ProShares Ultra Dow30 (DDM) Exchange: NYSE ARCA
Data as of May 2, 2025
$82.62 ($2.38) 2.97%
ProShares Ultra Dow30 - Daily Information
Click for more stock information on ProShares Ultra Dow30.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $79.62 |
Previous Close | $82.62 |
High | $83.53 |
Low | $78.89 |
Adjusted Open | $79.62 |
Previous Adjusted Close | $82.62 |
Adjusted High | $83.53 |
Adjusted Low | $78.89 |
About ProShares Ultra Dow30 (DDM)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is a price-weighted index and includes 30 large-cap, “blue-chip” U.S. stocks, excluding utility and transportation companies. While stock selection is not governed by quantitative rules, a stock typically is added only if the company has an excellent reputation, demonstrates sustained growth and is of interest to a large number of investors. Companies should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the Index is also a consideration in the selection process for the Dow Jones Industrial AverageTM. Changes to the Index are made on an as needed basis. There is no annual or semi-annual reconstitution. Rather, changes in response to corporate actions and market developments can be made at any time. The Index is published under the Bloomberg ticker symbol “INDU.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Dow30 (DDM)
Historical Stock Data for ProShares Ultra Dow30 (DDM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $79.62 | $83.53 | $78.89 | $82.62 | $82.62 | 313,303 |
2025-04-10 | $81.83 | $82.03 | $75.50 | $80.24 | $80.24 | 539,175 |
2025-04-09 | $71.32 | $85.15 | $71.32 | $84.48 | $84.48 | 893,287 |
2025-04-08 | $79.65 | $80.02 | $70.91 | $73.05 | $73.05 | 872,407 |
2025-04-07 | $70.93 | $79.24 | $69.08 | $74.34 | $74.34 | 723,883 |
2025-04-04 | $80.59 | $81.34 | $75.51 | $75.76 | $75.76 | 838,027 |
2025-04-03 | $87.50 | $87.77 | $84.91 | $85.06 | $85.06 | 756,043 |
2025-04-02 | $89.86 | $93.07 | $89.83 | $92.37 | $92.37 | 707,787 |
2025-04-01 | $90.84 | $92.03 | $89.34 | $91.34 | $91.34 | 671,582 |
2025-03-31 | $88.12 | $92.08 | $87.89 | $91.49 | $91.49 | 246,850 |
2025-03-28 | $92.43 | $92.55 | $89.46 | $89.64 | $89.64 | 191,780 |
2025-03-27 | $93.24 | $93.84 | $92.24 | $92.92 | $92.92 | 142,968 |
2025-03-26 | $94.38 | $95.19 | $93.02 | $93.52 | $93.52 | 448,278 |
2025-03-25 | $94.65 | $94.91 | $93.83 | $94.37 | $94.12 | 124,515 |
2025-03-24 | $93.37 | $94.68 | $93.22 | $94.34 | $94.09 | 367,644 |
2025-03-21 | $90.24 | $91.95 | $89.45 | $91.81 | $91.81 | 140,972 |
2025-03-20 | $90.73 | $93.02 | $90.62 | $91.74 | $91.74 | 107,308 |
2025-03-19 | $90.41 | $92.74 | $90.30 | $91.89 | $91.89 | 143,457 |
2025-03-18 | $90.99 | $91.09 | $89.47 | $90.16 | $90.16 | 134,224 |
2025-03-17 | $89.51 | $92.03 | $89.51 | $91.38 | $91.38 | 138,485 |
2025-03-14 | $87.77 | $89.92 | $87.39 | $89.67 | $89.67 | 184,934 |
2025-03-13 | $88.89 | $89.31 | $86.37 | $86.94 | $86.94 | 116,673 |
2025-03-12 | $90.51 | $90.74 | $87.76 | $89.17 | $89.17 | 232,994 |
2025-03-11 | $91.17 | $91.41 | $88.51 | $89.52 | $89.52 | 338,186 |
2025-03-10 | $93.40 | $94.44 | $90.38 | $91.67 | $91.67 | 243,560 |
2025-03-07 | $93.73 | $96.01 | $92.82 | $95.54 | $95.54 | 216,679 |
2025-03-06 | $94.66 | $96.45 | $93.75 | $94.63 | $94.63 | 246,134 |
2025-03-05 | $94.30 | $97.12 | $93.96 | $96.54 | $96.54 | 205,923 |
2025-03-04 | $96.30 | $96.97 | $93.70 | $94.50 | $94.50 | 333,905 |
2025-03-03 | $100.86 | $101.40 | $96.23 | $97.43 | $97.43 | 445,575 |
2025-02-28 | $97.95 | $100.53 | $97.14 | $100.37 | $100.37 | 224,196 |
2025-02-27 | $98.63 | $100.53 | $97.56 | $97.70 | $97.70 | 185,810 |
2025-02-26 | $99.54 | $100.41 | $97.98 | $98.58 | $98.58 | 178,741 |
2025-02-25 | $99.13 | $100.03 | $97.92 | $99.43 | $99.43 | 204,272 |
2025-02-24 | $99.31 | $99.73 | $98.17 | $98.74 | $98.74 | 423,973 |
2025-02-21 | $100.84 | $100.98 | $98.23 | $98.59 | $98.59 | 268,617 |
2025-02-20 | $103.46 | $103.59 | $101.03 | $102.11 | $102.11 | 118,226 |
2025-02-19 | $103.26 | $104.13 | $102.73 | $104.07 | $104.07 | 95,382 |
2025-02-18 | $103.49 | $103.80 | $102.72 | $103.76 | $103.76 | 111,193 |
2025-02-14 | $104.37 | $104.78 | $103.58 | $103.77 | $103.77 | 50,524 |
2025-02-13 | $103.60 | $104.77 | $102.87 | $104.47 | $104.47 | 106,197 |
2025-02-12 | $102.21 | $103.37 | $101.65 | $102.88 | $102.88 | 144,085 |
2025-02-11 | $102.73 | $104.16 | $102.67 | $104.04 | $104.04 | 97,666 |
2025-02-10 | $103.89 | $104.06 | $102.62 | $103.42 | $103.42 | 104,377 |
2025-02-07 | $104.83 | $105.11 | $102.51 | $102.67 | $102.67 | 217,908 |
2025-02-06 | $105.55 | $105.68 | $103.83 | $104.71 | $104.71 | 375,787 |
2025-02-05 | $103.94 | $105.36 | $102.85 | $105.28 | $105.28 | 103,592 |
2025-02-04 | $103.26 | $104.09 | $102.85 | $103.88 | $103.88 | 231,136 |
2025-02-03 | $101.24 | $104.03 | $100.77 | $103.31 | $103.31 | 302,914 |
2025-01-31 | $106.04 | $106.16 | $103.72 | $103.86 | $103.86 | 366,990 |
2025-01-30 | $104.46 | $106.12 | $104.40 | $105.52 | $105.52 | 185,511 |
2025-01-29 | $105.22 | $105.90 | $104.17 | $104.73 | $104.73 | 211,644 |
2025-01-28 | $104.79 | $105.98 | $104.36 | $105.33 | $105.33 | 135,874 |
2025-01-27 | $101.70 | $104.83 | $101.68 | $104.78 | $104.78 | 334,167 |
2025-01-24 | $103.73 | $104.01 | $103.01 | $103.39 | $103.39 | 249,639 |
2025-01-23 | $102.21 | $104.04 | $102.21 | $104.00 | $104.00 | 378,286 |
2025-01-22 | $102.23 | $102.45 | $101.78 | $102.19 | $102.19 | 337,931 |
2025-01-21 | $99.89 | $101.76 | $99.89 | $101.63 | $101.63 | 226,094 |
2025-01-17 | $99.10 | $99.92 | $98.86 | $99.18 | $99.18 | 198,212 |
2025-01-16 | $97.99 | $98.34 | $97.43 | $97.73 | $97.73 | 214,593 |
2025-01-15 | $97.75 | $98.50 | $97.33 | $98.04 | $98.04 | 257,606 |
2025-01-14 | $94.79 | $95.06 | $93.36 | $94.92 | $94.92 | 165,677 |
2025-01-13 | $92.11 | $94.07 | $91.95 | $93.94 | $93.94 | 219,877 |
2025-01-10 | $94.58 | $94.61 | $92.16 | $92.38 | $92.38 | 283,648 |
2025-01-08 | $95.13 | $95.64 | $94.20 | $95.50 | $95.50 | 428,277 |
2025-01-07 | $96.75 | $96.90 | $94.51 | $95.13 | $95.13 | 147,237 |
2025-01-06 | $96.72 | $97.72 | $95.51 | $95.95 | $95.95 | 264,001 |
2025-01-03 | $95.42 | $96.26 | $94.79 | $95.97 | $95.97 | 443,902 |
2025-01-02 | $96.60 | $96.84 | $93.59 | $94.54 | $94.54 | 389,167 |
2024-12-31 | $95.95 | $96.26 | $94.69 | $95.30 | $95.30 | 444,401 |
2024-12-30 | $95.34 | $96.33 | $94.08 | $95.50 | $95.50 | 581,077 |
2024-12-27 | $97.71 | $98.45 | $96.25 | $97.45 | $97.45 | 314,527 |
2024-12-26 | $97.92 | $99.16 | $97.91 | $98.96 | $98.96 | 162,626 |
2024-12-24 | $96.98 | $98.68 | $96.74 | $98.61 | $98.61 | 170,209 |
2024-12-23 | $96.34 | $97.32 | $95.29 | $97.07 | $97.07 | 397,020 |
2024-12-20 | $94.16 | $98.64 | $94.05 | $97.06 | $96.89 | 543,179 |
2024-12-19 | $96.08 | $96.75 | $94.74 | $94.78 | $94.61 | 356,940 |
2024-12-18 | $100.04 | $101.01 | $94.56 | $94.74 | $94.57 | 661,282 |
2024-12-17 | $100.17 | $100.43 | $99.43 | $99.85 | $99.68 | 274,029 |
2024-12-16 | $101.79 | $102.24 | $101.10 | $101.14 | $100.96 | 182,161 |
2024-12-13 | $102.37 | $102.65 | $101.48 | $101.65 | $101.47 | 246,469 |
2024-12-12 | $103.18 | $103.47 | $102.07 | $102.12 | $101.94 | 255,806 |
2024-12-11 | $103.97 | $104.24 | $103.17 | $103.19 | $103.01 | 173,725 |
2024-12-10 | $104.18 | $104.74 | $103.47 | $103.78 | $103.60 | 147,147 |
2024-12-09 | $105.69 | $105.95 | $104.32 | $104.42 | $104.24 | 143,671 |
2024-12-06 | $106.58 | $106.77 | $105.29 | $105.46 | $105.28 | 159,663 |
2024-12-05 | $107.09 | $107.53 | $106.09 | $106.24 | $106.05 | 121,435 |
2024-12-04 | $106.80 | $107.60 | $106.35 | $107.31 | $107.12 | 289,015 |
2024-12-03 | $106.52 | $106.70 | $105.32 | $105.91 | $105.72 | 230,292 |
2024-12-02 | $107.21 | $107.35 | $105.95 | $106.34 | $106.15 | 380,092 |
2024-11-29 | $106.13 | $107.53 | $106.13 | $107.22 | $107.22 | 153,243 |
2024-11-27 | $106.61 | $107.29 | $105.87 | $105.92 | $105.92 | 144,821 |
2024-11-26 | $105.41 | $106.71 | $104.53 | $106.50 | $106.50 | 215,929 |
2024-11-25 | $105.44 | $106.29 | $104.93 | $105.87 | $105.87 | 191,910 |
2024-11-22 | $102.20 | $104.02 | $102.13 | $103.86 | $103.86 | 345,432 |
2024-11-21 | $100.50 | $102.65 | $99.53 | $101.95 | $101.95 | 375,792 |
2024-11-20 | $99.44 | $100.12 | $98.27 | $99.86 | $99.86 | 443,613 |
2024-11-19 | $98.22 | $99.75 | $97.71 | $99.22 | $99.22 | 404,763 |
2024-11-18 | $99.79 | $100.32 | $99.46 | $99.84 | $99.84 | 176,167 |
2024-11-15 | $100.60 | $100.91 | $99.52 | $99.99 | $99.99 | 255,544 |
2024-11-14 | $102.72 | $102.88 | $101.15 | $101.38 | $101.38 | 374,221 |
2024-11-13 | $102.43 | $103.18 | $101.82 | $102.36 | $102.36 | 137,867 |
2024-11-12 | $104.18 | $104.47 | $102.06 | $102.20 | $102.20 | 396,951 |
2024-11-11 | $103.38 | $104.77 | $103.38 | $103.95 | $103.95 | 347,516 |
2024-11-08 | $101.72 | $103.27 | $101.33 | $102.55 | $102.55 | 250,107 |
2024-11-07 | $101.44 | $101.73 | $100.93 | $101.33 | $101.33 | 529,220 |
2024-11-06 | $100.15 | $101.56 | $99.76 | $101.32 | $101.32 | 800,017 |
2024-11-05 | $92.85 | $94.76 | $92.62 | $94.62 | $94.62 | 198,655 |
2024-11-04 | $93.58 | $93.73 | $92.10 | $92.80 | $92.80 | 400,314 |
2024-11-01 | $93.50 | $95.10 | $93.39 | $93.85 | $93.85 | 149,586 |
2024-10-31 | $93.37 | $93.65 | $92.45 | $92.63 | $92.63 | 421,242 |
2024-10-30 | $94.63 | $95.79 | $94.37 | $94.54 | $94.54 | 145,431 |
2024-10-29 | $94.75 | $95.94 | $94.54 | $94.85 | $94.85 | 203,438 |
2024-10-28 | $95.36 | $95.90 | $95.23 | $95.60 | $95.60 | 167,701 |
2024-10-25 | $96.25 | $96.45 | $94.01 | $94.34 | $94.34 | 207,840 |
2024-10-24 | $95.77 | $95.88 | $94.70 | $95.49 | $95.49 | 333,489 |
2024-10-23 | $97.03 | $97.32 | $95.20 | $96.15 | $96.15 | 357,526 |
2024-10-22 | $97.33 | $98.57 | $97.14 | $98.05 | $98.05 | 188,096 |
2024-10-21 | $99.53 | $99.76 | $97.90 | $98.11 | $98.11 | 358,513 |
2024-10-18 | $99.51 | $99.92 | $98.60 | $99.63 | $99.63 | 233,544 |
2024-10-17 | $99.59 | $99.73 | $98.99 | $99.54 | $99.54 | 181,599 |
2024-10-16 | $97.20 | $98.93 | $97.05 | $98.78 | $98.78 | 138,287 |
2024-10-15 | $98.16 | $98.51 | $97.15 | $97.37 | $97.37 | 538,096 |
2024-10-14 | $97.65 | $99.12 | $97.18 | $98.88 | $98.88 | 315,917 |
2024-10-11 | $96.38 | $98.05 | $96.26 | $97.88 | $97.88 | 427,510 |
2024-10-10 | $96.26 | $96.31 | $95.40 | $96.13 | $96.13 | 149,808 |
2024-10-09 | $94.46 | $96.58 | $94.07 | $96.34 | $96.34 | 166,527 |
2024-10-08 | $94.31 | $94.62 | $93.58 | $94.40 | $94.40 | 120,815 |
2024-10-07 | $95.05 | $95.38 | $93.35 | $93.88 | $93.88 | 195,817 |
2024-10-04 | $95.18 | $95.73 | $94.02 | $95.60 | $95.60 | 397,299 |
2024-10-03 | $94.33 | $94.66 | $93.47 | $94.17 | $94.17 | 235,315 |
2024-10-02 | $95.02 | $95.27 | $94.06 | $95.04 | $95.04 | 203,871 |
2024-10-01 | $95.27 | $95.60 | $93.88 | $94.90 | $94.90 | 521,088 |
2024-09-30 | $95.32 | $95.68 | $93.80 | $95.58 | $95.58 | 420,425 |
2024-09-27 | $95.41 | $97.00 | $95.30 | $95.52 | $95.52 | 169,480 |
2024-09-26 | $94.83 | $95.23 | $94.39 | $94.97 | $94.97 | 161,236 |
2024-09-25 | $95.40 | $95.60 | $93.58 | $93.91 | $93.91 | 165,239 |
2024-09-24 | $95.34 | $95.78 | $94.95 | $95.58 | $95.30 | 127,508 |
2024-09-23 | $95.11 | $95.33 | $94.70 | $95.12 | $94.84 | 125,907 |
2024-09-20 | $94.40 | $95.21 | $93.99 | $94.84 | $94.56 | 140,323 |
2024-09-19 | $95.00 | $95.31 | $93.85 | $94.71 | $94.43 | 261,353 |
2024-09-18 | $93.07 | $94.54 | $92.19 | $92.46 | $92.19 | 421,800 |
2024-09-17 | $93.45 | $93.87 | $92.31 | $92.93 | $92.66 | 190,953 |
2024-09-16 | $92.60 | $93.44 | $92.27 | $92.98 | $92.71 | 335,274 |
2024-09-13 | $90.92 | $92.50 | $90.82 | $91.98 | $91.71 | 258,391 |
2024-09-12 | $89.70 | $90.71 | $88.78 | $90.71 | $90.45 | 182,278 |
2024-09-11 | $88.59 | $89.81 | $85.88 | $89.53 | $89.27 | 378,542 |
2024-09-10 | $89.88 | $89.89 | $87.68 | $89.11 | $88.85 | 173,527 |
2024-09-09 | $88.73 | $90.23 | $88.18 | $89.48 | $89.22 | 211,313 |
2024-09-06 | $89.45 | $90.32 | $87.18 | $87.50 | $87.25 | 242,033 |
2024-09-05 | $90.54 | $90.68 | $88.25 | $89.32 | $89.06 | 177,956 |
2024-09-04 | $89.97 | $91.10 | $89.68 | $90.18 | $89.92 | 229,961 |
2024-09-03 | $91.87 | $92.29 | $89.37 | $90.09 | $89.83 | 316,778 |
2024-08-30 | $92.05 | $92.95 | $90.99 | $92.80 | $92.80 | 345,581 |
2024-08-29 | $92.04 | $92.87 | $90.73 | $91.86 | $91.86 | 280,239 |
2024-08-28 | $91.30 | $91.83 | $89.61 | $90.70 | $90.70 | 130,986 |
2024-08-27 | $91.14 | $91.45 | $90.82 | $91.40 | $91.40 | 191,613 |
2024-08-26 | $91.30 | $92.14 | $90.92 | $91.39 | $91.39 | 354,893 |
2024-08-23 | $89.88 | $91.17 | $89.56 | $90.96 | $90.96 | 152,611 |
2024-08-22 | $90.10 | $90.43 | $88.50 | $89.11 | $89.11 | 113,625 |
2024-08-21 | $89.92 | $90.20 | $89.22 | $89.79 | $89.79 | 122,181 |
2024-08-20 | $89.67 | $89.93 | $89.32 | $89.60 | $89.60 | 98,604 |
2024-08-19 | $89.13 | $89.98 | $89.10 | $89.85 | $89.85 | 133,159 |
2024-08-16 | $88.13 | $89.14 | $87.96 | $88.84 | $88.84 | 157,666 |
2024-08-15 | $87.92 | $88.53 | $87.25 | $88.39 | $88.39 | 188,139 |
2024-08-14 | $84.91 | $86.28 | $84.85 | $85.91 | $85.91 | 138,427 |
2024-08-13 | $83.81 | $85.10 | $83.41 | $85.00 | $85.00 | 242,539 |
2024-08-12 | $84.20 | $84.21 | $82.88 | $83.27 | $83.27 | 344,337 |
2024-08-09 | $83.51 | $84.42 | $82.74 | $83.86 | $83.86 | 84,761 |
2024-08-08 | $81.57 | $83.87 | $81.51 | $83.67 | $83.67 | 137,750 |
2024-08-07 | $82.88 | $83.80 | $80.70 | $80.84 | $80.84 | 198,327 |
2024-08-06 | $80.73 | $83.67 | $80.27 | $81.80 | $81.80 | 344,458 |
2024-08-05 | $80.36 | $81.98 | $79.78 | $80.56 | $80.56 | 587,132 |
2024-08-02 | $86.16 | $86.36 | $83.44 | $84.94 | $84.94 | 522,953 |
2024-08-01 | $90.47 | $91.02 | $86.63 | $87.68 | $87.68 | 397,118 |
2024-07-31 | $89.50 | $91.44 | $89.11 | $90.00 | $90.00 | 415,473 |
2024-07-30 | $88.82 | $90.06 | $88.60 | $89.47 | $89.47 | 208,597 |
2024-07-29 | $89.29 | $89.33 | $88.03 | $88.68 | $88.68 | 217,309 |
2024-07-26 | $87.12 | $89.60 | $87.09 | $88.91 | $88.91 | 281,444 |
2024-07-25 | $85.80 | $88.23 | $85.68 | $86.16 | $86.16 | 430,870 |
2024-07-24 | $87.16 | $87.54 | $85.58 | $85.84 | $85.84 | 315,785 |
2024-07-23 | $88.29 | $88.73 | $87.85 | $87.96 | $87.96 | 143,874 |
2024-07-22 | $88.19 | $88.50 | $87.44 | $88.22 | $88.22 | 297,347 |
2024-07-19 | $88.79 | $89.09 | $87.33 | $87.72 | $87.72 | 639,879 |
2024-07-18 | $91.14 | $92.55 | $89.14 | $89.37 | $89.37 | 454,563 |
2024-07-17 | $90.22 | $91.89 | $90.21 | $91.72 | $91.72 | 473,184 |
2024-07-16 | $88.21 | $90.86 | $88.17 | $90.73 | $90.73 | 296,476 |
2024-07-15 | $87.60 | $88.07 | $87.16 | $87.54 | $87.54 | 216,116 |
2024-07-12 | $86.08 | $87.71 | $85.77 | $86.65 | $86.65 | 354,712 |
2024-07-11 | $85.52 | $86.11 | $85.06 | $85.56 | $85.56 | 450,496 |
2024-07-10 | $83.59 | $85.53 | $83.50 | $85.44 | $85.44 | 236,402 |
2024-07-09 | $83.75 | $84.47 | $83.00 | $83.61 | $83.61 | 154,689 |
2024-07-08 | $84.25 | $85.21 | $83.60 | $83.82 | $83.82 | 273,663 |
2024-07-05 | $83.74 | $84.08 | $83.10 | $83.98 | $83.98 | 197,780 |
2024-07-03 | $84.02 | $84.21 | $83.37 | $83.66 | $83.66 | 134,918 |
2024-07-02 | $82.79 | $83.86 | $82.79 | $83.86 | $83.86 | 123,951 |
2024-07-01 | $83.33 | $84.30 | $82.66 | $83.11 | $83.11 | 222,506 |
2024-06-28 | $83.08 | $84.34 | $82.17 | $82.97 | $82.97 | 495,416 |
2024-06-27 | $82.81 | $83.56 | $82.62 | $83.20 | $83.20 | 238,209 |
2024-06-26 | $82.55 | $83.30 | $82.17 | $83.05 | $83.05 | 174,373 |
2024-06-25 | $84.34 | $84.60 | $82.78 | $83.32 | $83.06 | 382,589 |
2024-06-24 | $83.92 | $85.24 | $83.72 | $84.53 | $84.53 | 391,339 |
2024-06-21 | $83.59 | $83.92 | $83.10 | $83.41 | $83.41 | 239,386 |
2024-06-20 | $82.03 | $83.89 | $81.88 | $83.43 | $83.43 | 230,223 |
2024-06-18 | $82.11 | $82.65 | $81.78 | $82.20 | $82.20 | 148,457 |
2024-06-17 | $80.61 | $82.26 | $80.49 | $82.04 | $82.04 | 200,586 |
2024-06-14 | $80.36 | $81.15 | $79.94 | $81.11 | $81.11 | 221,138 |
2024-06-13 | $81.33 | $81.68 | $80.38 | $81.36 | $81.36 | 342,632 |
2024-06-12 | $83.42 | $83.46 | $81.32 | $81.72 | $81.72 | 334,804 |
2024-06-11 | $81.71 | $81.92 | $80.55 | $81.88 | $81.88 | 201,703 |
2024-06-10 | $81.82 | $82.44 | $81.56 | $82.44 | $82.44 | 101,902 |
2024-06-07 | $82.28 | $83.41 | $81.85 | $82.05 | $82.05 | 269,546 |
2024-06-06 | $82.24 | $83.02 | $81.89 | $82.48 | $82.48 | 126,754 |
2024-06-05 | $82.19 | $82.30 | $81.12 | $82.14 | $82.14 | 153,226 |
2024-06-04 | $80.70 | $82.11 | $80.52 | $81.73 | $81.73 | 198,453 |
2024-06-03 | $81.93 | $81.93 | $79.86 | $81.27 | $81.27 | 427,281 |
2024-05-31 | $79.49 | $81.81 | $79.20 | $81.80 | $81.80 | 328,801 |
2024-05-30 | $79.26 | $79.68 | $78.89 | $79.29 | $79.29 | 283,360 |
2024-05-29 | $80.95 | $81.08 | $80.50 | $80.65 | $80.65 | 203,311 |
2024-05-28 | $82.87 | $83.04 | $81.69 | $82.39 | $82.39 | 258,118 |
2024-05-24 | $83.48 | $83.89 | $83.07 | $83.27 | $83.27 | 201,603 |
2024-05-23 | $86.05 | $86.05 | $83.08 | $83.31 | $83.31 | 221,110 |
2024-05-22 | $86.47 | $86.87 | $85.47 | $85.93 | $85.93 | 141,920 |
2024-05-21 | $86.65 | $86.97 | $86.43 | $86.88 | $86.88 | 104,826 |
2024-05-20 | $87.29 | $87.71 | $86.48 | $86.58 | $86.58 | 176,096 |
2024-05-17 | $87.05 | $87.44 | $86.73 | $87.44 | $87.44 | 137,563 |
2024-05-16 | $87.07 | $87.61 | $86.81 | $86.81 | $86.81 | 199,080 |
2024-05-15 | $86.03 | $87.01 | $85.93 | $86.89 | $86.89 | 266,763 |
2024-05-14 | $84.91 | $85.61 | $84.58 | $85.33 | $85.33 | 256,527 |
2024-05-13 | $85.70 | $85.80 | $84.73 | $84.86 | $84.86 | 124,278 |
2024-05-10 | $85.26 | $85.51 | $84.78 | $85.21 | $85.21 | 162,277 |
2024-05-09 | $83.04 | $84.80 | $83.02 | $84.71 | $84.71 | 351,997 |
2024-05-08 | $82.34 | $83.42 | $82.31 | $83.25 | $83.25 | 166,689 |
2024-05-07 | $82.69 | $82.94 | $82.35 | $82.50 | $82.50 | 203,072 |
2024-05-06 | $82.35 | $82.54 | $81.71 | $82.41 | $82.41 | 233,503 |
2024-05-03 | $81.87 | $82.22 | $81.04 | $81.72 | $81.72 | 524,304 |
2024-05-02 | $79.41 | $80.07 | $78.45 | $79.88 | $79.88 | 209,623 |
2024-05-01 | $78.23 | $80.39 | $78.17 | $78.51 | $78.51 | 402,178 |
2024-04-30 | $80.04 | $80.14 | $78.19 | $78.21 | $78.21 | 200,214 |
2024-04-29 | $80.27 | $80.74 | $79.88 | $80.57 | $80.57 | 208,453 |
2024-04-26 | $79.32 | $80.38 | $79.24 | $79.96 | $79.96 | 467,281 |
2024-04-25 | $78.97 | $79.68 | $78.00 | $79.40 | $79.40 | 393,223 |
2024-04-24 | $81.11 | $81.37 | $80.36 | $81.01 | $81.01 | 308,228 |
2024-04-23 | $80.66 | $81.45 | $80.36 | $81.23 | $81.23 | 566,151 |
2024-04-22 | $79.82 | $80.98 | $79.08 | $80.12 | $80.12 | 287,414 |
2024-04-19 | $78.54 | $79.58 | $78.31 | $79.07 | $79.07 | 675,678 |
2024-04-18 | $78.68 | $79.46 | $77.80 | $78.16 | $78.16 | 257,663 |
2024-04-17 | $78.79 | $79.18 | $77.60 | $78.05 | $78.05 | 343,689 |
2024-04-16 | $79.00 | $79.10 | $77.91 | $78.34 | $78.34 | 287,039 |
2024-04-15 | $80.54 | $80.76 | $77.76 | $78.04 | $78.04 | 621,974 |
2024-04-12 | $80.18 | $80.41 | $78.67 | $79.14 | $79.14 | 347,368 |
