2023-10-31 | $57.32 | $57.93 | $57.20 | $57.66 | $57.66 | 751,498 |
2023-10-30 | $57.58 | $57.87 | $57.22 | $57.44 | $57.44 | 310,108 |
2023-10-27 | $58.04 | $58.43 | $57.26 | $57.30 | $57.30 | 334,776 |
2023-10-26 | $58.22 | $58.68 | $57.97 | $58.09 | $58.09 | 365,599 |
2023-10-25 | $57.99 | $59.01 | $57.76 | $58.00 | $58.00 | 298,757 |
2023-10-24 | $58.49 | $58.89 | $57.88 | $58.57 | $58.57 | 292,217 |
2023-10-23 | $58.54 | $58.89 | $57.80 | $58.02 | $58.02 | 406,799 |
2023-10-20 | $59.10 | $59.38 | $58.19 | $58.58 | $58.58 | 487,847 |
2023-10-19 | $59.38 | $59.88 | $58.65 | $58.83 | $58.83 | 460,563 |
2023-10-18 | $61.33 | $61.49 | $59.43 | $59.44 | $59.44 | 344,927 |
2023-10-17 | $60.67 | $62.29 | $60.67 | $61.90 | $61.90 | 753,714 |
2023-10-16 | $61.13 | $61.84 | $60.50 | $61.02 | $61.02 | 369,185 |
2023-10-13 | $61.28 | $61.63 | $60.22 | $60.53 | $60.53 | 340,612 |
2023-10-12 | $61.50 | $61.67 | $60.71 | $61.09 | $61.09 | 342,140 |
2023-10-11 | $60.68 | $61.33 | $60.53 | $61.32 | $61.32 | 339,294 |
2023-10-10 | $60.49 | $61.06 | $60.33 | $60.67 | $60.67 | 321,800 |
2023-10-09 | $59.76 | $60.59 | $59.50 | $60.27 | $60.27 | 316,201 |
2023-10-06 | $59.20 | $60.46 | $59.01 | $59.93 | $59.93 | 433,818 |
2023-10-05 | $59.58 | $60.02 | $59.18 | $59.34 | $59.34 | 363,892 |
2023-10-04 | $59.31 | $59.71 | $58.99 | $59.54 | $59.54 | 306,077 |
2023-10-03 | $59.45 | $59.94 | $59.02 | $59.37 | $59.37 | 337,564 |
2023-10-02 | $59.38 | $60.30 | $59.34 | $59.72 | $59.72 | 312,278 |
2023-09-29 | $60.16 | $60.38 | $59.56 | $59.64 | $59.64 | 389,578 |
2023-09-28 | $59.28 | $60.37 | $59.28 | $59.79 | $59.79 | 449,103 |
2023-09-27 | $59.39 | $59.61 | $59.05 | $59.42 | $59.42 | 293,962 |
2023-09-26 | $59.88 | $59.99 | $58.98 | $59.00 | $59.00 | 272,136 |
2023-09-25 | $59.62 | $60.45 | $59.57 | $60.18 | $60.18 | 247,852 |
2023-09-22 | $59.64 | $60.34 | $59.64 | $59.92 | $59.92 | 216,790 |
2023-09-21 | $60.49 | $60.72 | $59.64 | $59.66 | $59.66 | 244,474 |
2023-09-20 | $61.14 | $61.65 | $60.65 | $60.71 | $60.71 | 198,990 |
2023-09-19 | $61.54 | $61.76 | $60.66 | $60.74 | $60.74 | 322,136 |
2023-09-18 | $61.92 | $62.46 | $61.58 | $61.77 | $61.77 | 230,983 |
2023-09-15 | $61.70 | $61.79 | $61.16 | $61.66 | $61.66 | 1,073,150 |
2023-09-14 | $62.14 | $62.47 | $61.62 | $61.89 | $61.89 | 335,893 |
2023-09-13 | $61.65 | $61.83 | $61.24 | $61.53 | $61.53 | 289,977 |
2023-09-12 | $62.06 | $62.53 | $61.59 | $61.79 | $61.79 | 293,775 |
2023-09-11 | $62.09 | $62.41 | $61.75 | $62.35 | $62.35 | 295,205 |
2023-09-08 | $62.04 | $62.15 | $61.68 | $61.84 | $61.84 | 193,617 |
2023-09-07 | $63.05 | $63.30 | $61.42 | $61.98 | $61.98 | 612,982 |
2023-09-06 | $63.39 | $64.00 | $62.91 | $63.31 | $63.31 | 378,296 |
2023-09-05 | $64.29 | $64.41 | $62.51 | $63.30 | $63.30 | 424,191 |
2023-09-01 | $64.17 | $64.91 | $63.97 | $64.85 | $64.85 | 335,139 |
2023-08-31 | $63.75 | $64.45 | $63.75 | $63.87 | $63.87 | 550,622 |
2023-08-30 | $63.87 | $65.21 | $63.48 | $63.75 | $63.75 | 529,434 |
2023-08-29 | $61.88 | $64.08 | $61.66 | $63.47 | $63.47 | 737,674 |
2023-08-28 | $61.43 | $61.97 | $61.20 | $61.31 | $61.31 | 415,199 |
2023-08-25 | $60.99 | $61.46 | $60.51 | $61.21 | $61.21 | 256,390 |
2023-08-24 | $61.23 | $62.01 | $60.56 | $60.59 | $60.59 | 289,131 |
2023-08-23 | $60.53 | $61.50 | $60.52 | $61.44 | $61.44 | 329,647 |
2023-08-22 | $61.05 | $61.34 | $60.54 | $60.66 | $60.66 | 239,085 |
2023-08-21 | $60.45 | $60.94 | $59.91 | $60.74 | $60.74 | 404,792 |
2023-08-18 | $61.17 | $61.68 | $60.55 | $60.68 | $60.68 | 363,525 |
2023-08-17 | $61.87 | $62.22 | $61.14 | $61.17 | $61.17 | 284,920 |
2023-08-16 | $62.35 | $63.12 | $61.88 | $61.89 | $61.89 | 322,607 |
2023-08-15 | $62.32 | $62.48 | $61.87 | $62.22 | $62.22 | 396,734 |
2023-08-14 | $62.30 | $62.74 | $61.95 | $62.70 | $62.70 | 309,534 |
2023-08-11 | $61.99 | $62.62 | $61.92 | $62.35 | $62.10 | 269,469 |
2023-08-10 | $63.16 | $63.57 | $61.84 | $62.00 | $61.75 | 425,566 |
2023-08-09 | $62.86 | $63.30 | $62.59 | $63.03 | $62.78 | 220,169 |
2023-08-08 | $62.22 | $62.78 | $61.50 | $62.75 | $62.50 | 351,167 |
2023-08-07 | $61.94 | $62.88 | $61.94 | $62.68 | $62.43 | 407,693 |
2023-08-04 | $62.61 | $62.61 | $61.86 | $61.91 | $61.66 | 274,747 |
2023-08-03 | $62.63 | $63.00 | $61.69 | $62.26 | $62.01 | 406,847 |
2023-08-02 | $63.26 | $63.80 | $62.88 | $63.10 | $62.85 | 331,934 |
2023-08-01 | $62.53 | $63.94 | $62.53 | $63.53 | $63.28 | 356,148 |
2023-07-31 | $62.65 | $62.96 | $62.26 | $62.83 | $62.58 | 1,059,447 |
2023-07-28 | $62.83 | $62.96 | $62.27 | $62.53 | $62.28 | 318,579 |
2023-07-27 | $63.11 | $63.15 | $62.02 | $62.56 | $62.31 | 382,651 |
2023-07-26 | $62.15 | $63.42 | $62.15 | $62.83 | $62.58 | 553,773 |
2023-07-25 | $61.81 | $62.48 | $61.78 | $62.36 | $62.11 | 281,226 |
2023-07-24 | $62.21 | $62.70 | $61.87 | $62.15 | $61.90 | 205,272 |
2023-07-21 | $62.81 | $62.81 | $62.04 | $62.13 | $61.88 | 313,716 |
2023-07-20 | $62.87 | $62.87 | $62.25 | $62.49 | $62.24 | 356,612 |
2023-07-19 | $62.40 | $62.76 | $61.87 | $62.56 | $62.31 | 302,992 |
2023-07-18 | $61.99 | $62.86 | $61.99 | $62.62 | $62.37 | 308,843 |
2023-07-17 | $61.70 | $62.37 | $61.52 | $62.09 | $61.84 | 185,783 |
2023-07-14 | $62.44 | $62.44 | $61.52 | $61.84 | $61.59 | 266,462 |
2023-07-13 | $62.67 | $62.85 | $62.35 | $62.46 | $62.21 | 252,551 |
2023-07-12 | $62.96 | $62.96 | $62.37 | $62.72 | $62.47 | 439,422 |
2023-07-11 | $61.98 | $62.47 | $61.95 | $62.27 | $62.02 | 225,023 |
2023-07-10 | $61.23 | $62.16 | $61.23 | $61.85 | $61.60 | 366,246 |
2023-07-07 | $61.08 | $61.91 | $60.78 | $61.17 | $60.93 | 377,447 |
2023-07-06 | $61.49 | $61.77 | $60.31 | $61.04 | $60.80 | 509,758 |
2023-07-05 | $61.86 | $62.29 | $61.55 | $61.82 | $61.57 | 411,923 |
2023-07-03 | $62.12 | $62.66 | $62.00 | $62.37 | $62.12 | 291,506 |
2023-06-30 | $62.57 | $63.07 | $62.24 | $62.51 | $62.51 | 618,399 |
2023-06-29 | $61.38 | $62.40 | $61.23 | $62.31 | $62.31 | 471,763 |
2023-06-28 | $61.97 | $62.10 | $61.25 | $61.80 | $61.80 | 1,990,414 |
2023-06-27 | $61.86 | $62.47 | $61.37 | $62.17 | $62.17 | 679,769 |
2023-06-26 | $60.82 | $61.84 | $60.80 | $61.48 | $61.48 | 318,784 |
2023-06-23 | $60.84 | $61.57 | $60.60 | $60.67 | $60.67 | 1,213,064 |
2023-06-22 | $61.70 | $61.70 | $60.73 | $61.41 | $61.41 | 424,475 |
2023-06-21 | $60.83 | $61.82 | $60.52 | $61.49 | $61.49 | 414,524 |
2023-06-20 | $61.36 | $61.78 | $60.49 | $61.01 | $61.01 | 439,008 |
2023-06-16 | $61.83 | $62.01 | $61.27 | $61.75 | $61.75 | 1,084,706 |
2023-06-15 | $60.87 | $61.61 | $60.68 | $61.40 | $61.40 | 426,033 |
2023-06-14 | $61.25 | $61.49 | $60.58 | $60.91 | $60.91 | 369,761 |
2023-06-13 | $60.48 | $61.39 | $60.48 | $61.16 | $61.16 | 429,479 |
2023-06-12 | $60.00 | $60.61 | $59.63 | $60.41 | $60.41 | 363,067 |
2023-06-09 | $60.46 | $60.54 | $59.85 | $60.03 | $60.03 | 399,136 |
2023-06-08 | $61.34 | $61.69 | $60.26 | $60.60 | $60.60 | 445,703 |
2023-06-07 | $59.36 | $61.77 | $59.34 | $61.49 | $61.49 | 710,231 |
2023-06-06 | $58.15 | $59.76 | $58.15 | $59.34 | $59.34 | 509,190 |
2023-06-05 | $59.41 | $59.41 | $58.13 | $58.41 | $58.16 | 572,000 |
2023-06-02 | $59.73 | $60.29 | $59.39 | $59.58 | $59.33 | 994,512 |
2023-06-01 | $58.46 | $59.67 | $58.07 | $59.14 | $58.89 | 819,159 |
2023-05-31 | $63.80 | $63.89 | $58.06 | $58.53 | $58.28 | 1,306,706 |
2023-05-30 | $64.53 | $64.72 | $63.97 | $64.09 | $63.82 | 307,266 |
2023-05-26 | $63.68 | $64.52 | $63.42 | $64.44 | $64.17 | 316,031 |
2023-05-25 | $62.98 | $63.82 | $62.73 | $63.37 | $63.10 | 344,343 |
2023-05-24 | $63.29 | $63.29 | $62.54 | $62.79 | $62.53 | 349,756 |
2023-05-23 | $63.83 | $64.19 | $63.09 | $63.50 | $63.23 | 357,999 |
2023-05-22 | $64.12 | $64.42 | $63.52 | $64.23 | $63.96 | 501,697 |
2023-05-19 | $64.84 | $64.84 | $63.74 | $63.89 | $63.62 | 302,176 |
2023-05-18 | $63.80 | $64.56 | $63.50 | $64.22 | $63.95 | 203,191 |
2023-05-17 | $63.23 | $63.92 | $63.20 | $63.87 | $63.60 | 384,547 |
2023-05-16 | $63.16 | $63.41 | $62.66 | $62.94 | $62.68 | 305,541 |
2023-05-15 | $63.37 | $63.92 | $63.04 | $63.58 | $63.31 | 441,977 |
2023-05-12 | $63.58 | $63.93 | $62.68 | $63.29 | $63.29 | 212,211 |
2023-05-11 | $63.68 | $64.30 | $62.93 | $63.30 | $63.30 | 291,960 |
2023-05-10 | $64.01 | $64.06 | $62.94 | $64.04 | $64.04 | 339,493 |
2023-05-09 | $63.71 | $63.78 | $63.35 | $63.64 | $63.64 | 293,152 |
2023-05-08 | $64.85 | $64.85 | $63.89 | $63.90 | $63.90 | 330,648 |
2023-05-05 | $64.25 | $64.79 | $63.93 | $64.50 | $64.50 | 345,370 |
2023-05-04 | $64.61 | $65.06 | $63.47 | $63.53 | $63.53 | 408,488 |
2023-05-03 | $64.90 | $65.67 | $64.65 | $64.72 | $64.72 | 500,398 |
2023-05-02 | $64.03 | $64.62 | $63.39 | $64.56 | $64.56 | 509,811 |
2023-05-01 | $63.52 | $64.73 | $63.52 | $64.33 | $64.33 | 316,707 |
2023-04-28 | $63.43 | $64.18 | $63.38 | $63.55 | $63.55 | 935,050 |
2023-04-27 | $62.46 | $63.72 | $62.46 | $63.57 | $63.57 | 451,616 |
2023-04-26 | $62.80 | $63.30 | $62.10 | $62.18 | $62.18 | 431,295 |
2023-04-25 | $64.10 | $64.45 | $63.31 | $63.33 | $63.33 | 505,367 |
2023-04-24 | $63.70 | $64.60 | $63.70 | $64.30 | $64.30 | 373,744 |
2023-04-21 | $64.16 | $64.16 | $63.51 | $63.90 | $63.90 | 545,459 |
2023-04-20 | $63.61 | $64.30 | $63.25 | $63.99 | $63.99 | 450,127 |
2023-04-19 | $63.64 | $63.70 | $63.02 | $63.53 | $63.53 | 453,170 |
2023-04-18 | $63.67 | $64.03 | $63.27 | $63.62 | $63.62 | 437,201 |
2023-04-17 | $63.57 | $63.93 | $63.04 | $63.54 | $63.54 | 289,444 |
2023-04-14 | $63.26 | $64.02 | $62.98 | $63.28 | $63.28 | 272,800 |
2023-04-13 | $63.28 | $63.55 | $62.33 | $63.24 | $63.24 | 344,385 |
2023-04-12 | $63.15 | $63.66 | $62.86 | $63.23 | $63.23 | 380,718 |
2023-04-11 | $62.25 | $62.91 | $62.25 | $62.66 | $62.66 | 373,540 |
2023-04-10 | $60.91 | $62.06 | $60.57 | $62.00 | $62.00 | 401,590 |
2023-04-06 | $61.72 | $61.72 | $60.87 | $60.98 | $60.98 | 488,748 |
2023-04-05 | $62.13 | $62.49 | $61.33 | $61.74 | $61.74 | 520,785 |
2023-04-04 | $65.28 | $65.28 | $62.16 | $62.50 | $62.50 | 501,037 |
2023-04-03 | $65.08 | $65.50 | $64.48 | $65.26 | $65.26 | 550,021 |
2023-03-31 | $64.92 | $65.42 | $64.69 | $65.34 | $65.34 | 624,405 |
2023-03-30 | $65.00 | $65.28 | $64.41 | $64.50 | $64.50 | 356,438 |
2023-03-29 | $64.65 | $64.75 | $64.09 | $64.53 | $64.53 | 449,309 |
2023-03-28 | $63.63 | $64.62 | $63.37 | $64.11 | $64.11 | 441,067 |
2023-03-27 | $63.89 | $64.09 | $63.34 | $63.72 | $63.72 | 306,517 |
2023-03-24 | $62.58 | $63.20 | $62.08 | $63.19 | $63.19 | 414,876 |
2023-03-23 | $63.26 | $64.30 | $62.60 | $63.05 | $63.05 | 402,625 |
2023-03-22 | $64.20 | $64.64 | $63.12 | $63.14 | $63.14 | 496,615 |
2023-03-21 | $64.26 | $64.70 | $63.56 | $64.20 | $64.20 | 523,586 |
2023-03-20 | $62.91 | $64.06 | $62.91 | $63.48 | $63.48 | 425,849 |
2023-03-17 | $63.66 | $63.66 | $61.74 | $62.22 | $62.22 | 1,291,698 |
2023-03-16 | $61.99 | $64.12 | $61.87 | $63.98 | $63.98 | 459,129 |
2023-03-15 | $63.56 | $63.56 | $61.70 | $62.60 | $62.60 | 441,172 |
2023-03-14 | $64.49 | $65.34 | $63.86 | $64.66 | $64.66 | 612,094 |
2023-03-13 | $63.29 | $63.69 | $62.30 | $63.16 | $63.16 | 663,730 |
2023-03-10 | $65.47 | $65.70 | $63.84 | $64.10 | $64.10 | 323,711 |
2023-03-09 | $66.26 | $66.66 | $65.39 | $65.42 | $65.42 | 337,060 |
2023-03-08 | $66.19 | $66.38 | $65.74 | $66.00 | $66.00 | 258,535 |
2023-03-07 | $66.26 | $66.74 | $65.87 | $66.16 | $66.16 | 383,275 |
2023-03-06 | $66.69 | $66.95 | $65.98 | $66.08 | $66.08 | 482,173 |
2023-03-03 | $66.69 | $66.96 | $66.10 | $66.89 | $66.89 | 539,132 |
2023-03-02 | $65.74 | $66.46 | $65.25 | $66.34 | $66.34 | 535,778 |
2023-03-01 | $63.32 | $66.34 | $62.97 | $65.77 | $65.77 | 633,216 |
2023-02-28 | $63.11 | $63.87 | $63.11 | $63.25 | $63.25 | 704,298 |
2023-02-27 | $63.45 | $63.78 | $62.96 | $63.16 | $63.16 | 283,443 |
2023-02-24 | $62.38 | $63.06 | $61.84 | $62.94 | $62.94 | 427,147 |
2023-02-23 | $63.14 | $63.56 | $61.99 | $62.97 | $62.97 | 463,559 |
2023-02-22 | $62.94 | $63.37 | $62.66 | $62.90 | $62.90 | 381,712 |
2023-02-21 | $63.75 | $64.20 | $62.51 | $62.75 | $62.75 | 297,157 |
2023-02-17 | $63.70 | $64.36 | $63.64 | $64.27 | $64.27 | 325,713 |
2023-02-16 | $63.14 | $64.13 | $63.14 | $63.70 | $63.70 | 225,035 |
2023-02-15 | $63.32 | $64.23 | $63.18 | $63.84 | $63.84 | 304,363 |
2023-02-14 | $63.64 | $64.00 | $63.04 | $63.55 | $63.55 | 338,997 |
2023-02-13 | $63.39 | $64.00 | $62.96 | $63.85 | $63.85 | 394,687 |
2023-02-10 | $62.64 | $63.20 | $62.16 | $63.14 | $63.14 | 267,342 |
2023-02-09 | $63.32 | $63.64 | $62.30 | $62.61 | $62.61 | 293,184 |
2023-02-08 | $62.80 | $63.44 | $62.65 | $63.08 | $62.85 | 232,139 |
2023-02-07 | $62.49 | $63.33 | $61.98 | $63.23 | $63.00 | 334,547 |
2023-02-06 | $63.30 | $63.81 | $62.83 | $62.84 | $62.61 | 388,820 |
2023-02-03 | $63.53 | $64.23 | $63.25 | $63.69 | $63.46 | 349,862 |
2023-02-02 | $63.60 | $63.88 | $63.19 | $63.86 | $63.63 | 321,331 |
2023-02-01 | $62.13 | $63.54 | $62.09 | $63.18 | $62.95 | 383,031 |
2023-01-31 | $61.35 | $62.65 | $61.09 | $62.35 | $62.12 | 1,252,423 |
2023-01-30 | $61.47 | $61.94 | $60.96 | $60.98 | $60.76 | 390,367 |
2023-01-27 | $61.47 | $62.04 | $61.16 | $61.68 | $61.45 | 286,201 |
2023-01-26 | $61.30 | $61.63 | $60.81 | $61.52 | $61.29 | 364,453 |
2023-01-25 | $60.51 | $60.95 | $60.24 | $60.93 | $60.71 | 251,867 |
2023-01-24 | $59.86 | $61.28 | $59.77 | $61.03 | $60.81 | 382,805 |
2023-01-23 | $59.73 | $60.65 | $59.29 | $60.27 | $60.05 | 272,078 |
2023-01-20 | $59.24 | $59.65 | $58.90 | $59.64 | $59.42 | 318,367 |
2023-01-19 | $60.37 | $60.37 | $58.92 | $58.94 | $58.72 | 230,278 |
2023-01-18 | $61.36 | $61.72 | $60.41 | $60.50 | $60.28 | 332,401 |
2023-01-17 | $61.70 | $62.16 | $61.11 | $61.14 | $60.92 | 257,151 |
2023-01-13 | $61.10 | $61.73 | $61.10 | $61.71 | $61.48 | 207,007 |
2023-01-12 | $61.18 | $61.71 | $60.97 | $61.27 | $61.05 | 315,213 |
2023-01-11 | $61.00 | $61.27 | $60.65 | $61.10 | $60.88 | 209,130 |
2023-01-10 | $60.06 | $60.87 | $60.06 | $60.67 | $60.45 | 353,630 |
2023-01-09 | $60.29 | $60.88 | $59.92 | $60.21 | $59.99 | 345,126 |
2023-01-06 | $59.15 | $60.35 | $59.15 | $60.22 | $60.00 | 346,984 |
2023-01-05 | $58.98 | $59.04 | $58.22 | $58.46 | $58.25 | 399,492 |
2023-01-04 | $59.22 | $59.63 | $58.56 | $59.22 | $59.00 | 375,496 |
2023-01-03 | $59.13 | $59.43 | $58.46 | $59.00 | $58.78 | 391,266 |
2022-12-30 | $59.28 | $59.29 | $58.40 | $58.87 | $58.87 | 293,650 |
2022-12-29 | $59.01 | $59.97 | $58.95 | $59.57 | $59.57 | 229,874 |
2022-12-28 | $60.03 | $60.22 | $58.59 | $58.60 | $58.60 | 298,511 |
2022-12-27 | $59.78 | $60.44 | $59.65 | $59.91 | $59.91 | 214,829 |
2022-12-23 | $59.29 | $60.04 | $59.20 | $59.70 | $59.70 | 319,018 |
2022-12-22 | $60.09 | $60.22 | $58.75 | $59.37 | $59.37 | 300,182 |
2022-12-21 | $59.51 | $60.45 | $59.51 | $60.45 | $60.45 | 497,107 |
2022-12-20 | $58.10 | $59.77 | $58.10 | $59.11 | $59.11 | 543,127 |
2022-12-19 | $58.88 | $59.63 | $58.15 | $58.29 | $58.29 | 471,401 |
2022-12-16 | $58.47 | $59.08 | $58.23 | $58.74 | $58.74 | 1,296,173 |
2022-12-15 | $59.05 | $59.75 | $58.82 | $59.04 | $59.04 | 569,291 |
2022-12-14 | $60.01 | $60.28 | $59.36 | $59.86 | $59.86 | 542,106 |
2022-12-13 | $61.03 | $61.03 | $59.84 | $59.93 | $59.93 | 663,387 |
2022-12-12 | $59.73 | $59.81 | $59.08 | $59.60 | $59.60 | 464,462 |
2022-12-09 | $59.47 | $59.82 | $58.93 | $59.49 | $59.49 | 409,778 |
2022-12-08 | $59.42 | $59.93 | $59.26 | $59.51 | $59.51 | 322,408 |
2022-12-07 | $59.22 | $59.97 | $59.20 | $59.22 | $59.22 | 316,016 |
2022-12-06 | $59.54 | $59.97 | $58.49 | $59.23 | $59.23 | 490,165 |
2022-12-05 | $60.15 | $60.15 | $59.10 | $59.55 | $59.55 | 311,522 |
2022-12-02 | $60.17 | $61.25 | $59.86 | $60.81 | $60.81 | 496,416 |
2022-12-01 | $61.90 | $61.94 | $60.00 | $60.96 | $60.73 | 571,134 |
2022-11-30 | $60.00 | $61.50 | $57.66 | $60.92 | $60.92 | 833,073 |
2022-11-29 | $59.79 | $60.18 | $59.07 | $59.15 | $59.15 | 443,309 |
2022-11-28 | $60.80 | $60.80 | $59.45 | $59.76 | $59.76 | 324,398 |
2022-11-25 | $61.01 | $61.29 | $60.88 | $61.18 | $61.18 | 142,404 |
2022-11-23 | $61.00 | $61.39 | $60.58 | $60.62 | $60.62 | 1,881,641 |
2022-11-22 | $60.31 | $60.92 | $60.00 | $60.85 | $60.85 | 448,227 |
2022-11-21 | $59.89 | $60.47 | $59.70 | $60.16 | $60.16 | 252,232 |
2022-11-18 | $60.78 | $60.78 | $59.12 | $59.86 | $59.86 | 530,931 |
2022-11-17 | $59.78 | $60.00 | $58.81 | $59.97 | $59.97 | 298,033 |
2022-11-16 | $60.45 | $60.80 | $59.94 | $60.39 | $60.39 | 285,192 |
2022-11-15 | $59.51 | $60.58 | $59.51 | $60.31 | $60.31 | 472,937 |
2022-11-14 | $59.25 | $59.65 | $58.87 | $58.90 | $58.90 | 431,121 |
2022-11-11 | $60.30 | $60.76 | $59.44 | $59.50 | $59.50 | 381,899 |
2022-11-10 | $60.00 | $60.35 | $59.43 | $60.18 | $60.18 | 311,667 |
2022-11-09 | $58.35 | $59.15 | $58.14 | $58.46 | $58.46 | 261,725 |
2022-11-08 | $59.35 | $59.96 | $58.55 | $58.92 | $58.92 | 315,150 |
2022-11-07 | $58.62 | $59.24 | $58.39 | $59.20 | $59.20 | 299,951 |
2022-11-04 | $58.04 | $58.65 | $57.73 | $58.58 | $58.58 | 258,844 |
2022-11-03 | $55.93 | $57.67 | $55.31 | $57.30 | $57.30 | 378,809 |
2022-11-02 | $57.83 | $58.51 | $56.55 | $56.61 | $56.61 | 340,373 |
2022-11-01 | $57.76 | $58.23 | $57.25 | $57.96 | $57.96 | 321,862 |
2022-10-31 | $57.48 | $57.89 | $57.15 | $57.45 | $57.45 | 1,049,763 |
2022-10-28 | $56.32 | $57.50 | $56.27 | $57.35 | $57.35 | 364,646 |
2022-10-27 | $55.61 | $56.62 | $55.61 | $56.07 | $56.07 | 333,423 |
2022-10-26 | $55.76 | $55.89 | $54.88 | $55.21 | $55.21 | 369,065 |
2022-10-25 | $54.36 | $55.39 | $54.34 | $55.30 | $55.30 | 418,301 |
2022-10-24 | $53.53 | $54.61 | $53.50 | $54.54 | $54.54 | 387,629 |
2022-10-21 | $51.69 | $53.35 | $51.47 | $53.17 | $53.17 | 288,038 |