2024-04-11 | $81.52 | $81.74 | $80.03 | $81.13 | $81.13 | 338,988 |
2024-04-10 | $81.32 | $81.77 | $80.52 | $81.14 | $81.14 | 271,482 |
2024-04-09 | $83.35 | $83.48 | $81.70 | $83.06 | $83.06 | 122,055 |
2024-04-08 | $83.12 | $83.57 | $82.97 | $83.13 | $83.13 | 156,040 |
2024-04-05 | $81.97 | $83.70 | $81.89 | $83.05 | $83.05 | 233,635 |
2024-04-04 | $85.31 | $85.40 | $81.72 | $81.85 | $81.85 | 400,838 |
2024-04-03 | $84.33 | $84.88 | $83.63 | $84.19 | $84.19 | 427,076 |
2024-04-02 | $84.50 | $84.56 | $83.77 | $84.32 | $84.32 | 269,553 |
2024-04-01 | $87.05 | $87.14 | $85.76 | $86.00 | $86.00 | 362,954 |
2024-03-28 | $87.17 | $87.40 | $86.75 | $87.08 | $87.08 | 232,012 |
2024-03-27 | $85.88 | $87.00 | $85.66 | $87.00 | $87.00 | 470,609 |
2024-03-26 | $85.39 | $85.63 | $84.92 | $85.06 | $85.06 | 229,251 |
2024-03-25 | $85.47 | $85.58 | $85.03 | $85.09 | $85.09 | 222,652 |
2024-03-22 | $87.19 | $87.32 | $85.78 | $85.79 | $85.79 | 368,842 |
2024-03-21 | $86.56 | $87.67 | $86.37 | $87.20 | $87.20 | 397,901 |
2024-03-20 | $83.95 | $86.14 | $83.86 | $86.00 | $86.00 | 356,719 |
2024-03-19 | $83.35 | $84.63 | $83.06 | $84.60 | $84.36 | 303,923 |
2024-03-18 | $83.45 | $83.69 | $83.12 | $83.25 | $83.01 | 539,729 |
2024-03-15 | $83.20 | $83.88 | $82.51 | $82.94 | $82.70 | 314,053 |
2024-03-14 | $84.78 | $84.85 | $82.94 | $83.88 | $83.64 | 538,035 |
2024-03-13 | $84.59 | $85.06 | $83.90 | $84.43 | $84.19 | 635,925 |
2024-03-12 | $83.59 | $84.49 | $82.96 | $84.22 | $83.98 | 582,331 |
2024-03-11 | $82.56 | $83.31 | $82.01 | $83.20 | $82.96 | 414,432 |
2024-03-08 | $83.17 | $84.07 | $82.98 | $83.07 | $82.83 | 325,049 |
2024-03-07 | $83.51 | $83.79 | $83.02 | $83.28 | $83.04 | 246,327 |
2024-03-06 | $83.31 | $83.60 | $82.34 | $82.74 | $82.50 | 353,991 |
2024-03-05 | $83.58 | $83.70 | $81.83 | $82.34 | $82.11 | 260,775 |
2024-03-04 | $83.76 | $84.55 | $83.75 | $84.14 | $83.90 | 186,712 |
2024-03-01 | $84.00 | $84.73 | $83.55 | $84.62 | $84.62 | 229,298 |
2024-02-29 | $84.38 | $84.53 | $83.39 | $84.07 | $84.07 | 250,914 |
2024-02-28 | $83.21 | $83.97 | $83.10 | $83.93 | $83.93 | 223,543 |
2024-02-27 | $84.26 | $84.31 | $83.60 | $84.01 | $84.01 | 139,799 |
2024-02-26 | $84.72 | $85.17 | $84.26 | $84.45 | $84.45 | 140,371 |
2024-02-23 | $84.91 | $85.38 | $84.57 | $84.73 | $84.73 | 210,701 |
2024-02-22 | $83.52 | $84.79 | $83.29 | $84.43 | $84.43 | 477,349 |
2024-02-21 | $82.05 | $82.57 | $81.38 | $82.54 | $82.54 | 201,059 |
2024-02-20 | $82.28 | $82.77 | $81.91 | $82.43 | $82.43 | 416,758 |
2024-02-16 | $83.01 | $83.50 | $82.46 | $82.60 | $82.60 | 236,816 |
2024-02-15 | $81.92 | $83.29 | $81.84 | $83.29 | $83.29 | 311,998 |
2024-02-14 | $81.50 | $81.73 | $80.71 | $81.66 | $81.66 | 210,159 |
2024-02-13 | $82.00 | $82.04 | $80.04 | $81.05 | $81.05 | 417,369 |
2024-02-12 | $82.61 | $83.86 | $82.61 | $83.35 | $83.35 | 147,338 |
2024-02-09 | $82.91 | $83.05 | $82.35 | $82.79 | $82.79 | 312,525 |
2024-02-08 | $83.07 | $83.14 | $82.27 | $83.07 | $83.07 | 104,729 |
2024-02-07 | $82.69 | $83.12 | $82.36 | $82.83 | $82.83 | 228,103 |
2024-02-06 | $81.59 | $82.21 | $81.46 | $82.16 | $82.16 | 208,599 |
2024-02-05 | $82.51 | $82.52 | $80.90 | $81.52 | $81.52 | 332,212 |
2024-02-02 | $81.72 | $83.26 | $81.39 | $82.76 | $82.76 | 447,651 |
2024-02-01 | $80.63 | $82.21 | $80.50 | $82.21 | $82.21 | 216,177 |
2024-01-31 | $82.30 | $82.55 | $80.67 | $80.68 | $80.68 | 247,699 |
2024-01-30 | $81.27 | $82.19 | $81.19 | $82.04 | $82.04 | 288,411 |
2024-01-29 | $80.53 | $81.55 | $80.35 | $81.54 | $81.54 | 156,386 |
2024-01-26 | $80.10 | $81.03 | $80.10 | $80.60 | $80.60 | 290,528 |
2024-01-25 | $79.73 | $80.39 | $79.29 | $80.39 | $80.39 | 253,116 |
2024-01-24 | $80.30 | $80.44 | $79.33 | $79.41 | $79.41 | 431,460 |
2024-01-23 | $79.97 | $80.14 | $79.39 | $79.84 | $79.84 | 330,593 |
2024-01-22 | $80.12 | $80.67 | $79.87 | $80.28 | $80.28 | 498,197 |
2024-01-19 | $78.50 | $79.98 | $77.94 | $79.65 | $79.65 | 824,780 |
2024-01-18 | $76.96 | $78.15 | $76.58 | $78.01 | $78.01 | 386,827 |
2024-01-17 | $76.77 | $77.61 | $76.62 | $77.20 | $77.20 | 249,030 |
2024-01-16 | $78.12 | $78.34 | $76.91 | $77.56 | $77.56 | 597,368 |
2024-01-12 | $79.22 | $79.54 | $78.05 | $78.56 | $78.56 | 378,802 |
2024-01-11 | $79.33 | $79.48 | $77.90 | $79.10 | $79.10 | 261,476 |
2024-01-10 | $78.45 | $79.28 | $78.38 | $79.06 | $79.06 | 165,706 |
2024-01-09 | $78.18 | $78.50 | $77.75 | $78.33 | $78.33 | 295,910 |
2024-01-08 | $77.58 | $79.08 | $77.23 | $79.07 | $79.07 | 224,455 |
2024-01-05 | $78.05 | $78.81 | $77.58 | $78.18 | $78.18 | 274,137 |
2024-01-04 | $78.21 | $79.21 | $78.09 | $78.11 | $78.11 | 178,896 |
2024-01-03 | $78.64 | $78.82 | $77.91 | $78.07 | $78.07 | 315,622 |
2024-01-02 | $78.32 | $79.53 | $78.30 | $79.28 | $79.28 | 214,701 |
2023-12-29 | $79.20 | $79.40 | $78.51 | $79.21 | $79.21 | 337,008 |
2023-12-28 | $79.03 | $79.51 | $79.00 | $79.29 | $79.29 | 144,103 |
2023-12-27 | $78.52 | $79.21 | $78.42 | $79.16 | $79.16 | 244,464 |
2023-12-26 | $77.94 | $78.94 | $77.90 | $78.67 | $78.67 | 80,872 |
2023-12-22 | $77.94 | $78.63 | $77.51 | $78.02 | $78.02 | 182,995 |
2023-12-21 | $77.65 | $78.13 | $76.93 | $78.09 | $78.09 | 174,049 |
2023-12-20 | $78.42 | $79.14 | $76.72 | $76.85 | $76.85 | 249,548 |
2023-12-19 | $78.06 | $79.06 | $78.06 | $79.06 | $78.84 | 148,944 |
2023-12-18 | $78.10 | $78.34 | $77.90 | $78.02 | $77.80 | 207,888 |
2023-12-15 | $77.48 | $78.18 | $77.32 | $77.87 | $77.65 | 502,741 |
2023-12-14 | $77.59 | $77.96 | $76.96 | $77.86 | $77.64 | 440,762 |
2023-12-13 | $75.09 | $77.18 | $74.86 | $77.18 | $77.18 | 206,364 |
2023-12-12 | $74.61 | $75.12 | $74.23 | $75.05 | $75.05 | 136,942 |
2023-12-11 | $73.79 | $74.42 | $73.69 | $74.38 | $74.38 | 240,061 |
2023-12-08 | $73.16 | $73.95 | $73.03 | $73.74 | $73.74 | 182,909 |
2023-12-07 | $73.26 | $73.43 | $72.87 | $73.25 | $73.25 | 190,453 |
2023-12-06 | $73.67 | $73.94 | $72.86 | $73.01 | $73.01 | 144,365 |
2023-12-05 | $73.27 | $73.44 | $72.84 | $73.34 | $73.34 | 101,232 |
2023-12-04 | $72.99 | $73.73 | $72.98 | $73.63 | $73.63 | 201,336 |
2023-12-01 | $72.54 | $73.87 | $72.52 | $73.80 | $73.80 | 351,908 |
2023-11-30 | $71.24 | $72.64 | $71.18 | $72.54 | $72.54 | 237,222 |
2023-11-29 | $70.61 | $71.07 | $70.39 | $70.51 | $70.51 | 161,619 |
2023-11-28 | $70.05 | $70.70 | $69.89 | $70.32 | $70.32 | 267,184 |
2023-11-27 | $70.09 | $70.29 | $69.79 | $70.01 | $70.01 | 211,732 |
2023-11-24 | $69.92 | $70.25 | $69.89 | $70.20 | $70.20 | 184,201 |
2023-11-22 | $69.45 | $69.92 | $69.32 | $69.77 | $69.77 | 131,795 |
2023-11-21 | $69.19 | $69.19 | $68.90 | $69.11 | $69.11 | 101,322 |
2023-11-20 | $68.40 | $69.65 | $68.40 | $69.41 | $69.41 | 123,705 |
2023-11-17 | $68.69 | $68.87 | $68.28 | $68.58 | $68.58 | 314,079 |
2023-11-16 | $68.35 | $68.85 | $68.06 | $68.58 | $68.58 | 267,708 |
2023-11-15 | $68.27 | $68.86 | $68.19 | $68.68 | $68.68 | 222,492 |
2023-11-14 | $67.59 | $68.39 | $67.31 | $67.96 | $67.96 | 328,874 |
2023-11-13 | $65.66 | $66.37 | $65.60 | $66.11 | $66.11 | 138,414 |
2023-11-10 | $65.05 | $66.01 | $64.49 | $65.93 | $65.93 | 205,559 |
2023-11-09 | $65.52 | $65.54 | $64.31 | $64.46 | $64.46 | 184,340 |
2023-11-08 | $65.61 | $65.77 | $64.81 | $65.27 | $65.27 | 237,703 |
2023-11-07 | $65.10 | $65.62 | $64.96 | $65.44 | $65.44 | 148,452 |
2023-11-06 | $65.18 | $65.46 | $64.80 | $65.25 | $65.25 | 177,221 |
2023-11-03 | $64.91 | $65.46 | $64.65 | $65.10 | $65.10 | 231,956 |
2023-11-02 | $62.93 | $64.30 | $62.77 | $64.28 | $64.28 | 438,208 |
2023-11-01 | $61.54 | $62.39 | $61.21 | $62.19 | $62.19 | 380,240 |
2023-10-31 | $60.84 | $61.41 | $60.39 | $61.37 | $61.37 | 234,709 |
2023-10-30 | $59.85 | $61.16 | $59.85 | $60.93 | $60.93 | 295,469 |
2023-10-27 | $60.45 | $60.45 | $58.76 | $59.10 | $59.10 | 348,993 |
2023-10-26 | $61.29 | $61.61 | $60.26 | $60.45 | $60.45 | 385,674 |
2023-10-25 | $62.13 | $62.24 | $61.22 | $61.44 | $61.44 | 250,480 |
2023-10-24 | $61.64 | $62.28 | $61.25 | $61.83 | $61.83 | 251,339 |
2023-10-23 | $61.29 | $62.17 | $60.89 | $61.07 | $61.07 | 357,827 |
2023-10-20 | $62.56 | $62.89 | $61.75 | $61.78 | $61.78 | 511,788 |
2023-10-19 | $63.81 | $64.50 | $62.68 | $62.80 | $62.80 | 443,868 |
2023-10-18 | $64.96 | $65.05 | $63.57 | $63.85 | $63.85 | 209,493 |
2023-10-17 | $64.45 | $65.66 | $64.45 | $65.11 | $65.11 | 221,443 |
2023-10-16 | $64.63 | $65.46 | $64.54 | $65.07 | $65.07 | 149,370 |
2023-10-13 | $64.17 | $64.98 | $63.43 | $63.92 | $63.92 | 282,815 |
2023-10-12 | $64.62 | $64.62 | $63.10 | $63.77 | $63.77 | 208,676 |
2023-10-11 | $64.51 | $64.71 | $63.76 | $64.45 | $64.45 | 137,757 |
2023-10-10 | $64.16 | $64.82 | $63.69 | $64.25 | $64.25 | 179,491 |
2023-10-09 | $62.53 | $63.82 | $62.40 | $63.76 | $63.76 | 192,997 |
2023-10-06 | $61.55 | $63.52 | $60.89 | $62.99 | $62.99 | 370,185 |
2023-10-05 | $61.78 | $62.10 | $61.24 | $61.91 | $61.91 | 254,005 |
2023-10-04 | $61.54 | $62.03 | $60.99 | $61.90 | $61.90 | 220,258 |
2023-10-03 | $62.57 | $62.98 | $61.17 | $61.53 | $61.53 | 274,010 |
2023-10-02 | $63.14 | $63.41 | $62.32 | $63.12 | $63.12 | 237,733 |
2023-09-29 | $64.88 | $64.88 | $63.02 | $63.44 | $63.44 | 376,006 |
2023-09-28 | $63.59 | $64.44 | $63.30 | $64.06 | $64.06 | 239,484 |
2023-09-27 | $64.21 | $64.21 | $62.71 | $63.69 | $63.69 | 237,720 |
2023-09-26 | $64.58 | $64.92 | $63.70 | $63.92 | $63.92 | 366,236 |
2023-09-25 | $64.94 | $65.45 | $64.58 | $65.45 | $65.45 | 292,433 |
2023-09-22 | $65.71 | $65.99 | $65.20 | $65.28 | $65.28 | 396,942 |
2023-09-21 | $66.72 | $66.88 | $65.64 | $65.71 | $65.71 | 230,134 |
2023-09-20 | $67.84 | $68.47 | $67.13 | $67.20 | $67.20 | 222,053 |
2023-09-19 | $67.61 | $67.78 | $66.71 | $67.52 | $67.52 | 137,563 |
2023-09-18 | $67.94 | $68.28 | $67.61 | $67.93 | $67.93 | 166,642 |
2023-09-15 | $68.78 | $69.01 | $67.73 | $67.92 | $67.92 | 894,895 |
2023-09-14 | $68.59 | $69.36 | $68.23 | $69.13 | $69.13 | 219,393 |
2023-09-13 | $68.19 | $68.56 | $67.52 | $67.83 | $67.83 | 351,444 |
2023-09-12 | $67.83 | $68.89 | $67.77 | $68.10 | $68.10 | 243,187 |
2023-09-11 | $68.38 | $68.61 | $67.83 | $68.17 | $68.17 | 143,957 |
2023-09-08 | $67.51 | $68.01 | $67.45 | $67.83 | $67.83 | 124,907 |
2023-09-07 | $67.04 | $67.72 | $67.02 | $67.53 | $67.53 | 137,258 |
2023-09-06 | $67.86 | $67.86 | $66.76 | $67.28 | $67.28 | 144,021 |
2023-09-05 | $68.89 | $68.99 | $67.98 | $68.10 | $68.10 | 98,564 |
2023-09-01 | $69.19 | $69.43 | $68.41 | $68.91 | $68.91 | 164,410 |
2023-08-31 | $69.64 | $69.78 | $68.38 | $68.45 | $68.45 | 137,926 |
2023-08-30 | $68.99 | $69.63 | $68.79 | $69.11 | $69.11 | 153,839 |
2023-08-29 | $67.63 | $68.86 | $67.58 | $68.82 | $68.82 | 207,028 |
2023-08-28 | $67.48 | $68.00 | $67.25 | $67.71 | $67.71 | 161,595 |
2023-08-25 | $66.46 | $67.26 | $65.65 | $66.88 | $66.88 | 249,576 |
2023-08-24 | $67.17 | $68.21 | $65.89 | $65.91 | $65.91 | 270,824 |
2023-08-23 | $66.90 | $67.65 | $66.82 | $67.44 | $67.44 | 399,742 |
2023-08-22 | $67.44 | $67.57 | $66.58 | $66.73 | $66.73 | 289,717 |
2023-08-21 | $67.66 | $67.80 | $66.56 | $67.42 | $67.42 | 369,899 |
2023-08-18 | $66.75 | $67.86 | $66.64 | $67.59 | $67.59 | 404,133 |
2023-08-17 | $68.87 | $69.03 | $67.32 | $67.39 | $67.39 | 315,820 |
2023-08-16 | $69.07 | $69.97 | $68.47 | $68.53 | $68.53 | 181,430 |
2023-08-15 | $70.03 | $70.18 | $69.05 | $69.26 | $69.26 | 157,555 |
2023-08-14 | $70.46 | $70.80 | $70.11 | $70.66 | $70.66 | 132,761 |
2023-08-11 | $69.85 | $70.90 | $69.66 | $70.64 | $70.64 | 311,420 |
2023-08-10 | $70.70 | $71.78 | $69.91 | $70.18 | $70.18 | 246,279 |
2023-08-09 | $70.63 | $70.93 | $69.73 | $70.00 | $70.00 | 160,258 |
2023-08-08 | $70.44 | $70.81 | $69.46 | $70.70 | $70.70 | 179,188 |
2023-08-07 | $70.30 | $71.44 | $70.26 | $71.34 | $71.34 | 177,485 |
2023-08-04 | $70.72 | $71.49 | $69.61 | $69.81 | $69.81 | 289,871 |
2023-08-03 | $70.15 | $70.89 | $69.98 | $70.31 | $70.31 | 247,915 |
2023-08-02 | $71.37 | $71.66 | $70.44 | $70.64 | $70.64 | 196,139 |
2023-08-01 | $71.70 | $72.27 | $71.67 | $72.05 | $72.05 | 310,799 |
2023-07-31 | $71.43 | $71.88 | $71.30 | $71.88 | $71.88 | 187,023 |
2023-07-28 | $71.42 | $71.76 | $71.00 | $71.42 | $71.42 | 290,855 |
2023-07-27 | $71.99 | $72.19 | $70.48 | $70.76 | $70.76 | 183,572 |
2023-07-26 | $70.92 | $72.15 | $70.92 | $71.80 | $71.80 | 177,331 |
2023-07-25 | $71.20 | $71.75 | $71.14 | $71.45 | $71.45 | 120,940 |
2023-07-24 | $70.76 | $71.53 | $70.73 | $71.36 | $71.36 | 212,112 |
2023-07-21 | $70.88 | $71.05 | $70.42 | $70.59 | $70.59 | 206,370 |
2023-07-20 | $70.19 | $71.16 | $70.18 | $70.62 | $70.62 | 405,647 |
2023-07-19 | $69.82 | $70.64 | $69.82 | $69.98 | $69.98 | 206,320 |
2023-07-18 | $67.94 | $69.63 | $67.80 | $69.54 | $69.54 | 275,031 |
2023-07-17 | $67.55 | $68.38 | $67.47 | $68.07 | $68.07 | 168,736 |
2023-07-14 | $68.00 | $68.10 | $67.56 | $67.82 | $67.82 | 265,577 |
2023-07-13 | $67.49 | $67.70 | $67.25 | $67.36 | $67.36 | 208,688 |
2023-07-12 | $67.75 | $68.12 | $67.08 | $67.27 | $67.27 | 409,199 |
2023-07-11 | $66.14 | $66.97 | $65.84 | $66.90 | $66.90 | 316,314 |
2023-07-10 | $64.85 | $65.72 | $64.79 | $65.72 | $65.72 | 152,456 |
2023-07-07 | $65.12 | $66.03 | $64.80 | $64.91 | $64.91 | 182,442 |
2023-07-06 | $65.97 | $66.23 | $65.03 | $65.62 | $65.62 | 346,222 |
2023-07-05 | $66.84 | $67.40 | $66.83 | $67.03 | $67.03 | 151,057 |
2023-07-03 | $67.16 | $67.72 | $67.04 | $67.55 | $67.55 | 165,689 |
2023-06-30 | $67.23 | $67.76 | $67.09 | $67.44 | $67.44 | 507,714 |
2023-06-29 | $65.39 | $66.53 | $65.28 | $66.47 | $66.47 | 441,409 |
2023-06-28 | $65.56 | $65.64 | $65.08 | $65.51 | $65.51 | 197,449 |
2023-06-27 | $64.92 | $65.93 | $64.92 | $65.74 | $65.74 | 414,451 |
2023-06-26 | $64.81 | $65.33 | $64.54 | $64.99 | $64.99 | 398,777 |
2023-06-23 | $64.99 | $65.38 | $64.65 | $65.01 | $65.01 | 212,568 |
2023-06-22 | $65.68 | $66.06 | $65.41 | $65.86 | $65.86 | 178,682 |
2023-06-21 | $65.96 | $66.47 | $65.62 | $65.94 | $65.94 | 218,815 |
2023-06-20 | $66.66 | $66.77 | $65.77 | $66.37 | $66.37 | 168,661 |
2023-06-16 | $68.28 | $68.34 | $67.22 | $67.37 | $67.37 | 179,227 |
2023-06-15 | $66.00 | $68.03 | $65.97 | $67.79 | $67.79 | 401,480 |
2023-06-14 | $66.47 | $66.71 | $65.33 | $66.10 | $66.10 | 363,005 |
2023-06-13 | $66.65 | $67.34 | $66.60 | $66.99 | $66.99 | 241,716 |
2023-06-12 | $65.87 | $66.46 | $65.68 | $66.45 | $66.45 | 170,263 |
2023-06-09 | $65.39 | $66.06 | $65.32 | $65.75 | $65.75 | 168,817 |
2023-06-08 | $64.89 | $65.70 | $64.74 | $65.50 | $65.50 | 295,243 |
2023-06-07 | $64.71 | $65.08 | $64.47 | $64.97 | $64.97 | 379,794 |
2023-06-06 | $64.50 | $64.77 | $63.91 | $64.59 | $64.59 | 242,986 |
2023-06-05 | $65.38 | $65.46 | $64.52 | $64.58 | $64.58 | 173,945 |
2023-06-02 | $63.47 | $65.48 | $63.47 | $65.30 | $65.30 | 408,845 |
2023-06-01 | $61.89 | $63.01 | $61.27 | $62.67 | $62.67 | 383,930 |
2023-05-31 | $62.07 | $62.39 | $61.45 | $62.15 | $62.15 | 374,427 |
2023-05-30 | $62.60 | $62.82 | $61.92 | $62.53 | $62.53 | 339,136 |
2023-05-26 | $61.61 | $62.94 | $61.58 | $62.69 | $62.69 | 392,887 |
2023-05-25 | $61.61 | $61.86 | $60.79 | $61.45 | $61.45 | 564,104 |
2023-05-24 | $62.38 | $62.49 | $61.46 | $61.67 | $61.67 | 583,141 |
2023-05-23 | $63.10 | $63.59 | $62.46 | $62.67 | $62.67 | 277,373 |
2023-05-22 | $63.99 | $64.39 | $63.21 | $63.56 | $63.56 | 326,328 |
2023-05-19 | $64.73 | $64.90 | $63.68 | $64.06 | $64.06 | 437,053 |
2023-05-18 | $63.67 | $64.62 | $63.24 | $64.50 | $64.50 | 317,105 |
2023-05-17 | $63.03 | $64.17 | $62.58 | $63.97 | $63.97 | 266,574 |
2023-05-16 | $63.26 | $63.38 | $62.35 | $62.39 | $62.39 | 154,306 |
2023-05-15 | $63.56 | $63.80 | $62.97 | $63.71 | $63.71 | 208,347 |
2023-05-12 | $63.96 | $63.96 | $62.78 | $63.50 | $63.50 | 158,385 |
2023-05-11 | $63.70 | $63.74 | $62.84 | $63.55 | $63.55 | 279,589 |
2023-05-10 | $65.16 | $65.31 | $63.27 | $64.41 | $64.41 | 262,157 |
2023-05-09 | $64.39 | $64.85 | $64.29 | $64.54 | $64.54 | 211,405 |
2023-05-08 | $65.05 | $65.16 | $64.28 | $64.72 | $64.72 | 183,466 |
2023-05-05 | $63.96 | $65.20 | $63.86 | $64.93 | $64.93 | 308,451 |
2023-05-04 | $63.61 | $63.75 | $62.13 | $62.89 | $62.89 | 321,113 |
2023-05-03 | $65.13 | $65.55 | $63.92 | $63.98 | $63.98 | 375,775 |
2023-05-02 | $66.21 | $66.26 | $64.05 | $65.06 | $65.06 | 353,325 |
2023-05-01 | $66.65 | $67.28 | $66.40 | $66.46 | $66.46 | 238,356 |
2023-04-28 | $65.17 | $66.71 | $65.17 | $66.71 | $66.71 | 299,354 |
2023-04-27 | $64.12 | $65.76 | $63.94 | $65.63 | $65.63 | 223,893 |
2023-04-26 | $64.64 | $64.97 | $63.42 | $63.67 | $63.67 | 398,799 |
2023-04-25 | $65.66 | $65.86 | $64.52 | $64.60 | $64.60 | 207,987 |
2023-04-24 | $65.56 | $65.97 | $65.32 | $65.94 | $65.94 | 83,122 |
2023-04-21 | $65.79 | $65.84 | $65.18 | $65.68 | $65.68 | 180,013 |
2023-04-20 | $65.34 | $65.90 | $65.13 | $65.58 | $65.58 | 203,283 |
2023-04-19 | $66.04 | $66.20 | $65.68 | $66.00 | $66.00 | 128,646 |
2023-04-18 | $66.37 | $66.46 | $65.59 | $66.32 | $66.32 | 150,124 |
2023-04-17 | $66.04 | $66.39 | $65.63 | $66.39 | $66.39 | 150,290 |
2023-04-14 | $66.38 | $66.74 | $65.38 | $65.97 | $65.97 | 264,807 |
2023-04-13 | $65.28 | $66.66 | $64.91 | $66.59 | $66.59 | 248,395 |
2023-04-12 | $65.89 | $66.08 | $64.94 | $65.16 | $65.16 | 290,698 |
2023-04-11 | $65.09 | $65.64 | $64.95 | $65.30 | $65.30 | 210,878 |
2023-04-10 | $64.19 | $64.93 | $63.97 | $64.93 | $64.93 | 220,364 |
2023-04-06 | $64.29 | $64.67 | $63.91 | $64.48 | $64.48 | 346,040 |
2023-04-05 | $64.21 | $64.72 | $64.11 | $64.53 | $64.53 | 475,021 |
2023-04-04 | $64.97 | $65.10 | $63.71 | $64.24 | $64.24 | 458,504 |
2023-04-03 | $64.10 | $65.09 | $64.08 | $64.98 | $64.98 | 478,273 |
2023-03-31 | $62.58 | $63.79 | $62.56 | $63.74 | $63.74 | 497,974 |
2023-03-30 | $62.33 | $62.34 | $61.51 | $62.21 | $62.21 | 327,343 |
2023-03-29 | $61.48 | $61.71 | $61.01 | $61.71 | $61.71 | 374,864 |
2023-03-28 | $60.53 | $61.05 | $60.11 | $60.49 | $60.49 | 219,187 |
2023-03-27 | $60.75 | $61.12 | $60.31 | $60.70 | $60.70 | 312,715 |
2023-03-24 | $58.88 | $59.98 | $58.32 | $59.91 | $59.91 | 623,767 |
2023-03-23 | $59.59 | $60.94 | $58.55 | $59.39 | $59.39 | 528,964 |
2023-03-22 | $61.20 | $61.95 | $59.15 | $59.18 | $59.18 | 504,638 |
2023-03-21 | $61.17 | $61.31 | $60.41 | $61.25 | $61.25 | 238,311 |
2023-03-20 | $58.95 | $60.16 | $58.93 | $60.04 | $60.04 | 303,579 |
2023-03-17 | $59.42 | $59.58 | $58.13 | $58.65 | $58.65 | 537,143 |
2023-03-16 | $58.01 | $60.19 | $57.60 | $60.13 | $60.13 | 457,278 |
2023-03-15 | $57.72 | $58.83 | $57.05 | $58.75 | $58.75 | 704,234 |
2023-03-14 | $59.76 | $60.29 | $58.46 | $59.77 | $59.77 | 477,335 |
2023-03-13 | $57.77 | $60.08 | $57.72 | $58.56 | $58.56 | 793,868 |
2023-03-10 | $59.85 | $60.77 | $58.43 | $58.85 | $58.85 | 502,421 |
2023-03-09 | $62.60 | $62.91 | $59.87 | $60.14 | $60.14 | 316,434 |
2023-03-08 | $62.40 | $62.58 | $61.48 | $62.19 | $62.19 | 511,031 |
2023-03-07 | $64.57 | $64.68 | $62.31 | $62.38 | $62.38 | 322,014 |
2023-03-06 | $64.60 | $65.16 | $64.42 | $64.62 | $64.62 | 404,194 |
2023-03-03 | $63.43 | $64.50 | $62.99 | $64.47 | $64.47 | 392,339 |
2023-03-02 | $61.92 | $63.28 | $61.72 | $63.04 | $63.04 | 329,427 |
2023-03-01 | $61.37 | $62.04 | $61.11 | $61.77 | $61.77 | 307,693 |
2023-02-28 | $62.46 | $62.46 | $61.57 | $61.57 | $61.57 | 261,363 |
2023-02-27 | $63.17 | $63.61 | $62.23 | $62.55 | $62.55 | 290,689 |
2023-02-24 | $62.08 | $62.57 | $61.57 | $62.21 | $62.21 | 380,705 |
2023-02-23 | $63.66 | $63.95 | $62.17 | $63.59 | $63.59 | 330,452 |
2023-02-22 | $63.64 | $63.88 | $62.76 | $63.19 | $63.19 | 323,619 |
2023-02-21 | $64.81 | $65.25 | $63.40 | $63.46 | $63.46 | 463,019 |
2023-02-17 | $65.25 | $66.28 | $64.95 | $66.22 | $66.22 | 538,029 |
2023-02-16 | $66.13 | $67.04 | $65.65 | $65.70 | $65.70 | 394,304 |
2023-02-15 | $66.51 | $67.40 | $66.21 | $67.40 | $67.40 | 252,798 |
2023-02-14 | $67.36 | $68.14 | $66.13 | $67.21 | $67.21 | 331,182 |
2023-02-13 | $66.34 | $67.78 | $66.34 | $67.78 | $67.78 | 319,551 |
2023-02-10 | $65.48 | $66.40 | $65.21 | $66.27 | $66.27 | 642,574 |
2023-02-09 | $67.51 | $67.78 | $65.32 | $65.70 | $65.70 | 454,076 |
2023-02-08 | $66.97 | $67.40 | $66.41 | $66.65 | $66.65 | 402,679 |
2023-02-07 | $65.66 | $67.73 | $65.36 | $67.45 | $67.45 | 598,895 |
2023-02-06 | $65.94 | $66.67 | $65.60 | $66.38 | $66.38 | 300,430 |
2023-02-03 | $66.36 | $67.54 | $66.07 | $66.51 | $66.51 | 391,777 |
2023-02-02 | $67.39 | $67.42 | $66.11 | $67.09 | $67.09 | 504,711 |
2023-02-01 | $66.57 | $68.21 | $65.16 | $67.28 | $67.28 | 678,511 |
2023-01-31 | $65.98 | $67.27 | $65.56 | $67.27 | $67.27 | 256,039 |
2023-01-30 | $66.34 | $67.12 | $65.72 | $65.79 | $65.79 | 393,953 |
2023-01-27 | $66.72 | $67.55 | $66.27 | $66.81 | $66.81 | 321,329 |
2023-01-26 | $66.33 | $66.73 | $65.49 | $66.73 | $66.73 | 323,361 |
2023-01-25 | $64.77 | $66.06 | $64.13 | $65.98 | $65.98 | 412,397 |
2023-01-24 | $65.02 | $66.13 | $64.55 | $65.85 | $65.85 | 337,009 |
2023-01-23 | $64.97 | $66.12 | $64.32 | $65.54 | $65.54 | 382,598 |
2023-01-20 | $63.49 | $64.57 | $62.93 | $64.57 | $64.57 | 363,240 |
2023-01-19 | $63.46 | $64.01 | $63.06 | $63.35 | $63.35 | 240,849 |
2023-01-18 | $66.82 | $67.09 | $64.17 | $64.23 | $64.23 | 411,672 |
2023-01-17 | $67.97 | $68.10 | $66.49 | $66.71 | $66.71 | 281,466 |
2023-01-13 | $66.72 | $68.41 | $66.68 | $68.25 | $68.25 | 247,699 |
2023-01-12 | $67.38 | $68.23 | $66.26 | $67.84 | $67.84 | 312,281 |
2023-01-11 | $66.46 | $67.01 | $65.95 | $67.01 | $67.01 | 197,604 |
2023-01-10 | $65.17 | $66.06 | $64.85 | $66.01 | $66.01 | 153,753 |
2023-01-09 | $66.21 | $66.85 | $65.15 | $65.29 | $65.29 | 381,171 |
2023-01-06 | $64.09 | $65.99 | $63.34 | $65.68 | $65.68 | 335,906 |
2023-01-05 | $63.66 | $63.66 | $62.56 | $63.02 | $63.02 | 254,809 |
2023-01-04 | $64.29 | $64.88 | $63.41 | $64.34 | $64.34 | 180,397 |
2023-01-03 | $64.27 | $64.79 | $62.70 | $63.81 | $63.81 | 382,485 |
2022-12-30 | $63.57 | $63.88 | $62.70 | $63.88 | $63.88 | 220,529 |
2022-12-29 | $63.55 | $64.44 | $63.44 | $64.17 | $64.17 | 211,573 |
2022-12-28 | $64.40 | $64.87 | $62.85 | $62.89 | $62.89 | 157,991 |
2022-12-27 | $64.28 | $64.89 | $63.63 | $64.32 | $64.32 | 144,054 |
2022-12-23 | $63.25 | $64.25 | $62.68 | $64.19 | $64.19 | 186,607 |
2022-12-22 | $64.05 | $64.12 | $61.74 | $63.56 | $63.56 | 230,948 |
2022-12-21 | $64.36 | $65.38 | $64.16 | $65.14 | $64.90 | 268,457 |
2022-12-20 | $62.82 | $63.66 | $62.39 | $63.14 | $62.91 | 169,155 |
2022-12-19 | $63.33 | $63.86 | $62.11 | $62.77 | $62.54 | 367,491 |
2022-12-16 | $63.44 | $63.93 | $62.38 | $63.37 | $63.14 | 284,186 |
2022-12-15 | $66.09 | $66.37 | $63.78 | $64.58 | $64.34 | 549,048 |
2022-12-14 | $68.15 | $69.30 | $66.58 | $67.58 | $67.33 | 395,324 |
2022-12-13 | $70.72 | $70.75 | $67.29 | $68.23 | $67.98 | 781,114 |
2022-12-12 | $65.93 | $67.74 | $65.93 | $67.74 | $67.74 | 273,712 |
2022-12-09 | $66.54 | $67.15 | $65.64 | $65.66 | $65.66 | 304,502 |
2022-12-08 | $66.65 | $67.36 | $66.47 | $66.92 | $66.92 | 132,664 |
2022-12-07 | $66.01 | $66.86 | $65.81 | $66.14 | $66.14 | 240,131 |
2022-12-06 | $67.48 | $67.79 | $65.51 | $66.19 | $66.19 | 307,064 |
2022-12-05 | $68.62 | $68.92 | $67.20 | $67.59 | $67.59 | 246,856 |
2022-12-02 | $67.97 | $69.77 | $67.94 | $69.55 | $69.55 | 308,507 |
2022-12-01 | $70.34 | $70.34 | $68.30 | $69.40 | $69.40 | 269,339 |
2022-11-30 | $67.18 | $70.13 | $66.19 | $70.13 | $70.13 | 563,025 |
2022-11-29 | $66.83 | $67.45 | $66.38 | $67.11 | $67.11 | 681,906 |
2022-11-28 | $68.35 | $68.91 | $66.90 | $67.13 | $67.13 | 419,246 |
2022-11-25 | $68.57 | $69.25 | $68.56 | $69.12 | $69.12 | 139,676 |
2022-11-23 | $68.02 | $68.78 | $67.75 | $68.57 | $68.57 | 244,736 |
2022-11-22 | $67.29 | $68.22 | $67.16 | $68.17 | $68.17 | 248,053 |
2022-11-21 | $66.91 | $67.25 | $66.04 | $66.61 | $66.61 | 207,880 |
2022-11-18 | $66.79 | $67.06 | $65.97 | $66.81 | $66.81 | 332,296 |
2022-11-17 | $64.67 | $66.26 | $64.67 | $66.00 | $66.00 | 343,711 |
2022-11-16 | $65.83 | $66.48 | $65.83 | $66.05 | $66.05 | 355,952 |
2022-11-15 | $66.98 | $67.61 | $64.98 | $66.09 | $66.09 | 368,667 |
2022-11-14 | $66.29 | $67.54 | $65.87 | $65.93 | $65.93 | 376,222 |
2022-11-11 | $66.90 | $66.97 | $65.32 | $66.76 | $66.76 | 565,022 |
2022-11-10 | $65.38 | $66.63 | $64.51 | $66.51 | $66.51 | 645,611 |
2022-11-09 | $63.67 | $64.13 | $61.85 | $62.03 | $62.03 | 500,884 |
2022-11-08 | $63.70 | $65.22 | $63.20 | $64.53 | $64.53 | 943,268 |
2022-11-07 | $61.97 | $63.43 | $61.64 | $63.27 | $63.27 | 472,364 |
2022-11-04 | $61.45 | $62.39 | $59.86 | $61.67 | $61.67 | 648,973 |
2022-11-03 | $59.83 | $60.78 | $59.05 | $60.05 | $60.05 | 649,059 |
2022-11-02 | $62.18 | $64.23 | $60.61 | $60.66 | $60.66 | 1,059,122 |
2022-11-01 | $63.71 | $63.85 | $61.94 | $62.60 | $62.60 | 501,229 |
2022-10-31 | $62.77 | $63.51 | $62.39 | $62.97 | $62.97 | 572,260 |
2022-10-28 | $60.87 | $63.53 | $60.76 | $63.41 | $63.41 | 743,180 |
2022-10-27 | $60.79 | $61.62 | $60.17 | $60.38 | $60.38 | 548,952 |
2022-10-26 | $59.47 | $60.86 | $59.40 | $59.64 | $59.64 | 395,684 |
2022-10-25 | $58.10 | $59.75 | $58.07 | $59.66 | $59.66 | 390,415 |
2022-10-24 | $57.46 | $58.75 | $57.13 | $58.42 | $58.42 | 673,744 |
2022-10-21 | $54.05 | $56.98 | $53.70 | $56.84 | $56.84 | 644,985 |
2022-10-20 | $54.67 | $55.92 | $53.91 | $54.14 | $54.14 | 452,680 |
2022-10-19 | $54.49 | $55.32 | $53.76 | $54.53 | $54.53 | 281,157 |
2022-10-18 | $55.86 | $55.95 | $54.06 | $54.90 | $54.90 | 538,441 |
2022-10-17 | $53.32 | $54.11 | $53.02 | $53.71 | $53.71 | 426,091 |
2022-10-14 | $53.92 | $54.55 | $51.66 | $51.89 | $51.89 | 680,552 |
2022-10-13 | $48.56 | $53.62 | $48.42 | $53.21 | $53.21 | 1,084,989 |
2022-10-12 | $50.45 | $51.10 | $50.08 | $50.35 | $50.35 | 283,111 |
2022-10-11 | $50.03 | $51.71 | $49.88 | $50.42 | $50.42 | 553,533 |
2022-10-10 | $51.09 | $51.30 | $49.66 | $50.32 | $50.32 | 384,963 |
2022-10-07 | $51.98 | $52.00 | $50.11 | $50.61 | $50.61 | 418,927 |
2022-10-06 | $53.68 | $54.31 | $52.63 | $52.90 | $52.90 | 455,075 |
2022-10-05 | $53.04 | $54.78 | $52.73 | $54.17 | $54.17 | 332,892 |
2022-10-04 | $52.73 | $54.30 | $52.67 | $54.27 | $54.27 | 575,336 |
2022-10-03 | $49.95 | $51.92 | $49.58 | $51.38 | $51.38 | 528,055 |
2022-09-30 | $50.16 | $50.98 | $48.76 | $48.82 | $48.82 | 661,049 |
2022-09-29 | $51.45 | $51.47 | $49.72 | $50.57 | $50.57 | 559,688 |
2022-09-28 | $50.63 | $52.60 | $50.20 | $52.17 | $52.17 | 806,331 |
2022-09-27 | $51.51 | $52.11 | $49.65 | $50.29 | $50.29 | 1,004,871 |
2022-09-26 | $51.43 | $52.03 | $50.39 | $50.80 | $50.80 | 444,144 |
2022-09-23 | $52.60 | $52.63 | $50.68 | $51.89 | $51.89 | 532,906 |
2022-09-22 | $53.93 | $54.43 | $53.36 | $53.61 | $53.61 | 299,184 |
2022-09-21 | $56.47 | $57.13 | $54.04 | $54.05 | $54.05 | 684,404 |
2022-09-20 | $56.28 | $56.40 | $55.18 | $56.03 | $55.95 | 368,487 |
2022-09-19 | $55.44 | $57.22 | $55.44 | $57.22 | $57.13 | 269,558 |
2022-09-16 | $55.68 | $56.62 | $55.45 | $56.44 | $56.36 | 288,978 |
2022-09-15 | $57.43 | $58.16 | $56.69 | $57.01 | $56.92 | 406,493 |
2022-09-14 | $57.71 | $58.16 | $56.73 | $57.63 | $57.54 | 300,577 |
2022-09-13 | $60.23 | $60.56 | $57.17 | $57.49 | $57.40 | 524,412 |
2022-09-12 | $62.00 | $62.90 | $61.98 | $62.48 | $62.39 | 271,567 |
2022-09-09 | $60.77 | $61.85 | $60.57 | $61.59 | $61.50 | 313,991 |
2022-09-08 | $58.77 | $60.13 | $58.39 | $60.11 | $60.02 | 513,156 |
2022-09-07 | $57.66 | $59.61 | $57.60 | $59.42 | $59.33 | 362,913 |
2022-09-06 | $58.69 | $58.98 | $57.40 | $57.84 | $57.75 | 472,865 |
2022-09-02 | $60.72 | $61.08 | $57.91 | $58.44 | $58.44 | 575,775 |
2022-09-01 | $58.64 | $59.77 | $58.08 | $59.68 | $59.68 | 534,398 |
2022-08-31 | $60.30 | $60.90 | $59.19 | $59.22 | $59.22 | 353,662 |
2022-08-30 | $61.62 | $61.67 | $59.55 | $60.10 | $60.10 | 457,732 |
2022-08-29 | $61.10 | $62.13 | $60.78 | $61.29 | $61.29 | 294,265 |
2022-08-26 | $66.16 | $66.24 | $61.97 | $62.01 | $62.01 | 715,389 |
2022-08-25 | $64.83 | $66.05 | $64.43 | $66.05 | $66.05 | 251,407 |
2022-08-24 | $64.39 | $65.23 | $64.20 | $64.80 | $64.80 | 256,899 |
2022-08-23 | $64.96 | $65.37 | $64.36 | $64.54 | $64.54 | 223,377 |
2022-08-22 | $66.14 | $66.26 | $64.91 | $65.19 | $65.19 | 230,290 |
2022-08-19 | $68.21 | $68.33 | $67.39 | $67.71 | $67.71 | 205,514 |
2022-08-18 | $68.71 | $69.03 | $68.22 | $68.88 | $68.88 | 268,304 |
2022-08-17 | $68.51 | $69.46 | $68.16 | $68.71 | $68.71 | 207,743 |
2022-08-16 | $68.16 | $69.90 | $68.16 | $69.38 | $69.38 | 214,490 |
2022-08-15 | $67.08 | $68.59 | $67.07 | $68.44 | $68.44 | 170,190 |
2022-08-12 | $66.60 | $67.82 | $66.36 | $67.77 | $67.77 | 349,191 |
2022-08-11 | $66.96 | $67.39 | $65.98 | $66.15 | $66.15 | 313,356 |
2022-08-10 | $65.74 | $66.23 | $65.53 | $65.98 | $65.98 | 220,978 |
2022-08-09 | $64.08 | $64.30 | $63.65 | $63.96 | $63.96 | 169,596 |
2022-08-08 | $64.65 | $65.20 | $63.87 | $64.16 | $64.16 | 199,670 |
2022-08-05 | $62.84 | $64.05 | $62.80 | $63.97 | $63.97 | 262,089 |
2022-08-04 | $63.86 | $64.10 | $63.43 | $63.76 | $63.76 | 178,909 |
2022-08-03 | $63.08 | $64.43 | $62.91 | $64.08 | $64.08 | 206,122 |
2022-08-02 | $63.63 | $63.94 | $62.44 | $62.52 | $62.52 | 301,700 |
2022-08-01 | $63.63 | $64.72 | $63.44 | $64.08 | $64.08 | 328,701 |
2022-07-29 | $63.07 | $64.50 | $62.88 | $64.30 | $64.30 | 272,485 |
2022-07-28 | $61.90 | $63.32 | $60.91 | $62.99 | $62.99 | 277,824 |
2022-07-27 | $60.54 | $62.28 | $60.30 | $61.78 | $61.78 | 423,096 |
2022-07-26 | $60.57 | $60.79 | $59.90 | $60.10 | $60.10 | 226,426 |
2022-07-25 | $61.04 | $61.14 | $60.38 | $60.98 | $60.98 | 305,257 |
2022-07-22 | $61.72 | $61.84 | $60.01 | $60.69 | $60.69 | 356,765 |
2022-07-21 | $60.14 | $61.21 | $59.28 | $61.19 | $61.19 | 366,652 |
2022-07-20 | $60.39 | $60.82 | $59.70 | $60.56 | $60.56 | 310,301 |
2022-07-19 | $58.44 | $60.44 | $58.34 | $60.34 | $60.34 | 314,495 |
2022-07-18 | $59.47 | $59.68 | $57.24 | $57.58 | $57.58 | 341,628 |
2022-07-15 | $57.68 | $58.37 | $57.05 | $58.32 | $58.32 | 491,247 |
2022-07-14 | $54.64 | $56.14 | $54.20 | $56.02 | $56.02 | 624,116 |
2022-07-13 | $55.92 | $57.31 | $55.56 | $56.48 | $56.48 | 536,635 |
2022-07-12 | $57.53 | $58.64 | $56.84 | $57.37 | $57.37 | 247,978 |
2022-07-11 | $57.97 | $58.72 | $57.80 | $58.00 | $58.00 | 273,437 |
2022-07-08 | $58.63 | $59.28 | $58.17 | $58.66 | $58.66 | 404,538 |
2022-07-07 | $58.24 | $58.95 | $58.00 | $58.83 | $58.83 | 282,133 |
2022-07-06 | $57.36 | $58.20 | $56.62 | $57.56 | $57.56 | 549,063 |
2022-07-05 | $56.15 | $57.31 | $55.01 | $57.27 | $57.27 | 498,197 |
2022-07-01 | $56.44 | $57.86 | $55.49 | $57.71 | $57.71 | 604,200 |
2022-06-30 | $56.19 | $57.33 | $55.28 | $56.61 | $56.61 | 665,569 |
2022-06-29 | $57.56 | $57.96 | $56.99 | $57.47 | $57.47 | 402,905 |
2022-06-28 | $59.75 | $60.72 | $57.17 | $57.24 | $57.24 | 372,815 |
2022-06-27 | $59.51 | $59.66 | $58.76 | $59.08 | $59.08 | 349,203 |
2022-06-24 | $57.26 | $59.37 | $57.17 | $59.33 | $59.33 | 479,331 |
2022-06-23 | $55.90 | $56.42 | $54.87 | $56.30 | $56.30 | 726,430 |
2022-06-22 | $54.42 | $56.65 | $54.35 | $55.54 | $55.54 | 661,168 |
2022-06-21 | $55.09 | $56.29 | $54.93 | $55.86 | $55.78 | 369,953 |
2022-06-17 | $53.36 | $54.56 | $52.72 | $53.53 | $53.45 | 807,088 |
2022-06-16 | $54.25 | $54.35 | $53.02 | $53.73 | $53.65 | 757,040 |
2022-06-15 | $56.15 | $57.66 | $54.63 | $56.46 | $56.38 | 829,524 |
2022-06-14 | $56.17 | $56.49 | $54.49 | $55.35 | $55.27 | 614,439 |
2022-06-13 | $56.59 | $57.30 | $55.30 | $55.87 | $55.79 | 902,201 |
2022-06-10 | $60.72 | $60.83 | $59.11 | $59.15 | $59.06 | 859,925 |
2022-06-09 | $64.54 | $65.24 | $62.53 | $62.55 | $62.46 | 347,041 |
2022-06-08 | $65.49 | $66.03 | $64.73 | $65.06 | $64.96 | 285,154 |
2022-06-07 | $64.01 | $66.24 | $64.01 | $66.15 | $66.05 | 292,855 |
2022-06-06 | $65.90 | $66.37 | $64.74 | $65.08 | $64.98 | 483,278 |
2022-06-03 | $65.22 | $65.97 | $64.80 | $65.05 | $64.95 | 421,262 |
2022-06-02 | $64.72 | $66.39 | $63.49 | $66.39 | $66.29 | 584,897 |
2022-06-01 | $66.32 | $66.50 | $63.80 | $64.69 | $64.59 | 433,110 |
2022-05-31 | $65.40 | $66.31 | $64.42 | $65.41 | $65.31 | 532,080 |
2022-05-27 | $64.21 | $66.17 | $64.12 | $66.16 | $66.06 | 607,269 |
2022-05-26 | $62.64 | $64.47 | $62.59 | $63.98 | $63.88 | 510,292 |
2022-05-25 | $60.66 | $62.46 | $60.52 | $62.00 | $61.91 | 777,357 |
2022-05-24 | $60.18 | $61.54 | $59.07 | $61.26 | $61.17 | 965,306 |
2022-05-23 | $59.75 | $61.35 | $59.54 | $61.04 | $60.95 | 819,625 |
2022-05-20 | $59.52 | $59.64 | $56.38 | $58.68 | $58.59 | 1,144,117 |
2022-05-19 | $58.27 | $59.86 | $57.77 | $58.67 | $58.58 | 967,842 |
2022-05-18 | $62.94 | $63.02 | $59.15 | $59.56 | $59.47 | 909,331 |
2022-05-17 | $64.04 | $64.17 | $62.69 | $64.05 | $63.95 | 869,652 |
2022-05-16 | $62.01 | $63.51 | $61.25 | $62.42 | $62.33 | 1,276,190 |
2022-05-13 | $61.44 | $62.50 | $60.93 | $62.21 | $62.12 | 782,553 |
2022-05-12 | $60.10 | $61.16 | $58.54 | $60.47 | $60.38 | 2,244,243 |
2022-05-11 | $62.08 | $63.74 | $60.69 | $60.82 | $60.73 | 2,036,523 |
2022-05-10 | $63.94 | $64.33 | $61.04 | $62.10 | $62.01 | 1,463,966 |
2022-05-09 | $63.38 | $63.87 | $61.93 | $62.45 | $62.36 | 1,130,291 |
2022-05-06 | $64.43 | $65.59 | $63.29 | $65.01 | $64.91 | 1,553,645 |
2022-05-05 | $68.58 | $68.71 | $64.07 | $65.44 | $65.34 | 1,645,528 |
2022-05-04 | $66.21 | $69.93 | $65.57 | $69.75 | $69.65 | 1,789,476 |
2022-05-03 | $65.96 | $66.83 | $65.12 | $65.98 | $65.88 | 1,453,808 |
2022-05-02 | $65.58 | $66.40 | $63.28 | $65.75 | $65.65 | 1,469,446 |
2022-04-29 | $68.64 | $69.24 | $65.14 | $65.36 | $65.26 | 1,316,257 |
2022-04-28 | $67.67 | $69.78 | $66.57 | $69.26 | $69.16 | 1,244,814 |
2022-04-27 | $67.11 | $68.35 | $66.00 | $66.80 | $66.70 | 870,412 |
2022-04-26 | $68.81 | $69.25 | $66.50 | $66.50 | $66.40 | 726,666 |
2022-04-25 | $68.24 | $70.10 | $66.90 | $69.89 | $69.78 | 1,121,339 |
2022-04-22 | $72.36 | $72.37 | $68.74 | $68.96 | $68.86 | 1,056,561 |
2022-04-21 | $75.52 | $75.96 | $72.70 | $72.99 | $72.88 | 617,812 |
2022-04-20 | $74.35 | $75.19 | $74.02 | $74.57 | $74.46 | 513,207 |
2022-04-19 | $71.52 | $73.77 | $71.52 | $73.52 | $73.41 | 457,928 |
2022-04-18 | $71.25 | $72.27 | $70.85 | $71.44 | $71.33 | 363,662 |
2022-04-14 | $72.54 | $73.39 | $71.52 | $71.61 | $71.50 | 373,706 |
2022-04-13 | $70.40 | $72.21 | $70.39 | $72.14 | $72.03 | 361,927 |
2022-04-12 | $71.50 | $72.52 | $70.17 | $70.66 | $70.55 | 376,237 |
2022-04-11 | $72.00 | $72.65 | $70.87 | $71.03 | $70.92 | 410,768 |
2022-04-08 | $72.09 | $73.53 | $71.70 | $72.81 | $72.70 | 385,844 |
2022-04-07 | $71.32 | $72.69 | $70.56 | $72.24 | $72.13 | 477,238 |
2022-04-06 | $71.27 | $72.25 | $70.88 | $71.82 | $71.71 | 532,876 |
2022-04-05 | $73.00 | $74.38 | $72.09 | $72.43 | $72.32 | 629,665 |
2022-04-04 | $72.93 | $73.65 | $72.29 | $73.58 | $73.47 | 740,001 |
2022-04-01 | $73.14 | $73.26 | $71.97 | $73.14 | $73.03 | 427,666 |
2022-03-31 | $74.45 | $74.66 | $72.59 | $72.63 | $72.52 | 575,697 |
2022-03-30 | $74.90 | $75.46 | $74.18 | $74.87 | $74.76 | 369,891 |
2022-03-29 | $75.07 | $75.55 | $74.08 | $75.20 | $75.09 | 565,207 |
2022-03-28 | $73.05 | $73.77 | $72.06 | $73.75 | $73.64 | 682,869 |
2022-03-25 | $73.02 | $73.71 | $72.41 | $73.34 | $73.23 | 312,252 |
2022-03-24 | $71.73 | $72.76 | $71.27 | $72.76 | $72.65 | 485,145 |
2022-03-23 | $72.37 | $72.53 | $71.27 | $71.29 | $71.18 | 467,375 |
2022-03-22 | $72.90 | $73.61 | $72.84 | $73.40 | $73.16 | 545,633 |
2022-03-21 | $72.79 | $73.31 | $71.35 | $72.26 | $72.02 | 608,389 |
2022-03-18 | $71.57 | $73.10 | $71.11 | $73.02 | $72.78 | 642,057 |
2022-03-17 | $69.60 | $71.99 | $69.55 | $71.99 | $71.75 | 679,374 |
2022-03-16 | $69.33 | $70.27 | $67.50 | $70.24 | $70.01 | 1,162,201 |
2022-03-15 | $66.50 | $68.43 | $66.14 | $68.15 | $67.92 | 709,879 |
2022-03-14 | $66.44 | $67.54 | $65.24 | $65.74 | $65.52 | 1,195,901 |
2022-03-11 | $67.48 | $68.01 | $65.59 | $65.75 | $65.53 | 792,887 |
2022-03-10 | $65.43 | $66.85 | $65.17 | $66.64 | $66.42 | 642,890 |
2022-03-09 | $67.00 | $67.74 | $66.37 | $67.04 | $66.82 | 878,943 |
2022-03-08 | $65.23 | $67.50 | $64.19 | $64.39 | $64.18 | 1,860,047 |
2022-03-07 | $67.88 | $67.94 | $65.10 | $65.17 | $64.95 | 1,144,084 |
2022-03-04 | $67.65 | $68.57 | $66.91 | $68.36 | $68.13 | 869,115 |
2022-03-03 | $70.15 | $70.69 | $68.50 | $69.10 | $68.87 | 778,463 |
2022-03-02 | $67.96 | $70.03 | $67.72 | $69.53 | $69.30 | 918,148 |
2022-03-01 | $68.87 | $69.50 | $66.37 | $67.16 | $66.94 | 1,348,594 |
2022-02-28 | $68.20 | $69.84 | $67.80 | $69.55 | $69.32 | 1,336,699 |
2022-02-25 | $67.33 | $70.34 | $67.14 | $70.17 | $69.94 | 1,815,655 |
2022-02-24 | $63.10 | $66.99 | $62.98 | $66.81 | $66.59 | 3,169,356 |
2022-02-23 | $69.22 | $69.27 | $66.24 | $66.49 | $66.27 | 1,203,085 |
2022-02-22 | $69.45 | $70.11 | $67.36 | $68.30 | $68.07 | 1,066,363 |
2022-02-18 | $71.12 | $71.73 | $69.89 | $70.37 | $70.14 | 621,095 |
2022-02-17 | $72.94 | $73.03 | $70.99 | $71.29 | $71.05 | 368,714 |
2022-02-16 | $73.55 | $74.30 | $72.62 | $73.93 | $73.68 | 361,774 |
2022-02-15 | $73.57 | $74.34 | $73.34 | $74.03 | $73.78 | 394,639 |
2022-02-14 | $72.58 | $72.99 | $71.17 | $72.27 | $72.03 | 817,224 |
2022-02-11 | $75.11 | $75.90 | $72.45 | $72.90 | $72.66 | 810,825 |
2022-02-10 | $76.08 | $77.51 | $74.49 | $75.12 | $74.87 | 618,285 |
2022-02-09 | $77.23 | $77.53 | $76.94 | $77.34 | $77.08 | 424,697 |
2022-02-08 | $74.75 | $76.35 | $74.43 | $76.05 | $75.80 | 395,131 |
2022-02-07 | $74.59 | $75.43 | $74.03 | $74.50 | $74.25 | 261,269 |
2022-02-04 | $74.21 | $75.49 | $73.19 | $74.48 | $74.23 | 531,427 |
2022-02-03 | $76.14 | $76.32 | $74.36 | $74.57 | $74.32 | 763,900 |