2022-10-20 | $52.94 | $53.20 | $51.26 | $51.50 | $51.50 | 330,762 |
2022-10-19 | $52.59 | $53.13 | $52.19 | $52.80 | $52.80 | 403,984 |
2022-10-18 | $53.00 | $53.43 | $52.55 | $53.03 | $53.03 | 418,528 |
2022-10-17 | $51.37 | $52.28 | $51.37 | $52.06 | $52.06 | 482,875 |
2022-10-14 | $51.83 | $52.23 | $50.51 | $50.78 | $50.78 | 480,457 |
2022-10-13 | $49.35 | $51.98 | $49.02 | $51.73 | $51.73 | 543,341 |
2022-10-12 | $50.76 | $51.05 | $50.17 | $50.20 | $50.20 | 343,244 |
2022-10-11 | $50.57 | $51.24 | $50.35 | $50.73 | $50.73 | 442,472 |
2022-10-10 | $51.03 | $51.11 | $50.27 | $50.68 | $50.68 | 285,813 |
2022-10-07 | $51.09 | $51.09 | $50.12 | $50.68 | $50.68 | 492,478 |
2022-10-06 | $51.73 | $52.30 | $51.34 | $51.44 | $51.44 | 487,329 |
2022-10-05 | $51.50 | $52.50 | $51.48 | $51.94 | $51.94 | 434,375 |
2022-10-04 | $50.97 | $52.18 | $50.97 | $52.18 | $52.18 | 477,499 |
2022-10-03 | $49.74 | $50.82 | $49.30 | $50.57 | $50.57 | 369,688 |
2022-09-30 | $49.70 | $50.19 | $48.96 | $49.01 | $49.01 | 556,620 |
2022-09-29 | $49.98 | $49.98 | $49.04 | $49.69 | $49.69 | 381,080 |
2022-09-28 | $49.35 | $50.94 | $49.06 | $50.50 | $50.50 | 464,291 |
2022-09-27 | $49.73 | $49.74 | $48.17 | $48.85 | $48.85 | 470,618 |
2022-09-26 | $49.41 | $50.19 | $49.27 | $49.29 | $49.29 | 395,452 |
2022-09-23 | $50.21 | $50.67 | $48.98 | $49.66 | $49.66 | 515,164 |
2022-09-22 | $51.40 | $51.40 | $50.54 | $50.89 | $50.89 | 316,882 |
2022-09-21 | $52.30 | $52.83 | $51.46 | $51.49 | $51.49 | 311,121 |
2022-09-20 | $51.97 | $52.01 | $51.36 | $51.83 | $51.83 | 267,688 |
2022-09-19 | $51.29 | $52.51 | $51.15 | $52.40 | $52.40 | 396,930 |
2022-09-16 | $51.17 | $51.72 | $50.87 | $51.67 | $51.67 | 917,494 |
2022-09-15 | $51.78 | $52.23 | $51.27 | $51.65 | $51.65 | 425,484 |
2022-09-14 | $51.97 | $52.25 | $51.45 | $52.04 | $52.04 | 356,410 |
2022-09-13 | $52.11 | $52.40 | $51.59 | $51.87 | $51.87 | 270,301 |
2022-09-12 | $53.12 | $53.54 | $52.86 | $53.17 | $53.17 | 266,814 |
2022-09-09 | $52.67 | $53.28 | $52.56 | $52.79 | $52.79 | 257,322 |
2022-09-08 | $51.81 | $52.44 | $51.40 | $52.35 | $52.35 | 251,119 |
2022-09-07 | $51.13 | $52.45 | $50.91 | $52.21 | $52.21 | 241,084 |
2022-09-06 | $51.00 | $51.44 | $50.52 | $51.17 | $51.17 | 455,268 |
2022-09-02 | $52.09 | $52.09 | $50.69 | $50.84 | $50.84 | 472,930 |
2022-09-01 | $50.94 | $51.74 | $50.41 | $51.68 | $51.68 | 428,591 |
2022-08-31 | $52.96 | $53.02 | $50.78 | $51.35 | $51.35 | 652,698 |
2022-08-30 | $53.68 | $53.68 | $52.62 | $52.90 | $52.90 | 464,219 |
2022-08-29 | $52.98 | $53.77 | $52.77 | $53.47 | $53.47 | 259,520 |
2022-08-26 | $55.41 | $55.55 | $53.36 | $53.39 | $53.39 | 262,000 |
2022-08-25 | $54.98 | $55.48 | $54.87 | $55.38 | $55.38 | 193,670 |
2022-08-24 | $54.56 | $54.94 | $54.32 | $54.79 | $54.79 | 234,239 |
2022-08-23 | $54.19 | $54.99 | $54.19 | $54.44 | $54.44 | 172,590 |
2022-08-22 | $55.57 | $55.73 | $54.35 | $54.41 | $54.41 | 224,957 |
2022-08-19 | $56.48 | $56.93 | $55.65 | $56.05 | $56.05 | 296,361 |
2022-08-18 | $56.50 | $56.90 | $56.31 | $56.69 | $56.69 | 243,449 |
2022-08-17 | $56.65 | $56.81 | $56.19 | $56.46 | $56.46 | 236,131 |
2022-08-16 | $56.39 | $57.17 | $56.39 | $57.02 | $57.02 | 213,745 |
2022-08-15 | $56.46 | $57.00 | $56.21 | $56.76 | $56.76 | 300,189 |
2022-08-12 | $56.14 | $56.92 | $55.96 | $56.90 | $56.67 | 247,242 |
2022-08-11 | $56.32 | $56.66 | $55.83 | $55.94 | $55.71 | 228,023 |
2022-08-10 | $55.00 | $55.99 | $55.00 | $55.82 | $55.59 | 382,081 |
2022-08-09 | $54.59 | $54.59 | $53.94 | $54.06 | $53.84 | 282,713 |
2022-08-08 | $55.00 | $55.38 | $54.41 | $54.72 | $54.50 | 317,273 |
2022-08-05 | $54.24 | $54.77 | $53.97 | $54.60 | $54.38 | 316,059 |
2022-08-04 | $54.70 | $54.85 | $54.43 | $54.64 | $54.42 | 252,282 |
2022-08-03 | $54.81 | $54.82 | $54.19 | $54.52 | $54.30 | 218,181 |
2022-08-02 | $54.82 | $55.16 | $54.16 | $54.57 | $54.35 | 335,037 |
2022-08-01 | $54.45 | $55.27 | $54.00 | $54.96 | $54.74 | 293,926 |
2022-07-29 | $53.27 | $54.54 | $53.23 | $54.41 | $54.19 | 541,264 |
2022-07-28 | $52.82 | $53.36 | $52.53 | $53.32 | $53.10 | 207,531 |
2022-07-27 | $52.01 | $52.76 | $51.67 | $52.65 | $52.44 | 363,451 |
2022-07-26 | $50.91 | $51.97 | $50.82 | $51.92 | $51.71 | 317,677 |
2022-07-25 | $51.04 | $51.30 | $50.68 | $51.15 | $50.94 | 306,659 |
2022-07-22 | $51.69 | $51.75 | $50.99 | $51.17 | $50.96 | 270,273 |
2022-07-21 | $50.62 | $51.52 | $50.34 | $51.51 | $51.30 | 235,849 |
2022-07-20 | $50.47 | $50.94 | $50.08 | $50.80 | $50.59 | 339,609 |
2022-07-19 | $48.96 | $50.49 | $48.95 | $50.44 | $50.24 | 383,819 |
2022-07-18 | $48.98 | $49.21 | $48.23 | $48.31 | $48.12 | 281,438 |
2022-07-15 | $48.30 | $48.85 | $48.00 | $48.71 | $48.51 | 458,941 |
2022-07-14 | $47.56 | $47.70 | $47.19 | $47.61 | $47.42 | 383,005 |
2022-07-13 | $48.07 | $48.52 | $47.77 | $48.32 | $48.12 | 232,521 |
2022-07-12 | $48.71 | $49.59 | $48.37 | $48.58 | $48.38 | 316,757 |
2022-07-11 | $48.75 | $49.32 | $48.47 | $48.81 | $48.61 | 290,816 |
2022-07-08 | $49.73 | $49.73 | $48.91 | $49.00 | $48.80 | 309,168 |
2022-07-07 | $48.87 | $49.84 | $48.63 | $49.71 | $49.51 | 438,182 |
2022-07-06 | $48.39 | $48.95 | $48.11 | $48.48 | $48.28 | 546,670 |
2022-07-05 | $47.85 | $48.44 | $46.98 | $48.42 | $48.22 | 342,401 |
2022-07-01 | $48.20 | $48.76 | $47.70 | $48.57 | $48.37 | 353,198 |
2022-06-30 | $47.48 | $48.53 | $47.29 | $48.14 | $47.95 | 407,906 |
2022-06-29 | $48.31 | $48.47 | $47.66 | $48.11 | $47.92 | 407,104 |
2022-06-28 | $49.04 | $49.58 | $48.35 | $48.40 | $48.20 | 452,271 |
2022-06-27 | $48.54 | $49.25 | $47.97 | $48.86 | $48.66 | 496,591 |
2022-06-24 | $47.72 | $48.49 | $47.72 | $48.08 | $47.89 | 1,200,645 |
2022-06-23 | $47.28 | $47.78 | $46.89 | $47.54 | $47.35 | 423,166 |
2022-06-22 | $46.40 | $47.63 | $46.40 | $47.38 | $47.19 | 315,480 |
2022-06-21 | $46.59 | $47.24 | $46.00 | $47.01 | $46.82 | 381,088 |
2022-06-17 | $46.51 | $46.93 | $46.11 | $46.27 | $46.08 | 1,067,800 |
2022-06-16 | $47.27 | $47.69 | $46.02 | $46.30 | $46.11 | 532,846 |
2022-06-15 | $48.19 | $48.78 | $47.66 | $48.28 | $48.09 | 637,028 |
2022-06-14 | $48.93 | $49.00 | $47.50 | $47.97 | $47.78 | 658,427 |
2022-06-13 | $49.49 | $49.66 | $48.57 | $48.82 | $48.62 | 449,835 |
2022-06-10 | $51.19 | $51.40 | $50.28 | $50.51 | $50.31 | 465,773 |
2022-06-09 | $52.45 | $52.94 | $52.04 | $52.04 | $51.83 | 254,561 |
2022-06-08 | $52.86 | $53.23 | $52.50 | $52.75 | $52.54 | 256,278 |
2022-06-07 | $52.95 | $53.69 | $52.75 | $53.50 | $53.05 | 465,873 |
2022-06-06 | $53.87 | $54.11 | $53.19 | $53.27 | $52.82 | 319,143 |
2022-06-03 | $53.14 | $53.70 | $52.70 | $53.25 | $52.80 | 540,541 |
2022-06-02 | $51.98 | $53.72 | $51.27 | $53.63 | $53.18 | 539,671 |
2022-06-01 | $50.79 | $51.99 | $49.99 | $50.99 | $50.56 | 554,197 |
2022-05-31 | $52.04 | $52.52 | $51.18 | $52.28 | $51.84 | 580,699 |
2022-05-27 | $52.17 | $52.86 | $52.00 | $52.47 | $52.03 | 284,652 |
2022-05-26 | $51.04 | $51.99 | $51.04 | $51.78 | $51.35 | 253,560 |
2022-05-25 | $49.37 | $50.78 | $49.28 | $50.60 | $50.18 | 505,518 |
2022-05-24 | $49.71 | $49.90 | $48.74 | $49.73 | $49.31 | 260,056 |
2022-05-23 | $50.40 | $51.06 | $49.64 | $49.90 | $49.48 | 461,563 |
2022-05-20 | $50.31 | $50.42 | $48.94 | $49.80 | $49.38 | 306,986 |
2022-05-19 | $49.84 | $50.58 | $49.44 | $49.87 | $49.45 | 222,365 |
2022-05-18 | $50.80 | $51.34 | $49.90 | $50.02 | $49.60 | 245,872 |
2022-05-17 | $50.42 | $51.46 | $50.13 | $51.46 | $51.03 | 236,824 |
2022-05-16 | $49.65 | $50.29 | $48.60 | $49.69 | $49.27 | 333,911 |
2022-05-13 | $50.18 | $50.28 | $49.13 | $49.66 | $49.24 | 384,099 |
2022-05-12 | $48.47 | $49.75 | $48.47 | $49.70 | $49.28 | 429,056 |
2022-05-11 | $49.42 | $50.02 | $48.29 | $48.49 | $48.08 | 388,262 |
2022-05-10 | $50.54 | $50.54 | $48.54 | $49.33 | $48.92 | 330,207 |
2022-05-09 | $49.67 | $50.79 | $49.67 | $50.16 | $49.74 | 294,083 |
2022-05-06 | $50.40 | $50.40 | $49.06 | $50.26 | $49.84 | 420,395 |
2022-05-05 | $51.93 | $51.97 | $50.27 | $50.67 | $50.25 | 364,698 |
2022-05-04 | $50.26 | $52.34 | $50.05 | $52.31 | $51.87 | 356,413 |
2022-05-03 | $49.06 | $50.48 | $48.82 | $50.30 | $49.88 | 512,061 |
2022-05-02 | $48.95 | $49.65 | $48.14 | $49.18 | $48.77 | 519,450 |
2022-04-29 | $50.41 | $50.91 | $48.81 | $49.04 | $48.63 | 1,509,874 |
2022-04-28 | $50.52 | $51.02 | $49.95 | $50.75 | $50.33 | 335,630 |
2022-04-27 | $50.18 | $50.91 | $50.07 | $50.37 | $49.95 | 508,374 |
2022-04-26 | $51.09 | $51.52 | $50.20 | $50.22 | $49.80 | 359,031 |
2022-04-25 | $51.13 | $51.85 | $50.08 | $51.82 | $51.39 | 432,454 |
2022-04-22 | $52.07 | $52.30 | $51.38 | $51.42 | $50.99 | 364,487 |
2022-04-21 | $52.81 | $53.14 | $52.45 | $52.73 | $52.29 | 416,202 |
2022-04-20 | $52.37 | $53.17 | $52.08 | $52.60 | $52.16 | 258,666 |
2022-04-19 | $50.36 | $51.81 | $50.36 | $51.81 | $51.38 | 382,787 |
2022-04-18 | $50.17 | $50.50 | $49.83 | $50.14 | $49.72 | 881,425 |
2022-04-14 | $50.90 | $51.31 | $50.23 | $50.45 | $50.03 | 539,474 |
2022-04-13 | $51.00 | $51.40 | $50.65 | $50.86 | $50.43 | 329,080 |
2022-04-12 | $51.48 | $51.98 | $50.51 | $50.83 | $50.41 | 493,208 |
2022-04-11 | $51.67 | $52.02 | $51.10 | $51.18 | $50.75 | 515,021 |
2022-04-08 | $51.32 | $52.11 | $50.99 | $51.76 | $51.33 | 451,794 |
2022-04-07 | $51.29 | $51.68 | $50.64 | $51.37 | $50.94 | 286,414 |
2022-04-06 | $50.56 | $51.45 | $50.25 | $51.30 | $50.87 | 410,109 |
2022-04-05 | $51.58 | $52.02 | $50.89 | $51.00 | $50.57 | 624,884 |
2022-04-04 | $52.61 | $52.77 | $51.60 | $51.64 | $51.21 | 611,636 |
2022-04-01 | $52.46 | $53.02 | $52.28 | $52.89 | $52.45 | 581,994 |
2022-03-31 | $52.72 | $53.03 | $51.89 | $51.93 | $51.50 | 264,842 |
2022-03-30 | $53.91 | $53.97 | $52.54 | $52.88 | $52.44 | 304,320 |
2022-03-29 | $53.04 | $54.10 | $52.93 | $53.94 | $53.49 | 389,747 |
2022-03-28 | $52.36 | $52.56 | $52.06 | $52.56 | $52.12 | 234,284 |
2022-03-25 | $52.09 | $52.59 | $51.97 | $52.55 | $52.11 | 193,550 |
2022-03-24 | $51.95 | $52.19 | $51.65 | $52.14 | $51.70 | 229,744 |
2022-03-23 | $52.50 | $52.99 | $51.68 | $51.73 | $51.30 | 293,824 |
2022-03-22 | $53.22 | $53.62 | $52.43 | $52.73 | $52.29 | 414,412 |
2022-03-21 | $52.69 | $53.14 | $52.31 | $52.91 | $52.47 | 427,313 |
2022-03-18 | $52.53 | $52.86 | $51.97 | $52.55 | $52.11 | 677,072 |
2022-03-17 | $52.12 | $53.02 | $51.69 | $52.61 | $52.17 | 312,221 |
2022-03-16 | $52.24 | $53.12 | $51.32 | $52.54 | $52.10 | 613,068 |
2022-03-15 | $51.14 | $51.94 | $50.73 | $51.83 | $51.40 | 479,462 |
2022-03-14 | $50.69 | $51.25 | $50.23 | $51.00 | $50.57 | 376,313 |
2022-03-11 | $51.42 | $51.65 | $50.09 | $50.12 | $49.70 | 398,524 |
2022-03-10 | $50.69 | $51.37 | $50.44 | $51.12 | $50.69 | 357,767 |
2022-03-09 | $51.35 | $52.10 | $51.21 | $51.50 | $51.07 | 342,845 |
2022-03-08 | $49.19 | $51.67 | $48.52 | $50.17 | $49.75 | 649,671 |
2022-03-07 | $50.79 | $50.85 | $48.83 | $48.85 | $48.44 | 545,562 |
2022-03-04 | $52.32 | $52.32 | $50.49 | $50.71 | $50.29 | 695,479 |
2022-03-03 | $53.93 | $53.93 | $52.82 | $52.90 | $52.46 | 430,475 |
2022-03-02 | $53.33 | $54.43 | $52.09 | $53.27 | $52.82 | 642,892 |
2022-03-01 | $54.27 | $54.62 | $52.44 | $52.80 | $52.36 | 847,912 |
2022-02-28 | $53.53 | $54.42 | $53.53 | $54.27 | $53.82 | 467,444 |
2022-02-25 | $53.05 | $54.22 | $52.89 | $54.12 | $53.67 | 398,249 |
2022-02-24 | $51.39 | $53.09 | $51.02 | $52.81 | $52.37 | 622,871 |
2022-02-23 | $53.06 | $53.34 | $52.35 | $52.45 | $52.01 | 576,989 |
2022-02-22 | $53.46 | $53.67 | $52.83 | $52.97 | $52.53 | 451,542 |
2022-02-18 | $53.47 | $54.29 | $53.47 | $53.57 | $53.12 | 268,556 |
2022-02-17 | $53.83 | $53.97 | $53.21 | $53.31 | $52.86 | 229,470 |
2022-02-16 | $54.18 | $54.55 | $53.65 | $54.28 | $53.83 | 276,225 |
2022-02-15 | $54.11 | $54.67 | $53.81 | $54.27 | $53.82 | 407,048 |
2022-02-14 | $53.38 | $54.05 | $53.11 | $53.59 | $53.14 | 330,577 |
2022-02-11 | $53.78 | $54.49 | $53.13 | $53.38 | $52.93 | 249,699 |
2022-02-10 | $54.12 | $55.27 | $53.50 | $53.78 | $53.33 | 273,312 |
2022-02-09 | $55.34 | $55.63 | $54.95 | $55.08 | $54.40 | 240,921 |
2022-02-08 | $54.40 | $54.86 | $54.16 | $54.76 | $54.08 | 323,881 |
2022-02-07 | $54.34 | $54.65 | $54.00 | $54.21 | $53.54 | 230,837 |
2022-02-04 | $54.28 | $54.87 | $53.46 | $54.16 | $53.49 | 312,166 |
2022-02-03 | $55.37 | $55.81 | $54.65 | $54.77 | $54.09 | 257,695 |
2022-02-02 | $56.11 | $56.11 | $55.32 | $55.58 | $54.89 | 368,264 |
2022-02-01 | $55.60 | $56.02 | $55.09 | $55.97 | $55.28 | 255,664 |
2022-01-31 | $54.60 | $55.67 | $54.23 | $55.66 | $54.97 | 716,104 |
2022-01-28 | $53.86 | $54.96 | $52.94 | $54.91 | $54.23 | 385,013 |
2022-01-27 | $55.39 | $55.88 | $53.50 | $54.04 | $53.37 | 485,929 |
2022-01-26 | $56.20 | $56.87 | $54.77 | $55.10 | $54.42 | 590,813 |
2022-01-25 | $56.85 | $56.85 | $54.78 | $55.46 | $54.77 | 571,471 |
2022-01-24 | $55.42 | $57.88 | $54.55 | $57.72 | $57.00 | 772,765 |
2022-01-21 | $56.02 | $56.94 | $55.72 | $56.05 | $55.36 | 494,790 |
2022-01-20 | $58.05 | $58.40 | $56.24 | $56.26 | $55.56 | 383,063 |
2022-01-19 | $58.04 | $58.82 | $57.57 | $57.84 | $57.12 | 533,474 |
2022-01-18 | $58.50 | $58.59 | $57.44 | $57.74 | $57.02 | 464,519 |
2022-01-14 | $59.55 | $59.65 | $58.67 | $59.28 | $58.54 | 410,938 |
2022-01-13 | $58.78 | $60.30 | $58.78 | $59.98 | $59.24 | 415,138 |
2022-01-12 | $58.55 | $59.35 | $58.55 | $58.71 | $57.98 | 561,179 |
2022-01-11 | $58.49 | $58.49 | $57.32 | $58.40 | $57.68 | 585,918 |
2022-01-10 | $59.35 | $59.36 | $57.97 | $58.39 | $57.67 | 403,942 |
2022-01-07 | $59.10 | $59.96 | $58.98 | $59.53 | $58.79 | 376,357 |
2022-01-06 | $59.68 | $59.88 | $58.83 | $59.44 | $58.70 | 387,869 |
2022-01-05 | $59.64 | $60.78 | $59.31 | $59.34 | $58.60 | 539,964 |
2022-01-04 | $58.78 | $59.85 | $58.78 | $59.65 | $58.91 | 329,457 |
2022-01-03 | $59.52 | $59.70 | $58.18 | $58.64 | $57.91 | 369,008 |
2021-12-31 | $58.57 | $59.59 | $58.57 | $59.26 | $58.53 | 208,762 |
2021-12-30 | $59.15 | $59.37 | $58.69 | $58.73 | $58.00 | 428,170 |
2021-12-29 | $58.57 | $59.23 | $58.46 | $59.18 | $58.45 | 440,857 |
2021-12-28 | $58.15 | $58.98 | $58.15 | $58.70 | $57.97 | 302,609 |
2021-12-27 | $57.67 | $57.97 | $57.24 | $57.94 | $57.22 | 288,923 |
2021-12-23 | $57.37 | $57.92 | $57.30 | $57.64 | $56.93 | 167,334 |
2021-12-22 | $57.24 | $57.91 | $56.90 | $57.09 | $56.38 | 600,251 |
2021-12-21 | $56.16 | $57.55 | $56.05 | $57.36 | $56.65 | 637,723 |
2021-12-20 | $56.81 | $56.81 | $55.09 | $55.71 | $55.02 | 766,029 |
2021-12-17 | $58.24 | $58.63 | $57.32 | $57.40 | $56.69 | 1,171,213 |
2021-12-16 | $59.11 | $59.30 | $58.10 | $58.34 | $57.62 | 503,629 |
2021-12-15 | $58.70 | $59.10 | $58.03 | $58.92 | $58.19 | 406,346 |
2021-12-14 | $58.27 | $58.89 | $57.94 | $58.57 | $57.84 | 665,318 |
2021-12-13 | $58.98 | $59.00 | $57.96 | $58.45 | $57.73 | 493,650 |
2021-12-10 | $58.94 | $59.21 | $58.52 | $59.02 | $58.29 | 536,241 |
2021-12-09 | $58.52 | $59.06 | $58.34 | $58.66 | $57.93 | 473,134 |
2021-12-08 | $58.08 | $58.99 | $57.81 | $58.79 | $58.06 | 1,281,971 |
2021-12-07 | $58.22 | $59.04 | $57.65 | $57.97 | $57.25 | 713,236 |
2021-12-06 | $56.18 | $57.80 | $56.10 | $57.67 | $56.95 | 944,784 |
2021-12-03 | $57.09 | $57.36 | $55.09 | $55.74 | $54.84 | 688,895 |
2021-12-02 | $55.85 | $57.50 | $55.57 | $56.95 | $56.03 | 782,029 |
2021-12-01 | $58.54 | $58.54 | $55.35 | $55.35 | $54.46 | 1,141,660 |
2021-11-30 | $58.61 | $58.92 | $56.19 | $56.43 | $55.52 | 558,600 |
2021-11-29 | $59.19 | $59.75 | $58.78 | $58.96 | $58.01 | 443,770 |
2021-11-26 | $59.32 | $59.50 | $58.40 | $58.73 | $57.78 | 326,345 |
2021-11-24 | $61.04 | $61.05 | $60.17 | $60.48 | $59.50 | 391,128 |
2021-11-23 | $61.31 | $61.66 | $61.02 | $61.19 | $60.20 | 349,670 |
2021-11-22 | $61.00 | $61.80 | $60.79 | $61.17 | $60.18 | 463,874 |
2021-11-19 | $61.20 | $61.20 | $60.51 | $60.67 | $59.69 | 484,707 |
2021-11-18 | $62.03 | $62.04 | $61.06 | $61.22 | $60.23 | 372,432 |
2021-11-17 | $62.05 | $62.13 | $61.08 | $61.92 | $60.92 | 458,871 |
2021-11-16 | $62.07 | $63.15 | $62.07 | $62.28 | $61.27 | 634,588 |
2021-11-15 | $62.86 | $62.89 | $62.04 | $62.12 | $61.12 | 242,170 |
2021-11-12 | $62.00 | $62.59 | $61.66 | $62.38 | $61.37 | 301,314 |
2021-11-11 | $61.74 | $61.87 | $60.94 | $61.74 | $60.74 | 466,550 |
2021-11-10 | $61.37 | $61.63 | $60.94 | $61.61 | $60.61 | 515,939 |
2021-11-09 | $61.49 | $61.69 | $60.71 | $61.30 | $60.31 | 323,153 |
2021-11-08 | $61.89 | $62.15 | $61.21 | $61.39 | $60.40 | 303,378 |
2021-11-05 | $61.27 | $61.67 | $61.02 | $61.42 | $60.43 | 293,665 |
2021-11-04 | $61.11 | $61.59 | $60.59 | $60.75 | $59.77 | 354,919 |
2021-11-03 | $61.28 | $61.77 | $60.71 | $61.11 | $60.12 | 283,613 |
2021-11-02 | $61.10 | $61.70 | $60.90 | $61.62 | $60.62 | 258,217 |
2021-11-01 | $60.11 | $60.96 | $59.76 | $60.94 | $59.96 | 305,413 |
2021-10-29 | $59.88 | $60.44 | $59.87 | $60.01 | $59.04 | 827,585 |
2021-10-28 | $59.37 | $60.22 | $59.37 | $60.05 | $59.08 | 361,247 |
2021-10-27 | $59.88 | $60.23 | $59.30 | $59.33 | $58.37 | 296,476 |
2021-10-26 | $60.40 | $60.63 | $59.78 | $59.89 | $58.92 | 257,590 |
2021-10-25 | $59.73 | $60.62 | $59.56 | $60.14 | $59.17 | 356,743 |
2021-10-22 | $60.31 | $61.03 | $59.73 | $59.77 | $58.80 | 277,129 |
2021-10-21 | $59.71 | $60.27 | $59.49 | $60.24 | $59.27 | 205,922 |
2021-10-20 | $59.61 | $60.17 | $59.36 | $59.95 | $58.98 | 327,481 |
2021-10-19 | $59.30 | $59.74 | $59.21 | $59.51 | $58.55 | 192,481 |
2021-10-18 | $58.47 | $59.24 | $58.24 | $59.06 | $58.11 | 291,590 |
2021-10-15 | $58.57 | $59.22 | $58.31 | $58.76 | $57.81 | 228,378 |
2021-10-14 | $57.88 | $58.44 | $57.57 | $58.33 | $57.39 | 386,070 |
2021-10-13 | $56.57 | $57.55 | $56.03 | $57.31 | $56.38 | 340,101 |
2021-10-12 | $57.10 | $57.37 | $56.52 | $56.62 | $55.71 | 256,993 |
2021-10-11 | $58.04 | $58.30 | $56.97 | $57.04 | $56.12 | 197,201 |
2021-10-08 | $58.44 | $58.66 | $57.92 | $58.11 | $57.17 | 369,968 |
2021-10-07 | $58.53 | $59.12 | $58.33 | $58.44 | $57.50 | 485,203 |
2021-10-06 | $57.94 | $58.40 | $57.28 | $58.01 | $57.07 | 373,800 |
2021-10-05 | $58.34 | $58.90 | $57.71 | $58.57 | $57.62 | 406,208 |
2021-10-04 | $58.77 | $58.98 | $57.92 | $58.17 | $57.23 | 437,770 |
2021-10-01 | $57.83 | $59.04 | $57.20 | $58.65 | $57.70 | 352,182 |
2021-09-30 | $60.09 | $60.09 | $57.40 | $57.41 | $56.48 | 388,300 |
2021-09-29 | $59.53 | $60.01 | $59.23 | $59.69 | $58.73 | 322,393 |
2021-09-28 | $59.97 | $60.50 | $59.45 | $59.48 | $58.52 | 398,580 |
2021-09-27 | $60.12 | $60.71 | $59.89 | $59.90 | $58.93 | 386,344 |
2021-09-24 | $59.31 | $60.37 | $59.19 | $60.17 | $59.20 | 472,341 |
2021-09-23 | $58.99 | $59.77 | $58.98 | $59.40 | $58.44 | 362,772 |
2021-09-22 | $59.05 | $59.25 | $58.65 | $58.86 | $57.91 | 548,243 |
2021-09-21 | $59.92 | $59.92 | $58.32 | $58.56 | $57.61 | 544,096 |
2021-09-20 | $59.27 | $59.78 | $58.84 | $59.65 | $58.69 | 427,100 |
2021-09-17 | $60.40 | $60.94 | $60.12 | $60.28 | $59.31 | 1,895,138 |
2021-09-16 | $60.41 | $60.53 | $59.69 | $60.31 | $59.34 | 549,856 |
2021-09-15 | $60.03 | $60.74 | $59.95 | $60.54 | $59.56 | 516,634 |
2021-09-14 | $60.10 | $60.98 | $59.81 | $60.14 | $59.17 | 591,840 |
2021-09-13 | $60.21 | $60.21 | $59.36 | $59.94 | $58.97 | 749,375 |
2021-09-10 | $60.91 | $61.06 | $59.61 | $59.68 | $58.72 | 668,201 |
2021-09-09 | $60.63 | $61.51 | $60.52 | $60.54 | $59.56 | 706,213 |
2021-09-08 | $60.54 | $61.01 | $60.38 | $60.72 | $59.74 | 1,440,057 |
2021-09-07 | $62.00 | $62.32 | $60.83 | $60.83 | $59.85 | 677,161 |
2021-09-03 | $63.53 | $64.03 | $62.13 | $62.19 | $61.19 | 847,640 |
2021-09-02 | $67.35 | $67.77 | $63.61 | $64.22 | $63.18 | 792,885 |
2021-09-01 | $67.83 | $67.83 | $66.61 | $67.25 | $66.16 | 538,449 |
2021-08-31 | $68.90 | $69.30 | $67.58 | $67.75 | $66.66 | 411,402 |
2021-08-30 | $68.99 | $69.35 | $68.75 | $69.09 | $67.97 | 381,737 |
2021-08-27 | $68.62 | $68.98 | $68.44 | $68.69 | $67.58 | 460,437 |
2021-08-26 | $68.25 | $68.70 | $67.91 | $68.34 | $67.24 | 340,915 |
2021-08-25 | $68.50 | $69.11 | $68.38 | $68.43 | $67.32 | 467,314 |
2021-08-24 | $67.31 | $68.60 | $67.25 | $68.51 | $67.40 | 332,708 |
2021-08-23 | $67.33 | $67.54 | $66.91 | $67.24 | $66.15 | 417,664 |
2021-08-20 | $66.43 | $67.09 | $66.29 | $66.90 | $65.82 | 251,596 |
2021-08-19 | $66.37 | $66.99 | $66.13 | $66.46 | $65.39 | 624,649 |
2021-08-18 | $68.09 | $68.77 | $66.84 | $66.87 | $65.79 | 592,428 |
2021-08-17 | $68.36 | $68.46 | $67.55 | $68.29 | $67.19 | 245,656 |
2021-08-16 | $68.33 | $68.89 | $67.80 | $68.68 | $67.57 | 207,298 |
2021-08-13 | $68.29 | $68.34 | $67.98 | $68.31 | $67.21 | 165,744 |
2021-08-12 | $68.31 | $68.46 | $67.86 | $68.31 | $66.99 | 314,698 |
2021-08-11 | $68.44 | $68.92 | $68.01 | $68.24 | $66.92 | 577,277 |
2021-08-10 | $67.73 | $68.87 | $67.70 | $68.39 | $67.07 | 471,138 |
2021-08-09 | $67.19 | $67.84 | $67.10 | $67.54 | $66.24 | 336,115 |
2021-08-06 | $66.75 | $67.65 | $66.47 | $67.53 | $66.23 | 349,567 |
2021-08-05 | $67.07 | $67.44 | $66.52 | $66.54 | $65.26 | 244,508 |
2021-08-04 | $66.98 | $67.28 | $66.49 | $66.65 | $65.36 | 310,733 |
2021-08-03 | $66.47 | $67.64 | $66.21 | $67.48 | $66.18 | 372,315 |
2021-08-02 | $66.69 | $67.39 | $66.42 | $66.54 | $65.26 | 426,523 |
2021-07-30 | $65.76 | $66.32 | $65.54 | $66.19 | $64.91 | 507,943 |
2021-07-29 | $65.11 | $65.98 | $64.91 | $65.89 | $64.62 | 217,320 |
2021-07-28 | $65.11 | $65.22 | $64.29 | $64.87 | $63.62 | 354,883 |
2021-07-27 | $64.53 | $65.58 | $63.88 | $65.06 | $63.80 | 434,192 |
2021-07-26 | $65.04 | $65.52 | $64.57 | $64.84 | $63.59 | 310,851 |
2021-07-23 | $65.27 | $65.41 | $64.58 | $65.08 | $63.82 | 429,538 |
2021-07-22 | $65.79 | $65.79 | $64.86 | $64.96 | $63.71 | 294,639 |
2021-07-21 | $66.20 | $66.71 | $65.47 | $65.75 | $64.48 | 314,147 |
2021-07-20 | $63.66 | $66.19 | $63.66 | $65.85 | $64.58 | 569,639 |
2021-07-19 | $64.26 | $64.55 | $63.10 | $63.55 | $62.32 | 383,595 |
2021-07-16 | $66.12 | $66.12 | $65.32 | $65.38 | $64.12 | 225,549 |
2021-07-15 | $65.20 | $65.80 | $64.99 | $65.65 | $64.38 | 223,823 |
2021-07-14 | $65.84 | $66.30 | $65.20 | $65.56 | $64.29 | 249,255 |
2021-07-13 | $65.40 | $66.60 | $65.08 | $65.80 | $64.53 | 724,271 |
2021-07-12 | $64.75 | $65.35 | $64.46 | $65.24 | $63.98 | 263,553 |
2021-07-09 | $64.99 | $65.58 | $64.68 | $65.22 | $63.96 | 420,475 |
2021-07-08 | $64.46 | $64.99 | $63.82 | $64.09 | $62.85 | 326,290 |
2021-07-07 | $63.63 | $65.51 | $63.45 | $65.33 | $64.07 | 395,737 |
2021-07-06 | $64.20 | $64.21 | $62.97 | $63.86 | $62.63 | 439,600 |
2021-07-02 | $64.18 | $64.97 | $63.80 | $64.20 | $62.96 | 394,844 |
2021-07-01 | $64.04 | $64.33 | $63.67 | $64.03 | $62.79 | 412,687 |
2021-06-30 | $62.80 | $63.72 | $62.80 | $63.53 | $62.30 | 340,914 |
2021-06-29 | $63.25 | $63.61 | $62.83 | $63.07 | $61.85 | 257,594 |
2021-06-28 | $63.21 | $63.46 | $62.48 | $62.91 | $61.70 | 342,838 |
2021-06-25 | $62.20 | $63.29 | $62.18 | $63.24 | $62.02 | 929,593 |
2021-06-24 | $62.12 | $62.31 | $61.56 | $62.04 | $60.84 | 271,749 |
2021-06-23 | $61.95 | $62.22 | $61.49 | $61.72 | $60.53 | 359,114 |
2021-06-22 | $62.18 | $62.57 | $61.50 | $61.90 | $60.70 | 309,451 |
2021-06-21 | $61.20 | $62.26 | $61.19 | $62.13 | $60.93 | 316,018 |
2021-06-18 | $60.64 | $61.22 | $60.52 | $60.52 | $59.35 | 940,109 |
2021-06-17 | $61.91 | $62.06 | $60.78 | $61.37 | $60.18 | 460,125 |
2021-06-16 | $62.37 | $62.67 | $61.70 | $61.80 | $60.61 | 394,816 |
2021-06-15 | $61.70 | $62.71 | $61.53 | $62.46 | $61.25 | 307,845 |
2021-06-14 | $61.88 | $61.88 | $60.98 | $61.54 | $60.35 | 393,206 |
2021-06-11 | $62.00 | $62.01 | $61.56 | $61.89 | $60.69 | 491,977 |
2021-06-10 | $62.67 | $62.81 | $61.55 | $61.60 | $60.41 | 266,363 |
2021-06-09 | $63.02 | $63.02 | $62.16 | $62.17 | $60.97 | 286,646 |
2021-06-08 | $62.66 | $63.27 | $61.91 | $63.11 | $61.67 | 447,664 |
2021-06-07 | $64.72 | $64.75 | $62.61 | $62.73 | $61.30 | 504,185 |
2021-06-04 | $64.00 | $64.62 | $63.92 | $64.62 | $63.15 | 358,204 |
2021-06-03 | $62.83 | $63.98 | $62.56 | $63.94 | $62.48 | 515,492 |
2021-06-02 | $63.17 | $63.90 | $62.02 | $62.86 | $61.43 | 597,132 |
2021-06-01 | $62.23 | $62.43 | $61.67 | $62.43 | $61.01 | 438,178 |
2021-05-28 | $61.60 | $61.63 | $61.01 | $61.59 | $60.19 | 682,970 |
2021-05-27 | $61.57 | $61.95 | $61.27 | $61.59 | $60.19 | 529,640 |
2021-05-26 | $60.80 | $61.02 | $60.54 | $60.93 | $59.54 | 468,620 |
2021-05-25 | $61.15 | $61.41 | $60.42 | $60.54 | $59.16 | 342,054 |
2021-05-24 | $61.03 | $61.19 | $60.28 | $60.92 | $59.53 | 353,489 |
2021-05-21 | $60.93 | $61.27 | $60.20 | $60.60 | $59.22 | 392,862 |
2021-05-20 | $60.64 | $60.78 | $60.21 | $60.46 | $59.08 | 334,921 |
2021-05-19 | $60.83 | $60.87 | $60.05 | $60.67 | $59.29 | 469,941 |
2021-05-18 | $62.96 | $62.96 | $61.54 | $61.56 | $60.16 | 315,940 |
2021-05-17 | $63.45 | $63.80 | $62.35 | $62.92 | $61.49 | 360,880 |
2021-05-14 | $62.73 | $63.90 | $62.52 | $63.72 | $62.27 | 438,175 |
2021-05-13 | $61.09 | $62.75 | $61.07 | $62.50 | $61.08 | 656,085 |
2021-05-12 | $63.03 | $63.23 | $61.14 | $61.15 | $59.76 | 360,060 |
2021-05-11 | $64.17 | $64.31 | $62.93 | $63.21 | $61.77 | 542,130 |
2021-05-10 | $65.28 | $65.47 | $64.73 | $64.79 | $63.31 | 416,919 |
2021-05-07 | $64.04 | $65.07 | $63.63 | $64.99 | $63.51 | 499,978 |
2021-05-06 | $63.57 | $64.28 | $63.35 | $64.28 | $62.82 | 356,766 |
2021-05-05 | $63.70 | $63.83 | $63.25 | $63.32 | $61.88 | 338,063 |
2021-05-04 | $62.78 | $64.01 | $62.26 | $63.81 | $62.36 | 591,038 |
2021-05-03 | $63.41 | $63.73 | $62.74 | $62.98 | $61.55 | 508,277 |
2021-04-30 | $63.19 | $63.25 | $62.69 | $62.88 | $61.45 | 1,116,235 |
2021-04-29 | $62.42 | $63.68 | $62.22 | $63.50 | $62.05 | 657,360 |
2021-04-28 | $62.29 | $62.93 | $62.13 | $62.14 | $60.73 | 1,684,322 |
2021-04-27 | $62.35 | $62.65 | $61.72 | $62.31 | $60.89 | 718,566 |
2021-04-26 | $62.30 | $62.64 | $62.11 | $62.25 | $60.83 | 387,247 |
2021-04-23 | $61.48 | $62.40 | $61.34 | $62.10 | $60.69 | 470,793 |
2021-04-22 | $61.66 | $62.28 | $61.06 | $61.21 | $59.82 | 506,345 |
2021-04-21 | $60.75 | $61.89 | $60.71 | $61.62 | $60.22 | 636,923 |
2021-04-20 | $60.72 | $61.07 | $59.94 | $60.64 | $59.26 | 412,091 |
2021-04-19 | $60.88 | $61.15 | $60.29 | $60.66 | $59.28 | 366,258 |
2021-04-16 | $60.57 | $61.18 | $60.36 | $60.86 | $59.47 | 490,344 |
2021-04-15 | $59.79 | $60.45 | $59.51 | $60.40 | $59.02 | 351,396 |
2021-04-14 | $59.26 | $60.10 | $59.26 | $59.56 | $58.20 | 478,882 |
2021-04-13 | $59.80 | $59.80 | $59.04 | $59.24 | $57.89 | 340,392 |
2021-04-12 | $59.52 | $60.03 | $59.47 | $60.01 | $58.64 | 325,574 |
2021-04-09 | $58.99 | $59.81 | $58.70 | $59.66 | $58.30 | 396,657 |
2021-04-08 | $58.85 | $58.97 | $58.59 | $58.85 | $57.51 | 382,657 |
2021-04-07 | $59.14 | $59.34 | $58.63 | $58.81 | $57.47 | 307,997 |
2021-04-06 | $58.86 | $59.72 | $58.76 | $59.11 | $57.76 | 318,213 |
2021-04-05 | $58.95 | $59.30 | $58.61 | $58.70 | $57.36 | 501,731 |
2021-04-01 | $58.55 | $58.94 | $58.13 | $58.93 | $57.59 | 354,639 |
2021-03-31 | $59.25 | $59.41 | $58.15 | $58.16 | $56.84 | 619,360 |
2021-03-30 | $58.79 | $59.43 | $58.59 | $59.11 | $57.76 | 294,729 |
2021-03-29 | $58.57 | $59.28 | $58.38 | $58.78 | $57.44 | 472,073 |
2021-03-26 | $59.10 | $59.40 | $58.28 | $58.96 | $57.62 | 419,173 |
2021-03-25 | $57.29 | $58.93 | $57.07 | $58.55 | $57.22 | 650,664 |
2021-03-24 | $57.62 | $58.61 | $57.42 | $57.48 | $56.17 | 742,831 |
2021-03-23 | $58.83 | $59.15 | $56.93 | $57.27 | $55.97 | 462,592 |
2021-03-22 | $59.50 | $59.89 | $58.36 | $59.29 | $57.94 | 632,122 |
2021-03-19 | $60.20 | $60.43 | $59.18 | $59.51 | $58.16 | 1,224,509 |
2021-03-18 | $60.53 | $61.30 | $60.33 | $60.39 | $59.01 | 341,773 |
2021-03-17 | $60.56 | $60.82 | $60.04 | $60.60 | $59.22 | 328,748 |
2021-03-16 | $61.69 | $61.77 | $60.14 | $60.56 | $59.18 | 459,370 |
2021-03-15 | $61.42 | $61.69 | $60.59 | $61.68 | $60.28 | 287,009 |
2021-03-12 | $60.95 | $61.53 | $60.63 | $61.46 | $60.06 | 264,902 |
2021-03-11 | $61.31 | $61.72 | $60.70 | $60.92 | $59.53 | 200,633 |
2021-03-10 | $59.23 | $61.56 | $59.06 | $61.14 | $59.75 | 444,133 |
2021-03-09 | $60.62 | $60.62 | $59.04 | $59.07 | $57.73 | 330,681 |
2021-03-08 | $59.28 | $60.58 | $58.98 | $60.12 | $58.75 | 356,557 |
2021-03-05 | $57.88 | $59.23 | $57.10 | $59.12 | $57.77 | 394,785 |
2021-03-04 | $58.12 | $58.36 | $56.82 | $57.07 | $55.77 | 481,774 |
2021-03-03 | $59.01 | $59.38 | $58.01 | $58.13 | $56.81 | 657,868 |
2021-03-02 | $60.46 | $60.46 | $58.86 | $59.23 | $57.88 | 391,145 |
2021-03-01 | $59.57 | $60.67 | $59.54 | $60.10 | $58.73 | 368,537 |
2021-02-26 | $60.38 | $60.38 | $58.86 | $58.91 | $57.57 | 568,344 |
2021-02-25 | $61.87 | $62.07 | $59.82 | $60.04 | $58.67 | 329,469 |
2021-02-24 | $61.35 | $62.23 | $60.77 | $61.97 | $60.56 | 325,824 |
2021-02-23 | $60.75 | $61.46 | $60.27 | $61.19 | $59.80 | 324,355 |
2021-02-22 | $60.51 | $61.21 | $60.28 | $61.08 | $59.69 | 367,249 |
2021-02-19 | $59.50 | $61.16 | $59.50 | $61.04 | $59.65 | 1,137,943 |
2021-02-18 | $60.12 | $60.15 | $58.98 | $59.06 | $57.72 | 574,221 |
2021-02-17 | $60.83 | $60.90 | $59.88 | $60.33 | $58.96 | 297,500 |
2021-02-16 | $62.67 | $62.70 | $60.95 | $61.02 | $59.63 | 400,767 |
2021-02-12 | $61.53 | $62.50 | $61.22 | $62.31 | $60.89 | 183,897 |
2021-02-11 | $61.82 | $62.15 | $61.01 | $61.79 | $60.38 | 442,212 |
2021-02-10 | $61.35 | $61.53 | $60.57 | $61.33 | $59.93 | 467,666 |
2021-02-09 | $62.25 | $62.25 | $61.16 | $61.22 | $59.62 | 368,710 |
2021-02-08 | $61.58 | $62.23 | $61.51 | $62.23 | $60.61 | 419,373 |
2021-02-05 | $61.68 | $61.90 | $61.03 | $61.51 | $59.90 | 335,731 |
2021-02-04 | $61.16 | $61.69 | $60.54 | $60.99 | $59.40 | 872,124 |
2021-02-03 | $61.08 | $61.33 | $60.56 | $60.85 | $59.26 | 299,883 |
2021-02-02 | $60.85 | $61.49 | $60.62 | $61.30 | $59.70 | 330,803 |
2021-02-01 | $59.93 | $60.56 | $59.53 | $60.39 | $58.81 | 443,389 |
2021-01-29 | $60.14 | $60.19 | $58.99 | $59.44 | $57.89 | 947,181 |
2021-01-28 | $60.08 | $60.79 | $59.77 | $60.17 | $58.60 | 653,652 |
2021-01-27 | $59.68 | $60.70 | $59.26 | $59.67 | $58.11 | 637,927 |
2021-01-26 | $60.31 | $60.93 | $60.22 | $60.56 | $58.98 | 573,535 |
2021-01-25 | $59.40 | $60.22 | $58.78 | $60.20 | $58.63 | 690,750 |
2021-01-22 | $58.60 | $59.50 | $58.25 | $59.40 | $57.85 | 342,365 |
2021-01-21 | $59.39 | $59.74 | $58.50 | $58.64 | $57.11 | 413,186 |
2021-01-20 | $59.32 | $59.82 | $59.01 | $59.33 | $57.78 | 512,620 |
2021-01-19 | $60.00 | $60.44 | $59.14 | $59.16 | $57.62 | 505,190 |
2021-01-15 | $59.38 | $59.68 | $58.37 | $59.49 | $57.94 | 467,324 |
2021-01-14 | $59.60 | $60.61 | $59.41 | $59.89 | $58.33 | 374,984 |
2021-01-13 | $59.35 | $59.65 | $58.69 | $59.32 | $57.77 | 428,147 |
2021-01-12 | $59.50 | $60.12 | $59.25 | $59.60 | $58.04 | 301,427 |
2021-01-11 | $58.46 | $59.48 | $58.46 | $59.29 | $57.74 | 305,542 |
2021-01-08 | $59.52 | $59.78 | $58.30 | $59.31 | $57.76 | 340,042 |
2021-01-07 | $58.57 | $59.39 | $58.09 | $59.31 | $57.76 | 299,913 |
2021-01-06 | $56.61 | $58.58 | $56.61 | $58.43 | $56.90 | 567,369 |
2021-01-05 | $55.04 | $56.44 | $54.89 | $55.93 | $54.47 | 671,560 |
2021-01-04 | $56.29 | $56.42 | $54.76 | $54.92 | $53.49 | 738,122 |
2020-12-31 | $56.08 | $56.28 | $55.59 | $55.88 | $54.42 | 372,638 |
2020-12-30 | $56.17 | $56.87 | $55.86 | $56.17 | $54.70 | 376,900 |
2020-12-29 | $56.92 | $56.92 | $55.49 | $55.97 | $54.51 | 452,648 |
2020-12-28 | $56.90 | $57.22 | $56.21 | $56.65 | $55.17 | 429,542 |
2020-12-24 | $57.21 | $57.24 | $56.26 | $56.57 | $55.09 | 124,664 |
2020-12-23 | $56.63 | $57.35 | $56.53 | $56.95 | $55.46 | 219,054 |
2020-12-22 | $56.55 | $56.78 | $56.24 | $56.42 | $54.95 | 325,475 |
2020-12-21 | $55.75 | $56.85 | $55.21 | $56.61 | $55.13 | 359,028 |
2020-12-18 | $57.16 | $57.50 | $55.95 | $56.38 | $54.91 | 1,332,840 |
2020-12-17 | $56.84 | $57.65 | $56.58 | $56.87 | $55.39 | 569,810 |
2020-12-16 | $56.75 | $56.97 | $55.95 | $56.67 | $55.19 | 514,938 |
2020-12-15 | $55.44 | $56.41 | $55.22 | $56.31 | $54.84 | 492,042 |
2020-12-14 | $55.53 | $55.96 | $54.55 | $54.63 | $53.20 | 317,439 |
2020-12-11 | $54.57 | $55.62 | $54.56 | $55.39 | $53.94 | 431,660 |
2020-12-10 | $55.34 | $55.50 | $54.31 | $54.64 | $53.21 | 519,973 |
2020-12-09 | $55.00 | $55.46 | $54.67 | $55.35 | $53.91 | 430,577 |
2020-12-08 | $54.30 | $55.00 | $54.30 | $54.73 | $53.30 | 450,752 |
2020-12-07 | $54.56 | $54.88 | $53.91 | $54.54 | $53.12 | 331,008 |
2020-12-04 | $53.98 | $54.84 | $53.93 | $54.74 | $53.31 | 423,370 |
2020-12-03 | $53.41 | $54.90 | $52.50 | $53.58 | $51.98 | 524,238 |
2020-12-02 | $53.16 | $53.55 | $52.95 | $53.14 | $51.56 | 327,448 |
2020-12-01 | $53.99 | $54.39 | $53.33 | $53.36 | $51.77 | 448,224 |
2020-11-30 | $54.33 | $54.67 | $53.06 | $53.24 | $51.65 | 454,362 |
2020-11-27 | $54.65 | $54.82 | $54.17 | $54.61 | $52.98 | 198,755 |
2020-11-25 | $55.00 | $55.00 | $53.45 | $54.21 | $52.59 | 1,856,617 |
2020-11-24 | $54.65 | $55.21 | $53.84 | $54.86 | $53.22 | 771,480 |
2020-11-23 | $54.47 | $54.75 | $54.01 | $54.24 | $52.62 | 626,901 |
2020-11-20 | $53.99 | $54.40 | $53.54 | $54.25 | $52.63 | 338,416 |
2020-11-19 | $53.58 | $54.25 | $53.02 | $54.10 | $52.49 | 251,588 |
2020-11-18 | $54.40 | $54.75 | $53.65 | $53.70 | $52.10 | 226,450 |
2020-11-17 | $53.97 | $54.51 | $53.18 | $54.12 | $52.51 | 323,000 |
2020-11-16 | $54.00 | $54.67 | $53.82 | $54.43 | $52.81 | 453,320 |
2020-11-13 | $53.24 | $53.87 | $52.94 | $53.47 | $51.88 | 409,649 |
2020-11-12 | $52.97 | $53.43 | $52.37 | $52.99 | $51.41 | 511,679 |
2020-11-11 | $53.20 | $53.23 | $52.43 | $53.13 | $51.55 | 335,343 |
2020-11-10 | $52.14 | $53.37 | $51.99 | $52.94 | $51.36 | 472,454 |
2020-11-09 | $53.52 | $54.05 | $51.76 | $51.95 | $50.40 | 489,416 |
2020-11-06 | $51.50 | $51.90 | $50.71 | $50.77 | $49.26 | 364,690 |
2020-11-05 | $48.64 | $52.16 | $48.61 | $51.34 | $49.81 | 660,011 |
2020-11-04 | $49.35 | $49.35 | $47.87 | $47.90 | $46.47 | 463,239 |
2020-11-03 | $49.05 | $49.65 | $48.46 | $49.44 | $47.97 | 765,972 |
2020-11-02 | $48.24 | $48.49 | $47.74 | $48.20 | $46.76 | 624,184 |
2020-10-30 | $47.49 | $48.01 | $46.98 | $47.50 | $46.08 | 656,475 |
2020-10-29 | $46.85 | $48.09 | $46.84 | $47.73 | $46.31 | 734,625 |
2020-10-28 | $48.71 | $49.55 | $47.16 | $47.22 | $45.81 | 1,925,549 |
2020-10-27 | $50.14 | $51.19 | $49.72 | $49.85 | $48.36 | 598,958 |
2020-10-26 | $50.98 | $51.56 | $49.75 | $50.10 | $48.61 | 312,008 |
2020-10-23 | $52.18 | $52.35 | $51.42 | $51.79 | $50.25 | 319,415 |
2020-10-22 | $51.79 | $52.23 | $51.56 | $51.74 | $50.20 | 465,866 |
2020-10-21 | $51.41 | $52.09 | $51.26 | $51.55 | $50.01 | 372,081 |
2020-10-20 | $51.16 | $52.19 | $50.99 | $51.36 | $49.83 | 487,158 |
2020-10-19 | $51.11 | $51.43 | $50.44 | $50.80 | $49.28 | 609,603 |
2020-10-16 | $51.14 | $51.53 | $50.92 | $50.97 | $49.45 | 303,880 |
2020-10-15 | $50.08 | $51.23 | $49.90 | $51.11 | $49.59 | 175,835 |
2020-10-14 | $50.95 | $51.61 | $50.72 | $50.74 | $49.23 | 264,399 |
2020-10-13 | $50.95 | $51.38 | $50.60 | $50.69 | $49.18 | 251,786 |
2020-10-12 | $51.49 | $51.71 | $51.02 | $51.42 | $49.89 | 334,414 |
2020-10-09 | $51.09 | $51.40 | $50.70 | $51.01 | $49.49 | 815,739 |
2020-10-08 | $51.04 | $51.10 | $50.24 | $50.82 | $49.30 | 403,526 |
2020-10-07 | $50.47 | $50.98 | $50.19 | $50.59 | $49.08 | 313,655 |
2020-10-06 | $50.35 | $51.25 | $50.01 | $50.03 | $48.54 | 517,914 |