2022-02-02 | $75.64 | $76.97 | $75.31 | $76.74 | $76.48 | 583,763 |
2022-02-01 | $74.79 | $75.94 | $74.02 | $75.82 | $75.57 | 701,791 |
2022-01-31 | $72.33 | $74.71 | $71.98 | $74.58 | $74.33 | 779,444 |
2022-01-28 | $70.75 | $72.94 | $69.16 | $72.92 | $72.68 | 840,476 |
2022-01-27 | $71.79 | $73.14 | $69.97 | $70.62 | $70.38 | 1,105,361 |
2022-01-26 | $72.79 | $73.31 | $69.39 | $70.64 | $70.40 | 1,533,520 |
2022-01-25 | $69.99 | $72.41 | $68.11 | $71.28 | $71.04 | 916,622 |
2022-01-24 | $69.35 | $71.71 | $66.43 | $71.50 | $71.26 | 2,277,483 |
2022-01-21 | $72.93 | $73.72 | $70.92 | $70.99 | $70.75 | 971,370 |
2022-01-20 | $74.70 | $76.25 | $72.79 | $72.95 | $72.71 | 762,958 |
2022-01-19 | $76.20 | $76.49 | $74.22 | $74.31 | $74.06 | 668,022 |
2022-01-18 | $76.43 | $76.43 | $75.25 | $75.78 | $75.53 | 581,078 |
2022-01-14 | $77.68 | $78.36 | $76.90 | $78.11 | $77.85 | 577,126 |
2022-01-13 | $80.29 | $80.71 | $78.65 | $79.01 | $78.75 | 873,102 |
2022-01-12 | $80.12 | $80.46 | $79.21 | $79.80 | $79.53 | 356,559 |
2022-01-11 | $78.75 | $79.67 | $77.47 | $79.61 | $79.34 | 443,788 |
2022-01-10 | $78.96 | $79.00 | $76.92 | $78.79 | $78.53 | 775,928 |
2022-01-07 | $79.33 | $80.17 | $78.98 | $79.53 | $79.26 | 338,071 |
2022-01-06 | $80.31 | $80.53 | $79.36 | $79.55 | $79.28 | 659,220 |
2022-01-05 | $81.87 | $82.69 | $80.25 | $80.31 | $80.04 | 526,530 |
2022-01-04 | $81.75 | $82.57 | $81.69 | $82.00 | $81.73 | 294,994 |
2022-01-03 | $80.39 | $81.08 | $79.57 | $81.04 | $80.77 | 420,792 |
2021-12-31 | $80.08 | $80.60 | $79.80 | $80.00 | $79.73 | 145,847 |
2021-12-30 | $81.01 | $81.49 | $80.11 | $80.27 | $80.00 | 151,687 |
2021-12-29 | $80.28 | $81.01 | $80.21 | $80.69 | $80.42 | 217,069 |
2021-12-28 | $79.86 | $80.78 | $79.85 | $80.26 | $79.99 | 391,516 |
2021-12-27 | $78.59 | $79.84 | $78.45 | $79.83 | $79.56 | 271,840 |
2021-12-23 | $77.87 | $78.76 | $77.85 | $78.30 | $78.04 | 230,650 |
2021-12-22 | $76.47 | $77.59 | $76.18 | $77.55 | $77.18 | 297,922 |
2021-12-21 | $75.32 | $76.50 | $75.05 | $76.47 | $76.11 | 429,877 |
2021-12-20 | $74.14 | $74.23 | $72.93 | $74.10 | $73.75 | 469,558 |
2021-12-17 | $77.19 | $77.38 | $75.56 | $75.96 | $75.60 | 482,041 |
2021-12-16 | $79.01 | $79.53 | $77.73 | $78.23 | $77.86 | 666,619 |
2021-12-15 | $76.66 | $78.45 | $76.12 | $78.39 | $78.02 | 401,332 |
2021-12-14 | $76.60 | $77.75 | $76.30 | $76.79 | $76.43 | 251,071 |
2021-12-13 | $78.25 | $78.47 | $77.02 | $77.17 | $76.81 | 330,534 |
2021-12-10 | $78.32 | $78.64 | $77.48 | $78.57 | $78.20 | 220,774 |
2021-12-09 | $77.11 | $78.12 | $76.93 | $77.68 | $77.31 | 204,762 |
2021-12-08 | $77.74 | $78.00 | $76.97 | $77.60 | $77.23 | 306,319 |
2021-12-07 | $76.75 | $77.90 | $76.72 | $77.52 | $77.15 | 366,775 |
2021-12-06 | $73.89 | $75.92 | $73.75 | $75.40 | $75.04 | 530,143 |
2021-12-03 | $73.32 | $73.60 | $71.34 | $72.68 | $72.34 | 437,188 |
2021-12-02 | $70.84 | $73.37 | $70.59 | $72.92 | $72.58 | 433,198 |
2021-12-01 | $73.42 | $74.41 | $70.25 | $70.31 | $69.98 | 535,961 |
2021-11-30 | $73.80 | $74.30 | $71.93 | $72.13 | $71.79 | 557,947 |
2021-11-29 | $75.43 | $75.50 | $73.89 | $74.89 | $74.54 | 408,921 |
2021-11-26 | $74.53 | $74.98 | $73.22 | $73.99 | $73.64 | 516,790 |
2021-11-24 | $77.01 | $77.91 | $76.91 | $77.85 | $77.48 | 183,427 |
2021-11-23 | $77.12 | $78.00 | $76.71 | $77.87 | $77.50 | 301,521 |
2021-11-22 | $77.63 | $78.38 | $77.05 | $77.09 | $76.73 | 279,246 |
2021-11-19 | $77.81 | $77.81 | $76.73 | $76.96 | $76.60 | 298,603 |
2021-11-18 | $78.46 | $78.46 | $77.18 | $78.17 | $77.80 | 248,376 |
2021-11-17 | $79.05 | $79.05 | $78.25 | $78.39 | $78.02 | 248,357 |
2021-11-16 | $79.24 | $79.98 | $79.20 | $79.29 | $78.92 | 296,491 |
2021-11-15 | $79.61 | $79.63 | $78.75 | $78.98 | $78.61 | 273,730 |
2021-11-12 | $78.73 | $79.21 | $78.28 | $79.03 | $78.66 | 245,138 |
2021-11-11 | $78.96 | $79.02 | $78.21 | $78.24 | $77.87 | 114,150 |
2021-11-10 | $79.54 | $80.07 | $78.59 | $78.94 | $78.57 | 358,479 |
2021-11-09 | $80.28 | $80.35 | $79.29 | $79.89 | $79.51 | 314,026 |
2021-11-08 | $80.73 | $80.95 | $79.96 | $80.41 | $80.03 | 241,458 |
2021-11-05 | $79.75 | $80.64 | $79.33 | $79.97 | $79.59 | 527,812 |
2021-11-04 | $79.05 | $79.18 | $78.44 | $79.06 | $78.69 | 303,134 |
2021-11-03 | $78.44 | $79.28 | $78.04 | $79.16 | $78.79 | 261,297 |
2021-11-02 | $78.23 | $78.86 | $77.97 | $78.73 | $78.36 | 322,426 |
2021-11-01 | $78.24 | $78.51 | $77.62 | $78.10 | $77.73 | 237,037 |
2021-10-29 | $77.01 | $77.84 | $76.92 | $77.75 | $77.38 | 252,535 |
2021-10-28 | $76.69 | $77.36 | $76.67 | $77.35 | $76.98 | 317,441 |
2021-10-27 | $77.70 | $77.77 | $76.34 | $76.35 | $75.99 | 345,421 |
2021-10-26 | $77.92 | $78.03 | $77.38 | $77.46 | $77.09 | 267,208 |
2021-10-25 | $77.39 | $77.60 | $76.94 | $77.44 | $77.07 | 148,262 |
2021-10-22 | $76.81 | $77.50 | $76.51 | $77.11 | $76.75 | 399,311 |
2021-10-21 | $76.54 | $76.83 | $76.08 | $76.77 | $76.41 | 132,639 |
2021-10-20 | $76.16 | $77.06 | $76.14 | $76.79 | $76.43 | 246,255 |
2021-10-19 | $75.82 | $76.15 | $75.44 | $76.13 | $75.77 | 224,661 |
2021-10-18 | $74.86 | $75.57 | $74.36 | $75.28 | $74.92 | 275,136 |
2021-10-15 | $74.94 | $75.55 | $74.63 | $75.50 | $75.14 | 266,090 |
2021-10-14 | $73.04 | $73.88 | $72.80 | $73.85 | $73.50 | 324,125 |
2021-10-13 | $71.71 | $71.94 | $70.50 | $71.65 | $71.31 | 716,914 |
2021-10-12 | $72.38 | $72.61 | $71.38 | $71.64 | $71.30 | 509,336 |
2021-10-11 | $73.24 | $74.05 | $72.09 | $72.12 | $71.78 | 228,124 |
2021-10-08 | $73.39 | $73.59 | $72.81 | $73.23 | $72.88 | 180,373 |
2021-10-07 | $72.95 | $74.13 | $72.91 | $73.23 | $72.88 | 483,299 |
2021-10-06 | $70.21 | $71.86 | $69.46 | $71.82 | $71.48 | 624,504 |
2021-10-05 | $70.56 | $72.10 | $70.29 | $71.42 | $71.08 | 297,417 |
2021-10-04 | $71.22 | $71.66 | $69.30 | $70.09 | $69.76 | 636,008 |
2021-10-01 | $70.21 | $72.09 | $69.19 | $71.45 | $71.11 | 560,547 |
2021-09-30 | $72.25 | $72.39 | $69.36 | $69.43 | $69.10 | 557,000 |
2021-09-29 | $71.77 | $72.50 | $71.34 | $71.71 | $71.37 | 250,093 |
2021-09-28 | $73.20 | $73.41 | $71.16 | $71.35 | $71.01 | 469,551 |
2021-09-27 | $73.62 | $74.56 | $73.62 | $73.78 | $73.43 | 205,549 |
2021-09-24 | $72.87 | $73.69 | $72.84 | $73.49 | $73.14 | 144,711 |
2021-09-23 | $72.16 | $73.80 | $72.09 | $73.32 | $72.97 | 274,517 |
2021-09-22 | $70.71 | $71.98 | $70.40 | $71.22 | $70.88 | 398,683 |
2021-09-21 | $70.81 | $71.48 | $69.83 | $69.88 | $69.54 | 449,575 |
2021-09-20 | $70.34 | $71.12 | $68.55 | $70.02 | $69.68 | 710,905 |
2021-09-17 | $73.08 | $73.43 | $72.36 | $72.64 | $72.29 | 285,172 |
2021-09-16 | $73.67 | $74.17 | $72.45 | $73.38 | $73.02 | 389,269 |
2021-09-15 | $72.65 | $73.90 | $72.38 | $73.65 | $73.29 | 326,663 |
2021-09-14 | $74.32 | $74.36 | $72.35 | $72.65 | $72.30 | 304,179 |
2021-09-13 | $73.72 | $74.13 | $73.10 | $73.85 | $73.49 | 476,707 |
2021-09-10 | $74.71 | $74.86 | $72.73 | $72.80 | $72.45 | 548,785 |
2021-09-09 | $74.40 | $75.24 | $73.73 | $73.89 | $73.53 | 205,812 |
2021-09-08 | $74.55 | $75.11 | $74.06 | $74.47 | $74.11 | 138,336 |
2021-09-07 | $75.75 | $75.75 | $74.63 | $74.82 | $74.46 | 350,570 |
2021-09-03 | $75.78 | $76.18 | $75.53 | $75.94 | $75.57 | 123,448 |
2021-09-02 | $76.23 | $76.41 | $75.89 | $76.25 | $75.88 | 165,515 |
2021-09-01 | $76.05 | $76.06 | $75.62 | $75.71 | $75.34 | 174,251 |
2021-08-31 | $75.83 | $76.26 | $75.57 | $75.89 | $75.52 | 121,274 |
2021-08-30 | $76.30 | $76.44 | $75.87 | $75.98 | $75.61 | 166,345 |
2021-08-27 | $75.39 | $76.28 | $75.37 | $76.17 | $75.80 | 217,855 |
2021-08-26 | $76.15 | $76.35 | $75.13 | $75.13 | $74.76 | 221,633 |
2021-08-25 | $75.85 | $76.38 | $75.48 | $76.02 | $75.65 | 161,523 |
2021-08-24 | $76.00 | $76.15 | $75.78 | $75.82 | $75.45 | 109,571 |
2021-08-23 | $75.53 | $76.06 | $75.51 | $75.72 | $75.35 | 258,838 |
2021-08-20 | $73.85 | $74.99 | $73.65 | $74.75 | $74.39 | 215,648 |
2021-08-19 | $72.85 | $74.19 | $72.85 | $73.76 | $73.40 | 404,847 |
2021-08-18 | $75.14 | $75.73 | $73.96 | $74.06 | $73.70 | 346,331 |
2021-08-17 | $75.70 | $76.00 | $74.66 | $75.62 | $75.25 | 360,736 |
2021-08-16 | $75.89 | $76.84 | $75.17 | $76.81 | $76.44 | 258,714 |
2021-08-13 | $76.51 | $76.71 | $76.16 | $76.31 | $75.94 | 146,799 |
2021-08-12 | $76.26 | $76.28 | $75.63 | $76.26 | $75.89 | 219,401 |
2021-08-11 | $75.71 | $76.22 | $75.63 | $76.11 | $75.74 | 232,255 |
2021-08-10 | $74.64 | $75.29 | $74.48 | $75.18 | $74.81 | 209,397 |
2021-08-09 | $74.71 | $74.91 | $74.30 | $74.50 | $74.14 | 207,762 |
2021-08-06 | $74.75 | $75.09 | $74.70 | $74.93 | $74.57 | 169,782 |
2021-08-05 | $73.54 | $74.31 | $73.53 | $74.29 | $73.93 | 242,702 |
2021-08-04 | $73.93 | $74.11 | $73.19 | $73.23 | $72.87 | 304,732 |
2021-08-03 | $73.69 | $74.57 | $72.88 | $74.53 | $74.17 | 312,048 |
2021-08-02 | $74.26 | $74.85 | $73.27 | $73.41 | $73.05 | 271,717 |
2021-07-30 | $74.06 | $74.52 | $73.55 | $73.81 | $73.45 | 235,841 |
2021-07-29 | $74.49 | $74.80 | $74.29 | $74.46 | $74.10 | 283,772 |
2021-07-28 | $74.52 | $74.62 | $73.60 | $73.86 | $73.50 | 353,243 |
2021-07-27 | $74.12 | $74.39 | $73.57 | $74.34 | $73.98 | 305,570 |
2021-07-26 | $74.11 | $74.73 | $73.88 | $74.71 | $74.35 | 310,662 |
2021-07-23 | $74.11 | $74.50 | $73.79 | $74.38 | $74.02 | 337,429 |
2021-07-22 | $73.20 | $73.60 | $72.76 | $73.35 | $72.99 | 217,235 |
2021-07-21 | $72.85 | $73.33 | $72.60 | $73.27 | $72.91 | 274,868 |
2021-07-20 | $70.10 | $72.49 | $69.88 | $72.07 | $71.72 | 445,898 |
2021-07-19 | $70.74 | $71.06 | $68.89 | $69.88 | $69.54 | 955,186 |
2021-07-16 | $74.50 | $74.50 | $72.66 | $72.78 | $72.43 | 435,863 |
2021-07-15 | $73.19 | $74.10 | $73.12 | $74.10 | $73.74 | 369,205 |
2021-07-14 | $74.19 | $74.40 | $73.43 | $73.88 | $73.52 | 394,313 |
2021-07-13 | $73.92 | $74.22 | $73.65 | $73.71 | $73.35 | 410,812 |
2021-07-12 | $73.26 | $74.23 | $73.01 | $74.17 | $73.81 | 293,797 |
2021-07-09 | $72.72 | $73.71 | $72.41 | $73.58 | $73.22 | 280,503 |
2021-07-08 | $71.02 | $72.05 | $70.60 | $71.77 | $71.42 | 513,331 |
2021-07-07 | $72.34 | $72.93 | $71.83 | $72.84 | $72.49 | 367,919 |
2021-07-06 | $73.20 | $73.36 | $71.47 | $72.38 | $72.03 | 385,938 |
2021-07-02 | $72.93 | $73.44 | $72.56 | $73.30 | $72.94 | 208,563 |
2021-07-01 | $72.42 | $72.65 | $72.04 | $72.61 | $72.26 | 222,833 |
2021-06-30 | $70.98 | $72.28 | $70.98 | $72.07 | $71.72 | 375,940 |
2021-06-29 | $71.66 | $71.96 | $71.09 | $71.23 | $70.88 | 238,429 |
2021-06-28 | $71.83 | $71.84 | $70.77 | $71.18 | $70.83 | 389,001 |
2021-06-25 | $71.52 | $72.05 | $71.31 | $71.87 | $71.52 | 233,692 |
2021-06-24 | $70.29 | $70.97 | $70.20 | $70.87 | $70.52 | 270,350 |
2021-06-23 | $69.87 | $70.11 | $69.47 | $69.53 | $69.19 | 208,931 |
2021-06-22 | $69.55 | $70.20 | $69.01 | $69.84 | $69.50 | 263,465 |
2021-06-21 | $68.10 | $69.65 | $67.78 | $69.54 | $69.20 | 419,195 |
2021-06-18 | $67.78 | $68.10 | $67.09 | $67.18 | $66.85 | 593,833 |
2021-06-17 | $70.11 | $70.41 | $68.50 | $69.30 | $68.96 | 684,307 |
2021-06-16 | $71.30 | $71.33 | $69.69 | $70.17 | $69.83 | 347,375 |
2021-06-15 | $71.75 | $71.75 | $70.88 | $71.31 | $70.96 | 208,519 |
2021-06-14 | $71.92 | $71.92 | $70.94 | $71.69 | $71.34 | 217,972 |
2021-06-11 | $72.44 | $72.59 | $71.41 | $72.00 | $71.65 | 205,342 |
2021-06-10 | $72.61 | $73.11 | $71.91 | $71.98 | $71.63 | 215,949 |
2021-06-09 | $72.65 | $72.74 | $71.91 | $71.92 | $71.57 | 226,162 |
2021-06-08 | $72.67 | $72.79 | $71.90 | $72.52 | $72.17 | 175,333 |
2021-06-07 | $73.46 | $73.48 | $72.43 | $72.66 | $72.31 | 138,818 |
2021-06-04 | $72.88 | $73.25 | $72.67 | $73.21 | $72.85 | 208,543 |
2021-06-03 | $71.87 | $72.82 | $71.43 | $72.43 | $72.08 | 265,827 |
2021-06-02 | $72.76 | $72.96 | $72.34 | $72.58 | $72.23 | 355,648 |
2021-06-01 | $73.50 | $73.52 | $72.27 | $72.43 | $72.08 | 296,107 |
2021-05-28 | $72.62 | $72.62 | $72.18 | $72.29 | $71.94 | 330,922 |
2021-05-27 | $72.15 | $72.50 | $71.58 | $71.83 | $71.48 | 243,777 |
2021-05-26 | $71.46 | $71.63 | $71.07 | $71.27 | $70.92 | 216,776 |
2021-05-25 | $71.92 | $72.04 | $71.05 | $71.25 | $70.90 | 296,270 |
2021-05-24 | $71.36 | $71.88 | $71.25 | $71.60 | $71.25 | 350,922 |
2021-05-21 | $70.88 | $71.65 | $70.51 | $70.78 | $70.44 | 389,879 |
2021-05-20 | $69.59 | $70.89 | $69.42 | $70.30 | $69.96 | 510,663 |
2021-05-19 | $68.71 | $69.49 | $67.72 | $69.48 | $69.14 | 994,208 |
2021-05-18 | $71.29 | $71.55 | $70.07 | $70.14 | $69.80 | 276,519 |
2021-05-17 | $71.05 | $71.41 | $70.55 | $71.24 | $70.89 | 364,776 |
2021-05-14 | $70.67 | $71.74 | $70.54 | $71.48 | $71.13 | 626,866 |
2021-05-13 | $68.23 | $70.54 | $68.22 | $69.91 | $69.57 | 542,933 |
2021-05-12 | $70.42 | $70.68 | $67.98 | $68.12 | $67.79 | 1,226,369 |
2021-05-11 | $71.83 | $71.93 | $70.20 | $70.95 | $70.60 | 926,592 |
2021-05-10 | $73.61 | $74.40 | $72.96 | $72.99 | $72.63 | 521,010 |
2021-05-07 | $71.92 | $73.22 | $71.81 | $73.05 | $72.69 | 261,638 |
2021-05-06 | $71.00 | $72.14 | $70.61 | $72.07 | $71.72 | 551,813 |
2021-05-05 | $70.76 | $71.17 | $70.63 | $70.75 | $70.41 | 201,658 |
2021-05-04 | $69.79 | $70.39 | $68.84 | $70.39 | $70.05 | 660,543 |
2021-05-03 | $70.11 | $70.70 | $70.05 | $70.30 | $69.96 | 363,254 |
2021-04-30 | $69.39 | $69.66 | $68.95 | $69.34 | $69.00 | 357,382 |
2021-04-29 | $69.79 | $70.17 | $68.76 | $70.07 | $69.73 | 554,700 |
2021-04-28 | $69.51 | $69.61 | $69.05 | $69.17 | $68.83 | 230,303 |
2021-04-27 | $69.69 | $70.00 | $69.29 | $69.75 | $69.41 | 224,079 |
2021-04-26 | $70.34 | $70.45 | $69.59 | $69.80 | $69.46 | 234,632 |
2021-04-23 | $68.94 | $70.50 | $68.71 | $70.03 | $69.69 | 439,291 |
2021-04-22 | $70.31 | $70.34 | $68.66 | $69.09 | $68.75 | 531,421 |
2021-04-21 | $68.89 | $70.46 | $68.89 | $70.37 | $70.03 | 354,458 |
2021-04-20 | $69.64 | $69.79 | $68.54 | $69.08 | $68.74 | 419,179 |
2021-04-19 | $70.31 | $70.41 | $69.73 | $70.18 | $69.84 | 379,712 |
2021-04-16 | $70.61 | $70.87 | $70.30 | $70.64 | $70.30 | 305,452 |
2021-04-15 | $69.38 | $70.11 | $69.38 | $70.02 | $69.68 | 194,491 |
2021-04-14 | $68.54 | $69.46 | $68.53 | $68.80 | $68.46 | 402,486 |
2021-04-13 | $68.49 | $68.80 | $68.01 | $68.52 | $68.19 | 321,476 |
2021-04-12 | $68.76 | $68.98 | $68.50 | $68.83 | $68.49 | 245,182 |
2021-04-09 | $68.11 | $69.08 | $68.00 | $68.98 | $68.64 | 300,166 |
2021-04-08 | $67.54 | $67.87 | $67.20 | $67.87 | $67.54 | 292,475 |
2021-04-07 | $67.47 | $67.89 | $67.22 | $67.57 | $67.24 | 257,925 |
2021-04-06 | $67.74 | $68.01 | $67.36 | $67.53 | $67.20 | 322,868 |
2021-04-05 | $67.43 | $68.30 | $67.41 | $67.93 | $67.60 | 527,806 |
2021-04-01 | $66.19 | $66.48 | $65.75 | $66.43 | $66.11 | 615,883 |
2021-03-31 | $66.05 | $66.49 | $65.84 | $65.89 | $65.57 | 419,498 |
2021-03-30 | $66.29 | $66.49 | $65.76 | $66.13 | $65.81 | 647,716 |
2021-03-29 | $65.56 | $66.84 | $65.44 | $66.52 | $66.20 | 836,529 |
2021-03-26 | $64.93 | $66.22 | $64.56 | $66.11 | $65.79 | 825,888 |
2021-03-25 | $63.00 | $64.53 | $62.18 | $64.36 | $64.05 | 935,943 |
2021-03-24 | $64.00 | $64.97 | $63.57 | $63.57 | $63.26 | 425,389 |
2021-03-23 | $64.42 | $64.87 | $63.30 | $63.53 | $63.22 | 799,951 |
2021-03-22 | $64.16 | $65.10 | $63.96 | $64.83 | $64.49 | 474,718 |
2021-03-19 | $65.20 | $65.20 | $63.95 | $64.35 | $64.01 | 759,793 |
2021-03-18 | $65.75 | $66.80 | $65.23 | $65.38 | $65.03 | 638,482 |
2021-03-17 | $65.32 | $66.07 | $65.02 | $65.95 | $65.60 | 560,669 |
2021-03-16 | $65.60 | $65.65 | $64.99 | $65.20 | $64.86 | 458,499 |
2021-03-15 | $65.37 | $65.77 | $64.42 | $65.67 | $65.32 | 502,742 |
2021-03-12 | $64.00 | $65.08 | $63.95 | $65.03 | $64.69 | 582,994 |
2021-03-11 | $63.64 | $64.49 | $63.28 | $63.84 | $63.50 | 523,376 |
2021-03-10 | $62.02 | $63.45 | $61.99 | $63.10 | $62.77 | 869,070 |
2021-03-09 | $61.59 | $62.46 | $61.23 | $61.26 | $60.94 | 595,823 |
2021-03-08 | $60.57 | $62.44 | $60.20 | $61.14 | $60.82 | 1,262,063 |
2021-03-05 | $58.96 | $60.27 | $57.25 | $59.96 | $59.64 | 1,608,055 |
2021-03-04 | $59.22 | $59.86 | $56.40 | $57.85 | $57.54 | 1,358,496 |
2021-03-03 | $59.60 | $60.24 | $59.11 | $59.13 | $58.82 | 924,030 |
2021-03-02 | $60.20 | $60.45 | $59.56 | $59.64 | $59.32 | 478,665 |
2021-03-01 | $59.39 | $60.65 | $59.38 | $60.12 | $59.80 | 464,679 |
2021-02-26 | $59.74 | $59.75 | $57.78 | $57.83 | $57.52 | 756,949 |
2021-02-25 | $61.83 | $61.85 | $59.20 | $59.61 | $59.29 | 1,428,354 |
2021-02-24 | $59.90 | $61.91 | $59.69 | $61.72 | $61.39 | 675,816 |
2021-02-23 | $59.91 | $60.57 | $58.72 | $60.16 | $59.84 | 914,351 |
2021-02-22 | $59.20 | $60.56 | $59.19 | $60.09 | $59.77 | 315,656 |
2021-02-19 | $60.24 | $60.52 | $59.85 | $59.95 | $59.63 | 394,740 |
2021-02-18 | $59.66 | $60.16 | $59.17 | $59.96 | $59.64 | 464,017 |
2021-02-17 | $59.66 | $60.50 | $59.38 | $60.39 | $60.07 | 314,206 |
2021-02-16 | $60.29 | $60.36 | $59.75 | $60.03 | $59.71 | 271,073 |
2021-02-12 | $59.49 | $59.84 | $59.35 | $59.80 | $59.48 | 206,647 |
2021-02-11 | $59.81 | $60.06 | $59.00 | $59.63 | $59.31 | 198,167 |
2021-02-10 | $59.84 | $59.88 | $58.78 | $59.59 | $59.27 | 272,908 |
2021-02-09 | $59.13 | $59.61 | $58.87 | $59.37 | $59.06 | 140,929 |
2021-02-08 | $58.93 | $59.35 | $58.83 | $59.34 | $59.03 | 291,532 |
2021-02-05 | $58.78 | $58.86 | $58.25 | $58.46 | $58.15 | 198,536 |
2021-02-04 | $57.11 | $58.15 | $57.11 | $58.13 | $57.82 | 227,707 |
2021-02-03 | $56.51 | $57.17 | $56.19 | $56.90 | $56.60 | 358,946 |
2021-02-02 | $55.91 | $57.31 | $55.91 | $56.79 | $56.49 | 264,874 |
2021-02-01 | $55.07 | $55.49 | $54.34 | $55.00 | $54.71 | 300,491 |
2021-01-29 | $55.73 | $56.05 | $53.78 | $54.19 | $53.90 | 604,872 |
2021-01-28 | $56.16 | $57.75 | $56.10 | $56.53 | $56.23 | 891,342 |
2021-01-27 | $56.74 | $56.76 | $55.05 | $55.52 | $55.23 | 823,676 |
2021-01-26 | $58.22 | $58.44 | $57.74 | $57.78 | $57.47 | 310,600 |
2021-01-25 | $57.66 | $57.92 | $56.40 | $57.88 | $57.57 | 586,153 |
2021-01-22 | $57.97 | $58.40 | $57.71 | $58.03 | $57.72 | 236,624 |
2021-01-21 | $58.81 | $59.05 | $58.50 | $58.71 | $58.40 | 213,221 |
2021-01-20 | $58.24 | $58.91 | $58.05 | $58.72 | $58.41 | 266,508 |
2021-01-19 | $58.17 | $58.30 | $57.54 | $57.81 | $57.50 | 269,738 |
2021-01-15 | $57.36 | $57.80 | $56.59 | $57.36 | $57.06 | 454,961 |
2021-01-14 | $58.63 | $58.85 | $57.98 | $58.05 | $57.74 | 397,297 |
2021-01-13 | $58.28 | $58.61 | $58.03 | $58.27 | $57.96 | 211,485 |
2021-01-12 | $58.13 | $58.47 | $57.62 | $58.31 | $58.00 | 390,168 |
2021-01-11 | $57.46 | $58.39 | $57.44 | $58.09 | $57.78 | 433,076 |
2021-01-08 | $58.48 | $58.55 | $57.28 | $58.39 | $58.08 | 489,313 |
2021-01-07 | $57.97 | $58.78 | $57.71 | $58.19 | $57.88 | 308,430 |
2021-01-06 | $55.73 | $58.10 | $55.48 | $57.43 | $57.13 | 512,529 |
2021-01-05 | $55.04 | $56.20 | $54.89 | $55.81 | $55.51 | 492,777 |
2021-01-04 | $56.83 | $56.86 | $53.91 | $55.20 | $54.91 | 706,296 |
2020-12-31 | $55.83 | $56.63 | $55.63 | $56.46 | $56.16 | 206,981 |