2020-10-05 | $48.62 | $50.62 | $48.62 | $50.46 | $48.95 | 590,155 |
2020-10-02 | $47.35 | $48.57 | $47.16 | $47.93 | $46.50 | 407,987 |
2020-10-01 | $46.71 | $47.48 | $46.71 | $46.93 | $45.53 | 450,052 |
2020-09-30 | $46.60 | $47.23 | $46.12 | $46.42 | $45.04 | 397,095 |
2020-09-29 | $46.74 | $47.18 | $46.34 | $46.38 | $45.00 | 239,374 |
2020-09-28 | $46.59 | $47.15 | $46.56 | $46.68 | $45.29 | 297,188 |
2020-09-25 | $46.01 | $46.26 | $45.67 | $45.96 | $44.59 | 235,412 |
2020-09-24 | $45.72 | $46.47 | $45.21 | $46.06 | $44.69 | 311,380 |
2020-09-23 | $46.53 | $47.17 | $45.80 | $45.83 | $44.46 | 304,010 |
2020-09-22 | $46.59 | $46.87 | $46.06 | $46.66 | $45.27 | 784,245 |
2020-09-21 | $47.72 | $47.77 | $45.95 | $46.55 | $45.16 | 569,684 |
2020-09-18 | $49.04 | $49.33 | $48.51 | $48.70 | $47.25 | 1,439,836 |
2020-09-17 | $48.04 | $49.27 | $47.81 | $48.75 | $47.30 | 587,303 |
2020-09-16 | $48.52 | $48.79 | $48.15 | $48.57 | $47.12 | 732,001 |
2020-09-15 | $48.50 | $48.84 | $48.13 | $48.22 | $46.78 | 398,094 |
2020-09-14 | $48.69 | $48.81 | $48.15 | $48.27 | $46.83 | 448,521 |
2020-09-11 | $48.03 | $48.60 | $47.88 | $48.30 | $46.86 | 458,144 |
2020-09-10 | $47.65 | $48.22 | $47.51 | $47.75 | $46.33 | 760,238 |
2020-09-09 | $46.55 | $47.71 | $46.41 | $47.53 | $46.11 | 459,901 |
2020-09-08 | $47.05 | $47.23 | $45.80 | $46.23 | $44.85 | 591,807 |
2020-09-04 | $48.20 | $48.36 | $47.45 | $47.53 | $46.11 | 424,578 |
2020-09-03 | $45.20 | $48.37 | $45.20 | $47.33 | $45.92 | 677,802 |
2020-09-02 | $51.00 | $51.72 | $50.81 | $51.56 | $50.02 | 396,619 |
2020-09-01 | $50.23 | $50.99 | $49.85 | $50.88 | $49.36 | 351,555 |
2020-08-31 | $50.97 | $51.12 | $50.36 | $50.36 | $48.86 | 434,805 |
2020-08-28 | $51.05 | $51.14 | $50.50 | $51.10 | $49.58 | 224,004 |
2020-08-27 | $51.48 | $51.48 | $50.85 | $50.85 | $49.33 | 330,900 |
2020-08-26 | $50.79 | $51.44 | $50.49 | $51.18 | $49.65 | 357,406 |
2020-08-25 | $51.06 | $51.09 | $50.35 | $50.75 | $49.24 | 287,449 |
2020-08-24 | $50.65 | $50.91 | $50.41 | $50.85 | $49.33 | 224,857 |
2020-08-21 | $50.10 | $50.51 | $49.84 | $50.28 | $48.78 | 439,293 |
2020-08-20 | $50.23 | $50.36 | $49.68 | $50.15 | $48.65 | 662,433 |
2020-08-19 | $50.98 | $51.19 | $50.56 | $50.59 | $49.08 | 299,733 |
2020-08-18 | $51.45 | $51.51 | $50.81 | $50.86 | $49.34 | 178,657 |
2020-08-17 | $52.05 | $52.13 | $51.42 | $51.53 | $49.99 | 255,151 |
2020-08-14 | $51.65 | $52.26 | $51.64 | $51.98 | $50.43 | 260,214 |
2020-08-13 | $52.20 | $52.75 | $51.99 | $52.38 | $50.61 | 292,384 |
2020-08-12 | $52.74 | $52.74 | $52.19 | $52.58 | $50.81 | 233,041 |
2020-08-11 | $52.00 | $52.60 | $52.00 | $52.15 | $50.39 | 493,224 |
2020-08-10 | $51.45 | $51.92 | $51.39 | $51.77 | $50.02 | 273,875 |
2020-08-07 | $50.81 | $51.26 | $50.39 | $51.25 | $49.52 | 346,222 |
2020-08-06 | $50.76 | $51.17 | $50.48 | $50.86 | $49.14 | 487,921 |
2020-08-05 | $50.00 | $50.69 | $49.86 | $50.65 | $48.94 | 487,445 |
2020-08-04 | $49.60 | $49.99 | $49.13 | $49.68 | $48.00 | 483,405 |
2020-08-03 | $48.64 | $49.42 | $48.38 | $49.38 | $47.71 | 457,601 |
2020-07-31 | $48.07 | $48.37 | $47.61 | $48.34 | $46.71 | 863,539 |
2020-07-30 | $48.52 | $48.63 | $47.73 | $48.34 | $46.71 | 502,510 |
2020-07-29 | $48.63 | $49.45 | $48.63 | $49.13 | $47.47 | 281,581 |
2020-07-28 | $48.90 | $49.17 | $48.49 | $48.61 | $46.97 | 468,924 |
2020-07-27 | $48.18 | $48.91 | $48.16 | $48.85 | $47.20 | 391,427 |
2020-07-24 | $48.77 | $48.88 | $48.19 | $48.32 | $46.69 | 217,190 |
2020-07-23 | $48.17 | $49.10 | $48.17 | $48.82 | $47.17 | 360,020 |
2020-07-22 | $47.57 | $48.29 | $47.54 | $48.21 | $46.58 | 427,793 |
2020-07-21 | $48.26 | $48.51 | $47.77 | $47.85 | $46.24 | 275,630 |
2020-07-20 | $47.88 | $48.04 | $47.61 | $47.83 | $46.22 | 415,102 |
2020-07-17 | $48.03 | $48.21 | $47.66 | $48.09 | $46.47 | 330,105 |
2020-07-16 | $47.52 | $48.18 | $47.26 | $47.77 | $46.16 | 375,586 |
2020-07-15 | $47.61 | $47.92 | $47.00 | $47.74 | $46.13 | 516,686 |
2020-07-14 | $45.50 | $46.95 | $45.36 | $46.88 | $45.30 | 402,139 |
2020-07-13 | $45.60 | $46.11 | $45.22 | $45.50 | $43.97 | 302,346 |
2020-07-10 | $45.02 | $45.39 | $44.88 | $45.22 | $43.69 | 227,417 |
2020-07-09 | $45.43 | $45.83 | $44.96 | $45.12 | $43.60 | 261,806 |
2020-07-08 | $45.88 | $46.23 | $45.10 | $45.51 | $43.97 | 328,674 |
2020-07-07 | $46.35 | $46.64 | $45.97 | $46.01 | $44.46 | 342,286 |
2020-07-06 | $47.13 | $47.20 | $46.47 | $46.78 | $45.20 | 333,804 |
2020-07-02 | $46.09 | $46.73 | $45.83 | $46.23 | $44.67 | 314,179 |
2020-07-01 | $46.64 | $46.80 | $45.30 | $45.36 | $43.83 | 455,027 |
2020-06-30 | $45.80 | $46.86 | $45.79 | $46.52 | $44.95 | 734,353 |
2020-06-29 | $45.89 | $46.11 | $45.34 | $45.87 | $44.32 | 552,904 |
2020-06-26 | $44.44 | $45.52 | $44.13 | $45.47 | $43.94 | 2,962,429 |
2020-06-25 | $42.93 | $44.20 | $42.59 | $44.16 | $42.67 | 629,165 |
2020-06-24 | $44.52 | $44.59 | $43.05 | $43.08 | $41.63 | 470,996 |
2020-06-23 | $46.18 | $46.18 | $44.87 | $44.96 | $43.44 | 695,520 |
2020-06-22 | $44.65 | $45.92 | $43.94 | $45.52 | $43.98 | 839,738 |
2020-06-19 | $45.27 | $45.66 | $44.35 | $44.93 | $43.41 | 832,237 |
2020-06-18 | $45.24 | $45.81 | $44.75 | $44.95 | $43.43 | 512,492 |
2020-06-17 | $46.53 | $46.53 | $45.61 | $45.78 | $44.24 | 562,085 |
2020-06-16 | $47.50 | $47.50 | $45.54 | $46.29 | $44.73 | 489,626 |
2020-06-15 | $44.08 | $46.05 | $43.91 | $45.56 | $44.02 | 661,378 |
2020-06-12 | $47.52 | $47.52 | $44.48 | $45.43 | $43.90 | 532,290 |
2020-06-11 | $47.62 | $47.89 | $46.10 | $46.19 | $44.43 | 682,904 |
2020-06-10 | $49.77 | $49.98 | $49.13 | $49.32 | $47.44 | 737,255 |
2020-06-09 | $50.23 | $50.50 | $49.73 | $49.97 | $48.06 | 462,468 |
2020-06-08 | $51.62 | $52.23 | $50.95 | $51.09 | $49.14 | 440,015 |
2020-06-05 | $51.01 | $51.79 | $50.17 | $51.42 | $49.46 | 627,409 |
2020-06-04 | $49.26 | $50.41 | $49.26 | $49.98 | $48.07 | 696,500 |
2020-06-03 | $49.97 | $50.05 | $49.02 | $49.66 | $47.76 | 659,887 |
2020-06-02 | $49.00 | $50.27 | $47.61 | $49.04 | $47.17 | 661,458 |
2020-06-01 | $47.58 | $48.61 | $47.16 | $47.96 | $46.13 | 575,186 |
2020-05-29 | $47.14 | $47.75 | $46.79 | $47.45 | $45.64 | 700,642 |
2020-05-28 | $48.91 | $48.99 | $47.29 | $47.52 | $45.71 | 643,331 |
2020-05-27 | $48.59 | $48.77 | $47.89 | $48.66 | $46.80 | 531,973 |
2020-05-26 | $46.86 | $47.94 | $46.43 | $47.46 | $45.65 | 696,409 |
2020-05-22 | $45.20 | $45.50 | $44.36 | $45.12 | $43.40 | 323,384 |
2020-05-21 | $45.08 | $45.76 | $45.02 | $45.15 | $43.43 | 471,283 |
2020-05-20 | $45.25 | $46.03 | $44.39 | $45.28 | $43.55 | 366,073 |
2020-05-19 | $45.17 | $45.84 | $44.48 | $44.49 | $42.79 | 330,453 |
2020-05-18 | $43.91 | $45.71 | $43.91 | $45.40 | $43.67 | 394,969 |
2020-05-15 | $41.90 | $42.83 | $41.49 | $42.13 | $40.52 | 1,388,078 |
2020-05-14 | $41.09 | $42.25 | $39.84 | $42.21 | $40.60 | 614,665 |
2020-05-13 | $43.03 | $43.28 | $41.50 | $41.89 | $40.29 | 499,314 |
2020-05-12 | $45.34 | $45.70 | $43.40 | $43.46 | $41.80 | 318,342 |
2020-05-11 | $43.97 | $45.77 | $43.78 | $45.25 | $43.52 | 710,531 |
2020-05-08 | $44.03 | $44.74 | $43.86 | $44.65 | $42.95 | 565,134 |
2020-05-07 | $43.79 | $44.32 | $43.15 | $43.29 | $41.64 | 333,825 |
2020-05-06 | $43.41 | $43.66 | $42.74 | $43.18 | $41.53 | 379,991 |
2020-05-05 | $43.08 | $43.91 | $43.08 | $43.21 | $41.56 | 389,891 |
2020-05-04 | $42.10 | $42.73 | $41.61 | $42.65 | $41.02 | 414,321 |
2020-05-01 | $43.13 | $43.25 | $42.19 | $42.59 | $40.96 | 391,589 |
2020-04-30 | $44.34 | $44.69 | $43.64 | $43.83 | $42.16 | 784,825 |
2020-04-29 | $45.61 | $46.05 | $44.69 | $45.09 | $43.37 | 467,127 |
2020-04-28 | $44.70 | $45.12 | $44.45 | $44.61 | $42.91 | 435,762 |
2020-04-27 | $42.64 | $43.92 | $42.23 | $43.74 | $42.07 | 366,614 |
2020-04-24 | $41.75 | $42.40 | $41.16 | $42.18 | $40.57 | 255,736 |
2020-04-23 | $41.01 | $42.42 | $40.87 | $41.40 | $39.82 | 299,990 |
2020-04-22 | $41.00 | $41.46 | $40.40 | $40.80 | $39.24 | 424,915 |
2020-04-21 | $40.77 | $41.32 | $39.86 | $40.10 | $38.57 | 612,790 |
2020-04-20 | $41.47 | $42.77 | $41.18 | $42.03 | $40.43 | 596,076 |
2020-04-17 | $42.39 | $43.44 | $42.14 | $42.26 | $40.65 | 574,667 |
2020-04-16 | $40.04 | $41.09 | $39.36 | $40.99 | $39.43 | 523,322 |
2020-04-15 | $40.61 | $40.78 | $39.77 | $40.02 | $38.49 | 512,180 |
2020-04-14 | $41.73 | $42.68 | $41.18 | $41.96 | $40.36 | 619,986 |
2020-04-13 | $42.51 | $42.51 | $40.38 | $40.68 | $39.13 | 440,933 |
2020-04-09 | $42.48 | $43.31 | $41.99 | $42.67 | $41.04 | 405,122 |
2020-04-08 | $39.87 | $41.98 | $39.16 | $41.68 | $40.09 | 790,326 |
2020-04-07 | $39.73 | $40.19 | $38.59 | $39.77 | $38.25 | 643,640 |
2020-04-06 | $37.40 | $38.87 | $37.01 | $38.12 | $36.66 | 658,560 |
2020-04-03 | $37.12 | $37.70 | $35.52 | $35.74 | $34.38 | 510,798 |
2020-04-02 | $35.92 | $37.64 | $35.77 | $37.29 | $35.87 | 426,650 |
2020-04-01 | $36.70 | $37.11 | $35.39 | $36.08 | $34.70 | 354,466 |
2020-03-31 | $38.47 | $39.05 | $37.68 | $38.63 | $37.16 | 376,053 |
2020-03-30 | $36.69 | $39.21 | $35.69 | $39.02 | $37.53 | 646,372 |
2020-03-27 | $36.75 | $37.11 | $35.27 | $36.44 | $35.05 | 677,512 |
2020-03-26 | $36.78 | $38.50 | $36.00 | $38.32 | $36.86 | 523,394 |
2020-03-25 | $36.46 | $38.49 | $34.90 | $36.43 | $35.04 | 654,443 |
2020-03-24 | $34.72 | $36.71 | $34.52 | $36.64 | $35.24 | 623,909 |
2020-03-23 | $35.08 | $35.69 | $32.22 | $33.19 | $31.92 | 797,229 |
2020-03-20 | $37.99 | $38.90 | $35.48 | $35.87 | $34.50 | 1,030,490 |
2020-03-19 | $35.10 | $38.38 | $33.21 | $37.91 | $36.46 | 755,488 |
2020-03-18 | $37.56 | $38.09 | $31.08 | $35.71 | $34.35 | 1,039,888 |
2020-03-17 | $39.23 | $40.57 | $36.73 | $39.58 | $38.07 | 1,120,033 |
2020-03-16 | $38.92 | $40.76 | $36.97 | $38.36 | $36.90 | 962,887 |
2020-03-13 | $42.15 | $44.02 | $40.33 | $43.94 | $42.26 | 900,417 |
2020-03-12 | $41.74 | $43.73 | $39.50 | $40.26 | $38.72 | 916,425 |
2020-03-11 | $45.03 | $45.67 | $43.90 | $44.21 | $42.52 | 745,077 |
2020-03-10 | $47.01 | $47.69 | $44.03 | $46.26 | $44.49 | 1,038,640 |
2020-03-09 | $40.56 | $46.91 | $40.56 | $45.80 | $44.05 | 1,439,053 |
2020-03-06 | $46.35 | $47.20 | $45.11 | $45.87 | $44.12 | 1,314,642 |
2020-03-05 | $46.00 | $48.90 | $45.82 | $48.06 | $46.23 | 1,298,554 |
2020-03-04 | $45.43 | $48.30 | $45.07 | $48.23 | $46.39 | 1,133,555 |
2020-03-03 | $46.22 | $47.66 | $44.61 | $44.71 | $43.00 | 572,229 |
2020-03-02 | $45.36 | $46.36 | $44.70 | $46.25 | $44.48 | 539,127 |
2020-02-28 | $44.94 | $45.57 | $43.84 | $45.08 | $43.36 | 861,167 |
2020-02-27 | $46.23 | $47.73 | $45.22 | $46.38 | $44.61 | 624,985 |
2020-02-26 | $48.61 | $48.93 | $47.09 | $47.16 | $45.36 | 389,883 |
2020-02-25 | $50.20 | $50.20 | $48.14 | $48.18 | $46.34 | 550,119 |
2020-02-24 | $49.89 | $50.44 | $49.66 | $49.98 | $48.07 | 399,376 |
2020-02-21 | $52.08 | $52.15 | $51.61 | $51.62 | $49.65 | 265,607 |
2020-02-20 | $51.94 | $52.49 | $51.43 | $52.39 | $50.39 | 371,544 |
2020-02-19 | $52.34 | $52.50 | $51.94 | $52.05 | $50.06 | 262,273 |
2020-02-18 | $52.41 | $52.47 | $51.89 | $52.23 | $50.24 | 147,901 |
2020-02-14 | $52.77 | $52.77 | $52.35 | $52.53 | $50.52 | 227,189 |
2020-02-13 | $52.86 | $53.17 | $52.49 | $52.68 | $50.67 | 211,175 |
2020-02-12 | $53.68 | $53.68 | $52.86 | $53.45 | $51.21 | 380,715 |
2020-02-11 | $53.04 | $53.66 | $53.00 | $53.15 | $50.92 | 257,705 |
2020-02-10 | $52.44 | $52.90 | $52.14 | $52.80 | $50.58 | 244,289 |
2020-02-07 | $53.65 | $53.91 | $52.69 | $52.69 | $50.48 | 190,454 |
2020-02-06 | $54.54 | $54.54 | $53.62 | $53.95 | $51.68 | 212,990 |
2020-02-05 | $54.30 | $54.33 | $53.66 | $54.18 | $51.90 | 394,013 |
2020-02-04 | $53.34 | $53.83 | $53.17 | $53.45 | $51.21 | 320,780 |
2020-02-03 | $52.14 | $53.13 | $52.14 | $52.43 | $50.23 | 399,912 |
2020-01-31 | $53.15 | $53.22 | $51.70 | $51.85 | $49.67 | 720,530 |
2020-01-30 | $52.50 | $53.56 | $52.50 | $53.51 | $51.26 | 314,255 |
2020-01-29 | $53.40 | $53.59 | $53.02 | $53.05 | $50.82 | 215,394 |
2020-01-28 | $53.18 | $53.54 | $52.93 | $53.18 | $50.95 | 247,874 |
2020-01-27 | $52.36 | $53.47 | $52.19 | $52.70 | $50.49 | 461,302 |
2020-01-24 | $54.34 | $54.34 | $53.22 | $53.39 | $51.15 | 284,871 |
2020-01-23 | $54.12 | $54.32 | $53.59 | $54.21 | $51.93 | 483,045 |
2020-01-22 | $55.22 | $55.62 | $54.40 | $54.43 | $52.14 | 475,279 |
2020-01-21 | $55.59 | $55.59 | $54.89 | $55.04 | $52.73 | 376,991 |
2020-01-17 | $56.33 | $56.55 | $55.79 | $55.87 | $53.52 | 374,068 |
2020-01-16 | $55.86 | $56.23 | $55.68 | $56.23 | $53.87 | 262,254 |
2020-01-15 | $55.85 | $56.29 | $55.22 | $55.45 | $53.12 | 539,598 |
2020-01-14 | $56.23 | $56.63 | $55.95 | $55.98 | $53.63 | 628,779 |
2020-01-13 | $55.65 | $56.13 | $55.52 | $56.08 | $53.72 | 334,405 |
2020-01-10 | $55.98 | $56.11 | $55.32 | $55.45 | $53.12 | 307,550 |
2020-01-09 | $56.35 | $56.39 | $55.82 | $55.88 | $53.53 | 255,210 |
2020-01-08 | $56.47 | $56.78 | $56.09 | $56.14 | $53.78 | 330,834 |
2020-01-07 | $56.65 | $56.77 | $56.21 | $56.42 | $54.05 | 191,699 |
2020-01-06 | $57.06 | $57.09 | $56.46 | $56.73 | $54.35 | 556,823 |
2020-01-03 | $57.10 | $57.62 | $56.90 | $57.48 | $55.07 | 394,146 |
2020-01-02 | $57.87 | $58.18 | $57.22 | $57.98 | $55.55 | 359,021 |
2019-12-31 | $57.67 | $58.15 | $57.59 | $57.62 | $55.20 | 333,465 |
2019-12-30 | $58.12 | $58.22 | $57.60 | $57.71 | $55.29 | 335,455 |
2019-12-27 | $58.20 | $58.25 | $57.82 | $58.04 | $55.60 | 297,959 |
2019-12-26 | $57.90 | $57.94 | $57.52 | $57.88 | $55.45 | 236,065 |
2019-12-24 | $58.26 | $58.26 | $57.78 | $57.78 | $55.35 | 126,251 |
2019-12-23 | $58.10 | $58.32 | $57.82 | $58.17 | $55.73 | 375,882 |
2019-12-20 | $57.42 | $58.10 | $57.12 | $58.03 | $55.59 | 1,298,467 |
2019-12-19 | $56.95 | $57.08 | $56.62 | $56.98 | $54.59 | 495,748 |
2019-12-18 | $57.00 | $57.00 | $56.40 | $56.89 | $54.50 | 353,620 |
2019-12-17 | $56.89 | $57.03 | $56.51 | $56.86 | $54.47 | 403,152 |
2019-12-16 | $57.09 | $57.09 | $56.66 | $56.79 | $54.41 | 373,129 |
2019-12-13 | $56.92 | $57.47 | $56.37 | $56.67 | $54.29 | 342,609 |
2019-12-12 | $56.42 | $57.21 | $56.15 | $57.15 | $54.75 | 669,218 |
2019-12-11 | $55.98 | $56.46 | $55.92 | $56.43 | $54.06 | 340,996 |
2019-12-10 | $55.46 | $56.21 | $55.29 | $55.90 | $53.55 | 398,474 |
2019-12-09 | $55.45 | $55.60 | $55.15 | $55.37 | $53.04 | 354,182 |
2019-12-06 | $55.49 | $55.73 | $55.35 | $55.57 | $53.04 | 580,478 |
2019-12-05 | $53.98 | $54.97 | $53.58 | $54.88 | $52.38 | 504,389 |
2019-12-04 | $53.49 | $55.14 | $53.49 | $53.63 | $51.18 | 827,872 |
2019-12-03 | $52.51 | $54.50 | $49.33 | $53.91 | $51.45 | 1,738,826 |
2019-12-02 | $56.37 | $56.42 | $55.14 | $55.17 | $52.65 | 477,645 |
2019-11-29 | $56.46 | $56.56 | $55.94 | $56.08 | $53.52 | 222,516 |
2019-11-27 | $56.05 | $56.54 | $55.59 | $56.51 | $53.93 | 347,041 |
2019-11-26 | $55.57 | $55.95 | $55.40 | $55.92 | $53.37 | 294,106 |
2019-11-25 | $55.04 | $55.96 | $54.84 | $55.77 | $53.23 | 339,268 |
2019-11-22 | $55.00 | $55.10 | $54.38 | $54.76 | $52.26 | 226,201 |
2019-11-21 | $54.95 | $54.95 | $54.38 | $54.66 | $52.17 | 476,486 |
2019-11-20 | $54.93 | $55.23 | $54.51 | $54.82 | $52.32 | 439,730 |
2019-11-19 | $55.08 | $55.25 | $54.56 | $55.16 | $52.64 | 251,518 |
2019-11-18 | $54.72 | $55.07 | $54.28 | $54.75 | $52.25 | 258,113 |
2019-11-15 | $55.03 | $55.28 | $54.57 | $54.93 | $52.42 | 202,078 |
2019-11-14 | $54.43 | $54.71 | $54.28 | $54.65 | $52.16 | 244,833 |
2019-11-13 | $54.37 | $54.86 | $54.16 | $54.60 | $52.11 | 227,845 |
2019-11-12 | $55.24 | $55.45 | $54.69 | $54.85 | $52.35 | 356,522 |
2019-11-11 | $55.53 | $55.90 | $55.09 | $55.24 | $52.72 | 338,667 |
2019-11-08 | $56.27 | $56.40 | $55.87 | $55.95 | $53.40 | 254,334 |
2019-11-07 | $56.17 | $56.42 | $55.47 | $56.34 | $53.77 | 676,061 |
2019-11-06 | $55.65 | $55.97 | $55.35 | $55.75 | $53.21 | 410,528 |
2019-11-05 | $55.75 | $56.08 | $55.36 | $55.81 | $53.26 | 520,423 |
2019-11-04 | $54.45 | $55.89 | $53.99 | $55.76 | $53.22 | 632,518 |
2019-11-01 | $53.36 | $53.83 | $53.04 | $53.80 | $51.35 | 460,825 |
2019-10-31 | $52.97 | $52.97 | $51.97 | $52.74 | $50.33 | 596,712 |
2019-10-30 | $53.88 | $53.88 | $52.54 | $53.04 | $50.62 | 359,206 |
2019-10-29 | $53.32 | $54.25 | $53.32 | $54.01 | $51.55 | 447,492 |
2019-10-28 | $53.48 | $53.82 | $53.20 | $53.60 | $51.16 | 280,750 |
2019-10-25 | $52.68 | $53.42 | $52.58 | $53.20 | $50.77 | 265,412 |
2019-10-24 | $52.89 | $52.89 | $52.11 | $52.59 | $50.19 | 237,019 |
2019-10-23 | $52.85 | $53.00 | $52.31 | $52.75 | $50.34 | 256,452 |
2019-10-22 | $52.55 | $53.08 | $51.99 | $52.78 | $50.37 | 321,692 |
2019-10-21 | $52.82 | $53.13 | $52.09 | $52.45 | $50.06 | 251,189 |
2019-10-18 | $51.88 | $52.49 | $51.88 | $52.36 | $49.97 | 255,054 |
2019-10-17 | $51.82 | $52.41 | $51.71 | $52.06 | $49.69 | 302,715 |
2019-10-16 | $51.34 | $51.82 | $51.16 | $51.40 | $49.06 | 311,622 |
2019-10-15 | $51.30 | $51.85 | $50.90 | $51.45 | $49.10 | 245,657 |
2019-10-14 | $51.50 | $51.51 | $50.95 | $51.11 | $48.78 | 219,617 |
2019-10-11 | $51.50 | $52.49 | $51.43 | $51.51 | $49.16 | 549,718 |
2019-10-10 | $50.20 | $50.96 | $50.15 | $50.63 | $48.32 | 195,875 |
2019-10-09 | $50.19 | $50.37 | $49.69 | $50.10 | $47.81 | 246,106 |
2019-10-08 | $49.97 | $50.13 | $49.53 | $49.55 | $47.29 | 294,184 |
2019-10-07 | $50.58 | $50.96 | $50.00 | $50.63 | $48.32 | 440,188 |
2019-10-04 | $50.29 | $50.82 | $50.10 | $50.81 | $48.49 | 296,070 |
2019-10-03 | $49.52 | $50.10 | $48.82 | $50.09 | $47.81 | 325,981 |
2019-10-02 | $50.02 | $50.19 | $49.43 | $49.75 | $47.48 | 369,749 |
2019-10-01 | $52.56 | $52.94 | $50.49 | $50.67 | $48.36 | 337,599 |
2019-09-30 | $51.86 | $52.36 | $51.75 | $52.08 | $49.70 | 307,507 |
2019-09-27 | $52.00 | $52.12 | $51.22 | $51.67 | $49.31 | 302,733 |
2019-09-26 | $52.02 | $52.08 | $51.46 | $51.61 | $49.26 | 199,509 |
2019-09-25 | $51.39 | $52.20 | $51.14 | $52.03 | $49.66 | 442,595 |
2019-09-24 | $52.27 | $52.59 | $51.06 | $51.34 | $49.00 | 536,756 |
2019-09-23 | $51.40 | $52.65 | $51.40 | $52.18 | $49.80 | 357,803 |
2019-09-20 | $52.57 | $52.79 | $51.83 | $51.85 | $49.48 | 976,041 |
2019-09-19 | $52.78 | $53.09 | $52.29 | $52.41 | $50.02 | 484,536 |
2019-09-18 | $52.35 | $52.70 | $52.06 | $52.53 | $50.13 | 452,038 |
2019-09-17 | $52.34 | $53.01 | $51.92 | $52.82 | $50.41 | 499,977 |
2019-09-16 | $52.66 | $53.20 | $52.08 | $52.78 | $50.37 | 461,975 |
2019-09-13 | $52.50 | $53.23 | $52.20 | $53.14 | $50.72 | 511,166 |
2019-09-12 | $52.27 | $52.57 | $51.80 | $52.19 | $49.81 | 579,079 |
2019-09-11 | $51.13 | $52.37 | $50.76 | $52.27 | $49.89 | 667,879 |
2019-09-10 | $50.36 | $51.13 | $49.67 | $51.07 | $48.74 | 650,336 |
2019-09-09 | $50.53 | $50.73 | $49.53 | $50.37 | $48.07 | 867,030 |
2019-09-06 | $51.24 | $51.24 | $50.04 | $50.45 | $48.15 | 1,020,490 |
2019-09-05 | $46.95 | $51.23 | $46.88 | $50.98 | $48.65 | 1,476,561 |
2019-09-04 | $46.88 | $47.28 | $46.79 | $46.97 | $44.83 | 627,902 |
2019-09-03 | $47.83 | $47.83 | $46.04 | $46.45 | $44.33 | 875,643 |
2019-08-30 | $48.50 | $48.72 | $48.03 | $48.36 | $46.15 | 304,313 |
2019-08-29 | $47.48 | $48.21 | $47.48 | $48.16 | $45.96 | 319,657 |
2019-08-28 | $46.17 | $47.16 | $46.14 | $46.80 | $44.67 | 337,811 |
2019-08-27 | $46.61 | $46.75 | $46.28 | $46.34 | $44.23 | 418,352 |
2019-08-26 | $46.48 | $46.50 | $45.89 | $46.23 | $44.12 | 689,272 |
2019-08-23 | $47.69 | $47.69 | $45.82 | $45.98 | $43.88 | 711,972 |
2019-08-22 | $48.78 | $48.98 | $48.00 | $48.10 | $45.91 | 315,487 |
2019-08-21 | $49.28 | $49.46 | $48.49 | $48.49 | $46.28 | 399,655 |
2019-08-20 | $49.29 | $49.57 | $48.87 | $48.93 | $46.70 | 434,650 |
2019-08-19 | $49.97 | $49.97 | $49.37 | $49.44 | $47.18 | 381,949 |
2019-08-16 | $48.14 | $49.22 | $47.90 | $49.15 | $46.91 | 359,283 |
2019-08-15 | $47.40 | $47.94 | $47.28 | $47.82 | $45.64 | 408,690 |
2019-08-14 | $48.07 | $48.29 | $47.24 | $47.26 | $45.10 | 397,238 |
2019-08-13 | $47.99 | $49.93 | $47.99 | $49.00 | $46.76 | 372,705 |
2019-08-12 | $48.20 | $48.63 | $47.95 | $48.10 | $45.91 | 336,074 |
2019-08-09 | $48.81 | $49.08 | $48.20 | $48.76 | $46.33 | 375,433 |
2019-08-08 | $48.10 | $49.13 | $47.91 | $48.94 | $46.50 | 771,317 |
2019-08-07 | $46.98 | $48.07 | $46.42 | $47.76 | $45.38 | 518,051 |
2019-08-06 | $47.08 | $47.73 | $46.93 | $47.61 | $45.24 | 455,030 |
2019-08-05 | $47.78 | $47.91 | $46.38 | $46.80 | $44.47 | 432,439 |
2019-08-02 | $48.71 | $48.92 | $48.20 | $48.64 | $46.22 | 436,792 |
2019-08-01 | $50.01 | $50.50 | $48.77 | $48.90 | $46.47 | 564,423 |
2019-07-31 | $50.13 | $50.97 | $49.75 | $49.95 | $47.46 | 852,540 |
2019-07-30 | $49.13 | $50.15 | $49.07 | $50.13 | $47.64 | 414,474 |
2019-07-29 | $49.72 | $49.81 | $49.35 | $49.62 | $47.15 | 350,060 |
2019-07-26 | $49.65 | $49.97 | $49.46 | $49.73 | $47.26 | 347,080 |
2019-07-25 | $50.49 | $50.49 | $49.53 | $49.68 | $47.21 | 327,908 |
2019-07-24 | $49.25 | $50.33 | $49.18 | $50.31 | $47.81 | 361,384 |
2019-07-23 | $48.80 | $49.64 | $48.72 | $49.58 | $47.11 | 301,746 |
2019-07-22 | $48.42 | $48.75 | $48.20 | $48.58 | $46.16 | 217,721 |
2019-07-19 | $48.65 | $49.19 | $48.32 | $48.34 | $45.93 | 328,964 |
2019-07-18 | $48.96 | $48.97 | $48.30 | $48.43 | $46.02 | 291,893 |
2019-07-17 | $49.27 | $49.61 | $48.82 | $48.82 | $46.39 | 444,054 |
2019-07-16 | $48.42 | $49.66 | $48.42 | $49.33 | $46.88 | 476,214 |
2019-07-15 | $48.69 | $48.86 | $48.21 | $48.52 | $46.11 | 336,339 |
2019-07-12 | $47.75 | $48.69 | $47.38 | $48.56 | $46.14 | 541,105 |
2019-07-11 | $48.08 | $48.08 | $47.47 | $47.78 | $45.40 | 476,062 |
2019-07-10 | $49.19 | $49.65 | $47.90 | $48.06 | $45.67 | 395,481 |
2019-07-09 | $49.14 | $49.28 | $48.83 | $48.94 | $46.50 | 286,913 |
2019-07-08 | $49.66 | $49.84 | $49.20 | $49.41 | $46.95 | 234,071 |
2019-07-05 | $50.09 | $50.09 | $49.28 | $49.87 | $47.39 | 206,106 |
2019-07-03 | $50.32 | $50.49 | $50.02 | $50.46 | $47.95 | 155,321 |
2019-07-02 | $50.72 | $50.72 | $49.88 | $50.21 | $47.71 | 374,032 |
2019-07-01 | $51.52 | $51.52 | $50.26 | $50.75 | $48.22 | 351,734 |
2019-06-28 | $50.71 | $51.25 | $50.60 | $50.86 | $48.33 | 691,021 |
2019-06-27 | $50.12 | $50.61 | $49.84 | $50.58 | $48.06 | 299,235 |
2019-06-26 | $49.62 | $50.13 | $49.49 | $49.92 | $47.44 | 210,721 |
2019-06-25 | $49.53 | $49.85 | $49.22 | $49.57 | $47.10 | 329,247 |
2019-06-24 | $49.52 | $49.80 | $49.24 | $49.38 | $46.92 | 220,702 |
2019-06-21 | $50.31 | $50.37 | $49.35 | $49.52 | $47.06 | 737,471 |
2019-06-20 | $50.01 | $50.45 | $49.66 | $50.38 | $47.87 | 323,356 |
2019-06-19 | $49.13 | $49.61 | $48.82 | $49.49 | $47.03 | 352,170 |
2019-06-18 | $48.30 | $49.32 | $48.30 | $49.03 | $46.59 | 365,910 |
2019-06-17 | $48.74 | $48.75 | $47.82 | $47.89 | $45.51 | 273,786 |
2019-06-14 | $49.65 | $49.65 | $48.60 | $48.82 | $46.39 | 327,739 |
2019-06-13 | $49.56 | $49.95 | $49.09 | $49.74 | $47.26 | 335,319 |
2019-06-12 | $49.29 | $49.56 | $48.93 | $49.31 | $46.86 | 501,274 |
2019-06-11 | $50.05 | $50.43 | $49.46 | $49.55 | $46.88 | 475,942 |
2019-06-10 | $49.23 | $49.84 | $49.18 | $49.41 | $46.75 | 403,335 |
2019-06-07 | $48.92 | $49.49 | $48.80 | $49.14 | $46.50 | 429,326 |
2019-06-06 | $48.66 | $48.88 | $47.64 | $48.52 | $45.91 | 588,906 |
2019-06-05 | $48.77 | $48.92 | $46.75 | $48.89 | $46.26 | 584,821 |
2019-06-04 | $47.64 | $49.18 | $46.00 | $48.72 | $46.10 | 1,105,488 |
2019-06-03 | $47.52 | $49.10 | $47.17 | $48.54 | $45.93 | 573,797 |
2019-05-31 | $47.17 | $47.67 | $46.88 | $47.45 | $44.90 | 537,386 |
2019-05-30 | $47.53 | $48.01 | $47.18 | $47.62 | $45.06 | 329,890 |
2019-05-29 | $47.44 | $47.73 | $47.22 | $47.52 | $44.96 | 299,548 |
2019-05-28 | $48.37 | $48.59 | $47.60 | $47.66 | $45.10 | 340,750 |
2019-05-24 | $48.00 | $48.37 | $48.00 | $48.19 | $45.60 | 330,050 |
2019-05-23 | $48.77 | $48.77 | $47.52 | $47.90 | $45.32 | 337,757 |
2019-05-22 | $49.52 | $49.88 | $49.38 | $49.40 | $46.74 | 313,277 |
2019-05-21 | $49.70 | $50.15 | $49.35 | $49.84 | $47.16 | 379,535 |
2019-05-20 | $49.16 | $49.83 | $49.16 | $49.24 | $46.59 | 293,225 |
2019-05-17 | $50.12 | $50.41 | $49.57 | $49.59 | $46.92 | 356,810 |
2019-05-16 | $50.73 | $51.02 | $50.43 | $50.66 | $47.93 | 229,882 |
2019-05-15 | $49.98 | $50.55 | $49.76 | $50.36 | $47.65 | 299,288 |
2019-05-14 | $50.29 | $50.86 | $50.15 | $50.51 | $47.79 | 298,256 |
2019-05-13 | $50.86 | $51.19 | $49.98 | $50.15 | $47.45 | 328,618 |
2019-05-10 | $51.79 | $52.33 | $51.00 | $52.16 | $49.35 | 227,518 |
2019-05-09 | $52.02 | $52.25 | $51.37 | $52.13 | $49.33 | 401,528 |
2019-05-08 | $52.61 | $53.20 | $52.61 | $52.65 | $49.82 | 292,569 |
2019-05-07 | $52.69 | $53.19 | $52.43 | $52.76 | $49.92 | 339,526 |
2019-05-06 | $52.50 | $53.68 | $52.23 | $53.46 | $50.58 | 373,475 |
2019-05-03 | $53.25 | $53.93 | $53.11 | $53.82 | $50.92 | 360,402 |
2019-05-02 | $52.69 | $53.01 | $52.08 | $52.75 | $49.91 | 313,754 |
2019-05-01 | $53.75 | $53.75 | $52.79 | $52.89 | $50.04 | 191,419 |
2019-04-30 | $53.95 | $53.95 | $52.85 | $53.54 | $50.66 | 818,999 |
2019-04-29 | $53.44 | $53.92 | $53.13 | $53.80 | $50.91 | 359,882 |
2019-04-26 | $52.49 | $53.29 | $52.32 | $53.25 | $50.39 | 269,843 |
2019-04-25 | $53.17 | $53.17 | $51.98 | $52.37 | $49.55 | 292,936 |
2019-04-24 | $53.67 | $53.93 | $53.36 | $53.53 | $50.65 | 279,691 |
2019-04-23 | $53.16 | $53.81 | $52.98 | $53.63 | $50.75 | 235,353 |
2019-04-22 | $53.29 | $53.35 | $52.77 | $53.16 | $50.30 | 190,305 |
2019-04-18 | $53.12 | $53.70 | $52.76 | $53.55 | $50.67 | 266,903 |
2019-04-17 | $53.57 | $53.70 | $52.98 | $53.00 | $50.15 | 187,530 |
2019-04-16 | $52.90 | $53.22 | $52.69 | $53.17 | $50.31 | 245,890 |
2019-04-15 | $53.05 | $53.10 | $52.51 | $52.65 | $49.82 | 160,400 |
2019-04-12 | $52.64 | $53.03 | $52.35 | $53.00 | $50.15 | 166,853 |
2019-04-11 | $51.88 | $52.35 | $51.45 | $52.32 | $49.51 | 151,948 |
2019-04-10 | $51.39 | $51.77 | $51.14 | $51.72 | $48.94 | 290,508 |
2019-04-09 | $52.42 | $52.42 | $51.21 | $51.37 | $48.61 | 283,300 |
2019-04-08 | $52.48 | $52.97 | $52.04 | $52.82 | $49.98 | 262,593 |
2019-04-05 | $52.45 | $52.74 | $52.37 | $52.74 | $49.90 | 296,271 |
2019-04-04 | $52.08 | $52.44 | $51.89 | $52.41 | $49.59 | 328,791 |
2019-04-03 | $51.62 | $52.39 | $51.62 | $51.98 | $49.18 | 470,787 |
2019-04-02 | $51.56 | $51.75 | $51.17 | $51.44 | $48.67 | 342,850 |
2019-04-01 | $50.58 | $51.70 | $50.58 | $51.65 | $48.87 | 367,359 |
2019-03-29 | $49.77 | $50.18 | $49.74 | $50.06 | $47.37 | 464,672 |
2019-03-28 | $48.77 | $49.62 | $48.77 | $49.25 | $46.60 | 275,204 |
2019-03-27 | $48.78 | $48.94 | $48.27 | $48.67 | $46.05 | 239,389 |
2019-03-26 | $48.42 | $48.99 | $48.27 | $48.72 | $46.10 | 412,468 |
2019-03-25 | $47.50 | $48.22 | $47.17 | $47.88 | $45.30 | 295,791 |
2019-03-22 | $49.03 | $49.04 | $47.51 | $47.51 | $44.95 | 304,871 |
2019-03-21 | $48.48 | $49.57 | $48.48 | $49.46 | $46.80 | 389,897 |
2019-03-20 | $49.13 | $49.45 | $48.31 | $48.64 | $46.02 | 371,174 |
2019-03-19 | $49.75 | $49.89 | $49.18 | $49.24 | $46.59 | 325,440 |
2019-03-18 | $48.90 | $49.67 | $48.90 | $49.50 | $46.84 | 323,168 |
2019-03-15 | $48.84 | $49.30 | $48.66 | $48.86 | $46.23 | 669,837 |
2019-03-14 | $48.88 | $48.88 | $48.35 | $48.73 | $46.11 | 302,038 |
2019-03-13 | $49.29 | $49.38 | $48.66 | $48.84 | $46.21 | 460,363 |
2019-03-12 | $49.42 | $49.46 | $48.85 | $48.97 | $46.34 | 338,839 |
2019-03-11 | $48.27 | $49.44 | $48.27 | $49.38 | $46.72 | 355,793 |
2019-03-08 | $48.16 | $48.37 | $47.71 | $48.27 | $45.67 | 533,706 |
2019-03-07 | $48.80 | $49.32 | $48.42 | $48.71 | $46.09 | 899,606 |
2019-03-06 | $49.62 | $50.87 | $48.66 | $49.13 | $46.49 | 1,389,289 |
2019-03-05 | $51.51 | $52.39 | $51.43 | $51.74 | $48.96 | 625,065 |
2019-03-04 | $51.64 | $52.06 | $51.28 | $51.47 | $48.70 | 486,689 |
2019-03-01 | $52.11 | $52.34 | $51.49 | $51.63 | $48.85 | 521,289 |
2019-02-28 | $52.18 | $52.47 | $51.56 | $51.59 | $48.81 | 485,408 |
2019-02-27 | $52.05 | $52.26 | $51.54 | $52.23 | $49.42 | 475,269 |
2019-02-26 | $52.02 | $52.28 | $51.89 | $51.95 | $49.16 | 428,345 |
2019-02-25 | $52.50 | $52.67 | $51.81 | $52.20 | $49.39 | 567,488 |
2019-02-22 | $51.84 | $52.27 | $51.71 | $52.17 | $49.36 | 410,128 |
2019-02-21 | $51.40 | $51.86 | $51.26 | $51.70 | $48.92 | 281,412 |
2019-02-20 | $50.91 | $51.75 | $50.72 | $51.55 | $48.78 | 391,636 |
2019-02-19 | $50.19 | $51.18 | $50.19 | $50.82 | $48.09 | 466,408 |
2019-02-15 | $49.82 | $50.68 | $49.75 | $50.42 | $47.71 | 1,168,577 |
2019-02-14 | $49.27 | $49.76 | $49.11 | $49.46 | $46.80 | 584,116 |
2019-02-13 | $49.09 | $49.83 | $49.09 | $49.57 | $46.90 | 409,145 |
2019-02-12 | $48.13 | $49.08 | $48.10 | $48.85 | $46.22 | 378,693 |
2019-02-11 | $47.93 | $48.14 | $47.51 | $47.73 | $45.16 | 465,133 |
2019-02-08 | $47.60 | $48.00 | $46.99 | $47.76 | $45.19 | 586,133 |
2019-02-07 | $47.67 | $48.08 | $47.19 | $47.99 | $45.23 | 493,804 |
2019-02-06 | $48.44 | $48.96 | $48.07 | $48.15 | $45.38 | 344,603 |
2019-02-05 | $48.12 | $48.66 | $47.95 | $48.60 | $45.80 | 447,844 |
2019-02-04 | $47.26 | $48.10 | $47.14 | $48.08 | $45.31 | 282,333 |
2019-02-01 | $47.28 | $47.81 | $46.95 | $47.31 | $44.59 | 478,511 |
2019-01-31 | $47.31 | $47.85 | $46.66 | $47.28 | $44.56 | 1,122,514 |
2019-01-30 | $47.44 | $47.70 | $46.47 | $47.44 | $44.71 | 358,502 |
2019-01-29 | $46.99 | $47.41 | $46.76 | $47.03 | $44.32 | 304,465 |
2019-01-28 | $47.00 | $47.13 | $46.26 | $46.72 | $44.03 | 379,174 |
2019-01-25 | $47.46 | $48.20 | $47.05 | $47.68 | $44.94 | 412,173 |
2019-01-24 | $46.52 | $47.07 | $46.52 | $46.90 | $44.20 | 302,760 |
2019-01-23 | $47.26 | $47.41 | $46.31 | $46.61 | $43.93 | 314,956 |
2019-01-22 | $47.72 | $48.13 | $46.50 | $46.99 | $44.29 | 521,188 |
2019-01-18 | $47.55 | $48.49 | $47.53 | $48.28 | $45.50 | 532,104 |
2019-01-17 | $45.99 | $47.58 | $45.88 | $47.28 | $44.56 | 791,841 |
2019-01-16 | $45.71 | $46.57 | $45.48 | $46.34 | $43.67 | 435,038 |
2019-01-15 | $46.30 | $46.30 | $45.34 | $45.73 | $43.10 | 578,501 |
2019-01-14 | $45.72 | $46.34 | $45.44 | $46.12 | $43.47 | 600,175 |
2019-01-11 | $45.62 | $46.09 | $45.35 | $46.05 | $43.40 | 445,711 |
2019-01-10 | $44.65 | $45.88 | $44.60 | $45.86 | $43.22 | 446,664 |
2019-01-09 | $44.67 | $45.10 | $44.49 | $44.94 | $42.35 | 718,255 |
2019-01-08 | $43.82 | $44.57 | $43.49 | $44.49 | $41.93 | 602,286 |
2019-01-07 | $43.04 | $43.89 | $42.60 | $43.22 | $40.73 | 353,112 |
2019-01-04 | $42.60 | $43.36 | $42.42 | $43.11 | $40.63 | 800,390 |
2019-01-03 | $42.80 | $42.86 | $41.56 | $41.86 | $39.45 | 466,131 |
2019-01-02 | $42.55 | $43.17 | $42.04 | $43.02 | $40.54 | 486,879 |
2018-12-31 | $42.85 | $43.40 | $42.36 | $43.39 | $40.89 | 526,784 |
2018-12-28 | $43.02 | $43.50 | $42.37 | $42.62 | $40.17 | 491,768 |
2018-12-27 | $41.46 | $42.95 | $41.41 | $42.95 | $40.48 | 705,338 |
2018-12-26 | $40.83 | $42.29 | $40.27 | $42.26 | $39.83 | 703,280 |
2018-12-24 | $41.81 | $41.95 | $40.62 | $40.71 | $38.37 | 292,736 |
2018-12-21 | $43.11 | $43.83 | $41.95 | $42.22 | $39.79 | 1,310,943 |
2018-12-20 | $43.44 | $44.10 | $42.49 | $43.16 | $40.68 | 867,062 |
2018-12-19 | $45.15 | $45.64 | $43.48 | $43.73 | $41.21 | 789,290 |
2018-12-18 | $45.55 | $45.74 | $44.67 | $44.96 | $42.37 | 460,795 |
2018-12-17 | $46.93 | $46.93 | $44.72 | $44.98 | $42.39 | 525,992 |
2018-12-14 | $47.56 | $48.14 | $46.80 | $46.97 | $44.27 | 468,885 |
2018-12-13 | $48.36 | $48.74 | $47.94 | $48.09 | $45.32 | 786,002 |
2018-12-12 | $48.43 | $48.74 | $47.97 | $48.04 | $45.28 | 795,267 |
2018-12-11 | $48.72 | $48.89 | $47.28 | $47.49 | $44.76 | 770,116 |
2018-12-10 | $48.61 | $48.75 | $47.49 | $48.07 | $45.30 | 810,432 |
2018-12-07 | $51.22 | $51.78 | $48.57 | $48.92 | $45.92 | 978,041 |
2018-12-06 | $50.23 | $51.62 | $49.02 | $51.42 | $48.27 | 1,337,533 |
2018-12-04 | $56.68 | $56.68 | $49.64 | $51.29 | $48.15 | 1,745,660 |
2018-12-03 | $56.86 | $57.31 | $56.00 | $56.68 | $53.21 | 942,360 |
2018-11-30 | $55.54 | $56.20 | $55.20 | $56.04 | $52.61 | 508,683 |
2018-11-29 | $55.10 | $55.89 | $55.05 | $55.52 | $52.12 | 372,017 |
2018-11-28 | $54.16 | $55.50 | $53.68 | $55.48 | $52.08 | 312,711 |
2018-11-27 | $54.43 | $54.64 | $53.59 | $53.86 | $50.56 | 611,078 |
2018-11-26 | $54.15 | $54.83 | $54.03 | $54.64 | $51.29 | 292,511 |
2018-11-23 | $53.48 | $54.10 | $53.48 | $53.70 | $50.41 | 97,512 |
2018-11-21 | $53.70 | $54.51 | $53.70 | $54.01 | $50.70 | 205,340 |
2018-11-20 | $53.76 | $54.21 | $53.32 | $53.49 | $50.21 | 319,251 |
2018-11-19 | $55.25 | $55.63 | $54.33 | $54.44 | $51.11 | 342,556 |
2018-11-16 | $54.90 | $55.64 | $54.69 | $55.49 | $52.09 | 332,816 |
2018-11-15 | $53.55 | $55.40 | $53.55 | $55.17 | $51.79 | 392,248 |
2018-11-14 | $54.44 | $55.07 | $53.57 | $53.97 | $50.66 | 339,121 |
2018-11-13 | $53.95 | $54.59 | $53.59 | $53.85 | $50.55 | 312,531 |
2018-11-12 | $54.85 | $54.90 | $53.50 | $53.65 | $50.36 | 360,887 |
2018-11-09 | $54.77 | $54.94 | $53.29 | $54.67 | $51.32 | 743,166 |
2018-11-08 | $54.79 | $55.35 | $54.79 | $55.20 | $51.82 | 578,964 |
2018-11-07 | $54.49 | $55.15 | $53.23 | $54.98 | $51.61 | 436,466 |
2018-11-06 | $53.41 | $54.14 | $53.24 | $54.04 | $50.73 | 417,197 |
2018-11-05 | $53.60 | $54.12 | $53.44 | $53.58 | $50.30 | 468,347 |
2018-11-02 | $53.60 | $53.86 | $53.01 | $53.55 | $50.27 | 503,130 |
2018-11-01 | $51.46 | $53.12 | $50.73 | $53.08 | $49.83 | 685,594 |
2018-10-31 | $51.66 | $52.07 | $51.20 | $51.28 | $48.14 | 1,825,087 |
2018-10-30 | $50.66 | $51.33 | $50.46 | $51.15 | $48.02 | 610,907 |
2018-10-29 | $51.65 | $52.13 | $49.97 | $50.59 | $47.49 | 574,941 |
2018-10-26 | $49.82 | $51.52 | $49.61 | $50.94 | $47.82 | 890,620 |
2018-10-25 | $50.28 | $50.97 | $49.85 | $50.32 | $47.24 | 856,867 |
2018-10-24 | $51.64 | $52.11 | $49.94 | $50.01 | $46.95 | 683,725 |
2018-10-23 | $51.39 | $52.02 | $50.72 | $51.58 | $48.42 | 561,447 |
2018-10-22 | $52.38 | $52.65 | $51.85 | $52.28 | $49.08 | 772,932 |
2018-10-19 | $52.81 | $53.12 | $52.24 | $52.41 | $49.20 | 432,853 |
2018-10-18 | $52.89 | $53.54 | $52.54 | $52.75 | $49.52 | 459,606 |
2018-10-17 | $53.51 | $54.02 | $53.05 | $53.32 | $50.05 | 381,664 |
2018-10-16 | $53.18 | $53.73 | $52.93 | $53.70 | $50.41 | 359,677 |
2018-10-15 | $52.65 | $53.24 | $52.58 | $52.88 | $49.64 | 320,067 |
2018-10-12 | $53.27 | $53.32 | $52.13 | $52.64 | $49.42 | 618,677 |
2018-10-11 | $53.88 | $54.28 | $52.48 | $52.52 | $49.30 | 968,596 |
2018-10-10 | $56.46 | $56.63 | $54.06 | $54.14 | $50.82 | 757,289 |
2018-10-09 | $56.99 | $56.99 | $56.55 | $56.60 | $53.13 | 505,684 |
2018-10-08 | $56.99 | $57.21 | $56.60 | $57.15 | $53.65 | 396,502 |
2018-10-05 | $57.77 | $57.96 | $56.97 | $57.31 | $53.80 | 392,129 |
2018-10-04 | $58.07 | $58.31 | $57.22 | $57.71 | $54.18 | 575,491 |
2018-10-03 | $58.03 | $58.88 | $57.78 | $58.29 | $54.72 | 1,264,539 |
2018-10-02 | $58.13 | $58.76 | $57.77 | $57.80 | $54.26 | 613,071 |
2018-10-01 | $58.84 | $59.00 | $58.04 | $58.22 | $54.65 | 484,014 |
2018-09-28 | $58.24 | $58.51 | $58.13 | $58.26 | $54.69 | 445,555 |
2018-09-27 | $58.51 | $58.87 | $58.22 | $58.30 | $54.73 | 413,814 |
2018-09-26 | $59.01 | $59.14 | $58.35 | $58.40 | $54.82 | 359,881 |
2018-09-25 | $59.41 | $59.43 | $58.94 | $59.04 | $55.42 | 737,124 |
2018-09-24 | $59.08 | $59.35 | $58.64 | $59.09 | $55.47 | 644,219 |
2018-09-21 | $58.45 | $59.29 | $58.23 | $59.18 | $55.56 | 1,305,796 |
2018-09-20 | $58.69 | $59.10 | $58.08 | $58.35 | $54.78 | 668,576 |
2018-09-19 | $58.71 | $59.13 | $58.32 | $58.41 | $54.83 | 536,721 |