2020-12-30 | $55.89 | $56.28 | $55.80 | $55.87 | $55.57 | 240,006 |
2020-12-29 | $56.41 | $56.50 | $55.36 | $55.65 | $55.36 | 224,306 |
2020-12-28 | $55.76 | $56.29 | $55.64 | $55.85 | $55.55 | 325,005 |
2020-12-24 | $55.01 | $55.19 | $54.77 | $55.19 | $54.90 | 83,514 |
2020-12-23 | $54.89 | $55.43 | $54.85 | $54.89 | $54.60 | 302,123 |
2020-12-22 | $55.12 | $55.12 | $54.43 | $54.49 | $54.16 | 218,162 |
2020-12-21 | $54.08 | $55.58 | $53.58 | $55.25 | $54.92 | 1,994,195 |
2020-12-18 | $55.66 | $55.67 | $54.61 | $55.22 | $54.89 | 396,105 |
2020-12-17 | $55.45 | $55.65 | $55.36 | $55.57 | $55.24 | 232,646 |
2020-12-16 | $55.27 | $55.34 | $54.81 | $55.08 | $54.75 | 246,761 |
2020-12-15 | $54.69 | $55.38 | $54.17 | $55.23 | $54.90 | 283,113 |
2020-12-14 | $55.45 | $55.70 | $53.99 | $54.02 | $53.70 | 448,865 |
2020-12-11 | $54.11 | $54.77 | $53.86 | $54.65 | $54.32 | 558,014 |
2020-12-10 | $54.31 | $54.74 | $54.07 | $54.53 | $54.20 | 463,563 |
2020-12-09 | $55.50 | $55.65 | $54.36 | $54.66 | $54.33 | 471,181 |
2020-12-08 | $54.35 | $55.40 | $54.35 | $55.13 | $54.80 | 280,352 |
2020-12-07 | $55.00 | $55.05 | $54.39 | $54.76 | $54.43 | 287,997 |
2020-12-04 | $54.64 | $55.30 | $54.59 | $55.28 | $54.95 | 363,396 |
2020-12-03 | $54.16 | $54.87 | $54.04 | $54.36 | $54.03 | 360,199 |
2020-12-02 | $53.36 | $54.14 | $53.08 | $54.07 | $53.74 | 468,618 |
2020-12-01 | $54.32 | $54.74 | $53.74 | $53.84 | $53.52 | 557,963 |
2020-11-30 | $53.49 | $53.58 | $52.49 | $53.16 | $52.84 | 434,532 |
2020-11-27 | $54.16 | $54.46 | $53.77 | $54.07 | $53.74 | 292,988 |
2020-11-25 | $54.40 | $54.40 | $53.70 | $53.92 | $53.60 | 390,209 |
2020-11-24 | $54.04 | $54.81 | $53.83 | $54.59 | $54.26 | 613,127 |
2020-11-23 | $52.40 | $53.19 | $52.11 | $52.93 | $52.61 | 685,396 |
2020-11-20 | $52.42 | $52.49 | $51.66 | $51.78 | $51.47 | 383,691 |
2020-11-19 | $52.12 | $52.72 | $51.70 | $52.56 | $52.24 | 326,754 |
2020-11-18 | $53.97 | $54.14 | $52.34 | $52.34 | $52.03 | 435,451 |
2020-11-17 | $53.27 | $53.94 | $52.66 | $53.67 | $53.35 | 451,939 |
2020-11-16 | $53.99 | $54.24 | $53.38 | $54.24 | $53.91 | 565,000 |
2020-11-13 | $51.77 | $52.80 | $51.58 | $52.51 | $52.19 | 515,290 |
2020-11-12 | $51.53 | $51.89 | $50.44 | $51.07 | $50.76 | 617,622 |
2020-11-11 | $52.85 | $52.93 | $51.75 | $52.22 | $51.91 | 307,492 |
2020-11-10 | $51.83 | $52.47 | $51.24 | $52.27 | $51.96 | 876,486 |
2020-11-09 | $53.71 | $53.98 | $51.23 | $51.39 | $51.08 | 1,711,652 |
2020-11-06 | $48.74 | $48.85 | $48.00 | $48.48 | $48.19 | 596,408 |
2020-11-05 | $48.16 | $49.05 | $48.12 | $48.69 | $48.40 | 537,625 |
2020-11-04 | $46.19 | $48.37 | $45.92 | $46.85 | $46.57 | 883,459 |
2020-11-03 | $44.98 | $46.17 | $44.79 | $45.62 | $45.35 | 600,411 |
2020-11-02 | $43.72 | $44.22 | $43.12 | $43.80 | $43.54 | 623,905 |
2020-10-30 | $42.46 | $42.89 | $41.32 | $42.48 | $42.22 | 1,414,028 |
2020-10-29 | $42.51 | $43.75 | $41.79 | $42.93 | $42.67 | 1,068,555 |
2020-10-28 | $43.81 | $44.35 | $42.51 | $42.66 | $42.40 | 793,896 |
2020-10-27 | $46.47 | $46.52 | $45.69 | $45.73 | $45.46 | 343,640 |
2020-10-26 | $47.58 | $47.66 | $45.36 | $46.47 | $46.19 | 570,630 |
2020-10-23 | $49.08 | $49.08 | $48.05 | $48.72 | $48.43 | 218,815 |
2020-10-22 | $48.28 | $48.96 | $47.68 | $48.82 | $48.53 | 303,069 |
2020-10-21 | $48.41 | $49.05 | $48.17 | $48.23 | $47.94 | 402,550 |
2020-10-20 | $48.61 | $49.45 | $48.32 | $48.53 | $48.24 | 463,023 |
2020-10-19 | $49.86 | $49.97 | $47.97 | $48.27 | $47.98 | 601,070 |
2020-10-16 | $49.66 | $50.43 | $49.58 | $49.58 | $49.28 | 429,117 |
2020-10-15 | $48.18 | $49.36 | $48.09 | $49.22 | $48.92 | 528,979 |
2020-10-14 | $50.03 | $50.24 | $49.10 | $49.28 | $48.98 | 473,786 |
2020-10-13 | $50.16 | $50.30 | $49.58 | $49.83 | $49.53 | 471,642 |
2020-10-12 | $49.94 | $50.84 | $49.83 | $50.44 | $50.14 | 543,671 |
2020-10-09 | $49.45 | $49.87 | $49.05 | $49.56 | $49.26 | 683,457 |
2020-10-08 | $49.08 | $49.12 | $48.47 | $49.03 | $48.74 | 598,360 |
2020-10-07 | $47.62 | $48.79 | $47.62 | $48.51 | $48.22 | 453,497 |
2020-10-06 | $48.47 | $48.77 | $46.65 | $46.76 | $46.48 | 893,458 |
2020-10-05 | $47.18 | $48.13 | $47.18 | $48.08 | $47.79 | 829,878 |
2020-10-02 | $45.62 | $47.10 | $45.46 | $46.49 | $46.21 | 811,128 |
2020-10-01 | $47.35 | $47.71 | $46.45 | $46.97 | $46.69 | 606,545 |
2020-09-30 | $45.91 | $47.65 | $45.91 | $46.79 | $46.51 | 800,687 |
2020-09-29 | $46.14 | $46.24 | $45.36 | $45.74 | $45.47 | 411,843 |
2020-09-28 | $45.99 | $46.63 | $45.84 | $46.20 | $45.92 | 438,811 |
2020-09-25 | $43.24 | $45.04 | $43.06 | $44.85 | $44.58 | 809,167 |
2020-09-24 | $43.29 | $44.59 | $42.78 | $43.69 | $43.43 | 2,245,291 |
2020-09-23 | $45.73 | $45.86 | $43.37 | $43.51 | $43.25 | 634,594 |
2020-09-22 | $44.89 | $45.39 | $44.26 | $45.26 | $44.99 | 842,775 |
2020-09-21 | $44.86 | $45.07 | $43.35 | $44.77 | $44.50 | 1,412,025 |
2020-09-18 | $47.37 | $47.50 | $45.98 | $46.54 | $46.26 | 799,539 |
2020-09-17 | $46.69 | $47.87 | $46.48 | $47.33 | $47.05 | 777,771 |
2020-09-16 | $48.01 | $48.92 | $47.77 | $47.84 | $47.55 | 1,160,211 |
2020-09-15 | $48.34 | $48.47 | $47.45 | $47.69 | $47.40 | 333,589 |
2020-09-14 | $47.11 | $47.94 | $47.03 | $47.66 | $47.37 | 421,460 |
2020-09-11 | $46.47 | $47.06 | $45.80 | $46.54 | $46.26 | 667,614 |
2020-09-10 | $47.90 | $48.23 | $45.78 | $46.06 | $45.78 | 869,231 |
2020-09-09 | $46.81 | $48.33 | $46.63 | $47.45 | $47.16 | 837,595 |
2020-09-08 | $47.10 | $47.11 | $45.82 | $45.95 | $45.67 | 1,897,194 |
2020-09-04 | $49.25 | $49.51 | $46.49 | $48.13 | $47.84 | 2,035,775 |
2020-09-03 | $51.40 | $51.88 | $47.90 | $48.64 | $48.35 | 1,977,342 |
2020-09-02 | $50.43 | $51.77 | $50.23 | $51.50 | $51.19 | 979,237 |
2020-09-01 | $48.87 | $49.98 | $48.70 | $49.94 | $49.64 | 749,027 |
2020-08-31 | $49.78 | $49.78 | $48.94 | $49.08 | $48.78 | 544,895 |
2020-08-28 | $49.76 | $50.17 | $49.33 | $49.92 | $49.62 | 448,986 |
2020-08-27 | $49.11 | $49.82 | $48.89 | $49.33 | $49.03 | 934,869 |
2020-08-26 | $48.47 | $48.85 | $48.16 | $48.75 | $48.46 | 457,534 |
2020-08-25 | $49.05 | $49.05 | $47.97 | $48.51 | $48.22 | 713,664 |
2020-08-24 | $48.22 | $48.73 | $47.80 | $48.69 | $48.40 | 764,458 |
2020-08-21 | $46.65 | $47.49 | $46.58 | $47.42 | $47.13 | 374,707 |
2020-08-20 | $46.09 | $46.84 | $46.03 | $46.73 | $46.45 | 346,380 |
2020-08-19 | $46.98 | $47.34 | $46.41 | $46.57 | $46.29 | 481,537 |
2020-08-18 | $47.11 | $47.23 | $46.47 | $46.83 | $46.55 | 439,745 |
2020-08-17 | $47.49 | $47.51 | $46.94 | $47.08 | $46.80 | 299,012 |
2020-08-14 | $46.86 | $47.49 | $46.73 | $47.31 | $47.03 | 481,903 |
2020-08-13 | $47.16 | $47.50 | $46.84 | $47.21 | $46.93 | 546,787 |
2020-08-12 | $47.38 | $47.68 | $47.01 | $47.46 | $47.17 | 676,253 |
2020-08-11 | $47.75 | $48.05 | $46.26 | $46.45 | $46.17 | 1,254,789 |
2020-08-10 | $45.94 | $46.86 | $45.94 | $46.82 | $46.54 | 788,587 |
2020-08-07 | $45.23 | $45.70 | $44.95 | $45.62 | $45.35 | 680,352 |
2020-08-06 | $44.65 | $45.46 | $44.64 | $45.43 | $45.16 | 1,029,121 |
2020-08-05 | $44.14 | $44.87 | $44.11 | $44.78 | $44.51 | 668,036 |
2020-08-04 | $42.91 | $43.61 | $42.86 | $43.59 | $43.33 | 392,518 |
2020-08-03 | $42.72 | $43.21 | $42.65 | $43.08 | $42.82 | 642,884 |
2020-07-31 | $42.13 | $42.33 | $40.99 | $42.31 | $42.06 | 1,045,352 |
2020-07-30 | $41.75 | $42.15 | $40.91 | $41.94 | $41.69 | 1,316,782 |
2020-07-29 | $42.29 | $42.88 | $42.15 | $42.66 | $42.40 | 755,985 |
2020-07-28 | $42.50 | $42.73 | $42.11 | $42.17 | $41.92 | 771,843 |
2020-07-27 | $42.44 | $42.95 | $42.33 | $42.82 | $42.56 | 559,501 |
2020-07-24 | $42.59 | $42.96 | $42.24 | $42.44 | $42.18 | 919,563 |
2020-07-23 | $44.04 | $44.11 | $42.75 | $43.05 | $42.79 | 1,367,341 |
2020-07-22 | $43.45 | $44.29 | $43.45 | $44.20 | $43.93 | 605,790 |
2020-07-21 | $43.76 | $44.25 | $43.41 | $43.63 | $43.37 | 877,168 |
2020-07-20 | $43.00 | $43.41 | $42.56 | $43.14 | $42.88 | 772,073 |
2020-07-17 | $43.53 | $43.53 | $42.95 | $43.10 | $42.84 | 614,700 |
2020-07-16 | $43.21 | $43.76 | $42.82 | $43.31 | $43.05 | 1,812,490 |
2020-07-15 | $44.29 | $44.29 | $43.16 | $43.74 | $43.48 | 1,167,675 |
2020-07-14 | $41.12 | $43.15 | $40.97 | $43.01 | $42.75 | 1,760,996 |
2020-07-13 | $41.88 | $42.97 | $41.11 | $41.25 | $41.00 | 1,418,266 |
2020-07-10 | $40.05 | $41.28 | $39.84 | $41.17 | $40.92 | 833,370 |
2020-07-09 | $41.21 | $41.30 | $39.48 | $40.08 | $39.84 | 1,001,932 |
2020-07-08 | $40.85 | $41.32 | $40.42 | $41.19 | $40.94 | 691,690 |
2020-07-07 | $41.30 | $41.54 | $40.57 | $40.64 | $40.40 | 979,136 |
2020-07-06 | $41.67 | $41.90 | $41.25 | $41.90 | $41.65 | 911,612 |
2020-07-02 | $41.34 | $41.66 | $40.31 | $40.47 | $40.23 | 939,594 |
2020-07-01 | $40.63 | $41.06 | $40.09 | $40.13 | $39.89 | 999,307 |
2020-06-30 | $39.44 | $40.68 | $39.37 | $40.31 | $40.07 | 1,818,300 |
2020-06-29 | $38.57 | $39.71 | $38.21 | $39.71 | $39.47 | 1,280,482 |
2020-06-26 | $39.71 | $39.80 | $37.82 | $37.98 | $37.75 | 3,094,327 |
2020-06-25 | $38.99 | $40.32 | $38.60 | $40.20 | $39.96 | 1,339,470 |
2020-06-24 | $40.85 | $40.93 | $38.85 | $39.38 | $39.14 | 1,563,982 |
2020-06-23 | $42.00 | $42.09 | $41.43 | $41.61 | $41.35 | 615,394 |
2020-06-22 | $40.44 | $41.28 | $40.06 | $41.18 | $40.92 | 682,253 |
2020-06-19 | $42.45 | $42.53 | $40.35 | $40.72 | $40.46 | 1,348,849 |
2020-06-18 | $40.88 | $41.58 | $40.59 | $41.31 | $41.05 | 949,129 |
2020-06-17 | $42.37 | $42.37 | $41.30 | $41.48 | $41.22 | 1,146,213 |
2020-06-16 | $43.12 | $43.14 | $40.49 | $42.04 | $41.78 | 2,155,524 |
2020-06-15 | $37.83 | $40.75 | $37.51 | $40.37 | $40.12 | 1,964,595 |
2020-06-12 | $40.61 | $40.98 | $38.27 | $39.89 | $39.64 | 2,700,159 |
2020-06-11 | $41.74 | $42.22 | $38.24 | $38.44 | $38.20 | 3,562,955 |
2020-06-10 | $45.44 | $45.77 | $44.37 | $44.58 | $44.30 | 1,707,926 |
2020-06-09 | $45.48 | $46.06 | $45.09 | $45.49 | $45.20 | 1,043,160 |
2020-06-08 | $45.46 | $46.50 | $45.44 | $46.50 | $46.21 | 1,198,019 |
2020-06-05 | $44.55 | $45.69 | $44.36 | $44.91 | $44.63 | 1,840,147 |
2020-06-04 | $41.98 | $42.62 | $41.65 | $42.25 | $41.98 | 878,983 |
2020-06-03 | $41.33 | $42.49 | $41.13 | $42.23 | $41.96 | 911,018 |
2020-06-02 | $40.15 | $40.55 | $39.88 | $40.54 | $40.29 | 573,448 |
2020-06-01 | $39.28 | $39.83 | $38.94 | $39.75 | $39.50 | 581,993 |
2020-05-29 | $39.13 | $39.76 | $38.33 | $39.42 | $39.17 | 1,307,521 |
2020-05-28 | $40.53 | $40.58 | $39.31 | $39.48 | $39.23 | 1,157,452 |
2020-05-27 | $39.29 | $39.89 | $38.26 | $39.86 | $39.61 | 944,903 |
2020-05-26 | $38.39 | $38.74 | $38.12 | $38.21 | $37.97 | 728,822 |
2020-05-22 | $36.62 | $36.67 | $36.11 | $36.60 | $36.37 | 658,748 |
2020-05-21 | $36.80 | $37.36 | $36.32 | $36.67 | $36.44 | 1,029,317 |
2020-05-20 | $36.79 | $37.12 | $36.59 | $36.90 | $36.67 | 780,824 |
2020-05-19 | $36.84 | $36.99 | $35.80 | $35.82 | $35.59 | 1,052,854 |
2020-05-18 | $36.25 | $37.30 | $36.22 | $36.94 | $36.71 | 1,444,644 |
2020-05-15 | $33.53 | $34.43 | $33.35 | $34.32 | $34.10 | 1,252,733 |
2020-05-14 | $32.31 | $34.15 | $31.75 | $34.13 | $33.92 | 1,690,181 |
2020-05-13 | $34.26 | $34.41 | $32.54 | $33.07 | $32.86 | 1,653,865 |
2020-05-12 | $36.29 | $36.38 | $34.57 | $34.58 | $34.36 | 936,600 |
2020-05-11 | $35.63 | $36.33 | $35.46 | $35.91 | $35.68 | 516,266 |
2020-05-08 | $35.84 | $36.28 | $35.56 | $36.19 | $35.96 | 640,297 |
2020-05-07 | $34.96 | $35.51 | $34.76 | $34.87 | $34.65 | 837,716 |
2020-05-06 | $35.28 | $35.34 | $34.22 | $34.27 | $34.05 | 704,304 |
2020-05-05 | $35.20 | $35.69 | $34.81 | $34.87 | $34.65 | 708,627 |
2020-05-04 | $33.75 | $34.53 | $33.35 | $34.46 | $34.24 | 792,618 |
2020-05-01 | $35.06 | $35.31 | $34.17 | $34.42 | $34.20 | 1,178,586 |
2020-04-30 | $36.45 | $36.76 | $35.78 | $36.23 | $36.00 | 1,128,222 |
2020-04-29 | $36.88 | $37.50 | $36.59 | $37.15 | $36.92 | 1,343,594 |
2020-04-28 | $36.75 | $36.77 | $35.36 | $35.59 | $35.37 | 1,519,753 |
2020-04-27 | $35.00 | $35.89 | $34.81 | $35.62 | $35.40 | 850,199 |
2020-04-24 | $34.20 | $34.77 | $33.59 | $34.59 | $34.37 | 994,057 |
2020-04-23 | $33.98 | $34.93 | $33.77 | $33.83 | $33.62 | 1,248,725 |
2020-04-22 | $33.65 | $34.20 | $33.37 | $33.75 | $33.54 | 778,372 |
2020-04-21 | $32.79 | $33.36 | $32.25 | $32.50 | $32.30 | 1,622,305 |
2020-04-20 | $34.83 | $35.64 | $34.24 | $34.30 | $34.08 | 1,076,979 |
2020-04-17 | $35.81 | $36.12 | $34.86 | $36.01 | $35.78 | 1,510,169 |
2020-04-16 | $34.09 | $34.18 | $33.08 | $33.99 | $33.78 | 1,071,683 |
2020-04-15 | $33.75 | $34.34 | $33.13 | $33.91 | $33.70 | 877,497 |
2020-04-14 | $34.98 | $35.49 | $34.47 | $35.23 | $35.01 | 975,509 |
2020-04-13 | $34.37 | $34.40 | $32.76 | $33.66 | $33.45 | 1,019,763 |
2020-04-09 | $34.82 | $35.42 | $33.96 | $34.56 | $34.34 | 1,848,538 |
2020-04-08 | $32.29 | $33.99 | $31.67 | $33.75 | $33.54 | 1,472,773 |
2020-04-07 | $34.06 | $34.27 | $31.57 | $31.59 | $31.39 | 2,451,038 |
2020-04-06 | $29.61 | $31.92 | $29.40 | $31.48 | $31.28 | 1,428,388 |
2020-04-03 | $27.99 | $28.45 | $26.93 | $27.41 | $27.24 | 961,043 |
2020-04-02 | $26.82 | $28.55 | $26.56 | $28.31 | $28.13 | 1,176,802 |
2020-04-01 | $27.47 | $28.60 | $26.71 | $27.10 | $26.93 | 1,398,962 |
2020-03-31 | $30.63 | $31.36 | $29.63 | $29.78 | $29.59 | 1,482,951 |
2020-03-30 | $29.39 | $31.07 | $28.75 | $30.89 | $30.70 | 1,718,039 |
2020-03-27 | $29.45 | $31.03 | $28.62 | $29.12 | $28.94 | 2,297,334 |
2020-03-26 | $28.76 | $31.74 | $28.65 | $31.55 | $31.35 | 3,071,634 |
2020-03-25 | $27.82 | $30.21 | $26.38 | $28.01 | $27.83 | 3,660,801 |
2020-03-24 | $24.48 | $26.97 | $24.40 | $26.88 | $26.59 | 2,330,021 |
2020-03-23 | $23.03 | $23.23 | $21.05 | $21.95 | $21.72 | 1,923,875 |
2020-03-20 | $26.37 | $26.81 | $23.18 | $23.36 | $23.11 | 1,788,795 |
2020-03-19 | $25.00 | $26.58 | $23.37 | $25.61 | $25.34 | 1,918,790 |
2020-03-18 | $25.00 | $26.83 | $22.56 | $25.41 | $25.14 | 2,909,733 |
2020-03-17 | $27.52 | $29.25 | $25.36 | $29.02 | $28.71 | 1,667,527 |
2020-03-16 | $27.26 | $30.96 | $26.97 | $26.97 | $26.68 | 1,757,758 |
2020-03-13 | $33.37 | $35.29 | $29.98 | $35.11 | $34.74 | 1,493,080 |
2020-03-12 | $32.00 | $34.90 | $29.58 | $29.60 | $29.28 | 1,835,783 |
2020-03-11 | $39.64 | $40.10 | $36.36 | $37.06 | $36.66 | 1,759,951 |
2020-03-10 | $41.03 | $41.97 | $37.71 | $41.96 | $41.51 | 1,874,902 |
2020-03-09 | $38.45 | $41.39 | $37.66 | $38.24 | $37.83 | 1,380,763 |
2020-03-06 | $43.40 | $45.71 | $43.01 | $45.29 | $44.81 | 1,294,058 |
2020-03-05 | $47.21 | $48.05 | $45.50 | $46.13 | $45.64 | 1,389,986 |
2020-03-04 | $47.72 | $49.74 | $46.90 | $49.67 | $49.14 | 889,046 |
2020-03-03 | $48.77 | $49.84 | $44.84 | $45.62 | $45.13 | 1,620,335 |
2020-03-02 | $44.80 | $48.46 | $43.94 | $48.44 | $47.92 | 1,539,483 |
2020-02-28 | $42.59 | $44.31 | $41.47 | $44.05 | $43.58 | 2,090,884 |
2020-02-27 | $47.85 | $48.87 | $45.15 | $45.15 | $44.67 | 1,925,221 |
2020-02-26 | $50.50 | $51.71 | $49.33 | $49.59 | $49.06 | 1,064,817 |
2020-02-25 | $53.92 | $54.08 | $49.70 | $50.04 | $49.51 | 1,274,398 |
2020-02-24 | $53.72 | $54.65 | $53.18 | $53.40 | $52.83 | 794,304 |
2020-02-21 | $57.87 | $57.96 | $57.09 | $57.42 | $56.81 | 271,702 |
2020-02-20 | $58.68 | $58.94 | $57.31 | $58.37 | $57.75 | 302,804 |
2020-02-19 | $58.76 | $59.13 | $58.61 | $58.87 | $58.24 | 252,482 |
2020-02-18 | $58.52 | $58.80 | $57.95 | $58.44 | $57.82 | 305,640 |
2020-02-14 | $59.25 | $59.32 | $58.63 | $59.08 | $58.45 | 378,160 |
2020-02-13 | $59.03 | $59.60 | $58.84 | $59.21 | $58.58 | 250,881 |
2020-02-12 | $59.11 | $59.63 | $59.11 | $59.54 | $58.91 | 291,901 |
2020-02-11 | $59.03 | $59.06 | $58.21 | $58.46 | $57.84 | 251,880 |
2020-02-10 | $57.40 | $58.48 | $57.38 | $58.48 | $57.86 | 230,559 |
2020-02-07 | $58.41 | $58.43 | $57.59 | $57.75 | $57.13 | 326,303 |
2020-02-06 | $58.95 | $58.97 | $58.29 | $58.80 | $58.17 | 258,813 |
2020-02-05 | $57.65 | $58.53 | $57.32 | $58.45 | $57.83 | 265,797 |
2020-02-04 | $56.44 | $56.95 | $56.34 | $56.60 | $56.00 | 326,906 |
2020-02-03 | $54.89 | $55.85 | $54.87 | $54.96 | $54.37 | 334,732 |
2020-01-31 | $56.19 | $56.29 | $54.10 | $54.52 | $53.94 | 669,036 |
2020-01-30 | $55.70 | $56.91 | $55.41 | $56.82 | $56.21 | 312,761 |
2020-01-29 | $57.05 | $57.13 | $56.33 | $56.37 | $55.77 | 224,877 |
2020-01-28 | $55.96 | $56.67 | $55.79 | $56.34 | $55.74 | 249,007 |
2020-01-27 | $55.43 | $56.10 | $55.27 | $55.58 | $54.99 | 400,073 |
2020-01-24 | $58.49 | $58.56 | $56.80 | $57.37 | $56.76 | 458,251 |
2020-01-23 | $57.78 | $58.19 | $57.32 | $58.11 | $57.49 | 225,077 |
2020-01-22 | $58.47 | $58.69 | $58.12 | $58.17 | $57.55 | 133,200 |
2020-01-21 | $58.47 | $58.78 | $58.02 | $58.24 | $57.62 | 188,308 |
2020-01-17 | $58.95 | $58.95 | $58.61 | $58.79 | $58.16 | 178,400 |
2020-01-16 | $58.09 | $58.61 | $58.03 | $58.60 | $57.98 | 175,562 |
2020-01-15 | $57.08 | $57.95 | $57.06 | $57.56 | $56.95 | 249,869 |
2020-01-14 | $57.01 | $57.66 | $56.97 | $57.20 | $56.59 | 275,777 |
2020-01-13 | $56.99 | $57.10 | $56.75 | $57.08 | $56.47 | 188,195 |
2020-01-10 | $57.44 | $57.50 | $56.65 | $56.80 | $56.19 | 230,016 |
2020-01-09 | $57.06 | $57.40 | $56.89 | $57.31 | $56.70 | 222,378 |
2020-01-08 | $55.64 | $56.93 | $55.58 | $56.47 | $55.87 | 257,032 |
2020-01-07 | $56.06 | $56.23 | $55.77 | $55.81 | $55.21 | 199,268 |
2020-01-06 | $55.23 | $56.33 | $55.21 | $56.29 | $55.69 | 228,095 |
2020-01-03 | $55.65 | $56.38 | $55.61 | $56.01 | $55.41 | 351,784 |
2020-01-02 | $56.10 | $56.97 | $56.04 | $56.95 | $56.34 | 291,572 |
2019-12-31 | $55.11 | $55.66 | $55.01 | $55.59 | $55.00 | 348,541 |
2019-12-30 | $56.13 | $56.13 | $55.24 | $55.41 | $54.82 | 420,646 |
2019-12-27 | $56.34 | $56.41 | $55.96 | $56.12 | $55.52 | 179,399 |
2019-12-26 | $55.73 | $56.02 | $55.67 | $56.00 | $55.40 | 130,814 |
2019-12-24 | $55.87 | $55.87 | $55.58 | $55.59 | $55.00 | 143,627 |
2019-12-23 | $55.93 | $56.01 | $55.85 | $55.93 | $55.19 | 158,502 |
2019-12-20 | $55.76 | $55.80 | $55.50 | $55.58 | $54.84 | 346,649 |
2019-12-19 | $54.90 | $55.25 | $54.89 | $55.20 | $54.47 | 172,780 |
2019-12-18 | $55.00 | $55.03 | $54.75 | $54.77 | $54.04 | 138,764 |
2019-12-17 | $54.72 | $55.07 | $54.66 | $54.81 | $54.08 | 168,186 |
2019-12-16 | $54.73 | $55.10 | $54.67 | $54.72 | $53.99 | 203,908 |
2019-12-13 | $54.28 | $54.94 | $53.92 | $54.36 | $53.64 | 489,658 |
2019-12-12 | $53.34 | $54.65 | $53.25 | $54.31 | $53.59 | 472,278 |
2019-12-11 | $53.23 | $53.49 | $53.04 | $53.43 | $52.72 | 174,737 |
2019-12-10 | $53.28 | $53.60 | $53.03 | $53.33 | $52.62 | 226,305 |
2019-12-09 | $53.71 | $53.84 | $53.45 | $53.45 | $52.74 | 224,593 |
2019-12-06 | $53.30 | $53.93 | $53.30 | $53.85 | $53.13 | 256,509 |
2019-12-05 | $52.79 | $52.79 | $52.12 | $52.55 | $51.85 | 427,358 |
2019-12-04 | $52.45 | $52.71 | $52.31 | $52.44 | $51.74 | 181,411 |
2019-12-03 | $51.89 | $51.93 | $51.18 | $51.85 | $51.16 | 436,528 |
2019-12-02 | $54.16 | $54.18 | $52.93 | $52.95 | $52.25 | 378,919 |
2019-11-29 | $54.13 | $54.22 | $53.95 | $54.11 | $53.39 | 113,582 |
2019-11-27 | $54.30 | $54.37 | $54.02 | $54.37 | $53.65 | 92,479 |
2019-11-26 | $54.04 | $54.23 | $53.88 | $54.14 | $53.42 | 132,083 |
2019-11-25 | $53.54 | $53.95 | $53.53 | $53.95 | $53.23 | 223,719 |
2019-11-22 | $53.04 | $53.27 | $52.81 | $53.20 | $52.49 | 230,141 |
2019-11-21 | $53.02 | $53.03 | $52.58 | $52.77 | $52.07 | 176,855 |
2019-11-20 | $53.14 | $53.25 | $52.41 | $53.00 | $52.30 | 521,850 |
2019-11-19 | $54.00 | $54.00 | $53.23 | $53.38 | $52.67 | 288,765 |
2019-11-18 | $53.70 | $53.81 | $53.54 | $53.81 | $53.10 | 166,905 |
2019-11-15 | $53.19 | $53.66 | $53.12 | $53.65 | $52.94 | 190,193 |
2019-11-14 | $52.76 | $52.86 | $52.40 | $52.82 | $52.12 | 213,795 |
2019-11-13 | $52.10 | $52.86 | $52.05 | $52.80 | $52.10 | 219,164 |
2019-11-12 | $52.53 | $52.74 | $52.24 | $52.47 | $51.77 | 244,430 |
2019-11-11 | $51.93 | $52.53 | $51.79 | $52.42 | $51.72 | 183,924 |
2019-11-08 | $52.47 | $52.48 | $52.03 | $52.39 | $51.69 | 229,951 |
2019-11-07 | $52.24 | $52.77 | $52.16 | $52.42 | $51.72 | 319,449 |
2019-11-06 | $51.64 | $51.72 | $51.27 | $51.56 | $50.88 | 276,602 |
2019-11-05 | $51.73 | $51.84 | $51.44 | $51.56 | $50.88 | 335,480 |
2019-11-04 | $51.54 | $51.67 | $51.27 | $51.46 | $50.78 | 286,481 |
2019-11-01 | $50.50 | $51.02 | $50.35 | $51.02 | $50.34 | 302,112 |
2019-10-31 | $50.40 | $50.42 | $49.48 | $49.96 | $49.30 | 488,350 |
2019-10-30 | $50.17 | $50.54 | $49.80 | $50.53 | $49.86 | 528,405 |
2019-10-29 | $50.01 | $50.41 | $49.94 | $50.13 | $49.46 | 452,059 |
2019-10-28 | $50.09 | $50.41 | $49.91 | $50.11 | $49.44 | 255,718 |
2019-10-25 | $49.03 | $49.86 | $49.00 | $49.64 | $48.98 | 341,087 |
2019-10-24 | $49.51 | $49.53 | $48.76 | $49.12 | $48.47 | 389,553 |
2019-10-23 | $49.19 | $49.44 | $48.89 | $49.20 | $48.55 | 240,859 |
2019-10-22 | $49.33 | $49.63 | $49.04 | $49.10 | $48.45 | 403,529 |
2019-10-21 | $49.18 | $49.25 | $48.92 | $49.22 | $48.57 | 233,610 |
2019-10-18 | $49.70 | $49.89 | $49.00 | $49.01 | $48.36 | 487,980 |
2019-10-17 | $50.08 | $50.23 | $49.72 | $49.96 | $49.30 | 222,158 |
2019-10-16 | $49.77 | $50.02 | $49.61 | $49.83 | $49.17 | 158,929 |
2019-10-15 | $49.46 | $50.26 | $49.43 | $49.92 | $49.26 | 254,724 |
2019-10-14 | $48.96 | $49.37 | $48.89 | $49.02 | $48.37 | 214,615 |
2019-10-11 | $49.05 | $49.88 | $48.97 | $49.14 | $48.49 | 706,685 |
2019-10-10 | $47.36 | $48.39 | $47.35 | $48.03 | $47.39 | 462,663 |
2019-10-09 | $47.47 | $47.76 | $47.13 | $47.48 | $46.85 | 316,911 |
2019-10-08 | $47.27 | $47.76 | $46.73 | $46.80 | $46.18 | 816,901 |
2019-10-07 | $48.00 | $48.60 | $47.76 | $47.96 | $47.32 | 399,190 |
2019-10-04 | $47.30 | $48.36 | $47.26 | $48.28 | $47.64 | 497,476 |
2019-10-03 | $46.40 | $46.99 | $45.36 | $46.96 | $46.34 | 972,364 |
2019-10-02 | $47.75 | $47.76 | $46.14 | $46.52 | $45.90 | 776,245 |
2019-10-01 | $49.88 | $50.05 | $48.31 | $48.32 | $47.68 | 536,170 |
2019-09-30 | $49.41 | $49.88 | $49.40 | $49.59 | $48.93 | 299,283 |
2019-09-27 | $49.81 | $49.94 | $48.85 | $49.27 | $48.62 | 459,476 |
2019-09-26 | $49.99 | $49.99 | $49.20 | $49.52 | $48.86 | 286,537 |
2019-09-25 | $49.40 | $50.00 | $49.07 | $49.80 | $49.14 | 328,867 |
2019-09-24 | $50.13 | $50.20 | $48.85 | $49.24 | $48.59 | 673,266 |
2019-09-23 | $49.35 | $49.95 | $49.29 | $49.78 | $49.12 | 190,545 |
2019-09-20 | $50.48 | $50.65 | $49.66 | $49.70 | $49.04 | 366,916 |
2019-09-19 | $50.67 | $50.93 | $50.18 | $50.28 | $49.61 | 252,692 |
2019-09-18 | $50.25 | $50.54 | $49.60 | $50.52 | $49.85 | 222,429 |
2019-09-17 | $50.05 | $50.36 | $49.90 | $50.36 | $49.69 | 185,166 |
2019-09-16 | $50.33 | $50.56 | $50.09 | $50.21 | $49.54 | 258,549 |
2019-09-13 | $50.89 | $51.00 | $50.70 | $50.76 | $50.09 | 274,465 |
2019-09-12 | $50.74 | $51.07 | $50.34 | $50.63 | $49.96 | 466,192 |
2019-09-11 | $49.72 | $50.46 | $49.54 | $50.41 | $49.74 | 395,455 |
2019-09-10 | $49.23 | $49.58 | $48.92 | $49.58 | $48.92 | 399,243 |
2019-09-09 | $49.40 | $49.59 | $49.09 | $49.36 | $48.70 | 350,704 |
2019-09-06 | $49.10 | $49.42 | $48.88 | $49.22 | $48.57 | 199,568 |
2019-09-05 | $48.54 | $49.34 | $48.54 | $48.94 | $48.29 | 365,557 |
2019-09-04 | $47.51 | $47.63 | $47.21 | $47.59 | $46.96 | 268,402 |
2019-09-03 | $46.98 | $47.00 | $46.25 | $46.76 | $46.14 | 333,698 |
2019-08-30 | $48.10 | $48.17 | $47.39 | $47.74 | $47.11 | 337,558 |
2019-08-29 | $47.31 | $47.76 | $46.96 | $47.56 | $46.93 | 472,331 |
2019-08-28 | $45.20 | $46.42 | $45.00 | $46.38 | $45.76 | 316,011 |
2019-08-27 | $46.46 | $46.47 | $45.32 | $45.47 | $44.87 | 336,103 |
2019-08-26 | $45.91 | $46.08 | $45.32 | $45.95 | $45.34 | 381,180 |
2019-08-23 | $46.80 | $47.46 | $44.54 | $44.98 | $44.38 | 765,928 |
2019-08-22 | $47.32 | $47.68 | $46.75 | $47.21 | $46.58 | 339,836 |
2019-08-21 | $47.00 | $47.28 | $46.89 | $47.04 | $46.42 | 252,627 |
2019-08-20 | $46.72 | $46.90 | $46.18 | $46.24 | $45.63 | 252,859 |
2019-08-19 | $47.12 | $47.17 | $46.65 | $46.81 | $46.19 | 315,405 |
2019-08-16 | $45.41 | $46.10 | $45.27 | $45.96 | $45.35 | 570,749 |
2019-08-15 | $44.85 | $45.04 | $44.00 | $44.87 | $44.27 | 853,659 |
2019-08-14 | $45.89 | $46.09 | $44.42 | $44.48 | $43.89 | 1,290,894 |
2019-08-13 | $45.91 | $47.84 | $45.73 | $47.32 | $46.69 | 981,055 |
2019-08-12 | $46.70 | $46.99 | $45.70 | $45.98 | $45.37 | 632,112 |
2019-08-09 | $47.44 | $47.82 | $46.68 | $47.35 | $46.72 | 636,194 |
2019-08-08 | $46.77 | $47.70 | $46.46 | $47.70 | $47.07 | 587,622 |
2019-08-07 | $45.22 | $46.50 | $44.26 | $46.29 | $45.68 | 699,992 |
2019-08-06 | $45.81 | $46.38 | $45.24 | $46.37 | $45.75 | 777,882 |
2019-08-05 | $46.68 | $46.68 | $44.54 | $45.29 | $44.69 | 1,526,426 |
2019-08-02 | $48.20 | $48.37 | $47.19 | $48.04 | $47.40 | 1,139,148 |
2019-08-01 | $49.55 | $50.58 | $48.28 | $48.39 | $47.75 | 1,104,014 |
2019-07-31 | $50.86 | $50.98 | $48.93 | $49.42 | $48.76 | 591,050 |
2019-07-30 | $50.37 | $50.80 | $50.23 | $50.68 | $50.01 | 158,889 |
2019-07-29 | $50.68 | $50.99 | $50.66 | $50.78 | $50.11 | 95,667 |
2019-07-26 | $50.64 | $50.77 | $50.44 | $50.67 | $50.00 | 168,515 |
2019-07-25 | $51.02 | $51.02 | $50.22 | $50.52 | $49.85 | 332,115 |
2019-07-24 | $50.89 | $51.09 | $50.74 | $51.01 | $50.33 | 217,941 |
2019-07-23 | $51.05 | $51.38 | $50.79 | $51.28 | $50.60 | 418,797 |
2019-07-22 | $50.72 | $50.85 | $50.35 | $50.65 | $49.98 | 298,687 |
2019-07-19 | $51.22 | $51.29 | $50.57 | $50.60 | $49.93 | 857,768 |
2019-07-18 | $50.60 | $50.99 | $50.27 | $50.80 | $50.13 | 453,052 |
2019-07-17 | $51.25 | $51.26 | $50.80 | $50.80 | $50.13 | 433,215 |
2019-07-16 | $51.35 | $51.49 | $51.08 | $51.24 | $50.56 | 423,021 |
2019-07-15 | $51.35 | $51.35 | $51.11 | $51.35 | $50.67 | 137,957 |
2019-07-12 | $50.65 | $51.26 | $50.61 | $51.21 | $50.53 | 273,473 |
2019-07-11 | $49.90 | $50.35 | $49.74 | $50.35 | $49.68 | 378,046 |
2019-07-10 | $49.60 | $49.98 | $49.36 | $49.51 | $48.85 | 749,386 |
2019-07-09 | $48.86 | $49.34 | $48.82 | $49.27 | $48.62 | 419,120 |
2019-07-08 | $49.25 | $49.45 | $49.12 | $49.32 | $48.67 | 829,845 |
2019-07-05 | $49.53 | $49.86 | $49.09 | $49.77 | $49.11 | 728,180 |
2019-07-03 | $49.45 | $49.90 | $49.42 | $49.90 | $49.24 | 305,868 |
2019-07-02 | $48.90 | $49.23 | $48.67 | $49.23 | $48.58 | 370,037 |
2019-07-01 | $49.57 | $49.61 | $48.62 | $48.98 | $48.33 | 749,376 |
2019-06-28 | $48.61 | $48.71 | $48.27 | $48.52 | $47.88 | 277,600 |
2019-06-27 | $48.40 | $48.59 | $48.08 | $48.27 | $47.63 | 276,906 |
2019-06-26 | $48.69 | $48.81 | $48.34 | $48.34 | $47.70 | 507,060 |
2019-06-25 | $49.18 | $49.18 | $48.33 | $48.39 | $47.75 | 572,792 |
2019-06-24 | $49.25 | $49.46 | $49.17 | $49.21 | $48.45 | 368,689 |
2019-06-21 | $49.23 | $49.85 | $49.10 | $49.19 | $48.43 | 384,329 |
2019-06-20 | $49.28 | $49.46 | $48.51 | $49.31 | $48.55 | 569,006 |
2019-06-19 | $48.34 | $48.62 | $48.15 | $48.38 | $47.63 | 498,418 |
2019-06-18 | $47.55 | $48.48 | $47.45 | $48.29 | $47.54 | 415,896 |
2019-06-17 | $46.99 | $47.18 | $46.77 | $47.00 | $46.27 | 118,503 |
2019-06-14 | $46.84 | $47.18 | $46.58 | $46.92 | $46.19 | 202,160 |
2019-06-13 | $46.91 | $47.09 | $46.56 | $46.98 | $46.25 | 386,823 |
2019-06-12 | $46.70 | $46.87 | $46.43 | $46.58 | $45.86 | 187,283 |
2019-06-11 | $47.39 | $47.47 | $46.58 | $46.75 | $46.03 | 330,362 |
2019-06-10 | $47.12 | $47.34 | $46.79 | $46.80 | $46.07 | 555,353 |
2019-06-07 | $45.92 | $46.84 | $45.89 | $46.52 | $45.80 | 807,008 |
2019-06-06 | $45.10 | $45.86 | $44.88 | $45.60 | $44.89 | 426,455 |
2019-06-05 | $44.79 | $44.98 | $44.40 | $44.97 | $44.27 | 438,041 |
2019-06-04 | $43.24 | $44.25 | $43.19 | $44.23 | $43.54 | 373,128 |
2019-06-03 | $42.41 | $42.85 | $41.98 | $42.43 | $41.77 | 497,489 |
2019-05-31 | $42.80 | $43.03 | $42.43 | $42.46 | $41.80 | 638,028 |
2019-05-30 | $43.63 | $43.82 | $43.30 | $43.65 | $42.97 | 377,928 |
2019-05-29 | $43.76 | $43.81 | $42.85 | $43.49 | $42.82 | 574,315 |
2019-05-28 | $45.22 | $45.56 | $44.27 | $44.27 | $43.58 | 465,899 |
2019-05-24 | $45.23 | $45.38 | $44.80 | $45.14 | $44.44 | 426,387 |
2019-05-23 | $44.91 | $44.94 | $44.19 | $44.75 | $44.06 | 681,890 |
2019-05-22 | $45.86 | $46.13 | $45.70 | $45.74 | $45.03 | 278,650 |
2019-05-21 | $45.97 | $46.20 | $45.79 | $46.09 | $45.38 | 333,817 |
2019-05-20 | $45.26 | $45.68 | $45.00 | $45.44 | $44.74 | 466,028 |
2019-05-17 | $45.31 | $46.40 | $45.27 | $45.70 | $44.99 | 708,309 |
2019-05-16 | $45.68 | $46.41 | $45.63 | $46.06 | $45.35 | 439,878 |
2019-05-15 | $44.35 | $45.55 | $44.21 | $45.31 | $44.61 | 569,031 |
2019-05-14 | $44.45 | $45.42 | $44.39 | $44.87 | $44.17 | 489,896 |
2019-05-13 | $44.58 | $44.90 | $43.81 | $44.14 | $43.46 | 1,528,220 |
2019-05-10 | $45.55 | $46.64 | $44.70 | $46.40 | $45.68 | 1,073,343 |
2019-05-09 | $45.64 | $46.13 | $44.82 | $45.91 | $45.20 | 1,232,206 |
2019-05-08 | $46.27 | $46.88 | $46.05 | $46.33 | $45.61 | 533,636 |
2019-05-07 | $47.22 | $47.39 | $45.70 | $46.36 | $45.64 | 966,724 |
2019-05-06 | $46.59 | $48.20 | $46.53 | $48.08 | $47.33 | 826,831 |
2019-05-03 | $48.08 | $48.41 | $47.85 | $48.29 | $47.54 | 555,803 |
2019-05-02 | $47.92 | $48.13 | $47.13 | $47.58 | $46.84 | 938,890 |
2019-05-01 | $48.92 | $49.00 | $48.04 | $48.06 | $47.31 | 711,568 |
2019-04-30 | $48.69 | $48.73 | $48.04 | $48.60 | $47.85 | 255,264 |
2019-04-29 | $48.51 | $48.69 | $48.40 | $48.51 | $47.76 | 279,984 |
2019-04-26 | $48.18 | $48.49 | $47.96 | $48.49 | $47.74 | 276,971 |
2019-04-25 | $48.10 | $48.47 | $47.64 | $48.24 | $47.49 | 561,561 |
2019-04-24 | $48.94 | $49.01 | $48.65 | $48.73 | $47.97 | 320,388 |
2019-04-23 | $48.60 | $49.07 | $48.42 | $48.89 | $48.13 | 368,366 |
2019-04-22 | $48.20 | $48.55 | $48.19 | $48.39 | $47.64 | 343,095 |
2019-04-18 | $48.40 | $48.74 | $48.19 | $48.57 | $47.82 | 606,375 |
2019-04-17 | $48.40 | $48.41 | $47.96 | $48.15 | $47.40 | 359,275 |
2019-04-16 | $48.48 | $48.49 | $47.99 | $48.21 | $47.46 | 297,434 |
2019-04-15 | $48.05 | $48.08 | $47.70 | $47.94 | $47.20 | 303,836 |
2019-04-12 | $47.92 | $48.14 | $47.70 | $48.06 | $47.31 | 420,586 |
2019-04-11 | $47.30 | $47.40 | $46.80 | $47.10 | $46.37 | 408,424 |
2019-04-10 | $47.27 | $47.34 | $46.96 | $47.15 | $46.42 | 317,132 |
2019-04-09 | $47.38 | $47.38 | $46.96 | $47.15 | $46.42 | 556,005 |
2019-04-08 | $47.61 | $47.83 | $47.47 | $47.83 | $47.09 | 484,748 |
2019-04-05 | $48.30 | $48.37 | $47.94 | $48.12 | $47.37 | 778,524 |
2019-04-04 | $47.41 | $48.04 | $47.39 | $48.01 | $47.27 | 864,675 |
2019-04-03 | $47.60 | $47.61 | $47.08 | $47.36 | $46.63 | 915,235 |
2019-04-02 | $47.33 | $47.38 | $47.04 | $47.22 | $46.49 | 524,162 |
2019-04-01 | $47.08 | $47.60 | $46.87 | $47.50 | $46.76 | 682,363 |
2019-03-29 | $46.15 | $46.43 | $45.80 | $46.36 | $45.64 | 745,395 |
2019-03-28 | $45.59 | $45.70 | $45.11 | $45.61 | $44.90 | 565,043 |
2019-03-27 | $45.49 | $45.77 | $44.59 | $45.29 | $44.59 | 1,243,604 |
2019-03-26 | $45.61 | $45.91 | $45.03 | $45.40 | $44.70 | 1,313,844 |
2019-03-25 | $44.79 | $45.24 | $44.42 | $44.93 | $44.23 | 1,738,861 |
2019-03-22 | $45.96 | $46.23 | $44.89 | $44.94 | $44.24 | 1,898,536 |
2019-03-21 | $45.47 | $46.71 | $45.44 | $46.55 | $45.83 | 744,811 |
2019-03-20 | $46.19 | $46.45 | $45.52 | $45.79 | $45.08 | 671,876 |
2019-03-19 | $46.85 | $47.18 | $46.13 | $46.42 | $45.61 | 1,004,451 |
2019-03-18 | $46.07 | $46.53 | $46.04 | $46.47 | $45.66 | 468,690 |
2019-03-15 | $45.97 | $46.55 | $45.56 | $46.26 | $45.45 | 683,235 |
2019-03-14 | $45.73 | $45.93 | $45.46 | $45.76 | $44.96 | 520,211 |
2019-03-13 | $45.57 | $45.99 | $45.28 | $45.72 | $44.92 | 647,168 |
2019-03-12 | $45.39 | $45.60 | $45.07 | $45.22 | $44.43 | 718,837 |
2019-03-11 | $44.14 | $45.56 | $44.03 | $45.54 | $44.75 | 735,177 |
2019-03-08 | $44.16 | $44.87 | $44.12 | $44.80 | $44.02 | 1,285,770 |
2019-03-07 | $45.37 | $45.46 | $44.46 | $44.85 | $44.07 | 1,443,556 |
2019-03-06 | $46.10 | $46.18 | $45.46 | $45.60 | $44.81 | 785,787 |
2019-03-05 | $46.10 | $46.32 | $45.81 | $46.10 | $45.30 | 872,984 |
2019-03-04 | $47.29 | $47.34 | $45.38 | $46.15 | $45.35 | 1,163,934 |
2019-03-01 | $47.14 | $47.30 | $46.49 | $46.89 | $46.07 | 598,547 |
2019-02-28 | $46.69 | $46.89 | $46.42 | $46.50 | $45.69 | 1,556,693 |
2019-02-27 | $46.72 | $46.92 | $46.34 | $46.73 | $45.92 | 686,469 |
2019-02-26 | $46.78 | $47.32 | $46.63 | $46.96 | $46.14 | 881,680 |
2019-02-25 | $47.48 | $47.63 | $47.07 | $47.14 | $46.32 | 1,087,965 |
2019-02-22 | $46.52 | $46.94 | $46.45 | $46.86 | $46.04 | 876,232 |
2019-02-21 | $46.41 | $46.53 | $45.91 | $46.22 | $45.42 | 1,098,270 |
2019-02-20 | $46.37 | $46.73 | $46.23 | $46.61 | $45.80 | 442,497 |
2019-02-19 | $46.08 | $46.63 | $46.08 | $46.37 | $45.56 | 495,611 |
2019-02-15 | $45.45 | $46.34 | $45.45 | $46.34 | $45.53 | 1,027,957 |
2019-02-14 | $44.64 | $45.23 | $44.34 | $44.79 | $44.01 | 918,418 |
2019-02-13 | $45.00 | $45.38 | $44.89 | $45.08 | $44.30 | 571,607 |
2019-02-12 | $44.02 | $44.79 | $44.02 | $44.65 | $43.87 | 412,287 |
2019-02-11 | $43.83 | $43.92 | $43.26 | $43.41 | $42.65 | 694,698 |
2019-02-08 | $43.26 | $43.58 | $42.81 | $43.57 | $42.81 | 1,090,897 |
2019-02-07 | $43.94 | $44.28 | $43.18 | $43.77 | $43.01 | 1,001,806 |
2019-02-06 | $44.36 | $44.64 | $44.19 | $44.47 | $43.70 | 382,335 |
2019-02-05 | $44.27 | $44.59 | $44.13 | $44.49 | $43.72 | 719,396 |
2019-02-04 | $43.30 | $43.97 | $43.04 | $43.97 | $43.20 | 479,920 |
2019-02-01 | $43.34 | $43.79 | $43.07 | $43.33 | $42.58 | 1,099,237 |
2019-01-31 | $42.81 | $43.31 | $42.62 | $43.18 | $42.43 | 1,287,171 |
2019-01-30 | $42.61 | $43.52 | $42.44 | $43.20 | $42.45 | 1,303,249 |
2019-01-29 | $41.65 | $42.05 | $41.47 | $41.73 | $41.00 | 1,261,668 |
2019-01-28 | $41.36 | $41.56 | $40.87 | $41.55 | $40.83 | 1,522,100 |
2019-01-25 | $42.34 | $42.71 | $42.07 | $42.29 | $41.55 | 1,192,311 |
2019-01-24 | $41.63 | $41.91 | $41.22 | $41.65 | $40.93 | 654,370 |
2019-01-23 | $41.93 | $42.16 | $40.85 | $41.78 | $41.05 | 916,817 |
2019-01-22 | $41.63 | $41.78 | $40.63 | $41.20 | $40.48 | 998,652 |
2019-01-18 | $41.73 | $42.36 | $41.39 | $42.21 | $41.48 | 900,988 |
2019-01-17 | $40.18 | $41.42 | $40.18 | $41.05 | $40.34 | 801,710 |
2019-01-16 | $40.33 | $40.82 | $40.25 | $40.52 | $39.81 | 817,658 |
2019-01-15 | $39.56 | $40.19 | $39.51 | $40.09 | $39.39 | 619,682 |
2019-01-14 | $39.16 | $39.75 | $39.10 | $39.56 | $38.87 | 410,882 |
2019-01-11 | $39.49 | $39.87 | $39.20 | $39.86 | $39.17 | 709,974 |
2019-01-10 | $39.16 | $39.92 | $38.89 | $39.87 | $39.18 | 824,182 |
2019-01-09 | $39.55 | $39.84 | $39.16 | $39.47 | $38.78 | 1,091,243 |
2019-01-08 | $39.22 | $39.44 | $38.50 | $39.18 | $38.50 | 835,638 |
2019-01-07 | $38.23 | $38.86 | $37.60 | $38.34 | $37.67 | 1,159,296 |
2019-01-04 | $36.71 | $38.31 | $36.59 | $38.00 | $37.34 | 2,422,181 |
2019-01-03 | $37.12 | $37.15 | $35.56 | $35.70 | $35.08 | 1,807,511 |
2019-01-02 | $36.51 | $38.03 | $36.46 | $37.81 | $37.15 | 1,462,188 |
2018-12-31 | $37.50 | $37.82 | $37.08 | $37.82 | $37.16 | 1,083,779 |
2018-12-28 | $37.61 | $37.95 | $36.65 | $36.89 | $36.25 | 2,888,242 |
2018-12-27 | $35.31 | $37.21 | $34.39 | $37.21 | $36.56 | 1,944,206 |
2018-12-26 | $33.50 | $36.36 | $32.81 | $36.34 | $35.71 | 3,621,988 |
2018-12-24 | $34.58 | $34.87 | $33.18 | $33.20 | $32.55 | 1,864,182 |
2018-12-21 | $36.60 | $37.79 | $35.05 | $35.16 | $34.47 | 2,686,519 |
2018-12-20 | $37.63 | $37.90 | $35.82 | $36.52 | $35.80 | 1,926,520 |
2018-12-19 | $39.35 | $40.53 | $37.52 | $38.03 | $37.28 | 2,072,434 |
2018-12-18 | $39.65 | $40.06 | $38.71 | $39.22 | $38.45 | 1,038,443 |
2018-12-17 | $40.21 | $40.62 | $38.49 | $38.97 | $38.20 | 1,655,006 |
2018-12-14 | $41.60 | $41.82 | $40.45 | $40.67 | $39.87 | 1,151,140 |
2018-12-13 | $42.40 | $42.85 | $41.95 | $42.36 | $41.53 | 852,700 |
2018-12-12 | $42.71 | $43.17 | $42.12 | $42.15 | $41.32 | 974,234 |
2018-12-11 | $43.11 | $43.11 | $41.10 | $41.64 | $40.82 | 991,863 |
2018-12-10 | $41.55 | $42.07 | $39.97 | $41.81 | $40.99 | 1,448,997 |
2018-12-07 | $43.52 | $44.14 | $41.34 | $41.71 | $40.89 | 1,349,401 |
2018-12-06 | $42.44 | $43.63 | $41.15 | $43.62 | $42.76 | 1,740,226 |
2018-12-04 | $46.45 | $46.60 | $43.83 | $43.96 | $43.10 | 992,004 |
2018-12-03 | $47.42 | $47.42 | $46.25 | $46.84 | $45.92 | 1,018,471 |
2018-11-30 | $44.83 | $45.82 | $44.76 | $45.70 | $44.80 | 825,029 |
2018-11-29 | $45.04 | $45.52 | $44.54 | $45.01 | $44.13 | 770,318 |
2018-11-28 | $43.53 | $45.11 | $43.31 | $45.11 | $44.22 | 914,120 |
2018-11-27 | $42.12 | $42.93 | $41.79 | $42.92 | $42.08 | 416,682 |
2018-11-26 | $42.09 | $42.67 | $41.98 | $42.57 | $41.73 | 1,041,410 |
2018-11-23 | $41.48 | $41.76 | $41.30 | $41.32 | $40.51 | 352,722 |
2018-11-21 | $42.42 | $42.65 | $41.96 | $41.98 | $41.15 | 873,728 |
2018-11-20 | $42.60 | $42.79 | $41.60 | $41.92 | $41.10 | 2,002,159 |
2018-11-19 | $45.15 | $45.24 | $43.48 | $43.87 | $43.01 | 791,531 |
2018-11-16 | $44.50 | $45.64 | $44.42 | $45.37 | $44.48 | 739,698 |
2018-11-15 | $43.87 | $45.11 | $43.14 | $44.91 | $44.03 | 985,949 |
2018-11-14 | $45.57 | $45.57 | $43.61 | $44.12 | $43.25 | 811,006 |
2018-11-13 | $45.10 | $45.64 | $44.52 | $44.85 | $43.97 | 800,162 |
2018-11-12 | $47.25 | $47.35 | $45.05 | $45.21 | $44.32 | 1,068,485 |
2018-11-09 | $47.75 | $47.88 | $47.01 | $47.38 | $46.45 | 940,829 |
2018-11-08 | $47.95 | $48.44 | $47.73 | $48.13 | $47.18 | 1,221,872 |
2018-11-07 | $46.85 | $48.08 | $46.51 | $48.02 | $47.08 | 843,340 |
2018-11-06 | $45.45 | $46.10 | $45.43 | $46.04 | $45.14 | 378,621 |
2018-11-05 | $44.82 | $45.58 | $44.75 | $45.40 | $44.51 | 444,351 |
2018-11-02 | $45.83 | $45.84 | $44.06 | $44.69 | $43.81 | 1,355,401 |
2018-11-01 | $44.67 | $45.21 | $44.20 | $45.19 | $44.30 | 795,309 |
2018-10-31 | $44.25 | $45.01 | $44.03 | $44.25 | $43.38 | 1,048,982 |
2018-10-30 | $41.90 | $43.52 | $41.86 | $43.43 | $42.58 | 1,427,598 |