2018-09-18 | $58.91 | $59.22 | $58.40 | $58.74 | $55.14 | 528,077 |
2018-09-17 | $58.98 | $59.22 | $58.39 | $58.78 | $55.18 | 468,011 |
2018-09-14 | $57.75 | $59.11 | $57.38 | $59.04 | $55.42 | 773,603 |
2018-09-13 | $57.25 | $57.58 | $56.93 | $57.44 | $53.92 | 540,304 |
2018-09-12 | $57.00 | $57.22 | $56.44 | $57.11 | $53.61 | 599,542 |
2018-09-11 | $57.20 | $57.45 | $56.63 | $57.05 | $53.56 | 762,319 |
2018-09-10 | $55.84 | $57.82 | $55.76 | $57.19 | $53.69 | 872,467 |
2018-09-07 | $54.00 | $56.30 | $54.00 | $55.57 | $52.17 | 1,023,577 |
2018-09-06 | $51.00 | $53.88 | $50.69 | $53.77 | $50.48 | 1,425,164 |
2018-09-05 | $50.14 | $50.73 | $49.96 | $50.46 | $47.37 | 546,565 |
2018-09-04 | $50.43 | $50.43 | $49.88 | $50.28 | $47.20 | 484,730 |
2018-08-31 | $50.17 | $50.79 | $50.08 | $50.60 | $47.50 | 361,944 |
2018-08-30 | $50.37 | $50.72 | $50.17 | $50.37 | $47.28 | 213,986 |
2018-08-29 | $50.06 | $50.63 | $50.00 | $50.44 | $47.35 | 224,283 |
2018-08-28 | $50.00 | $50.20 | $49.82 | $50.05 | $46.98 | 359,644 |
2018-08-27 | $49.49 | $50.00 | $49.25 | $49.85 | $46.80 | 310,287 |
2018-08-24 | $49.06 | $49.37 | $48.83 | $49.34 | $46.32 | 350,867 |
2018-08-23 | $49.12 | $49.12 | $48.77 | $48.80 | $45.81 | 253,787 |
2018-08-22 | $49.26 | $49.43 | $49.07 | $49.18 | $46.17 | 183,723 |
2018-08-21 | $49.05 | $49.43 | $48.87 | $49.32 | $46.30 | 287,401 |
2018-08-20 | $48.68 | $49.17 | $48.64 | $48.91 | $45.91 | 305,113 |
2018-08-17 | $47.82 | $48.63 | $47.81 | $48.54 | $45.57 | 270,536 |
2018-08-16 | $47.54 | $48.09 | $47.54 | $47.82 | $44.89 | 315,132 |
2018-08-15 | $47.37 | $47.69 | $46.69 | $47.32 | $44.42 | 278,353 |
2018-08-14 | $46.92 | $47.80 | $46.92 | $47.69 | $44.77 | 272,645 |
2018-08-13 | $46.98 | $47.33 | $46.79 | $46.83 | $43.96 | 291,659 |
2018-08-10 | $47.20 | $47.45 | $46.91 | $47.26 | $44.19 | 327,085 |
2018-08-09 | $47.97 | $48.11 | $47.31 | $47.39 | $44.31 | 330,508 |
2018-08-08 | $48.19 | $48.21 | $47.94 | $47.95 | $44.83 | 360,958 |
2018-08-07 | $48.10 | $48.22 | $47.74 | $48.12 | $44.99 | 652,648 |
2018-08-06 | $47.88 | $48.03 | $47.48 | $47.88 | $44.77 | 409,545 |
2018-08-03 | $47.58 | $48.02 | $47.49 | $47.87 | $44.76 | 316,294 |
2018-08-02 | $46.81 | $47.71 | $46.67 | $47.54 | $44.45 | 390,828 |
2018-08-01 | $47.47 | $47.98 | $46.97 | $47.03 | $43.97 | 353,335 |
2018-07-31 | $47.20 | $47.83 | $47.09 | $47.70 | $44.60 | 532,709 |
2018-07-30 | $46.98 | $47.35 | $46.82 | $46.91 | $43.86 | 354,783 |
2018-07-27 | $47.00 | $47.12 | $46.52 | $46.82 | $43.77 | 298,181 |
2018-07-26 | $46.19 | $46.93 | $46.03 | $46.86 | $43.81 | 344,404 |
2018-07-25 | $46.06 | $46.30 | $45.69 | $46.14 | $43.14 | 221,125 |
2018-07-24 | $45.92 | $46.42 | $45.92 | $46.13 | $43.13 | 190,534 |
2018-07-23 | $45.96 | $45.96 | $45.66 | $45.71 | $42.74 | 203,200 |
2018-07-20 | $46.00 | $46.60 | $45.90 | $46.20 | $43.19 | 378,050 |
2018-07-19 | $45.67 | $46.15 | $45.45 | $46.08 | $43.08 | 382,715 |
2018-07-18 | $45.54 | $45.89 | $45.27 | $45.74 | $42.76 | 342,267 |
2018-07-17 | $45.44 | $45.83 | $45.21 | $45.43 | $42.47 | 423,650 |
2018-07-16 | $45.68 | $45.80 | $45.35 | $45.43 | $42.47 | 190,355 |
2018-07-13 | $45.42 | $46.02 | $45.39 | $45.76 | $42.78 | 161,133 |
2018-07-12 | $45.44 | $45.52 | $45.04 | $45.40 | $42.45 | 203,279 |
2018-07-11 | $45.58 | $45.95 | $45.00 | $45.23 | $42.29 | 265,899 |
2018-07-10 | $45.93 | $46.31 | $45.70 | $46.00 | $43.01 | 260,530 |
2018-07-09 | $45.20 | $46.04 | $45.20 | $45.85 | $42.87 | 443,718 |
2018-07-06 | $44.81 | $45.29 | $44.42 | $45.06 | $42.13 | 261,482 |
2018-07-05 | $44.75 | $44.95 | $44.48 | $44.92 | $42.00 | 202,195 |
2018-07-03 | $44.80 | $45.22 | $44.42 | $44.49 | $41.60 | 168,832 |
2018-07-02 | $44.73 | $44.90 | $44.36 | $44.65 | $41.75 | 406,823 |
2018-06-29 | $45.22 | $45.61 | $45.11 | $45.12 | $42.19 | 560,465 |
2018-06-28 | $45.23 | $45.45 | $44.92 | $45.11 | $42.18 | 610,994 |
2018-06-27 | $45.68 | $46.07 | $45.20 | $45.25 | $42.31 | 476,573 |
2018-06-26 | $45.50 | $45.86 | $45.42 | $45.52 | $42.56 | 694,782 |
2018-06-25 | $45.63 | $45.65 | $44.84 | $45.37 | $42.42 | 662,512 |
2018-06-22 | $46.16 | $46.22 | $45.73 | $45.82 | $42.84 | 650,147 |
2018-06-21 | $46.67 | $46.70 | $45.65 | $45.75 | $42.77 | 480,227 |
2018-06-20 | $46.92 | $47.12 | $46.50 | $46.84 | $43.79 | 334,414 |
2018-06-19 | $47.30 | $47.45 | $46.16 | $46.80 | $43.76 | 590,838 |
2018-06-18 | $47.63 | $47.87 | $47.34 | $47.79 | $44.68 | 380,517 |
2018-06-15 | $47.80 | $48.04 | $47.19 | $47.95 | $44.83 | 807,755 |
2018-06-14 | $48.08 | $48.19 | $47.66 | $47.98 | $44.86 | 324,384 |
2018-06-13 | $48.63 | $48.76 | $47.79 | $47.93 | $44.81 | 452,629 |
2018-06-12 | $48.54 | $48.72 | $48.15 | $48.65 | $45.49 | 274,003 |
2018-06-11 | $48.18 | $48.70 | $48.08 | $48.54 | $45.38 | 329,957 |
2018-06-08 | $47.90 | $48.21 | $47.87 | $48.18 | $45.05 | 426,924 |
2018-06-07 | $47.80 | $48.23 | $47.77 | $48.09 | $44.79 | 471,256 |
2018-06-06 | $47.13 | $47.70 | $46.90 | $47.70 | $44.42 | 377,313 |
2018-06-05 | $46.74 | $47.18 | $46.48 | $47.07 | $43.84 | 370,359 |
2018-06-04 | $46.51 | $46.93 | $46.30 | $46.68 | $43.47 | 533,682 |
2018-06-01 | $47.52 | $47.59 | $46.16 | $46.22 | $43.04 | 668,658 |
2018-05-31 | $47.77 | $48.14 | $46.84 | $47.20 | $43.96 | 605,928 |
2018-05-30 | $47.14 | $47.94 | $47.10 | $47.62 | $44.35 | 487,004 |
2018-05-29 | $46.93 | $47.37 | $46.65 | $46.88 | $43.66 | 280,208 |
2018-05-25 | $47.39 | $47.73 | $47.23 | $47.41 | $44.15 | 262,061 |
2018-05-24 | $47.49 | $47.71 | $47.20 | $47.56 | $44.29 | 355,566 |
2018-05-23 | $47.44 | $47.94 | $47.15 | $47.60 | $44.33 | 600,498 |
2018-05-22 | $48.37 | $48.60 | $47.64 | $47.66 | $44.38 | 304,295 |
2018-05-21 | $47.93 | $48.45 | $47.92 | $48.27 | $44.95 | 420,588 |
2018-05-18 | $47.42 | $47.77 | $47.41 | $47.61 | $44.34 | 306,415 |
2018-05-17 | $47.42 | $47.93 | $47.36 | $47.40 | $44.14 | 338,176 |
2018-05-16 | $47.47 | $47.63 | $47.23 | $47.42 | $44.16 | 304,035 |
2018-05-15 | $46.88 | $47.39 | $46.78 | $47.38 | $44.12 | 205,531 |
2018-05-14 | $47.37 | $47.49 | $46.97 | $47.12 | $43.88 | 368,885 |
2018-05-11 | $47.10 | $47.41 | $46.98 | $47.37 | $44.11 | 263,884 |
2018-05-10 | $47.00 | $47.38 | $46.94 | $47.01 | $43.78 | 291,839 |
2018-05-09 | $46.76 | $46.94 | $46.44 | $46.91 | $43.69 | 280,623 |
2018-05-08 | $46.29 | $46.69 | $46.26 | $46.57 | $43.37 | 290,653 |
2018-05-07 | $45.40 | $46.43 | $45.35 | $46.32 | $43.14 | 580,242 |
2018-05-04 | $44.29 | $45.51 | $44.16 | $45.28 | $42.17 | 171,829 |
2018-05-03 | $44.34 | $44.73 | $43.75 | $44.47 | $41.41 | 525,950 |
2018-05-02 | $44.32 | $44.97 | $44.24 | $44.46 | $41.40 | 586,345 |
2018-05-01 | $44.05 | $44.33 | $43.66 | $44.33 | $41.28 | 408,573 |
2018-04-30 | $45.20 | $45.38 | $44.24 | $44.26 | $41.22 | 709,961 |
2018-04-27 | $45.00 | $45.30 | $44.62 | $45.13 | $42.03 | 305,481 |
2018-04-26 | $45.20 | $45.40 | $44.68 | $45.09 | $41.99 | 434,617 |
2018-04-25 | $44.82 | $45.37 | $44.62 | $45.09 | $41.99 | 447,168 |
2018-04-24 | $45.82 | $45.88 | $44.45 | $44.92 | $41.83 | 759,751 |
2018-04-23 | $45.73 | $45.95 | $45.40 | $45.51 | $42.38 | 326,487 |
2018-04-20 | $45.56 | $45.67 | $45.33 | $45.55 | $42.42 | 230,250 |
2018-04-19 | $45.61 | $45.75 | $45.15 | $45.54 | $42.41 | 183,624 |
2018-04-18 | $45.57 | $46.01 | $45.38 | $45.71 | $42.57 | 576,384 |
2018-04-17 | $45.35 | $45.62 | $45.22 | $45.40 | $42.28 | 246,147 |
2018-04-16 | $44.89 | $45.23 | $44.59 | $45.14 | $42.04 | 176,236 |
2018-04-13 | $44.81 | $44.81 | $44.36 | $44.54 | $41.48 | 357,332 |
2018-04-12 | $44.56 | $44.71 | $44.29 | $44.53 | $41.47 | 272,789 |
2018-04-11 | $44.26 | $44.44 | $44.00 | $44.36 | $41.31 | 421,331 |
2018-04-10 | $44.40 | $44.87 | $44.18 | $44.57 | $41.51 | 314,225 |
2018-04-09 | $44.26 | $44.29 | $43.75 | $43.76 | $40.75 | 317,352 |
2018-04-06 | $44.39 | $44.77 | $43.65 | $43.93 | $40.91 | 681,874 |
2018-04-05 | $44.50 | $44.96 | $44.40 | $44.80 | $41.72 | 548,466 |
2018-04-04 | $43.38 | $44.46 | $43.35 | $44.37 | $41.32 | 781,345 |
2018-04-03 | $43.89 | $44.36 | $43.72 | $44.13 | $41.10 | 796,705 |
2018-04-02 | $44.79 | $44.98 | $43.35 | $43.64 | $40.64 | 425,534 |
2018-03-29 | $44.21 | $45.43 | $44.21 | $45.05 | $41.95 | 528,807 |
2018-03-28 | $43.94 | $44.20 | $43.50 | $43.71 | $40.71 | 538,925 |
2018-03-27 | $44.80 | $44.85 | $43.94 | $44.07 | $41.04 | 463,344 |
2018-03-26 | $44.49 | $44.82 | $44.01 | $44.74 | $41.67 | 375,092 |
2018-03-23 | $44.18 | $44.54 | $43.86 | $43.86 | $40.85 | 465,564 |
2018-03-22 | $45.57 | $45.76 | $44.14 | $44.15 | $41.12 | 507,187 |
2018-03-21 | $45.66 | $46.34 | $45.50 | $45.91 | $42.76 | 520,635 |
2018-03-20 | $45.24 | $45.86 | $45.14 | $45.59 | $42.46 | 477,526 |
2018-03-19 | $45.06 | $45.31 | $44.81 | $45.24 | $42.13 | 418,835 |
2018-03-16 | $45.11 | $45.44 | $44.65 | $45.26 | $42.15 | 859,238 |
2018-03-15 | $45.26 | $45.64 | $44.99 | $45.01 | $41.92 | 449,739 |
2018-03-14 | $45.55 | $45.60 | $45.14 | $45.23 | $42.12 | 593,712 |
2018-03-13 | $45.70 | $45.85 | $45.21 | $45.37 | $42.25 | 737,148 |
2018-03-12 | $45.64 | $45.82 | $45.23 | $45.56 | $42.43 | 767,114 |
2018-03-09 | $45.13 | $45.55 | $44.79 | $45.55 | $42.42 | 471,049 |
2018-03-08 | $44.60 | $44.93 | $44.03 | $44.92 | $41.83 | 553,492 |
2018-03-07 | $44.74 | $45.71 | $43.77 | $44.36 | $41.31 | 1,051,839 |
2018-03-06 | $45.87 | $46.41 | $44.11 | $44.89 | $41.81 | 1,583,139 |
2018-03-05 | $46.73 | $47.16 | $46.35 | $47.03 | $43.80 | 418,362 |
2018-03-02 | $46.45 | $46.99 | $46.22 | $46.90 | $43.68 | 303,086 |
2018-03-01 | $47.35 | $47.71 | $46.45 | $46.85 | $43.63 | 286,278 |
2018-02-28 | $48.21 | $48.55 | $47.44 | $47.46 | $44.20 | 388,098 |
2018-02-27 | $48.98 | $49.35 | $48.20 | $48.20 | $44.89 | 397,802 |
2018-02-26 | $48.78 | $49.12 | $48.29 | $49.01 | $45.64 | 209,321 |
2018-02-23 | $48.55 | $48.57 | $47.84 | $48.49 | $45.16 | 266,423 |
2018-02-22 | $48.14 | $48.79 | $47.86 | $48.34 | $45.02 | 354,962 |
2018-02-21 | $47.66 | $48.71 | $47.42 | $47.96 | $44.66 | 349,684 |
2018-02-20 | $47.83 | $48.42 | $47.57 | $47.66 | $44.38 | 422,296 |
2018-02-16 | $48.09 | $48.39 | $47.71 | $48.12 | $44.81 | 675,108 |
2018-02-15 | $48.08 | $48.26 | $47.67 | $48.18 | $44.87 | 424,478 |
2018-02-14 | $46.55 | $47.93 | $46.28 | $47.85 | $44.56 | 1,527,470 |
2018-02-13 | $46.51 | $46.94 | $46.11 | $46.78 | $43.57 | 442,956 |
2018-02-12 | $46.44 | $47.33 | $46.20 | $46.90 | $43.51 | 498,600 |
2018-02-09 | $46.53 | $46.59 | $44.85 | $46.22 | $42.88 | 536,057 |
2018-02-08 | $47.34 | $47.37 | $45.88 | $45.90 | $42.58 | 517,363 |
2018-02-07 | $47.09 | $47.91 | $46.71 | $47.30 | $43.88 | 395,590 |
2018-02-06 | $46.42 | $47.61 | $45.51 | $47.21 | $43.80 | 610,683 |
2018-02-05 | $48.58 | $49.16 | $47.10 | $47.12 | $43.71 | 761,279 |
2018-02-02 | $50.03 | $50.22 | $49.04 | $49.17 | $45.62 | 326,348 |
2018-02-01 | $50.47 | $50.73 | $50.07 | $50.24 | $46.61 | 413,818 |
2018-01-31 | $51.42 | $51.68 | $50.34 | $50.66 | $47.00 | 737,201 |
2018-01-30 | $51.11 | $51.43 | $50.84 | $51.15 | $47.45 | 306,592 |
2018-01-29 | $51.60 | $51.97 | $51.45 | $51.51 | $47.79 | 339,079 |
2018-01-26 | $51.68 | $51.76 | $51.27 | $51.74 | $48.00 | 274,346 |
2018-01-25 | $51.34 | $51.65 | $50.77 | $51.57 | $47.84 | 352,639 |
2018-01-24 | $51.45 | $51.69 | $50.87 | $51.17 | $47.47 | 245,426 |
2018-01-23 | $51.41 | $51.53 | $50.97 | $51.25 | $47.55 | 295,892 |
2018-01-22 | $51.94 | $52.05 | $51.07 | $51.29 | $47.58 | 314,275 |
2018-01-19 | $51.26 | $52.20 | $51.20 | $52.18 | $48.41 | 446,717 |
2018-01-18 | $51.31 | $51.69 | $51.05 | $51.16 | $47.46 | 366,925 |
2018-01-17 | $51.51 | $51.77 | $51.20 | $51.45 | $47.73 | 506,973 |
2018-01-16 | $51.58 | $52.12 | $50.96 | $51.27 | $47.56 | 1,051,637 |
2018-01-12 | $50.50 | $51.38 | $50.22 | $51.23 | $47.53 | 658,768 |
2018-01-11 | $49.48 | $50.45 | $49.21 | $50.43 | $46.78 | 541,073 |
2018-01-10 | $49.66 | $49.66 | $49.03 | $49.47 | $45.89 | 374,372 |
2018-01-09 | $49.90 | $50.27 | $49.59 | $49.82 | $46.22 | 405,355 |
2018-01-08 | $49.56 | $50.00 | $49.27 | $49.81 | $46.21 | 380,085 |
2018-01-05 | $49.28 | $49.63 | $49.06 | $49.56 | $45.98 | 433,859 |
2018-01-04 | $49.12 | $49.74 | $48.96 | $49.15 | $45.60 | 653,735 |
2018-01-03 | $49.15 | $49.18 | $48.62 | $48.94 | $45.40 | 350,285 |
2018-01-02 | $49.07 | $49.16 | $48.55 | $48.96 | $45.42 | 451,720 |
2017-12-29 | $49.12 | $49.44 | $48.94 | $48.95 | $45.41 | 310,906 |
2017-12-28 | $49.00 | $49.08 | $48.67 | $49.06 | $45.51 | 246,594 |
2017-12-27 | $48.76 | $49.05 | $48.58 | $48.79 | $45.26 | 260,524 |
2017-12-26 | $48.75 | $48.97 | $48.63 | $48.76 | $45.24 | 163,205 |
2017-12-22 | $49.26 | $49.26 | $48.63 | $48.72 | $45.20 | 166,573 |
2017-12-21 | $48.97 | $49.31 | $48.81 | $49.11 | $45.56 | 291,968 |
2017-12-20 | $49.30 | $49.34 | $48.81 | $48.85 | $45.32 | 462,697 |
2017-12-19 | $48.78 | $49.05 | $48.67 | $48.96 | $45.42 | 326,378 |
2017-12-18 | $48.89 | $49.37 | $48.74 | $48.83 | $45.30 | 409,225 |
2017-12-15 | $48.18 | $48.90 | $48.18 | $48.59 | $45.08 | 860,394 |
2017-12-14 | $48.69 | $48.86 | $47.92 | $47.95 | $44.48 | 462,160 |
2017-12-13 | $48.68 | $49.26 | $48.46 | $48.55 | $45.04 | 593,899 |
2017-12-12 | $49.37 | $49.45 | $48.47 | $48.51 | $45.00 | 493,672 |
2017-12-11 | $48.97 | $49.34 | $48.47 | $49.32 | $45.75 | 766,174 |
2017-12-08 | $49.21 | $49.21 | $48.62 | $48.81 | $45.28 | 428,888 |
2017-12-07 | $48.30 | $48.94 | $48.28 | $48.90 | $45.37 | 325,831 |
2017-12-06 | $48.10 | $48.59 | $48.00 | $48.36 | $44.86 | 316,173 |
2017-12-05 | $48.14 | $48.45 | $47.70 | $48.18 | $44.70 | 429,519 |
2017-12-04 | $48.91 | $49.24 | $48.39 | $48.50 | $44.83 | 484,203 |
2017-12-01 | $49.90 | $50.01 | $47.29 | $48.41 | $44.74 | 692,808 |
2017-11-30 | $50.10 | $50.10 | $48.53 | $49.90 | $46.12 | 1,109,880 |
2017-11-29 | $48.76 | $48.93 | $48.33 | $48.50 | $44.83 | 347,282 |
2017-11-28 | $48.13 | $48.65 | $48.01 | $48.65 | $44.97 | 325,592 |
2017-11-27 | $47.96 | $48.36 | $47.74 | $47.97 | $44.34 | 316,951 |
2017-11-24 | $48.02 | $48.09 | $47.71 | $47.99 | $44.36 | 110,424 |
2017-11-22 | $47.87 | $48.24 | $47.74 | $47.86 | $44.24 | 320,647 |
2017-11-21 | $47.50 | $47.75 | $47.34 | $47.55 | $43.95 | 229,162 |
2017-11-20 | $46.96 | $47.45 | $46.59 | $47.33 | $43.75 | 182,674 |
2017-11-17 | $46.78 | $47.08 | $46.73 | $46.91 | $43.36 | 302,834 |
2017-11-16 | $46.49 | $47.09 | $46.42 | $46.93 | $43.38 | 254,638 |
2017-11-15 | $46.07 | $46.37 | $45.89 | $46.36 | $42.85 | 259,137 |
2017-11-14 | $46.17 | $46.42 | $46.11 | $46.35 | $42.84 | 340,175 |
2017-11-13 | $46.14 | $46.58 | $45.93 | $46.39 | $42.88 | 468,855 |
2017-11-10 | $46.39 | $46.60 | $46.16 | $46.28 | $42.77 | 337,886 |
2017-11-09 | $46.85 | $47.10 | $46.16 | $46.42 | $42.90 | 485,592 |
2017-11-08 | $47.52 | $47.52 | $47.08 | $47.24 | $43.66 | 280,288 |
2017-11-07 | $47.97 | $47.99 | $47.34 | $47.57 | $43.97 | 308,385 |
2017-11-06 | $47.72 | $47.93 | $47.31 | $47.82 | $44.20 | 257,938 |
2017-11-03 | $47.95 | $48.08 | $47.54 | $47.77 | $44.15 | 437,268 |
2017-11-02 | $47.71 | $48.13 | $47.65 | $47.89 | $44.26 | 425,607 |
2017-11-01 | $47.66 | $47.97 | $47.40 | $47.61 | $44.00 | 372,184 |
2017-10-31 | $47.56 | $47.82 | $47.21 | $47.21 | $43.63 | 587,102 |
2017-10-30 | $47.91 | $48.08 | $47.09 | $47.38 | $43.79 | 589,238 |
2017-10-27 | $48.10 | $48.33 | $47.97 | $48.12 | $44.48 | 426,902 |
2017-10-26 | $47.88 | $48.25 | $47.50 | $48.17 | $44.52 | 500,332 |
2017-10-25 | $47.77 | $47.86 | $47.46 | $47.71 | $44.09 | 431,419 |
2017-10-24 | $47.35 | $47.84 | $47.03 | $47.77 | $44.15 | 339,255 |
2017-10-23 | $47.07 | $47.40 | $47.06 | $47.14 | $43.57 | 373,779 |
2017-10-20 | $47.01 | $47.41 | $47.01 | $47.17 | $43.60 | 196,091 |
2017-10-19 | $46.78 | $47.04 | $46.67 | $46.91 | $43.36 | 213,493 |
2017-10-18 | $46.90 | $47.21 | $46.90 | $46.97 | $43.41 | 312,943 |
2017-10-17 | $46.84 | $47.10 | $46.69 | $46.84 | $43.29 | 306,960 |
2017-10-16 | $46.69 | $47.00 | $46.52 | $46.91 | $43.36 | 235,956 |
2017-10-13 | $46.70 | $46.84 | $46.45 | $46.45 | $42.93 | 184,872 |
2017-10-12 | $45.99 | $46.61 | $45.98 | $46.45 | $42.93 | 369,997 |
2017-10-11 | $46.02 | $46.21 | $46.01 | $46.06 | $42.57 | 238,609 |
2017-10-10 | $46.41 | $46.43 | $45.96 | $46.04 | $42.55 | 291,769 |
2017-10-09 | $46.41 | $46.57 | $45.94 | $46.03 | $42.54 | 203,647 |
2017-10-06 | $46.09 | $46.48 | $46.07 | $46.34 | $42.83 | 222,253 |
2017-10-05 | $46.94 | $46.97 | $46.15 | $46.21 | $42.71 | 378,021 |
2017-10-04 | $46.57 | $46.89 | $46.51 | $46.87 | $43.32 | 353,818 |
2017-10-03 | $46.57 | $46.69 | $46.30 | $46.56 | $43.03 | 366,810 |
2017-10-02 | $46.00 | $46.58 | $46.00 | $46.53 | $43.01 | 679,864 |
2017-09-29 | $46.05 | $46.28 | $45.86 | $45.94 | $42.46 | 513,704 |
2017-09-28 | $45.66 | $46.11 | $45.38 | $46.01 | $42.53 | 401,736 |
2017-09-27 | $45.83 | $45.97 | $45.42 | $45.74 | $42.28 | 516,936 |
2017-09-26 | $46.10 | $46.12 | $45.64 | $45.64 | $42.18 | 600,942 |
2017-09-25 | $45.52 | $46.41 | $45.50 | $46.08 | $42.59 | 659,587 |
2017-09-22 | $45.23 | $45.63 | $45.23 | $45.43 | $41.99 | 303,920 |
2017-09-21 | $45.02 | $45.33 | $44.93 | $45.19 | $41.77 | 348,754 |
2017-09-20 | $45.30 | $45.39 | $44.91 | $45.01 | $41.60 | 621,221 |
2017-09-19 | $45.11 | $45.44 | $44.93 | $45.24 | $41.81 | 573,078 |
2017-09-18 | $44.93 | $45.17 | $44.71 | $45.08 | $41.67 | 674,905 |
2017-09-15 | $44.62 | $45.04 | $44.54 | $44.83 | $41.43 | 946,015 |
2017-09-14 | $44.27 | $44.77 | $44.18 | $44.72 | $41.33 | 433,926 |
2017-09-13 | $44.17 | $44.66 | $43.97 | $44.27 | $40.92 | 589,776 |
2017-09-12 | $43.64 | $44.36 | $43.52 | $44.21 | $40.86 | 552,406 |
2017-09-11 | $43.65 | $43.76 | $43.37 | $43.51 | $40.21 | 745,159 |