2018-10-29 | $43.40 | $43.99 | $40.82 | $41.93 | $41.11 | 1,726,915 |
2018-10-26 | $43.02 | $43.58 | $41.95 | $42.74 | $41.90 | 1,537,733 |
2018-10-25 | $43.01 | $44.24 | $42.65 | $43.88 | $43.02 | 1,122,106 |
2018-10-24 | $44.78 | $45.00 | $42.28 | $42.46 | $41.63 | 1,143,739 |
2018-10-23 | $43.59 | $45.02 | $43.13 | $44.57 | $43.69 | 1,070,823 |
2018-10-22 | $45.79 | $45.92 | $44.78 | $45.05 | $44.16 | 593,111 |
2018-10-19 | $45.52 | $46.10 | $45.20 | $45.47 | $44.58 | 883,686 |
2018-10-18 | $46.12 | $46.40 | $44.77 | $45.29 | $44.40 | 1,171,677 |
2018-10-17 | $46.44 | $46.83 | $45.65 | $46.48 | $45.57 | 510,024 |
2018-10-16 | $45.66 | $46.87 | $45.42 | $46.75 | $45.83 | 617,344 |
2018-10-15 | $45.00 | $45.68 | $44.83 | $44.83 | $43.95 | 746,865 |
2018-10-12 | $45.61 | $45.61 | $44.00 | $45.15 | $44.26 | 1,056,670 |
2018-10-11 | $45.80 | $46.43 | $43.61 | $44.18 | $43.31 | 2,079,073 |
2018-10-10 | $49.30 | $49.30 | $46.15 | $46.31 | $45.40 | 1,621,700 |
2018-10-09 | $49.33 | $49.68 | $48.89 | $49.27 | $48.30 | 296,354 |
2018-10-08 | $48.87 | $49.65 | $48.49 | $49.50 | $48.53 | 405,907 |
2018-10-05 | $50.07 | $50.19 | $48.80 | $49.31 | $48.34 | 516,386 |
2018-10-04 | $50.56 | $50.56 | $49.42 | $49.96 | $48.98 | 640,089 |
2018-10-03 | $51.07 | $51.22 | $50.63 | $50.74 | $49.74 | 538,936 |
2018-10-02 | $50.02 | $50.76 | $50.02 | $50.60 | $49.61 | 294,356 |
2018-10-01 | $50.08 | $50.45 | $49.93 | $50.22 | $49.23 | 587,452 |
2018-09-28 | $49.09 | $49.61 | $49.09 | $49.43 | $48.46 | 170,936 |
2018-09-27 | $49.43 | $49.78 | $49.12 | $49.33 | $48.36 | 517,274 |
2018-09-26 | $49.62 | $49.98 | $49.03 | $49.22 | $48.25 | 408,125 |
2018-09-25 | $50.14 | $50.21 | $49.62 | $49.72 | $48.63 | 275,511 |
2018-09-24 | $50.41 | $50.43 | $49.89 | $49.93 | $48.83 | 451,183 |
2018-09-21 | $50.79 | $50.79 | $50.41 | $50.60 | $49.49 | 423,564 |
2018-09-20 | $49.98 | $50.46 | $49.98 | $50.33 | $49.22 | 445,556 |
2018-09-19 | $48.89 | $49.61 | $48.89 | $49.40 | $48.31 | 214,373 |
2018-09-18 | $48.31 | $49.06 | $48.23 | $48.86 | $47.79 | 245,402 |
2018-09-17 | $48.40 | $48.58 | $48.03 | $48.17 | $47.11 | 213,110 |
2018-09-14 | $48.56 | $48.69 | $48.17 | $48.49 | $47.42 | 278,820 |
2018-09-13 | $48.31 | $48.61 | $48.17 | $48.41 | $47.35 | 374,072 |
2018-09-12 | $47.82 | $48.45 | $47.66 | $47.91 | $46.86 | 321,168 |
2018-09-11 | $47.06 | $47.98 | $47.03 | $47.79 | $46.74 | 203,487 |
2018-09-10 | $47.98 | $48.06 | $47.40 | $47.41 | $46.37 | 179,718 |
2018-09-07 | $47.55 | $47.93 | $47.28 | $47.66 | $46.61 | 288,036 |
2018-09-06 | $47.91 | $48.20 | $47.48 | $47.92 | $46.87 | 410,882 |
2018-09-05 | $47.50 | $47.95 | $47.44 | $47.83 | $46.78 | 309,532 |
2018-09-04 | $47.45 | $47.80 | $47.19 | $47.73 | $46.68 | 298,245 |
2018-08-31 | $47.64 | $48.02 | $47.48 | $47.75 | $46.70 | 280,253 |
2018-08-30 | $48.12 | $48.27 | $47.67 | $47.86 | $46.81 | 422,837 |
2018-08-29 | $48.27 | $48.52 | $48.05 | $48.37 | $47.31 | 278,909 |
2018-08-28 | $48.44 | $48.44 | $48.02 | $48.16 | $47.10 | 223,520 |
2018-08-27 | $47.71 | $48.14 | $47.64 | $48.07 | $47.01 | 373,851 |
2018-08-24 | $46.91 | $47.24 | $46.82 | $47.09 | $46.06 | 284,127 |
2018-08-23 | $46.77 | $47.02 | $46.46 | $46.65 | $45.63 | 321,923 |
2018-08-22 | $47.09 | $47.26 | $46.85 | $46.90 | $45.87 | 284,912 |
2018-08-21 | $47.15 | $47.46 | $47.12 | $47.22 | $46.18 | 303,951 |
2018-08-20 | $46.85 | $47.12 | $46.83 | $46.98 | $45.95 | 335,983 |
2018-08-17 | $46.22 | $46.88 | $46.14 | $46.64 | $45.62 | 416,128 |
2018-08-16 | $45.70 | $46.43 | $45.68 | $46.24 | $45.22 | 734,317 |
2018-08-15 | $44.85 | $44.95 | $44.13 | $44.86 | $43.87 | 770,855 |
2018-08-14 | $45.18 | $45.44 | $44.99 | $45.35 | $44.35 | 401,994 |
2018-08-13 | $45.46 | $45.59 | $44.79 | $44.95 | $43.96 | 537,057 |
2018-08-10 | $45.53 | $45.58 | $45.04 | $45.39 | $44.39 | 544,132 |
2018-08-09 | $46.33 | $46.42 | $45.99 | $46.05 | $45.04 | 255,742 |
2018-08-08 | $46.38 | $46.40 | $46.13 | $46.24 | $45.22 | 185,122 |
2018-08-07 | $46.35 | $46.62 | $46.35 | $46.41 | $45.39 | 344,301 |
2018-08-06 | $45.69 | $46.08 | $45.51 | $45.96 | $44.95 | 428,839 |
2018-08-03 | $45.29 | $45.82 | $45.29 | $45.79 | $44.78 | 300,679 |
2018-08-02 | $44.76 | $45.44 | $44.60 | $45.34 | $44.34 | 300,956 |
2018-08-01 | $45.65 | $45.90 | $45.15 | $45.32 | $44.32 | 381,083 |
2018-07-31 | $45.60 | $45.91 | $45.52 | $45.63 | $44.63 | 602,285 |
2018-07-30 | $45.96 | $45.97 | $45.20 | $45.28 | $44.29 | 667,729 |
2018-07-27 | $46.14 | $46.26 | $45.49 | $45.82 | $44.81 | 849,519 |
2018-07-26 | $45.79 | $46.28 | $45.79 | $46.11 | $45.10 | 389,235 |
2018-07-25 | $44.77 | $45.74 | $44.60 | $45.69 | $44.69 | 557,237 |
2018-07-24 | $44.74 | $45.22 | $44.70 | $45.06 | $44.07 | 569,715 |
2018-07-23 | $44.32 | $44.49 | $44.16 | $44.37 | $43.40 | 267,199 |
2018-07-20 | $44.22 | $44.65 | $44.17 | $44.44 | $43.46 | 389,757 |
2018-07-19 | $44.64 | $44.75 | $44.40 | $44.49 | $43.51 | 483,624 |
2018-07-18 | $44.69 | $44.96 | $44.57 | $44.91 | $43.92 | 457,449 |
2018-07-17 | $44.33 | $44.75 | $44.16 | $44.62 | $43.64 | 594,540 |
2018-07-16 | $44.31 | $44.46 | $44.15 | $44.40 | $43.42 | 427,319 |
2018-07-13 | $43.99 | $44.38 | $43.84 | $44.29 | $43.32 | 678,927 |
2018-07-12 | $43.93 | $44.01 | $43.57 | $43.99 | $43.02 | 907,922 |
2018-07-11 | $43.30 | $43.57 | $43.05 | $43.18 | $42.23 | 741,563 |
2018-07-10 | $43.68 | $44.06 | $43.68 | $43.93 | $42.96 | 430,529 |
2018-07-09 | $42.72 | $43.53 | $42.72 | $43.46 | $42.51 | 803,245 |
2018-07-06 | $41.88 | $42.56 | $41.75 | $42.35 | $41.42 | 790,022 |
2018-07-05 | $41.83 | $42.03 | $41.36 | $41.97 | $41.05 | 667,097 |
2018-07-03 | $42.16 | $42.27 | $41.26 | $41.38 | $40.47 | 256,073 |
2018-07-02 | $41.14 | $41.83 | $41.02 | $41.79 | $40.87 | 1,215,911 |
2018-06-29 | $41.99 | $42.51 | $41.71 | $41.71 | $40.79 | 1,006,231 |
2018-06-28 | $40.89 | $41.82 | $40.76 | $41.54 | $40.63 | 619,416 |
2018-06-27 | $41.96 | $42.73 | $41.20 | $41.22 | $40.31 | 587,785 |
2018-06-26 | $41.81 | $42.09 | $41.62 | $41.77 | $40.85 | 540,576 |
2018-06-25 | $42.28 | $42.33 | $41.07 | $41.69 | $40.77 | 1,332,733 |
2018-06-22 | $42.90 | $43.09 | $42.74 | $42.83 | $41.89 | 432,172 |
2018-06-21 | $42.90 | $42.90 | $42.20 | $42.44 | $41.51 | 651,544 |
2018-06-20 | $43.65 | $43.67 | $42.98 | $43.13 | $42.18 | 404,542 |
2018-06-19 | $43.18 | $43.44 | $42.85 | $43.31 | $42.29 | 976,821 |
2018-06-18 | $43.94 | $44.39 | $43.76 | $44.31 | $43.27 | 519,679 |
2018-06-15 | $44.49 | $44.86 | $44.00 | $44.68 | $43.63 | 905,774 |
2018-06-14 | $45.49 | $45.55 | $44.86 | $45.01 | $43.95 | 427,386 |
2018-06-13 | $45.60 | $45.65 | $45.05 | $45.07 | $44.01 | 319,253 |
2018-06-12 | $45.61 | $45.66 | $45.25 | $45.54 | $44.47 | 649,694 |
2018-06-11 | $45.60 | $45.80 | $45.41 | $45.54 | $44.47 | 353,095 |
2018-06-08 | $45.03 | $45.54 | $44.96 | $45.47 | $44.40 | 327,769 |
2018-06-07 | $45.13 | $45.53 | $44.97 | $45.20 | $44.14 | 525,552 |
2018-06-06 | $44.12 | $44.90 | $43.90 | $44.90 | $43.84 | 580,311 |
2018-06-05 | $43.69 | $43.81 | $43.36 | $43.66 | $42.63 | 358,323 |
2018-06-04 | $43.55 | $43.88 | $43.53 | $43.75 | $42.72 | 296,069 |
2018-06-01 | $43.03 | $43.25 | $42.85 | $43.11 | $42.10 | 368,394 |
2018-05-31 | $42.94 | $42.94 | $42.10 | $42.33 | $41.33 | 661,743 |
2018-05-30 | $42.77 | $43.38 | $42.51 | $43.25 | $42.23 | 614,315 |
2018-05-29 | $42.74 | $43.07 | $41.71 | $42.14 | $41.15 | 661,732 |
2018-05-25 | $43.61 | $43.75 | $43.27 | $43.48 | $42.46 | 308,856 |
2018-05-24 | $43.85 | $43.87 | $42.95 | $43.71 | $42.68 | 442,448 |
2018-05-23 | $129.72 | $131.94 | $129.58 | $131.90 | $42.93 | 601,365 |
2018-05-22 | $133.82 | $133.82 | $131.14 | $131.43 | $42.78 | 610,038 |
2018-05-21 | $132.53 | $134.02 | $132.48 | $133.21 | $43.36 | 730,998 |
2018-05-18 | $130.29 | $130.78 | $129.69 | $130.12 | $42.35 | 498,018 |
2018-05-17 | $130.15 | $131.47 | $129.34 | $130.15 | $42.36 | 929,688 |
2018-05-16 | $129.73 | $130.86 | $129.52 | $130.53 | $42.49 | 359,106 |
2018-05-15 | $130.77 | $130.78 | $129.02 | $129.78 | $42.24 | 1,078,927 |
2018-05-14 | $132.20 | $132.90 | $131.51 | $131.83 | $42.91 | 595,950 |
2018-05-11 | $130.45 | $131.62 | $130.00 | $131.15 | $42.69 | 738,243 |
2018-05-10 | $128.71 | $130.74 | $128.48 | $130.22 | $42.39 | 865,197 |
2018-05-09 | $126.80 | $128.38 | $125.69 | $127.94 | $41.64 | 658,548 |
2018-05-08 | $125.65 | $126.49 | $124.31 | $125.90 | $40.98 | 755,745 |
2018-05-07 | $126.02 | $127.22 | $125.00 | $125.89 | $40.98 | 853,887 |
2018-05-04 | $120.44 | $125.69 | $120.22 | $125.00 | $40.69 | 903,819 |
2018-05-03 | $120.23 | $122.25 | $117.52 | $121.52 | $39.55 | 1,863,184 |
2018-05-02 | $122.97 | $124.21 | $121.21 | $121.51 | $39.55 | 678,174 |
2018-05-01 | $123.38 | $123.42 | $120.41 | $123.28 | $40.13 | 1,326,823 |
2018-04-30 | $126.67 | $127.50 | $124.13 | $124.14 | $40.41 | 527,616 |
2018-04-27 | $125.63 | $126.05 | $124.46 | $125.56 | $40.87 | 424,974 |
2018-04-26 | $124.21 | $126.53 | $123.72 | $125.68 | $40.91 | 770,013 |
2018-04-25 | $123.12 | $123.96 | $120.67 | $123.26 | $40.12 | 1,436,668 |
2018-04-24 | $128.37 | $128.38 | $120.72 | $122.77 | $39.96 | 1,476,859 |
2018-04-23 | $127.89 | $127.97 | $125.91 | $127.06 | $41.36 | 694,275 |
2018-04-20 | $129.41 | $129.50 | $126.40 | $127.24 | $41.42 | 874,287 |
2018-04-19 | $129.56 | $130.38 | $128.26 | $129.42 | $42.13 | 749,034 |
2018-04-18 | $130.79 | $131.13 | $129.94 | $130.28 | $42.41 | 373,236 |
2018-04-17 | $131.00 | $131.43 | $130.14 | $130.71 | $42.55 | 923,361 |
2018-04-16 | $128.11 | $129.50 | $127.50 | $128.51 | $41.83 | 722,643 |
2018-04-13 | $129.53 | $129.53 | $125.07 | $126.27 | $41.10 | 1,259,860 |
2018-04-12 | $126.50 | $128.64 | $126.22 | $127.57 | $41.52 | 926,652 |
2018-04-11 | $124.78 | $126.37 | $124.18 | $124.57 | $40.55 | 732,183 |
2018-04-10 | $126.28 | $127.85 | $125.00 | $126.88 | $41.30 | 1,318,375 |
2018-04-09 | $124.00 | $126.47 | $122.20 | $122.49 | $39.87 | 1,262,542 |
2018-04-06 | $125.16 | $127.17 | $119.90 | $122.39 | $39.84 | 1,505,167 |
2018-04-05 | $126.64 | $129.12 | $126.39 | $127.84 | $41.61 | 1,182,835 |
2018-04-04 | $117.75 | $125.87 | $117.66 | $125.32 | $40.79 | 1,457,065 |
2018-04-03 | $120.05 | $123.15 | $119.33 | $123.09 | $40.07 | 1,107,814 |
2018-04-02 | $123.42 | $124.00 | $116.08 | $119.02 | $38.74 | 2,030,606 |
2018-03-29 | $122.69 | $126.00 | $122.09 | $124.64 | $40.57 | 1,019,602 |
2018-03-28 | $121.96 | $123.70 | $120.12 | $121.19 | $39.45 | 1,201,867 |
2018-03-27 | $126.30 | $127.50 | $119.87 | $121.45 | $39.53 | 1,345,426 |
2018-03-26 | $122.10 | $125.31 | $120.34 | $125.00 | $40.69 | 968,190 |
2018-03-23 | $123.36 | $124.18 | $118.05 | $118.38 | $38.53 | 1,669,864 |
2018-03-22 | $127.33 | $128.63 | $122.49 | $122.93 | $40.01 | 1,480,690 |
2018-03-21 | $130.84 | $133.53 | $130.09 | $130.33 | $42.42 | 649,332 |
2018-03-20 | $130.22 | $131.72 | $130.22 | $131.03 | $42.58 | 583,650 |
2018-03-19 | $132.12 | $132.32 | $128.14 | $129.89 | $42.21 | 821,196 |
2018-03-16 | $132.92 | $134.33 | $132.51 | $133.25 | $43.30 | 452,616 |
2018-03-15 | $132.59 | $134.56 | $131.42 | $132.71 | $43.13 | 1,003,783 |
2018-03-14 | $135.33 | $135.50 | $130.50 | $131.46 | $42.72 | 1,168,843 |
2018-03-13 | $137.18 | $138.07 | $133.44 | $134.07 | $43.57 | 1,109,836 |
2018-03-12 | $138.27 | $138.91 | $135.66 | $136.04 | $44.21 | 1,247,161 |
2018-03-09 | $134.82 | $137.70 | $134.25 | $137.70 | $44.75 | 1,327,198 |
2018-03-08 | $133.04 | $133.56 | $130.94 | $132.99 | $43.22 | 992,247 |
2018-03-07 | $129.50 | $132.34 | $129.10 | $131.96 | $42.89 | 917,424 |
2018-03-06 | $134.14 | $134.15 | $130.85 | $132.72 | $43.13 | 1,256,239 |
2018-03-05 | $127.61 | $133.50 | $127.50 | $132.75 | $43.14 | 1,418,305 |
2018-03-02 | $127.00 | $129.63 | $125.75 | $129.10 | $41.96 | 1,724,305 |
2018-03-01 | $134.31 | $135.94 | $128.01 | $129.85 | $42.20 | 1,819,951 |
2018-02-28 | $139.70 | $140.35 | $134.38 | $134.38 | $43.67 | 1,542,010 |
2018-02-27 | $141.90 | $142.68 | $138.39 | $138.69 | $45.07 | 1,121,998 |
2018-02-26 | $139.12 | $141.94 | $138.63 | $141.60 | $46.02 | 1,499,524 |
2018-02-23 | $135.26 | $137.55 | $134.25 | $137.55 | $44.70 | 830,022 |
2018-02-22 | $132.76 | $135.65 | $132.67 | $133.60 | $43.42 | 1,251,304 |
2018-02-21 | $133.89 | $136.94 | $131.78 | $131.83 | $42.84 | 1,639,063 |
2018-02-20 | $134.73 | $136.00 | $132.75 | $133.66 | $43.44 | 1,306,201 |
2018-02-16 | $135.64 | $138.74 | $135.62 | $136.39 | $44.33 | 1,459,648 |
2018-02-15 | $135.40 | $136.31 | $132.15 | $136.31 | $44.30 | 1,482,724 |
2018-02-14 | $128.62 | $133.08 | $128.43 | $132.76 | $43.15 | 1,824,277 |
2018-02-13 | $128.30 | $130.75 | $127.69 | $130.08 | $42.27 | 1,768,009 |
2018-02-12 | $127.51 | $131.36 | $126.41 | $129.76 | $42.17 | 2,749,658 |
2018-02-09 | $124.66 | $127.37 | $116.97 | $125.46 | $40.77 | 5,424,017 |
2018-02-08 | $133.04 | $133.04 | $121.81 | $121.93 | $39.63 | 4,942,561 |
2018-02-07 | $132.25 | $137.03 | $131.70 | $132.67 | $43.12 | 3,124,248 |
2018-02-06 | $121.89 | $133.38 | $121.02 | $133.07 | $43.25 | 3,095,385 |
2018-02-05 | $136.60 | $139.97 | $122.70 | $126.84 | $41.22 | 6,314,850 |
2018-02-02 | $145.04 | $145.40 | $139.65 | $139.80 | $45.43 | 3,313,173 |
2018-02-01 | $145.52 | $148.88 | $145.31 | $147.58 | $47.96 | 777,345 |
2018-01-31 | $149.15 | $149.20 | $145.99 | $147.25 | $47.85 | 1,379,911 |
2018-01-30 | $147.37 | $148.41 | $145.73 | $146.36 | $47.57 | 2,475,473 |
2018-01-29 | $151.80 | $152.39 | $150.41 | $150.50 | $48.91 | 1,093,369 |
2018-01-26 | $150.70 | $152.41 | $150.33 | $152.39 | $49.52 | 877,695 |
2018-01-25 | $149.71 | $150.68 | $148.51 | $150.01 | $48.75 | 1,576,870 |
2018-01-24 | $149.00 | $150.03 | $146.80 | $148.68 | $48.32 | 1,206,892 |
2018-01-23 | $148.04 | $148.37 | $147.24 | $148.04 | $48.11 | 792,900 |
2018-01-22 | $145.61 | $148.06 | $145.50 | $148.04 | $48.11 | 944,382 |
2018-01-19 | $145.93 | $146.45 | $145.02 | $146.45 | $47.59 | 846,906 |
2018-01-18 | $147.06 | $147.09 | $144.97 | $145.93 | $47.43 | 1,326,712 |
2018-01-17 | $145.10 | $147.03 | $144.10 | $146.83 | $47.72 | 1,678,345 |
2018-01-16 | $145.89 | $146.56 | $142.34 | $143.24 | $46.55 | 1,839,550 |
2018-01-12 | $142.33 | $143.48 | $141.86 | $143.48 | $46.63 | 872,082 |
2018-01-11 | $139.20 | $140.96 | $138.97 | $140.90 | $45.79 | 1,248,577 |
2018-01-10 | $138.30 | $139.06 | $137.47 | $138.76 | $45.10 | 944,577 |
2018-01-09 | $138.27 | $139.49 | $138.21 | $138.97 | $45.16 | 675,099 |
2018-01-08 | $138.01 | $138.05 | $137.25 | $137.70 | $44.75 | 713,916 |
2018-01-05 | $136.39 | $137.92 | $135.92 | $137.82 | $44.79 | 552,294 |
2018-01-04 | $134.73 | $135.85 | $134.48 | $135.62 | $44.07 | 1,085,839 |
2018-01-03 | $133.17 | $134.02 | $132.90 | $133.75 | $43.47 | 795,729 |
2018-01-02 | $133.13 | $133.19 | $131.95 | $132.74 | $43.14 | 1,260,172 |
2017-12-29 | $133.35 | $133.38 | $131.91 | $132.16 | $42.95 | 579,090 |
2017-12-28 | $132.85 | $132.96 | $132.55 | $132.84 | $43.17 | 1,146,799 |
2017-12-27 | $132.00 | $132.50 | $131.87 | $132.29 | $42.99 | 290,682 |
2017-12-26 | $131.74 | $132.39 | $131.60 | $132.06 | $42.92 | 349,824 |
2017-12-22 | $132.75 | $132.75 | $132.00 | $132.42 | $42.96 | 328,902 |
2017-12-21 | $132.85 | $133.38 | $132.50 | $132.70 | $43.05 | 339,645 |
2017-12-20 | $133.50 | $133.57 | $131.85 | $132.15 | $42.87 | 833,784 |
2017-12-19 | $133.63 | $133.63 | $132.01 | $132.41 | $42.96 | 381,786 |
2017-12-18 | $133.29 | $133.74 | $132.68 | $132.99 | $43.15 | 952,431 |
2017-12-15 | $131.28 | $131.77 | $130.84 | $131.31 | $42.60 | 686,070 |
2017-12-14 | $131.46 | $131.54 | $129.91 | $129.93 | $42.15 | 518,469 |
2017-12-13 | $130.19 | $131.51 | $130.11 | $130.86 | $42.46 | 453,987 |
2017-12-12 | $129.36 | $130.33 | $129.21 | $129.92 | $42.15 | 430,968 |
2017-12-11 | $128.22 | $128.63 | $127.85 | $128.59 | $41.72 | 365,262 |
2017-12-08 | $127.64 | $128.00 | $127.06 | $128.00 | $41.53 | 490,845 |
2017-12-07 | $125.46 | $127.21 | $125.46 | $126.64 | $41.09 | 283,761 |
2017-12-06 | $126.04 | $126.85 | $125.87 | $125.93 | $40.86 | 422,520 |
2017-12-05 | $128.24 | $128.24 | $126.10 | $126.22 | $40.95 | 807,810 |
2017-12-04 | $129.61 | $130.10 | $127.49 | $127.58 | $41.39 | 1,302,010 |
2017-12-01 | $127.57 | $127.84 | $123.76 | $126.96 | $41.19 | 1,369,732 |
2017-11-30 | $124.81 | $127.86 | $124.77 | $127.02 | $41.21 | 1,257,508 |
2017-11-29 | $123.46 | $123.96 | $123.10 | $123.71 | $40.14 | 949,953 |
2017-11-28 | $120.63 | $122.70 | $120.61 | $122.53 | $39.75 | 348,141 |
2017-11-27 | $119.59 | $120.60 | $119.59 | $120.04 | $38.94 | 236,688 |
2017-11-24 | $119.75 | $120.13 | $119.68 | $119.68 | $38.83 | 164,469 |
2017-11-22 | $120.39 | $120.39 | $119.24 | $119.39 | $38.73 | 300,021 |
2017-11-21 | $119.56 | $120.27 | $119.41 | $120.08 | $38.96 | 795,804 |
2017-11-20 | $118.09 | $118.66 | $117.70 | $118.43 | $38.42 | 768,651 |
2017-11-17 | $118.11 | $118.26 | $117.66 | $117.66 | $38.17 | 372,891 |
2017-11-16 | $118.06 | $119.03 | $118.02 | $118.73 | $38.52 | 552,183 |
2017-11-15 | $116.90 | $117.35 | $116.46 | $116.71 | $37.86 | 429,927 |
2017-11-14 | $117.78 | $118.12 | $116.78 | $118.06 | $38.30 | 291,216 |
2017-11-13 | $117.43 | $118.59 | $117.43 | $118.46 | $38.43 | 239,871 |
2017-11-10 | $118.27 | $118.47 | $117.92 | $118.23 | $38.36 | 228,249 |
2017-11-09 | $118.28 | $119.13 | $116.98 | $118.49 | $38.44 | 607,419 |
2017-11-08 | $119.26 | $119.48 | $118.84 | $119.36 | $38.72 | 279,687 |
2017-11-07 | $119.39 | $119.74 | $118.57 | $119.31 | $38.71 | 302,169 |
2017-11-06 | $119.22 | $119.51 | $119.00 | $119.20 | $38.67 | 536,829 |
2017-11-03 | $119.22 | $119.29 | $118.57 | $119.08 | $38.63 | 282,618 |
2017-11-02 | $118.38 | $119.07 | $117.22 | $119.07 | $38.63 | 409,671 |
2017-11-01 | $118.87 | $118.92 | $117.69 | $118.16 | $38.34 | 572,943 |
2017-10-31 | $117.64 | $117.85 | $117.18 | $117.61 | $38.16 | 288,192 |
2017-10-30 | $117.55 | $118.08 | $117.09 | $117.33 | $38.07 | 329,994 |
2017-10-27 | $118.08 | $118.28 | $117.34 | $118.17 | $38.34 | 741,951 |
2017-10-26 | $117.99 | $118.38 | $117.72 | $117.90 | $38.25 | 516,267 |
2017-10-25 | $118.39 | $118.39 | $116.34 | $117.16 | $38.01 | 663,960 |
2017-10-24 | $118.08 | $118.71 | $117.92 | $118.32 | $38.39 | 682,773 |
2017-10-23 | $117.62 | $117.62 | $116.61 | $116.62 | $37.84 | 359,556 |
2017-10-20 | $116.47 | $117.17 | $115.92 | $117.17 | $38.01 | 527,874 |
2017-10-19 | $114.72 | $115.49 | $114.37 | $115.47 | $37.46 | 558,741 |
2017-10-18 | $114.98 | $115.52 | $114.81 | $115.44 | $37.45 | 295,131 |
2017-10-17 | $113.58 | $113.85 | $113.43 | $113.79 | $36.92 | 263,127 |
2017-10-16 | $113.12 | $113.44 | $112.81 | $113.31 | $36.76 | 575,055 |
2017-10-13 | $112.58 | $112.90 | $112.45 | $112.71 | $36.57 | 137,100 |
2017-10-12 | $112.64 | $112.73 | $112.15 | $112.32 | $36.44 | 128,667 |
2017-10-11 | $112.22 | $112.67 | $112.18 | $112.67 | $36.55 | 641,661 |