2017-09-08 | $42.99 | $43.58 | $42.91 | $43.43 | $40.14 | 654,659 |
2017-09-07 | $44.80 | $45.05 | $42.59 | $43.40 | $40.11 | 1,263,600 |
2017-09-06 | $46.62 | $46.78 | $46.00 | $46.57 | $43.04 | 837,737 |
2017-09-05 | $47.43 | $47.55 | $46.20 | $46.39 | $42.88 | 438,634 |
2017-09-01 | $47.33 | $47.56 | $47.25 | $47.37 | $43.78 | 251,360 |
2017-08-31 | $46.90 | $47.30 | $46.69 | $47.25 | $43.67 | 279,718 |
2017-08-30 | $46.56 | $46.85 | $46.41 | $46.74 | $43.20 | 316,988 |
2017-08-29 | $46.31 | $46.64 | $46.25 | $46.52 | $43.00 | 269,672 |
2017-08-28 | $47.12 | $47.22 | $46.47 | $46.59 | $43.06 | 261,797 |
2017-08-25 | $46.73 | $47.15 | $46.60 | $46.93 | $43.38 | 234,018 |
2017-08-24 | $47.11 | $47.19 | $46.49 | $46.54 | $43.02 | 281,558 |
2017-08-23 | $46.90 | $47.17 | $46.86 | $46.87 | $43.32 | 172,928 |
2017-08-22 | $46.78 | $47.20 | $46.70 | $47.15 | $43.58 | 189,582 |
2017-08-21 | $46.32 | $46.72 | $46.25 | $46.63 | $43.10 | 222,759 |
2017-08-18 | $46.13 | $46.71 | $45.99 | $46.35 | $42.84 | 333,436 |
2017-08-17 | $46.95 | $47.17 | $46.27 | $46.29 | $42.78 | 230,582 |
2017-08-16 | $46.86 | $47.47 | $46.86 | $47.07 | $43.50 | 196,060 |
2017-08-15 | $47.22 | $47.37 | $46.78 | $46.78 | $43.24 | 235,074 |
2017-08-14 | $46.80 | $47.34 | $46.80 | $47.25 | $43.67 | 399,974 |
2017-08-11 | $45.48 | $46.70 | $45.04 | $46.49 | $42.97 | 328,584 |
2017-08-10 | $46.79 | $47.00 | $46.26 | $46.29 | $42.62 | 409,435 |
2017-08-09 | $47.45 | $47.58 | $46.88 | $47.04 | $43.31 | 317,933 |
2017-08-08 | $47.56 | $48.00 | $47.43 | $47.57 | $43.80 | 192,159 |
2017-08-07 | $47.50 | $47.68 | $47.33 | $47.60 | $43.83 | 217,551 |
2017-08-04 | $47.14 | $47.54 | $47.10 | $47.50 | $43.73 | 247,239 |
2017-08-03 | $47.07 | $47.33 | $46.84 | $46.99 | $43.26 | 339,041 |
2017-08-02 | $47.09 | $47.27 | $46.88 | $47.05 | $43.32 | 324,741 |
2017-08-01 | $47.48 | $47.64 | $46.97 | $47.09 | $43.36 | 375,558 |
2017-07-31 | $47.61 | $47.88 | $47.42 | $47.49 | $43.72 | 396,432 |
2017-07-28 | $46.99 | $47.65 | $46.90 | $47.59 | $43.82 | 268,253 |
2017-07-27 | $47.12 | $47.37 | $46.92 | $47.17 | $43.43 | 252,465 |
2017-07-26 | $47.67 | $47.67 | $46.96 | $46.99 | $43.26 | 267,233 |
2017-07-25 | $47.49 | $47.93 | $47.35 | $47.65 | $43.87 | 865,306 |
2017-07-24 | $46.94 | $47.25 | $46.69 | $47.18 | $43.44 | 222,707 |
2017-07-21 | $46.99 | $47.06 | $46.49 | $47.02 | $43.29 | 180,249 |
2017-07-20 | $47.01 | $47.43 | $46.70 | $47.17 | $43.43 | 460,411 |
2017-07-19 | $46.66 | $47.01 | $46.49 | $46.99 | $43.26 | 259,422 |
2017-07-18 | $46.57 | $46.91 | $46.42 | $46.65 | $42.95 | 253,662 |
2017-07-17 | $46.71 | $46.82 | $46.48 | $46.63 | $42.93 | 249,856 |
2017-07-14 | $46.65 | $47.13 | $46.31 | $46.76 | $43.05 | 415,113 |
2017-07-13 | $46.34 | $46.75 | $45.89 | $46.66 | $42.96 | 474,553 |
2017-07-12 | $46.22 | $46.72 | $46.22 | $46.27 | $42.60 | 583,175 |
2017-07-11 | $45.70 | $45.96 | $45.39 | $45.82 | $42.19 | 407,557 |
2017-07-10 | $45.48 | $45.93 | $45.38 | $45.67 | $42.05 | 366,951 |
2017-07-07 | $45.33 | $45.68 | $45.17 | $45.60 | $41.98 | 380,142 |
2017-07-06 | $45.76 | $46.02 | $45.15 | $45.32 | $41.73 | 921,155 |
2017-07-05 | $45.57 | $45.98 | $45.44 | $45.88 | $42.24 | 460,844 |
2017-07-03 | $45.79 | $45.98 | $45.56 | $45.56 | $41.95 | 251,702 |
2017-06-30 | $45.14 | $45.73 | $45.06 | $45.54 | $41.93 | 443,539 |
2017-06-29 | $45.57 | $45.61 | $44.66 | $44.98 | $41.41 | 350,058 |
2017-06-28 | $45.22 | $45.87 | $45.16 | $45.49 | $41.88 | 352,475 |
2017-06-27 | $45.28 | $45.32 | $44.90 | $44.90 | $41.34 | 386,358 |
2017-06-26 | $45.59 | $45.65 | $45.11 | $45.17 | $41.59 | 523,928 |
2017-06-23 | $45.33 | $45.63 | $45.20 | $45.56 | $41.95 | 971,122 |
2017-06-22 | $45.10 | $45.53 | $44.98 | $45.32 | $41.73 | 430,805 |
2017-06-21 | $46.08 | $46.15 | $45.05 | $45.10 | $41.52 | 490,029 |
2017-06-20 | $46.75 | $46.75 | $45.97 | $45.98 | $42.33 | 594,984 |
2017-06-19 | $47.35 | $47.35 | $46.65 | $47.00 | $43.27 | 501,040 |
2017-06-16 | $46.52 | $47.23 | $46.52 | $47.21 | $43.47 | 919,934 |
2017-06-15 | $46.29 | $46.69 | $46.10 | $46.66 | $42.96 | 425,975 |
2017-06-14 | $46.89 | $47.01 | $46.44 | $46.69 | $42.99 | 354,644 |
2017-06-13 | $46.66 | $46.97 | $46.38 | $46.90 | $43.18 | 559,286 |
2017-06-12 | $46.38 | $46.64 | $46.24 | $46.52 | $42.83 | 431,692 |
2017-06-09 | $46.21 | $46.61 | $46.02 | $46.31 | $42.64 | 669,688 |
2017-06-08 | $45.00 | $46.45 | $44.88 | $46.15 | $42.49 | 1,062,309 |
2017-06-07 | $45.16 | $45.42 | $44.84 | $45.10 | $41.37 | 674,341 |
2017-06-06 | $45.28 | $45.57 | $44.91 | $45.19 | $41.45 | 772,159 |
2017-06-05 | $46.65 | $46.65 | $45.46 | $45.48 | $41.71 | 906,750 |
2017-06-02 | $46.21 | $46.93 | $46.17 | $46.71 | $42.84 | 1,203,821 |
2017-06-01 | $48.90 | $48.91 | $45.85 | $46.12 | $42.30 | 15,098 |
2017-05-31 | $47.25 | $48.12 | $46.89 | $47.96 | $43.99 | 1,315,190 |
2017-05-30 | $46.57 | $46.85 | $46.03 | $46.83 | $42.95 | 554,362 |
2017-05-26 | $46.72 | $46.94 | $46.54 | $46.68 | $42.82 | 655,978 |
2017-05-25 | $47.14 | $47.14 | $46.47 | $46.83 | $42.95 | 329,943 |
2017-05-24 | $46.97 | $47.15 | $46.80 | $46.89 | $43.01 | 495,645 |
2017-05-23 | $47.12 | $47.24 | $46.71 | $46.91 | $43.03 | 459,291 |
2017-05-22 | $47.01 | $47.19 | $46.82 | $47.09 | $43.19 | 338,357 |
2017-05-19 | $46.17 | $47.17 | $46.17 | $46.78 | $42.91 | 484,389 |
2017-05-18 | $45.83 | $46.24 | $45.58 | $45.93 | $42.13 | 426,252 |
2017-05-17 | $46.36 | $46.47 | $45.94 | $46.00 | $42.19 | 359,088 |
2017-05-16 | $47.14 | $47.30 | $46.66 | $47.07 | $43.17 | 463,781 |
2017-05-15 | $46.75 | $47.14 | $46.74 | $46.98 | $43.09 | 256,949 |
2017-05-12 | $46.62 | $46.72 | $46.42 | $46.56 | $42.71 | 406,135 |
2017-05-11 | $46.62 | $46.80 | $46.09 | $46.72 | $42.85 | 195,214 |
2017-05-10 | $46.89 | $47.05 | $46.60 | $46.86 | $42.98 | 207,028 |
2017-05-09 | $46.94 | $47.06 | $46.69 | $46.83 | $42.95 | 282,353 |
2017-05-08 | $47.02 | $47.19 | $46.69 | $46.91 | $43.03 | 287,739 |
2017-05-05 | $46.53 | $47.09 | $46.43 | $47.09 | $43.19 | 296,180 |
2017-05-04 | $46.69 | $46.86 | $46.26 | $46.48 | $42.63 | 352,572 |
2017-05-03 | $46.52 | $46.72 | $46.34 | $46.67 | $42.81 | 363,783 |
2017-05-02 | $46.46 | $46.81 | $46.19 | $46.72 | $42.85 | 548,051 |
2017-05-01 | $46.53 | $46.71 | $46.03 | $46.27 | $42.44 | 535,526 |
2017-04-28 | $46.69 | $46.85 | $46.10 | $46.28 | $42.45 | 897,034 |
2017-04-27 | $46.69 | $46.90 | $46.40 | $46.62 | $42.76 | 454,200 |
2017-04-26 | $46.85 | $47.12 | $46.56 | $46.72 | $42.85 | 870,250 |
2017-04-25 | $46.47 | $47.44 | $46.43 | $46.89 | $43.01 | 927,182 |
2017-04-24 | $46.14 | $46.33 | $45.80 | $46.09 | $42.27 | 387,334 |
2017-04-21 | $45.52 | $45.71 | $45.18 | $45.55 | $41.78 | 421,696 |
2017-04-20 | $44.96 | $45.49 | $44.89 | $45.45 | $41.69 | 415,603 |
2017-04-19 | $44.79 | $44.86 | $44.47 | $44.67 | $40.97 | 405,760 |
2017-04-18 | $44.34 | $44.74 | $44.19 | $44.51 | $40.83 | 388,148 |
2017-04-17 | $44.36 | $44.67 | $44.08 | $44.66 | $40.96 | 294,481 |
2017-04-13 | $44.61 | $44.78 | $44.06 | $44.06 | $40.41 | 381,160 |
2017-04-12 | $45.81 | $45.94 | $44.57 | $44.67 | $40.97 | 595,233 |
2017-04-11 | $45.49 | $45.96 | $45.29 | $45.95 | $42.15 | 524,994 |
2017-04-10 | $45.22 | $45.84 | $45.20 | $45.61 | $41.83 | 660,244 |
2017-04-07 | $44.96 | $45.44 | $44.88 | $45.08 | $41.35 | 379,550 |
2017-04-06 | $44.56 | $45.33 | $44.56 | $45.16 | $41.42 | 380,144 |
2017-04-05 | $45.18 | $45.60 | $44.55 | $44.60 | $40.91 | 538,922 |
2017-04-04 | $44.64 | $45.05 | $44.42 | $44.80 | $41.09 | 518,842 |
2017-04-03 | $45.57 | $45.60 | $44.63 | $44.72 | $41.02 | 1,025,668 |
2017-03-31 | $45.36 | $45.83 | $45.19 | $45.52 | $41.75 | 713,493 |
2017-03-30 | $45.21 | $45.50 | $45.13 | $45.44 | $41.68 | 410,916 |
2017-03-29 | $45.13 | $45.41 | $44.96 | $45.28 | $41.53 | 406,289 |
2017-03-28 | $44.75 | $45.38 | $44.58 | $45.20 | $41.46 | 725,825 |
2017-03-27 | $44.00 | $45.02 | $44.00 | $44.84 | $41.13 | 416,554 |
2017-03-24 | $45.09 | $45.45 | $44.73 | $44.87 | $41.16 | 420,036 |
2017-03-23 | $44.81 | $45.44 | $44.58 | $45.01 | $41.28 | 470,629 |
2017-03-22 | $44.36 | $44.82 | $44.11 | $44.70 | $41.00 | 419,702 |
2017-03-21 | $45.47 | $45.48 | $44.26 | $44.36 | $40.69 | 474,009 |
2017-03-20 | $44.91 | $45.39 | $44.83 | $45.17 | $41.43 | 329,013 |
2017-03-17 | $45.12 | $45.26 | $44.92 | $45.12 | $41.38 | 931,793 |
2017-03-16 | $45.44 | $45.44 | $44.93 | $45.11 | $41.38 | 271,141 |
2017-03-15 | $44.73 | $45.43 | $44.45 | $45.27 | $41.52 | 497,651 |
2017-03-14 | $44.48 | $44.67 | $44.19 | $44.52 | $40.83 | 295,553 |
2017-03-13 | $44.54 | $44.84 | $44.53 | $44.81 | $41.10 | 296,402 |
2017-03-10 | $44.23 | $44.58 | $43.96 | $44.53 | $40.84 | 488,330 |
2017-03-09 | $44.48 | $44.53 | $43.75 | $44.00 | $40.36 | 541,794 |
2017-03-08 | $44.93 | $45.12 | $44.49 | $44.52 | $40.83 | 376,096 |
2017-03-07 | $44.95 | $45.21 | $44.75 | $44.82 | $41.11 | 402,446 |
2017-03-06 | $44.75 | $45.19 | $44.65 | $45.08 | $41.35 | 517,620 |
2017-03-03 | $45.02 | $45.49 | $45.02 | $45.19 | $41.45 | 696,511 |
2017-03-02 | $46.08 | $46.19 | $45.06 | $45.16 | $41.42 | 926,649 |
2017-03-01 | $45.37 | $47.68 | $45.34 | $45.92 | $42.12 | 17,543 |
2017-02-28 | $43.41 | $43.67 | $42.86 | $42.95 | $39.39 | 951,014 |
2017-02-27 | $43.11 | $43.61 | $43.11 | $43.61 | $40.00 | 611,339 |
2017-02-24 | $42.14 | $43.13 | $41.76 | $43.11 | $39.54 | 350,919 |
2017-02-23 | $43.02 | $43.13 | $42.39 | $42.45 | $38.94 | 1,178,154 |
2017-02-22 | $42.18 | $42.81 | $42.18 | $42.80 | $39.26 | 445,616 |
2017-02-21 | $42.32 | $42.53 | $42.20 | $42.43 | $38.92 | 292,346 |
2017-02-17 | $41.92 | $42.27 | $41.71 | $42.24 | $38.74 | 289,608 |
2017-02-16 | $42.23 | $42.36 | $41.94 | $42.14 | $38.65 | 229,259 |
2017-02-15 | $41.91 | $42.29 | $41.74 | $42.20 | $38.71 | 323,522 |
2017-02-14 | $41.97 | $42.16 | $41.87 | $41.97 | $38.50 | 323,437 |
2017-02-13 | $42.30 | $42.57 | $42.19 | $42.39 | $38.88 | 332,373 |
2017-02-10 | $42.12 | $42.16 | $41.79 | $42.13 | $38.64 | 345,061 |
2017-02-09 | $41.72 | $42.02 | $41.46 | $41.92 | $38.29 | 316,820 |
2017-02-08 | $41.74 | $41.90 | $41.49 | $41.58 | $37.98 | 327,472 |
2017-02-07 | $41.84 | $42.15 | $41.69 | $41.94 | $38.31 | 379,977 |
2017-02-06 | $42.19 | $42.35 | $41.60 | $41.86 | $38.24 | 450,756 |
2017-02-03 | $42.15 | $42.62 | $42.03 | $42.42 | $38.75 | 391,447 |
2017-02-02 | $41.99 | $42.25 | $41.71 | $41.98 | $38.35 | 615,889 |
2017-02-01 | $42.39 | $42.58 | $41.65 | $42.01 | $38.37 | 623,213 |
2017-01-31 | $42.35 | $42.35 | $41.68 | $42.25 | $38.59 | 1,537,697 |
2017-01-30 | $42.58 | $42.58 | $42.04 | $42.51 | $38.83 | 441,360 |
2017-01-27 | $42.68 | $42.91 | $42.50 | $42.83 | $39.12 | 603,791 |
2017-01-26 | $43.37 | $43.39 | $42.64 | $42.77 | $39.07 | 684,498 |
2017-01-25 | $43.00 | $43.46 | $42.70 | $43.37 | $39.62 | 670,224 |
2017-01-24 | $42.15 | $42.82 | $41.97 | $42.67 | $38.98 | 565,033 |
2017-01-23 | $41.94 | $42.14 | $41.60 | $41.90 | $38.27 | 407,271 |
2017-01-20 | $42.07 | $42.19 | $41.85 | $42.19 | $38.54 | 417,153 |
2017-01-19 | $42.03 | $42.33 | $41.74 | $41.96 | $38.33 | 386,553 |
2017-01-18 | $41.78 | $42.28 | $41.63 | $41.91 | $38.28 | 433,385 |
2017-01-17 | $42.07 | $42.13 | $41.48 | $41.68 | $38.07 | 515,592 |
2017-01-13 | $41.97 | $42.47 | $41.97 | $42.26 | $38.60 | 348,971 |
2017-01-12 | $42.28 | $42.28 | $41.50 | $41.90 | $38.27 | 533,963 |
2017-01-11 | $41.92 | $42.46 | $41.89 | $42.44 | $38.77 | 508,241 |
2017-01-10 | $41.57 | $41.92 | $41.51 | $41.88 | $38.25 | 573,389 |
2017-01-09 | $41.70 | $41.83 | $41.28 | $41.29 | $37.72 | 399,683 |
2017-01-06 | $42.29 | $42.42 | $41.92 | $41.97 | $38.34 | 650,893 |
2017-01-05 | $42.42 | $42.54 | $41.66 | $42.15 | $38.50 | 941,483 |
2017-01-04 | $42.27 | $42.73 | $42.23 | $42.51 | $38.83 | 633,807 |
2017-01-03 | $42.50 | $42.71 | $41.81 | $42.26 | $38.60 | 717,981 |
2016-12-30 | $42.57 | $42.61 | $41.99 | $42.08 | $38.44 | 413,584 |
2016-12-29 | $42.30 | $42.59 | $42.08 | $42.41 | $38.74 | 490,190 |
2016-12-28 | $42.72 | $42.95 | $42.19 | $42.26 | $38.60 | 356,889 |
2016-12-27 | $42.72 | $42.99 | $42.48 | $42.65 | $38.96 | 428,252 |
2016-12-23 | $42.99 | $43.00 | $42.65 | $42.78 | $39.08 | 235,810 |
2016-12-22 | $42.96 | $43.07 | $42.68 | $42.82 | $39.11 | 502,245 |
2016-12-21 | $43.02 | $43.36 | $42.81 | $42.95 | $39.23 | 423,437 |
2016-12-20 | $43.43 | $43.51 | $42.99 | $43.15 | $39.41 | 538,150 |
2016-12-19 | $42.77 | $43.20 | $42.58 | $43.19 | $39.45 | 493,521 |
2016-12-16 | $43.35 | $43.67 | $42.68 | $42.72 | $39.02 | 1,822,587 |
2016-12-15 | $43.20 | $43.88 | $43.20 | $43.52 | $39.75 | 730,034 |
2016-12-14 | $44.03 | $44.50 | $43.31 | $43.33 | $39.58 | 529,087 |
2016-12-13 | $44.49 | $44.49 | $43.67 | $44.12 | $40.30 | 594,996 |
2016-12-12 | $44.77 | $44.81 | $43.87 | $44.17 | $40.35 | 522,832 |
2016-12-09 | $44.43 | $44.64 | $44.31 | $44.56 | $40.70 | 674,418 |
2016-12-08 | $44.54 | $44.72 | $44.20 | $44.49 | $40.64 | 871,366 |
2016-12-07 | $44.02 | $44.51 | $44.01 | $44.33 | $40.49 | 958,126 |
2016-12-06 | $43.47 | $44.30 | $43.22 | $44.05 | $40.24 | 1,290,790 |
2016-12-05 | $43.40 | $43.45 | $43.20 | $43.34 | $39.59 | 1,314,563 |
2016-12-02 | $44.57 | $44.72 | $43.12 | $43.31 | $39.56 | 2,213,284 |
2016-12-01 | $42.00 | $46.29 | $42.00 | $44.95 | $40.89 | 3,643,519 |
2016-11-30 | $40.36 | $40.67 | $40.16 | $40.56 | $36.90 | 947,918 |
2016-11-29 | $39.80 | $40.28 | $39.49 | $40.03 | $36.42 | 602,392 |
2016-11-28 | $40.64 | $40.68 | $39.83 | $39.99 | $36.38 | 875,529 |
2016-11-25 | $40.59 | $40.81 | $40.55 | $40.80 | $37.12 | 136,127 |
2016-11-23 | $40.56 | $40.74 | $40.25 | $40.57 | $36.91 | 630,280 |
2016-11-22 | $39.94 | $40.63 | $39.78 | $40.59 | $36.93 | 474,046 |
2016-11-21 | $40.41 | $40.48 | $39.70 | $39.83 | $36.24 | 1,133,291 |
2016-11-18 | $40.07 | $40.17 | $39.94 | $40.10 | $36.48 | 336,563 |
2016-11-17 | $40.53 | $40.59 | $40.06 | $40.10 | $36.48 | 345,908 |
2016-11-16 | $40.60 | $40.75 | $40.13 | $40.36 | $36.72 | 510,657 |
2016-11-15 | $40.93 | $40.96 | $40.60 | $40.75 | $37.07 | 632,726 |
2016-11-14 | $40.40 | $40.94 | $40.34 | $40.93 | $37.24 | 469,048 |
2016-11-11 | $39.81 | $40.22 | $39.78 | $40.05 | $36.44 | 742,431 |
2016-11-10 | $39.00 | $40.04 | $38.93 | $39.95 | $36.34 | 1,077,296 |
2016-11-09 | $37.03 | $38.96 | $37.03 | $38.76 | $35.26 | 843,679 |
2016-11-08 | $36.91 | $37.61 | $36.83 | $37.36 | $33.99 | 338,712 |
2016-11-07 | $36.70 | $37.13 | $36.69 | $37.11 | $33.76 | 395,594 |
2016-11-04 | $36.05 | $36.50 | $35.93 | $36.13 | $32.87 | 564,400 |
2016-11-03 | $36.00 | $36.21 | $35.88 | $36.05 | $32.80 | 386,406 |
2016-11-02 | $35.93 | $36.28 | $35.85 | $36.02 | $32.77 | 453,346 |
2016-11-01 | $36.58 | $36.63 | $35.90 | $36.03 | $32.78 | 517,768 |
2016-10-31 | $36.46 | $36.66 | $36.30 | $36.52 | $33.22 | 1,357,331 |
2016-10-28 | $36.13 | $36.64 | $35.92 | $36.38 | $33.10 | 527,629 |
2016-10-27 | $36.43 | $36.48 | $35.91 | $36.11 | $32.85 | 496,919 |
2016-10-26 | $35.88 | $36.60 | $35.85 | $36.36 | $33.08 | 409,462 |
2016-10-25 | $36.21 | $36.30 | $35.95 | $36.04 | $32.79 | 461,953 |
2016-10-24 | $36.56 | $36.89 | $36.20 | $36.32 | $33.04 | 396,494 |
2016-10-21 | $36.00 | $36.48 | $35.95 | $36.29 | $33.01 | 278,088 |
2016-10-20 | $36.49 | $36.80 | $36.25 | $36.30 | $33.02 | 321,487 |
2016-10-19 | $36.54 | $36.82 | $36.28 | $36.66 | $33.35 | 304,172 |
2016-10-18 | $37.02 | $37.05 | $36.37 | $36.41 | $33.12 | 378,422 |
2016-10-17 | $36.53 | $36.80 | $36.48 | $36.63 | $33.32 | 492,655 |
2016-10-14 | $36.50 | $36.81 | $36.41 | $36.55 | $33.25 | 476,132 |
2016-10-13 | $36.19 | $36.42 | $36.09 | $36.27 | $33.00 | 556,763 |
2016-10-12 | $36.11 | $36.68 | $36.11 | $36.56 | $33.26 | 755,493 |
2016-10-11 | $36.67 | $36.87 | $36.03 | $36.13 | $32.87 | 546,506 |
2016-10-10 | $36.68 | $36.89 | $36.47 | $36.75 | $33.43 | 552,813 |
2016-10-07 | $37.05 | $37.06 | $36.39 | $36.52 | $33.22 | 579,889 |
2016-10-06 | $36.93 | $37.15 | $36.66 | $37.13 | $33.78 | 543,620 |
2016-10-05 | $36.60 | $37.17 | $36.58 | $36.93 | $33.60 | 717,001 |
2016-10-04 | $36.89 | $37.16 | $36.22 | $36.34 | $33.06 | 823,031 |
2016-10-03 | $37.17 | $37.45 | $36.71 | $36.72 | $33.41 | 1,283,581 |
2016-09-30 | $37.12 | $37.55 | $37.10 | $37.33 | $33.96 | 765,896 |
2016-09-29 | $37.38 | $37.46 | $36.86 | $36.86 | $33.53 | 707,052 |
2016-09-28 | $37.05 | $37.45 | $36.91 | $37.44 | $34.06 | 738,741 |
2016-09-27 | $36.92 | $37.12 | $36.74 | $36.95 | $33.62 | 526,587 |
2016-09-26 | $36.59 | $37.12 | $36.50 | $36.92 | $33.59 | 630,113 |
2016-09-23 | $37.19 | $37.40 | $36.66 | $36.66 | $33.35 | 538,595 |
2016-09-22 | $37.26 | $37.49 | $37.26 | $37.39 | $34.02 | 720,539 |
2016-09-21 | $36.60 | $36.97 | $36.55 | $36.95 | $33.62 | 681,766 |
2016-09-20 | $37.01 | $37.09 | $36.47 | $36.48 | $33.19 | 585,843 |
2016-09-19 | $36.74 | $37.05 | $36.62 | $36.81 | $33.49 | 622,655 |
2016-09-16 | $36.11 | $36.64 | $35.80 | $36.54 | $33.24 | 2,094,009 |
2016-09-15 | $36.30 | $36.43 | $36.09 | $36.22 | $32.95 | 804,740 |
2016-09-14 | $36.33 | $36.54 | $36.06 | $36.24 | $32.97 | 609,173 |
2016-09-13 | $36.51 | $37.01 | $36.21 | $36.28 | $33.01 | 705,283 |
2016-09-12 | $36.14 | $37.14 | $36.08 | $37.01 | $33.67 | 789,308 |
2016-09-09 | $36.28 | $36.87 | $36.14 | $36.62 | $33.31 | 907,449 |
2016-09-08 | $36.74 | $37.50 | $35.59 | $36.61 | $33.31 | 1,380,946 |
2016-09-07 | $37.38 | $37.58 | $37.11 | $37.32 | $33.95 | 819,324 |
2016-09-06 | $38.41 | $38.65 | $37.23 | $37.35 | $33.98 | 997,765 |
2016-09-02 | $38.00 | $38.33 | $37.84 | $38.26 | $34.81 | 679,791 |
2016-09-01 | $37.60 | $37.92 | $37.19 | $37.91 | $34.49 | 630,353 |