2017-10-10 | $111.98 | $112.38 | $111.65 | $112.20 | $36.40 | 180,765 |
2017-10-09 | $111.89 | $111.94 | $111.34 | $111.53 | $36.18 | 218,331 |
2017-10-06 | $111.09 | $111.64 | $111.09 | $111.59 | $36.20 | 196,617 |
2017-10-05 | $110.78 | $111.70 | $110.52 | $111.70 | $36.24 | 313,911 |
2017-10-04 | $110.51 | $110.74 | $110.29 | $110.53 | $35.86 | 325,734 |
2017-10-03 | $109.90 | $110.38 | $109.71 | $110.38 | $35.81 | 301,107 |
2017-10-02 | $108.35 | $109.54 | $108.24 | $109.54 | $35.54 | 190,983 |
2017-09-29 | $107.63 | $108.06 | $107.40 | $107.95 | $35.02 | 418,740 |
2017-09-28 | $107.22 | $107.92 | $107.00 | $107.80 | $34.97 | 197,535 |
2017-09-27 | $107.72 | $107.74 | $106.61 | $107.59 | $34.91 | 312,783 |
2017-09-26 | $107.58 | $107.91 | $107.10 | $107.17 | $34.70 | 95,949 |
2017-09-25 | $107.49 | $107.81 | $106.52 | $107.26 | $34.73 | 153,519 |
2017-09-22 | $107.67 | $107.92 | $107.33 | $107.72 | $34.88 | 127,587 |
2017-09-21 | $108.41 | $108.42 | $107.89 | $107.94 | $34.95 | 222,246 |
2017-09-20 | $108.10 | $108.44 | $107.57 | $108.44 | $35.11 | 226,875 |
2017-09-19 | $107.94 | $108.16 | $107.74 | $108.10 | $35.00 | 205,944 |
2017-09-18 | $107.56 | $107.87 | $107.22 | $107.69 | $34.87 | 420,042 |
2017-09-15 | $106.63 | $107.10 | $106.56 | $107.05 | $34.66 | 512,118 |
2017-09-14 | $105.68 | $106.54 | $105.68 | $106.50 | $34.48 | 212,493 |
2017-09-13 | $105.55 | $105.90 | $105.41 | $105.87 | $34.28 | 97,380 |
2017-09-12 | $105.55 | $105.75 | $105.30 | $105.60 | $34.19 | 267,651 |
2017-09-11 | $103.80 | $105.10 | $103.80 | $104.94 | $33.98 | 419,670 |
2017-09-08 | $102.08 | $103.03 | $101.96 | $102.62 | $33.22 | 189,939 |
2017-09-07 | $102.93 | $103.09 | $102.14 | $102.51 | $33.19 | 274,653 |
2017-09-06 | $102.90 | $103.00 | $102.51 | $102.72 | $33.26 | 415,797 |
2017-09-05 | $103.55 | $103.71 | $101.70 | $102.09 | $33.05 | 487,863 |
2017-09-01 | $104.59 | $104.82 | $104.28 | $104.28 | $33.76 | 232,731 |
2017-08-31 | $104.08 | $104.32 | $103.61 | $104.06 | $33.69 | 254,466 |
2017-08-30 | $103.16 | $103.63 | $102.91 | $103.51 | $33.51 | 430,269 |
2017-08-29 | $101.47 | $103.26 | $101.28 | $103.22 | $33.42 | 220,344 |
2017-08-28 | $103.08 | $103.08 | $102.18 | $102.52 | $33.19 | 147,945 |
2017-08-25 | $102.86 | $103.46 | $102.59 | $102.69 | $33.25 | 331,203 |
2017-08-24 | $102.86 | $103.05 | $102.11 | $102.30 | $33.12 | 233,721 |
2017-08-23 | $102.62 | $103.01 | $102.48 | $102.53 | $33.20 | 197,004 |
2017-08-22 | $102.09 | $103.40 | $102.00 | $103.35 | $33.46 | 345,564 |
2017-08-21 | $101.22 | $101.57 | $100.58 | $101.47 | $32.85 | 195,981 |
2017-08-18 | $101.85 | $102.31 | $100.89 | $101.24 | $32.78 | 663,444 |
2017-08-17 | $103.97 | $104.11 | $101.95 | $101.96 | $33.01 | 722,055 |
2017-08-16 | $104.69 | $105.10 | $104.36 | $104.58 | $33.86 | 619,059 |
2017-08-15 | $104.64 | $104.69 | $103.96 | $104.26 | $33.76 | 136,197 |
2017-08-14 | $104.17 | $104.34 | $103.97 | $104.04 | $33.68 | 212,292 |
2017-08-11 | $103.11 | $103.29 | $102.74 | $102.92 | $33.32 | 342,792 |
2017-08-10 | $103.92 | $103.99 | $102.76 | $102.81 | $33.29 | 531,585 |
2017-08-09 | $104.39 | $104.66 | $104.10 | $104.49 | $33.83 | 439,149 |
2017-08-08 | $104.87 | $105.70 | $104.57 | $104.81 | $33.93 | 331,263 |
2017-08-07 | $104.94 | $105.09 | $104.74 | $105.09 | $34.02 | 230,967 |
2017-08-04 | $104.69 | $104.79 | $104.21 | $104.75 | $33.91 | 216,966 |
2017-08-03 | $104.15 | $104.36 | $103.90 | $104.16 | $33.72 | 213,813 |
2017-08-02 | $104.00 | $104.24 | $103.67 | $104.12 | $33.71 | 268,869 |
2017-08-01 | $103.95 | $103.95 | $103.40 | $103.63 | $33.55 | 342,210 |
2017-07-31 | $103.09 | $103.26 | $102.76 | $103.01 | $33.35 | 385,629 |
2017-07-28 | $101.76 | $102.46 | $101.68 | $102.41 | $33.16 | 541,980 |
2017-07-27 | $101.63 | $102.10 | $101.07 | $102.10 | $33.06 | 445,872 |
2017-07-26 | $101.16 | $101.54 | $100.98 | $101.25 | $32.78 | 318,546 |
2017-07-25 | $100.75 | $100.92 | $100.10 | $100.42 | $32.51 | 450,462 |
2017-07-24 | $100.00 | $100.00 | $99.29 | $99.71 | $32.28 | 323,964 |
2017-07-21 | $99.90 | $100.06 | $99.44 | $100.00 | $32.38 | 288,768 |
2017-07-20 | $100.76 | $100.83 | $100.06 | $100.39 | $32.50 | 345,438 |
2017-07-19 | $100.14 | $100.60 | $100.01 | $100.60 | $32.57 | 250,305 |
2017-07-18 | $99.93 | $100.12 | $99.09 | $99.94 | $32.36 | 559,152 |
2017-07-17 | $100.83 | $100.83 | $100.16 | $100.16 | $32.43 | 461,091 |
2017-07-14 | $99.74 | $100.98 | $99.54 | $100.53 | $32.55 | 371,073 |
2017-07-13 | $99.73 | $100.02 | $99.42 | $100.02 | $32.38 | 736,923 |
2017-07-12 | $99.35 | $100.06 | $99.32 | $99.75 | $32.30 | 561,162 |
2017-07-11 | $98.50 | $98.72 | $97.30 | $98.58 | $31.92 | 256,434 |
2017-07-10 | $98.34 | $98.85 | $98.11 | $98.55 | $31.91 | 179,667 |
2017-07-07 | $97.95 | $98.65 | $97.95 | $98.52 | $31.90 | 256,827 |
2017-07-06 | $98.64 | $98.73 | $97.53 | $97.53 | $31.58 | 536,319 |
2017-07-05 | $99.21 | $99.22 | $98.42 | $99.09 | $32.08 | 186,678 |
2017-07-03 | $98.53 | $99.81 | $98.49 | $98.98 | $32.05 | 835,665 |
2017-06-30 | $97.87 | $98.56 | $97.66 | $97.77 | $31.65 | 910,506 |
2017-06-29 | $99.18 | $99.18 | $96.48 | $97.34 | $31.52 | 602,757 |
2017-06-28 | $98.17 | $99.09 | $98.17 | $98.79 | $31.98 | 228,879 |
2017-06-27 | $98.48 | $98.70 | $97.56 | $97.57 | $31.59 | 325,383 |
2017-06-26 | $99.13 | $99.32 | $98.24 | $98.59 | $31.92 | 310,569 |
2017-06-23 | $98.28 | $98.56 | $97.80 | $98.34 | $31.84 | 146,370 |
2017-06-22 | $98.65 | $98.91 | $98.35 | $98.59 | $31.92 | 182,064 |
2017-06-21 | $99.27 | $99.27 | $98.34 | $98.57 | $31.91 | 285,810 |
2017-06-20 | $99.77 | $99.83 | $99.20 | $99.21 | $32.06 | 247,731 |
2017-06-19 | $99.10 | $99.80 | $98.96 | $99.75 | $32.23 | 260,229 |
2017-06-16 | $98.25 | $98.46 | $97.81 | $98.41 | $31.80 | 391,056 |
2017-06-15 | $97.54 | $98.34 | $97.40 | $98.23 | $31.74 | 882,474 |
2017-06-14 | $98.36 | $98.52 | $97.63 | $98.44 | $31.81 | 302,766 |
2017-06-13 | $97.37 | $98.00 | $97.37 | $98.00 | $31.66 | 208,452 |
2017-06-12 | $97.08 | $97.43 | $96.62 | $97.10 | $31.37 | 834,717 |
2017-06-09 | $96.95 | $97.67 | $96.35 | $97.32 | $31.45 | 619,095 |
2017-06-08 | $96.48 | $97.35 | $96.21 | $96.63 | $31.22 | 319,638 |
2017-06-07 | $96.48 | $96.67 | $95.98 | $96.55 | $31.20 | 202,428 |
2017-06-06 | $96.04 | $96.53 | $95.92 | $96.23 | $31.09 | 119,640 |
2017-06-05 | $96.60 | $96.93 | $96.46 | $96.57 | $31.20 | 305,076 |
2017-06-02 | $96.36 | $96.96 | $96.12 | $96.74 | $31.26 | 452,289 |
2017-06-01 | $95.21 | $96.19 | $94.93 | $96.17 | $31.07 | 271,428 |
2017-05-31 | $95.34 | $95.34 | $94.39 | $94.99 | $30.69 | 266,058 |
2017-05-30 | $95.30 | $95.44 | $95.01 | $95.11 | $30.73 | 151,152 |
2017-05-26 | $95.42 | $95.63 | $95.25 | $95.46 | $30.84 | 255,639 |
2017-05-25 | $95.49 | $95.82 | $95.31 | $95.52 | $30.86 | 275,367 |
2017-05-24 | $94.47 | $94.98 | $94.21 | $94.91 | $30.67 | 600,015 |
2017-05-23 | $94.33 | $94.38 | $93.88 | $94.20 | $30.44 | 235,824 |
2017-05-22 | $93.65 | $94.00 | $93.60 | $93.86 | $30.33 | 456,807 |
2017-05-19 | $92.16 | $93.50 | $92.03 | $93.03 | $30.06 | 515,562 |
2017-05-18 | $90.88 | $92.67 | $90.84 | $91.77 | $29.65 | 625,437 |
2017-05-17 | $92.82 | $93.26 | $91.27 | $91.31 | $29.50 | 658,911 |
2017-05-16 | $94.85 | $94.96 | $94.03 | $94.03 | $30.38 | 615,633 |
2017-05-15 | $94.09 | $94.65 | $94.09 | $94.44 | $30.51 | 815,115 |
2017-05-12 | $93.61 | $93.88 | $93.53 | $93.70 | $30.28 | 206,706 |
2017-05-11 | $93.76 | $94.00 | $92.89 | $93.92 | $30.35 | 353,628 |
2017-05-10 | $93.87 | $94.38 | $93.59 | $94.14 | $30.42 | 957,885 |
2017-05-09 | $94.69 | $94.87 | $93.91 | $94.24 | $30.45 | 290,232 |
2017-05-08 | $94.45 | $94.58 | $94.19 | $94.54 | $30.55 | 360,774 |
2017-05-05 | $93.73 | $94.39 | $93.52 | $94.36 | $30.49 | 266,076 |
2017-05-04 | $94.25 | $94.25 | $93.00 | $93.87 | $30.33 | 414,582 |
2017-05-03 | $93.53 | $94.15 | $93.26 | $93.92 | $30.35 | 1,039,897 |
2017-05-02 | $93.89 | $94.00 | $93.54 | $93.90 | $30.34 | 241,188 |
2017-05-01 | $94.19 | $94.19 | $93.52 | $93.66 | $30.26 | 336,303 |
2017-04-28 | $94.20 | $94.20 | $93.70 | $93.81 | $30.31 | 282,843 |
2017-04-27 | $94.32 | $94.40 | $93.77 | $94.20 | $30.44 | 273,033 |
2017-04-26 | $94.45 | $95.00 | $94.13 | $94.13 | $30.41 | 502,665 |
2017-04-25 | $93.80 | $94.61 | $93.60 | $94.35 | $30.49 | 654,348 |
2017-04-24 | $92.29 | $92.53 | $92.00 | $92.26 | $29.81 | 488,754 |
2017-04-21 | $90.70 | $90.85 | $90.03 | $90.41 | $29.21 | 400,503 |
2017-04-20 | $89.55 | $91.10 | $89.36 | $90.72 | $29.31 | 602,565 |
2017-04-19 | $90.24 | $90.34 | $88.90 | $89.08 | $28.78 | 633,390 |
2017-04-18 | $90.32 | $90.81 | $89.60 | $90.12 | $29.12 | 598,863 |
2017-04-17 | $90.13 | $91.20 | $90.00 | $91.14 | $29.45 | 286,263 |
2017-04-13 | $90.45 | $90.96 | $89.57 | $89.58 | $28.94 | 481,788 |
2017-04-12 | $91.21 | $91.21 | $90.45 | $90.77 | $29.33 | 323,793 |
2017-04-11 | $91.14 | $91.39 | $90.16 | $91.31 | $29.50 | 459,360 |
2017-04-10 | $91.51 | $92.18 | $90.98 | $91.34 | $29.51 | 253,107 |
2017-04-07 | $91.28 | $91.94 | $91.00 | $91.40 | $29.53 | 226,842 |
2017-04-06 | $91.35 | $92.10 | $90.98 | $91.46 | $29.55 | 316,953 |
2017-04-05 | $92.30 | $93.39 | $91.22 | $91.25 | $29.48 | 908,061 |
2017-04-04 | $91.04 | $91.72 | $90.92 | $91.65 | $29.61 | 395,199 |
2017-04-03 | $91.53 | $91.61 | $90.09 | $91.27 | $29.49 | 545,364 |
2017-03-31 | $91.69 | $91.90 | $91.36 | $91.40 | $29.53 | 280,023 |
2017-03-30 | $91.37 | $92.19 | $91.24 | $91.95 | $29.71 | 547,485 |
2017-03-29 | $91.52 | $91.55 | $91.08 | $91.38 | $29.53 | 699,840 |
2017-03-28 | $90.27 | $92.04 | $90.19 | $91.79 | $29.66 | 700,887 |
2017-03-27 | $89.44 | $90.63 | $89.20 | $90.48 | $29.24 | 1,053,202 |
2017-03-24 | $91.81 | $91.91 | $90.28 | $90.89 | $29.37 | 1,244,851 |
2017-03-23 | $91.15 | $92.27 | $91.04 | $91.39 | $29.53 | 1,210,156 |
2017-03-22 | $91.15 | $91.61 | $90.72 | $91.45 | $29.55 | 1,143,523 |
2017-03-21 | $94.41 | $94.47 | $91.62 | $91.70 | $29.55 | 1,421,434 |
2017-03-20 | $93.96 | $94.34 | $93.70 | $93.93 | $30.27 | 476,022 |
2017-03-17 | $94.60 | $94.60 | $93.97 | $93.99 | $30.28 | 468,012 |
2017-03-16 | $94.69 | $94.75 | $93.81 | $94.17 | $30.34 | 524,268 |
2017-03-15 | $93.62 | $94.54 | $93.51 | $94.28 | $30.38 | 598,272 |
2017-03-14 | $93.26 | $93.65 | $92.88 | $93.34 | $30.08 | 499,737 |
2017-03-13 | $93.89 | $94.06 | $93.42 | $93.80 | $30.22 | 407,637 |
2017-03-10 | $94.42 | $94.43 | $93.23 | $93.90 | $30.26 | 615,975 |
2017-03-09 | $93.48 | $93.88 | $92.80 | $93.50 | $30.13 | 653,178 |
2017-03-08 | $94.28 | $94.30 | $93.29 | $93.45 | $30.11 | 669,681 |
2017-03-07 | $93.98 | $94.42 | $93.79 | $93.93 | $30.27 | 512,835 |
2017-03-06 | $93.88 | $94.49 | $93.85 | $94.24 | $30.37 | 481,428 |
2017-03-03 | $94.77 | $95.00 | $94.21 | $94.60 | $30.48 | 500,556 |
2017-03-02 | $95.84 | $95.84 | $94.61 | $94.70 | $30.51 | 805,965 |
2017-03-01 | $94.56 | $96.17 | $94.56 | $95.66 | $30.82 | 1,908,289 |
2017-02-28 | $92.91 | $93.22 | $92.75 | $92.98 | $29.96 | 520,914 |
2017-02-27 | $92.62 | $93.29 | $92.62 | $93.15 | $30.01 | 746,136 |
2017-02-24 | $92.14 | $92.91 | $92.11 | $92.91 | $29.94 | 617,547 |
2017-02-23 | $93.03 | $93.13 | $92.30 | $92.81 | $29.90 | 828,285 |
2017-02-22 | $92.01 | $92.58 | $91.81 | $92.53 | $29.81 | 834,288 |
2017-02-21 | $91.77 | $92.36 | $91.55 | $92.19 | $29.70 | 819,459 |
2017-02-17 | $90.36 | $91.16 | $90.33 | $91.13 | $29.36 | 473,085 |
2017-02-16 | $91.25 | $91.38 | $90.62 | $91.13 | $29.36 | 585,570 |
2017-02-15 | $90.29 | $91.18 | $90.15 | $91.08 | $29.35 | 723,429 |
2017-02-14 | $89.02 | $90.06 | $88.96 | $90.06 | $29.02 | 814,407 |
2017-02-13 | $88.55 | $89.40 | $88.46 | $89.13 | $28.72 | 589,683 |
2017-02-10 | $87.55 | $88.13 | $87.38 | $87.93 | $28.33 | 424,446 |
2017-02-09 | $86.27 | $87.35 | $86.24 | $87.07 | $28.06 | 495,345 |
2017-02-08 | $85.93 | $86.16 | $85.73 | $85.96 | $27.70 | 261,099 |
2017-02-07 | $86.35 | $86.70 | $85.97 | $86.08 | $27.74 | 356,160 |
2017-02-06 | $85.51 | $86.16 | $85.42 | $85.78 | $27.64 | 356,181 |
2017-02-03 | $85.16 | $86.06 | $85.12 | $85.75 | $27.63 | 846,264 |
2017-02-02 | $84.12 | $84.68 | $83.95 | $84.36 | $27.18 | 419,040 |
2017-02-01 | $84.97 | $85.09 | $84.09 | $84.45 | $27.21 | 723,720 |
2017-01-31 | $84.47 | $84.68 | $83.56 | $84.25 | $27.15 | 1,116,655 |
2017-01-30 | $85.61 | $85.61 | $84.27 | $85.11 | $27.42 | 949,413 |
2017-01-27 | $86.27 | $86.38 | $86.02 | $86.16 | $27.76 | 323,076 |
2017-01-26 | $86.22 | $86.48 | $86.00 | $86.44 | $27.85 | 849,567 |
2017-01-25 | $85.63 | $86.25 | $85.44 | $86.25 | $27.79 | 1,118,839 |
2017-01-24 | $83.76 | $84.99 | $83.67 | $84.70 | $27.29 | 850,347 |
2017-01-23 | $83.86 | $84.04 | $83.16 | $83.75 | $26.99 | 1,061,413 |
2017-01-20 | $83.58 | $84.13 | $83.41 | $83.95 | $27.05 | 911,682 |
2017-01-19 | $83.84 | $83.93 | $82.72 | $83.15 | $26.79 | 718,662 |
2017-01-18 | $83.97 | $83.99 | $83.25 | $83.79 | $27.00 | 661,470 |
2017-01-17 | $84.01 | $84.33 | $83.48 | $83.91 | $27.04 | 620,445 |
2017-01-13 | $84.58 | $84.95 | $84.13 | $84.36 | $27.18 | 672,108 |
2017-01-12 | $84.60 | $84.60 | $83.49 | $84.44 | $27.21 | 1,053,214 |
2017-01-11 | $84.31 | $85.16 | $83.96 | $84.98 | $27.38 | 1,279,696 |
2017-01-10 | $84.48 | $85.04 | $84.07 | $84.19 | $27.13 | 681,273 |
2017-01-09 | $84.83 | $84.88 | $84.50 | $84.52 | $27.23 | 572,433 |
2017-01-06 | $84.60 | $85.41 | $84.04 | $85.19 | $27.45 | 880,152 |
2017-01-05 | $84.65 | $84.94 | $83.80 | $84.53 | $27.24 | 773,676 |
2017-01-04 | $84.61 | $85.04 | $84.39 | $84.88 | $27.35 | 1,026,391 |
2017-01-03 | $84.70 | $84.83 | $83.47 | $84.26 | $27.15 | 665,226 |
2016-12-30 | $84.04 | $84.05 | $82.98 | $83.54 | $26.92 | 748,527 |
2016-12-29 | $83.94 | $84.34 | $83.58 | $83.87 | $27.02 | 522,348 |
2016-12-28 | $85.25 | $85.25 | $83.93 | $84.02 | $27.07 | 634,914 |
2016-12-27 | $84.83 | $85.22 | $84.83 | $84.97 | $27.38 | 393,723 |
2016-12-23 | $84.78 | $84.83 | $84.58 | $84.83 | $27.33 | 434,439 |
2016-12-22 | $84.90 | $84.93 | $84.44 | $84.74 | $27.30 | 1,063,546 |
2016-12-21 | $85.25 | $85.32 | $84.92 | $84.95 | $27.37 | 469,725 |
2016-12-20 | $85.16 | $85.53 | $85.04 | $85.33 | $27.43 | 826,338 |
2016-12-19 | $84.44 | $84.92 | $84.35 | $84.66 | $27.22 | 831,966 |
2016-12-16 | $84.79 | $84.97 | $84.15 | $84.30 | $27.10 | 740,679 |
2016-12-15 | $84.19 | $85.23 | $84.11 | $84.38 | $27.13 | 807,801 |
2016-12-14 | $84.64 | $85.36 | $83.48 | $83.86 | $26.96 | 1,243,711 |
2016-12-13 | $84.64 | $85.26 | $84.37 | $85.15 | $27.37 | 894,837 |
2016-12-12 | $83.74 | $84.13 | $83.57 | $83.92 | $26.98 | 847,044 |
2016-12-09 | $82.57 | $83.57 | $82.49 | $83.57 | $26.87 | 645,042 |
2016-12-08 | $82.05 | $82.79 | $81.67 | $82.37 | $26.48 | 853,023 |
2016-12-07 | $79.33 | $81.90 | $79.19 | $81.72 | $26.27 | 694,926 |
2016-12-06 | $79.19 | $79.32 | $78.75 | $79.30 | $25.49 | 221,553 |
2016-12-05 | $79.32 | $79.49 | $78.78 | $79.07 | $25.42 | 327,588 |
2016-12-02 | $78.76 | $78.84 | $78.42 | $78.67 | $25.29 | 237,681 |
2016-12-01 | $78.62 | $79.00 | $78.53 | $78.81 | $25.34 | 488,220 |
2016-11-30 | $78.73 | $79.08 | $78.34 | $78.34 | $25.18 | 548,511 |
2016-11-29 | $78.01 | $78.40 | $77.81 | $78.22 | $25.15 | 224,904 |
2016-11-28 | $78.07 | $78.25 | $77.68 | $78.25 | $25.16 | 503,742 |
2016-11-25 | $78.15 | $78.31 | $78.06 | $78.31 | $25.17 | 367,680 |
2016-11-23 | $77.27 | $77.78 | $77.20 | $77.75 | $24.99 | 271,638 |
2016-11-22 | $77.25 | $77.46 | $76.81 | $77.30 | $24.85 | 495,336 |
2016-11-21 | $76.28 | $76.80 | $76.20 | $76.75 | $24.67 | 289,566 |
2016-11-18 | $76.45 | $76.45 | $75.94 | $76.02 | $24.44 | 237,816 |
2016-11-17 | $76.04 | $76.30 | $75.84 | $76.29 | $24.53 | 455,790 |
2016-11-16 | $75.99 | $76.16 | $75.69 | $76.01 | $24.44 | 407,445 |
2016-11-15 | $75.89 | $76.33 | $75.38 | $76.32 | $24.53 | 503,037 |
2016-11-14 | $76.15 | $76.37 | $75.43 | $75.88 | $24.39 | 633,549 |
2016-11-11 | $75.29 | $75.75 | $74.79 | $75.67 | $24.33 | 697,323 |
2016-11-10 | $74.41 | $75.90 | $73.96 | $75.35 | $24.22 | 1,597,306 |
2016-11-09 | $70.33 | $74.09 | $70.25 | $73.53 | $23.64 | 1,351,165 |
2016-11-08 | $70.79 | $72.14 | $70.58 | $71.57 | $23.01 | 710,349 |
2016-11-07 | $69.94 | $70.90 | $69.87 | $70.88 | $22.79 | 567,327 |
2016-11-04 | $68.26 | $68.80 | $68.03 | $68.05 | $21.88 | 359,706 |
2016-11-03 | $68.78 | $68.97 | $68.19 | $68.40 | $21.99 | 404,805 |
2016-11-02 | $68.80 | $69.22 | $68.39 | $68.59 | $22.05 | 372,549 |
2016-11-01 | $70.14 | $70.23 | $68.43 | $69.18 | $22.24 | 406,794 |
2016-10-31 | $70.29 | $70.34 | $69.90 | $69.98 | $22.50 | 172,215 |
2016-10-28 | $70.46 | $70.88 | $69.60 | $70.14 | $22.55 | 565,641 |
2016-10-27 | $70.81 | $70.90 | $70.06 | $70.25 | $22.58 | 177,540 |
2016-10-26 | $69.52 | $70.71 | $69.38 | $70.45 | $22.65 | 378,480 |
2016-10-25 | $70.57 | $70.77 | $70.06 | $70.24 | $22.58 | 350,469 |
2016-10-24 | $70.87 | $71.02 | $70.43 | $70.59 | $22.69 | 573,996 |
2016-10-21 | $69.57 | $70.20 | $69.29 | $70.10 | $22.54 | 513,942 |
2016-10-20 | $70.22 | $70.81 | $69.93 | $70.17 | $22.56 | 266,217 |
2016-10-19 | $70.30 | $70.81 | $70.21 | $70.47 | $22.65 | 257,292 |
2016-10-18 | $70.47 | $70.59 | $69.86 | $70.11 | $22.54 | 385,575 |
2016-10-17 | $69.89 | $70.15 | $69.38 | $69.55 | $22.36 | 299,094 |
2016-10-14 | $70.55 | $70.86 | $69.96 | $69.96 | $22.49 | 598,836 |
2016-10-13 | $69.02 | $69.94 | $68.60 | $69.67 | $22.40 | 862,695 |
2016-10-12 | $69.90 | $70.38 | $69.51 | $70.01 | $22.51 | 399,507 |
2016-10-11 | $71.25 | $71.27 | $69.35 | $69.91 | $22.47 | 552,645 |
2016-10-10 | $71.48 | $71.97 | $71.39 | $71.45 | $22.97 | 291,255 |
2016-10-07 | $71.22 | $71.33 | $70.08 | $70.72 | $22.73 | 370,215 |
2016-10-06 | $70.79 | $71.07 | $70.17 | $71.03 | $22.83 | 315,789 |
2016-10-05 | $70.64 | $71.33 | $70.64 | $71.04 | $22.84 | 352,425 |
2016-10-04 | $71.03 | $71.27 | $69.82 | $70.14 | $22.55 | 553,413 |
2016-10-03 | $71.02 | $71.03 | $70.45 | $70.81 | $22.76 | 314,721 |
2016-09-30 | $70.61 | $71.71 | $70.61 | $71.20 | $22.89 | 436,584 |
2016-09-29 | $71.21 | $71.72 | $69.56 | $70.00 | $22.50 | 727,515 |
2016-09-28 | $70.86 | $71.57 | $70.28 | $71.44 | $22.97 | 848,769 |
2016-09-27 | $69.66 | $70.73 | $69.34 | $70.72 | $22.73 | 1,472,164 |
2016-09-26 | $70.31 | $70.31 | $69.56 | $69.68 | $22.40 | 644,166 |
2016-09-23 | $71.70 | $71.81 | $70.89 | $70.96 | $22.81 | 416,172 |
2016-09-22 | $72.09 | $72.40 | $71.71 | $71.96 | $23.13 | 892,467 |
2016-09-21 | $70.57 | $71.29 | $69.88 | $71.22 | $22.90 | 493,917 |
2016-09-20 | $70.72 | $70.87 | $70.17 | $70.17 | $22.49 | 131,631 |
2016-09-19 | $70.77 | $71.13 | $69.90 | $70.08 | $22.46 | 179,451 |
2016-09-16 | $70.49 | $70.49 | $69.73 | $70.12 | $22.47 | 316,590 |
2016-09-15 | $69.51 | $71.10 | $69.28 | $70.84 | $22.70 | 720,807 |
2016-09-14 | $69.78 | $70.42 | $69.13 | $69