2016-08-31 | $37.66 | $37.77 | $37.51 | $37.55 | $34.16 | 593,992 |
2016-08-30 | $37.80 | $37.94 | $37.64 | $37.76 | $34.35 | 363,426 |
2016-08-29 | $37.62 | $37.95 | $37.55 | $37.79 | $34.38 | 378,086 |
2016-08-26 | $37.62 | $37.87 | $37.40 | $37.57 | $34.18 | 352,181 |
2016-08-25 | $37.30 | $37.76 | $37.22 | $37.59 | $34.20 | 266,888 |
2016-08-24 | $37.51 | $37.59 | $37.32 | $37.36 | $33.99 | 271,121 |
2016-08-23 | $37.35 | $37.67 | $37.24 | $37.57 | $34.18 | 458,609 |
2016-08-22 | $37.22 | $37.35 | $37.08 | $37.23 | $33.87 | 330,548 |
2016-08-19 | $37.19 | $37.58 | $37.00 | $37.35 | $33.98 | 358,218 |
2016-08-18 | $37.24 | $37.43 | $37.19 | $37.23 | $33.87 | 356,117 |
2016-08-17 | $36.84 | $37.25 | $36.74 | $37.24 | $33.88 | 373,955 |
2016-08-16 | $37.05 | $37.06 | $36.84 | $36.85 | $33.52 | 154,152 |
2016-08-15 | $36.79 | $37.10 | $36.75 | $37.09 | $33.74 | 208,941 |
2016-08-12 | $36.65 | $36.84 | $36.42 | $36.67 | $33.36 | 226,942 |
2016-08-11 | $36.68 | $36.83 | $36.64 | $36.74 | $33.42 | 265,546 |
2016-08-10 | $36.77 | $36.82 | $36.59 | $36.69 | $33.22 | 218,204 |
2016-08-09 | $36.72 | $36.90 | $36.52 | $36.76 | $33.28 | 350,468 |
2016-08-08 | $36.74 | $36.95 | $36.57 | $36.79 | $33.31 | 386,259 |
2016-08-05 | $36.43 | $36.66 | $36.29 | $36.63 | $33.17 | 319,197 |
2016-08-04 | $35.96 | $36.39 | $35.96 | $36.22 | $32.79 | 405,141 |
2016-08-03 | $35.60 | $36.05 | $35.52 | $35.99 | $32.59 | 543,806 |
2016-08-02 | $35.94 | $36.10 | $35.62 | $35.64 | $32.27 | 444,401 |
2016-08-01 | $36.12 | $36.21 | $35.85 | $35.97 | $32.57 | 378,706 |
2016-07-29 | $35.95 | $36.21 | $35.68 | $36.13 | $32.71 | 581,764 |
2016-07-28 | $35.91 | $36.14 | $35.70 | $36.02 | $32.61 | 392,607 |
2016-07-27 | $36.00 | $36.15 | $35.68 | $35.94 | $32.54 | 400,209 |
2016-07-26 | $35.59 | $35.99 | $35.59 | $35.99 | $32.59 | 400,280 |
2016-07-25 | $35.43 | $35.68 | $35.43 | $35.54 | $32.18 | 578,484 |
2016-07-22 | $35.13 | $35.49 | $34.95 | $35.43 | $32.08 | 358,632 |
2016-07-21 | $35.40 | $35.48 | $35.09 | $35.19 | $31.86 | 274,613 |
2016-07-20 | $35.33 | $35.47 | $35.17 | $35.39 | $32.04 | 196,540 |
2016-07-19 | $35.31 | $35.43 | $34.95 | $35.30 | $31.96 | 244,905 |
2016-07-18 | $35.64 | $35.68 | $35.41 | $35.46 | $32.11 | 264,047 |
2016-07-15 | $35.86 | $35.91 | $35.61 | $35.71 | $32.33 | 298,935 |
2016-07-14 | $35.65 | $35.84 | $35.52 | $35.64 | $32.27 | 329,970 |
2016-07-13 | $35.43 | $35.57 | $35.32 | $35.36 | $32.02 | 437,201 |
2016-07-12 | $35.33 | $35.66 | $35.21 | $35.53 | $32.17 | 564,392 |
2016-07-11 | $34.90 | $35.18 | $34.72 | $35.02 | $31.71 | 421,229 |
2016-07-08 | $34.58 | $34.85 | $34.54 | $34.76 | $31.47 | 678,892 |
2016-07-07 | $33.74 | $34.40 | $33.72 | $34.21 | $30.97 | 1,508,029 |
2016-07-06 | $33.77 | $33.79 | $33.35 | $33.57 | $30.40 | 1,550,677 |
2016-07-05 | $34.16 | $34.31 | $33.69 | $33.88 | $30.68 | 911,206 |
2016-07-01 | $34.38 | $34.76 | $34.01 | $34.46 | $31.20 | 1,230,137 |
2016-06-30 | $34.17 | $34.42 | $34.01 | $34.36 | $31.11 | 2,450,172 |
2016-06-29 | $34.04 | $34.28 | $33.93 | $34.07 | $30.85 | 1,853,157 |
2016-06-28 | $33.90 | $34.12 | $33.75 | $33.92 | $30.71 | 1,454,887 |
2016-06-27 | $33.96 | $34.14 | $33.22 | $33.52 | $30.35 | 921,189 |
2016-06-24 | $34.59 | $35.22 | $34.50 | $34.56 | $31.29 | 1,481,348 |
2016-06-23 | $35.95 | $36.13 | $35.80 | $36.10 | $32.69 | 426,991 |
2016-06-22 | $35.79 | $35.96 | $35.55 | $35.59 | $32.22 | 623,567 |
2016-06-21 | $35.99 | $36.13 | $35.53 | $35.66 | $32.29 | 516,716 |
2016-06-20 | $35.93 | $36.22 | $35.90 | $36.01 | $32.60 | 603,604 |
2016-06-17 | $35.32 | $35.72 | $35.14 | $35.47 | $32.12 | 956,148 |
2016-06-16 | $34.97 | $35.36 | $34.70 | $35.25 | $31.92 | 489,077 |
2016-06-15 | $35.29 | $35.57 | $35.17 | $35.21 | $31.88 | 590,749 |
2016-06-14 | $35.15 | $35.43 | $34.98 | $35.14 | $31.82 | 885,398 |
2016-06-13 | $35.62 | $35.67 | $35.27 | $35.29 | $31.95 | 819,426 |
2016-06-10 | $35.78 | $35.91 | $35.55 | $35.71 | $32.33 | 567,745 |
2016-06-09 | $36.06 | $36.49 | $35.78 | $35.99 | $32.59 | 1,155,748 |
2016-06-08 | $36.45 | $36.60 | $36.16 | $36.16 | $32.74 | 895,927 |
2016-06-07 | $36.85 | $37.03 | $36.42 | $36.42 | $32.82 | 1,195,573 |
2016-06-06 | $36.31 | $37.08 | $36.13 | $36.88 | $33.23 | 1,193,143 |
2016-06-03 | $35.84 | $36.18 | $35.47 | $36.13 | $32.56 | 1,276,432 |
2016-06-02 | $34.08 | $36.65 | $33.94 | $35.71 | $32.18 | 3,076,024 |
2016-06-01 | $33.23 | $33.31 | $32.92 | $33.28 | $29.99 | 693,252 |
2016-05-31 | $33.39 | $33.77 | $33.28 | $33.51 | $30.19 | 643,024 |
2016-05-27 | $33.10 | $33.41 | $32.91 | $33.39 | $30.09 | 727,686 |
2016-05-26 | $33.33 | $33.59 | $33.18 | $33.20 | $29.92 | 477,041 |
2016-05-25 | $33.15 | $33.34 | $32.90 | $33.16 | $29.88 | 563,138 |
2016-05-24 | $32.63 | $33.02 | $32.52 | $32.92 | $29.66 | 519,871 |
2016-05-23 | $32.21 | $32.51 | $31.52 | $32.39 | $29.19 | 406,972 |
2016-05-20 | $31.96 | $32.32 | $31.76 | $32.27 | $29.08 | 440,340 |
2016-05-19 | $31.95 | $32.12 | $31.54 | $31.80 | $28.65 | 436,663 |
2016-05-18 | $32.42 | $32.76 | $32.08 | $32.31 | $29.11 | 661,035 |
2016-05-17 | $32.65 | $33.07 | $32.47 | $32.64 | $29.41 | 674,188 |
2016-05-16 | $32.45 | $32.93 | $32.42 | $32.68 | $29.45 | 570,676 |
2016-05-13 | $32.52 | $32.66 | $32.12 | $32.29 | $29.10 | 465,334 |
2016-05-12 | $33.05 | $33.35 | $32.59 | $32.70 | $29.47 | 612,437 |
2016-05-11 | $32.86 | $33.05 | $32.68 | $32.87 | $29.62 | 338,922 |
2016-05-10 | $32.24 | $32.89 | $32.15 | $32.87 | $29.62 | 365,529 |
2016-05-09 | $32.08 | $32.32 | $31.98 | $32.20 | $29.01 | 534,093 |
2016-05-06 | $31.77 | $32.37 | $31.65 | $32.34 | $29.14 | 764,793 |
2016-05-05 | $32.42 | $32.46 | $31.93 | $31.93 | $28.77 | 753,802 |
2016-05-04 | $32.59 | $32.77 | $32.12 | $32.29 | $29.10 | 1,040,496 |
2016-05-03 | $32.51 | $32.85 | $32.25 | $32.73 | $29.49 | 944,823 |
2016-05-02 | $32.76 | $32.97 | $32.28 | $32.80 | $29.56 | 1,002,069 |
2016-04-29 | $32.81 | $32.93 | $32.44 | $32.68 | $29.45 | 1,630,277 |
2016-04-28 | $33.18 | $33.21 | $32.70 | $32.80 | $29.56 | 771,423 |
2016-04-27 | $33.36 | $33.57 | $33.15 | $33.34 | $30.04 | 465,817 |
2016-04-26 | $33.02 | $33.25 | $32.72 | $33.19 | $29.91 | 608,207 |
2016-04-25 | $32.86 | $33.18 | $32.61 | $32.85 | $29.60 | 674,839 |
2016-04-22 | $32.55 | $33.22 | $32.51 | $33.03 | $29.76 | 785,578 |
2016-04-21 | $32.80 | $33.11 | $32.57 | $32.59 | $29.37 | 513,550 |
2016-04-20 | $32.97 | $33.13 | $32.76 | $32.84 | $29.59 | 543,749 |
2016-04-19 | $32.45 | $33.08 | $32.32 | $32.91 | $29.65 | 637,924 |
2016-04-18 | $31.98 | $32.58 | $31.85 | $32.31 | $29.11 | 363,587 |
2016-04-15 | $32.14 | $32.63 | $32.10 | $32.31 | $29.11 | 885,666 |
2016-04-14 | $32.28 | $32.31 | $31.98 | $32.20 | $29.01 | 701,115 |
2016-04-13 | $32.06 | $32.35 | $31.86 | $32.09 | $28.92 | 759,554 |
2016-04-12 | $31.50 | $32.11 | $31.49 | $31.76 | $28.62 | 752,510 |
2016-04-11 | $31.01 | $31.57 | $30.91 | $31.36 | $28.26 | 806,397 |
2016-04-08 | $30.83 | $31.31 | $30.71 | $30.83 | $27.78 | 596,900 |
2016-04-07 | $30.71 | $30.81 | $30.25 | $30.48 | $27.46 | 720,907 |
2016-04-06 | $31.08 | $31.17 | $30.77 | $30.85 | $27.80 | 857,987 |
2016-04-05 | $31.01 | $31.29 | $30.99 | $31.06 | $27.99 | 686,634 |
2016-04-04 | $31.95 | $32.01 | $31.31 | $31.35 | $28.25 | 703,242 |
2016-04-01 | $31.60 | $32.00 | $31.25 | $31.96 | $28.80 | 552,515 |
2016-03-31 | $32.02 | $32.19 | $31.81 | $31.91 | $28.75 | 607,473 |
2016-03-30 | $32.40 | $32.46 | $31.96 | $32.09 | $28.92 | 646,626 |
2016-03-29 | $32.06 | $32.29 | $31.91 | $32.07 | $28.90 | 1,392,694 |
2016-03-28 | $31.92 | $32.49 | $31.71 | $32.31 | $29.11 | 598,715 |
2016-03-24 | $31.76 | $32.00 | $31.50 | $31.86 | $28.71 | 879,985 |
2016-03-23 | $32.45 | $32.59 | $31.96 | $32.03 | $28.86 | 901,102 |
2016-03-22 | $32.71 | $32.96 | $32.54 | $32.69 | $29.46 | 657,295 |
2016-03-21 | $32.54 | $32.90 | $32.34 | $32.89 | $29.64 | 717,538 |
2016-03-18 | $32.13 | $32.67 | $32.13 | $32.60 | $29.37 | 3,020,352 |
2016-03-17 | $31.47 | $32.54 | $31.47 | $32.15 | $28.97 | 1,686,619 |
2016-03-16 | $31.08 | $31.74 | $31.06 | $31.49 | $28.37 | 896,361 |
2016-03-15 | $30.95 | $31.19 | $30.72 | $31.12 | $28.04 | 826,125 |
2016-03-14 | $31.40 | $31.62 | $31.12 | $31.12 | $28.04 | 355,815 |
2016-03-11 | $30.83 | $31.61 | $30.69 | $31.53 | $28.41 | 761,305 |
2016-03-10 | $31.13 | $31.13 | $30.30 | $30.44 | $27.43 | 780,849 |
2016-03-09 | $31.66 | $31.70 | $30.83 | $31.05 | $27.98 | 845,297 |
2016-03-08 | $32.72 | $32.84 | $31.47 | $31.49 | $28.37 | 994,413 |
2016-03-07 | $31.54 | $32.91 | $31.54 | $32.90 | $29.65 | 1,375,119 |
2016-03-04 | $30.95 | $31.93 | $30.90 | $31.68 | $28.55 | 984,802 |
2016-03-03 | $30.26 | $31.00 | $29.98 | $30.95 | $27.89 | 1,073,593 |
2016-03-02 | $29.40 | $30.39 | $29.40 | $30.35 | $27.35 | 1,071,485 |
2016-03-01 | $27.74 | $29.88 | $27.65 | $29.75 | $26.81 | 2,052,770 |
2016-02-29 | $28.42 | $28.62 | $28.23 | $28.24 | $25.45 | 1,421,460 |
2016-02-26 | $28.51 | $28.69 | $28.35 | $28.43 | $25.62 | 1,052,663 |
2016-02-25 | $28.68 | $28.82 | $28.14 | $28.37 | $25.56 | 933,538 |
2016-02-24 | $28.32 | $28.73 | $27.95 | $28.68 | $25.84 | 869,482 |
2016-02-23 | $29.57 | $29.82 | $28.67 | $28.68 | $25.84 | 874,070 |
2016-02-22 | $29.60 | $29.81 | $29.45 | $29.66 | $26.73 | 338,424 |
2016-02-19 | $29.15 | $29.30 | $28.83 | $29.27 | $26.37 | 464,422 |
2016-02-18 | $29.51 | $29.51 | $28.95 | $29.42 | $26.51 | 771,862 |
2016-02-17 | $29.33 | $29.75 | $29.16 | $29.39 | $26.48 | 714,949 |
2016-02-16 | $29.13 | $29.20 | $28.41 | $29.07 | $26.19 | 824,063 |
2016-02-12 | $28.31 | $29.00 | $28.19 | $28.81 | $25.96 | 701,183 |
2016-02-11 | $28.14 | $28.85 | $27.69 | $28.02 | $25.25 | 1,039,734 |
2016-02-10 | $29.72 | $29.92 | $29.03 | $29.07 | $26.04 | 913,746 |
2016-02-09 | $29.54 | $29.89 | $29.48 | $29.61 | $26.52 | 1,402,976 |
2016-02-08 | $29.32 | $29.95 | $29.27 | $29.95 | $26.82 | 1,181,522 |
2016-02-05 | $29.62 | $29.94 | $29.36 | $29.71 | $26.61 | 1,141,223 |
2016-02-04 | $28.35 | $29.80 | $28.35 | $29.62 | $26.53 | 1,388,187 |
2016-02-03 | $28.04 | $28.40 | $27.33 | $28.37 | $25.41 | 969,474 |
2016-02-02 | $27.76 | $27.84 | $27.50 | $27.72 | $24.83 | 953,380 |
2016-02-01 | $27.90 | $28.31 | $27.59 | $28.15 | $25.21 | 872,311 |
2016-01-29 | $27.61 | $28.37 | $27.52 | $28.18 | $25.24 | 6,927,847 |
2016-01-28 | $27.77 | $27.90 | $27.11 | $27.53 | $24.66 | 1,805,625 |
2016-01-27 | $27.68 | $27.95 | $27.16 | $27.38 | $24.52 | 1,073,812 |
2016-01-26 | $26.79 | $27.90 | $26.68 | $27.76 | $24.86 | 1,669,069 |
2016-01-25 | $26.67 | $27.31 | $26.48 | $26.58 | $23.81 | 2,051,825 |
2016-01-22 | $27.14 | $27.66 | $26.69 | $27.02 | $24.20 | 1,258,201 |
2016-01-21 | $26.16 | $26.89 | $25.94 | $26.71 | $23.92 | 1,318,972 |
2016-01-20 | $26.03 | $26.41 | $25.21 | $26.17 | $23.44 | 1,192,215 |
2016-01-19 | $27.37 | $27.37 | $26.31 | $26.47 | $23.71 | 1,192,140 |
2016-01-15 | $26.66 | $27.16 | $26.51 | $27.10 | $24.27 | 1,634,870 |
2016-01-14 | $26.70 | $27.64 | $26.38 | $27.42 | $24.56 | 2,524,246 |
2016-01-13 | $27.12 | $27.33 | $26.49 | $26.60 | $23.82 | 1,326,781 |
2016-01-12 | $27.10 | $27.20 | $26.60 | $27.01 | $24.19 | 1,353,211 |
2016-01-11 | $27.22 | $27.33 | $26.60 | $26.79 | $23.99 | 1,626,845 |
2016-01-08 | $26.56 | $27.21 | $26.28 | $27.12 | $24.29 | 2,597,302 |
2016-01-07 | $26.87 | $26.94 | $26.31 | $26.45 | $23.69 | 881,947 |
2016-01-06 | $27.53 | $27.72 | $27.04 | $27.33 | $24.48 | 827,637 |
2016-01-05 | $28.49 | $28.58 | $27.75 | $27.97 | $25.05 | 1,322,438 |
2016-01-04 | $28.16 | $28.46 | $27.93 | $28.43 | $25.46 | 900,466 |
2015-12-31 | $28.74 | $29.01 | $28.61 | $28.66 | $25.67 | 630,264 |
2015-12-30 | $28.91 | $29.05 | $28.65 | $28.89 | $25.88 | 666,254 |
2015-12-29 | $28.92 | $29.13 | $28.68 | $28.88 | $25.87 | 730,287 |
2015-12-28 | $28.83 | $28.87 | $28.50 | $28.67 | $25.68 | 811,267 |
2015-12-24 | $28.92 | $29.04 | $28.77 | $28.95 | $25.93 | 332,228 |
2015-12-23 | $28.70 | $29.06 | $28.44 | $28.91 | $25.89 | 1,016,930 |
2015-12-22 | $28.19 | $28.59 | $28.06 | $28.43 | $25.46 | 667,604 |
2015-12-21 | $27.94 | $28.10 | $27.70 | $28.10 | $25.17 | 728,887 |
2015-12-18 | $27.94 | $28.04 | $27.75 | $27.83 | $24.93 | 1,685,543 |
2015-12-17 | $27.95 | $28.23 | $27.60 | $28.00 | $25.08 | 1,270,774 |
2015-12-16 | $27.58 | $28.02 | $27.48 | $27.93 | $25.02 | 633,937 |
2015-12-15 | $27.26 | $27.54 | $27.04 | $27.47 | $24.60 | 1,309,752 |
2015-12-14 | $27.29 | $27.33 | $26.84 | $27.15 | $24.32 | 1,130,342 |
2015-12-11 | $27.38 | $27.52 | $27.04 | $27.23 | $24.39 | 706,955 |
2015-12-10 | $27.93 | $28.11 | $27.69 | $27.72 | $24.83 | 596,951 |
2015-12-09 | $27.92 | $28.19 | $27.73 | $27.85 | $24.94 | 948,224 |
2015-12-08 | $28.27 | $28.35 | $27.84 | $27.99 | $25.07 | 774,764 |
2015-12-07 | $29.11 | $29.11 | $28.39 | $28.60 | $25.62 | 904,267 |
2015-12-04 | $29.43 | $29.63 | $28.96 | $29.21 | $26.16 | 823,308 |
2015-12-03 | $30.21 | $30.33 | $29.37 | $29.59 | $26.35 | 836,495 |
2015-12-02 | $30.86 | $30.96 | $30.09 | $30.11 | $26.81 | 810,457 |
2015-12-01 | $31.47 | $31.65 | $30.64 | $30.93 | $27.54 | 673,779 |
2015-11-30 | $31.59 | $31.88 | $31.21 | $31.40 | $27.96 | 1,056,714 |
2015-11-27 | $31.29 | $31.55 | $31.03 | $31.46 | $28.01 | 522,130 |
2015-11-25 | $30.25 | $31.72 | $30.25 | $31.28 | $27.85 | 1,053,818 |
2015-11-24 | $30.38 | $30.57 | $30.05 | $30.52 | $27.18 | 1,136,081 |
2015-11-23 | $30.82 | $31.07 | $30.32 | $30.57 | $27.22 | 683,835 |
2015-11-20 | $30.49 | $30.82 | $30.46 | $30.79 | $27.42 | 1,547,982 |
2015-11-19 | $29.83 | $30.50 | $29.66 | $30.49 | $27.15 | 862,143 |
2015-11-18 | $29.48 | $29.98 | $29.39 | $29.97 | $26.69 | 994,119 |
2015-11-17 | $29.95 | $30.09 | $29.20 | $29.40 | $26.18 | 772,280 |
2015-11-16 | $29.57 | $30.00 | $29.46 | $29.83 | $26.56 | 627,462 |
2015-11-13 | $29.62 | $30.03 | $29.47 | $29.70 | $26.45 | 320,235 |
2015-11-12 | $30.64 | $30.64 | $29.69 | $29.70 | $26.45 | 760,191 |
2015-11-11 | $30.81 | $31.16 | $30.58 | $30.91 | $27.52 | 600,705 |
2015-11-10 | $30.21 | $30.70 | $30.02 | $30.70 | $27.34 | 366,812 |
2015-11-09 | $30.57 | $30.65 | $30.02 | $30.30 | $26.98 | 344,674 |
2015-11-06 | $30.74 | $30.95 | $30.31 | $30.62 | $27.27 | 295,807 |
2015-11-05 | $30.96 | $31.00 | $30.48 | $30.91 | $27.52 | 296,432 |
2015-11-04 | $30.75 | $30.99 | $30.66 | $30.86 | $27.48 | 461,075 |
2015-11-03 | $30.28 | $30.83 | $30.14 | $30.75 | $27.38 | 394,790 |
2015-11-02 | $30.25 | $30.63 | $30.02 | $30.44 | $27.11 | 596,021 |
2015-10-30 | $29.76 | $30.37 | $29.76 | $30.20 | $26.89 | 533,572 |
2015-10-29 | $29.89 | $30.09 | $29.61 | $29.70 | $26.45 | 485,988 |
2015-10-28 | $29.41 | $30.08 | $29.01 | $29.97 | $26.69 | 586,572 |
2015-10-27 | $29.82 | $29.83 | $29.16 | $29.29 | $26.08 | 559,502 |
2015-10-26 | $30.32 | $30.58 | $29.99 | $30.05 | $26.76 | 533,602 |
2015-10-23 | $30.28 | $30.51 | $30.06 | $30.40 | $27.07 | 849,740 |
2015-10-22 | $29.24 | $30.25 | $29.18 | $30.05 | $26.76 | 654,585 |
2015-10-21 | $29.27 | $29.77 | $29.11 | $29.13 | $25.94 | 645,523 |
2015-10-20 | $28.44 | $29.29 | $28.43 | $29.15 | $25.96 | 752,303 |
2015-10-19 | $28.22 | $28.48 | $28.05 | $28.46 | $25.34 | 511,226 |
2015-10-16 | $28.73 | $28.76 | $27.98 | $28.33 | $25.23 | 634,399 |
2015-10-15 | $28.72 | $28.89 | $28.17 | $28.72 | $25.57 | 413,829 |
2015-10-14 | $28.98 | $29.20 | $28.63 | $28.70 | $25.56 | 342,986 |
2015-10-13 | $29.48 | $29.67 | $28.89 | $28.92 | $25.75 | 909,309 |
2015-10-12 | $30.50 | $30.51 | $29.67 | $29.71 | $26.46 | 468,816 |
2015-10-09 | $30.45 | $30.90 | $30.24 | $30.49 | $27.15 | 405,266 |
2015-10-08 | $29.79 | $30.55 | $29.68 | $30.44 | $27.11 | 797,830 |
2015-10-07 | $29.42 | $30.07 | $29.23 | $29.91 | $26.63 | 967,417 |
2015-10-06 | $29.19 | $29.51 | $29.15 | $29.23 | $26.03 | 592,557 |
2015-10-05 | $28.39 | $29.23 | $28.25 | $29.17 | $25.97 | 571,150 |
2015-10-02 | $27.32 | $28.18 | $27.10 | $28.14 | $25.06 | 961,872 |
2015-10-01 | $28.07 | $28.20 | $27.48 | $27.75 | $24.71 | 1,074,039 |
2015-09-30 | $26.50 | $28.20 | $26.36 | $28.08 | $25.00 | 2,221,458 |
2015-09-29 | $27.44 | $27.57 | $27.21 | $27.45 | $24.44 | 2,065,996 |
2015-09-28 | $28.14 | $28.45 | $27.33 | $27.38 | $24.38 | 914,717 |
2015-09-25 | $28.78 | $28.92 | $28.33 | $28.38 | $25.27 | 1,015,334 |
2015-09-24 | $29.01 | $29.12 | $28.32 | $28.70 | $25.56 | 848,864 |
2015-09-23 | $29.51 | $29.68 | $29.27 | $29.39 | $26.17 | 1,026,107 |
2015-09-22 | $29.58 | $29.62 | $29.30 | $29.43 | $26.21 | 631,431 |
2015-09-21 | $29.66 | $30.06 | $29.61 | $29.93 | $26.65 | 712,984 |
2015-09-18 | $30.16 | $30.33 | $29.38 | $29.57 | $26.33 | 1,538,100 |
2015-09-17 | $31.10 | $31.10 | $30.48 | $30.53 | $27.19 | 775,739 |
2015-09-16 | $30.58 | $31.33 | $30.56 | $31.28 | $27.85 | 531,729 |
2015-09-15 | $30.49 | $30.60 | $30.34 | $30.58 | $27.23 | 632,513 |
2015-09-14 | $30.83 | $30.83 | $30.24 | $30.37 | $27.04 | 482,052 |
2015-09-11 | $30.27 | $30.83 | $30.24 | $30.81 | $27.43 | 463,819 |
2015-09-10 | $30.64 | $30.96 | $30.31 | $30.37 | $27.04 | 477,265 |
2015-09-09 | $31.10 | $31.19 | $30.57 | $30.63 | $27.27 | 563,034 |
2015-09-08 | $30.76 | $30.91 | $30.52 | $30.83 | $27.45 | 826,399 |
2015-09-04 | $30.70 | $30.75 | $30.22 | $30.26 | $26.95 | 880,093 |
2015-09-03 | $30.75 | $31.36 | $30.67 | $31.10 | $27.69 | 690,260 |
2015-09-02 | $30.75 | $31.04 | $30.22 | $30.80 | $27.43 | 1,436,556 |
Donaldson Co. Inc (DCI) News Headlines
Northern Ireland's Donaldson charged with rape, other sexual offences
None
reuters.com April 24, 2024Recent Donaldson Co. Inc (DCI) News
Similar Companies to Donaldson Co. Inc (DCI) in the Specialty Industrial Machinery Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |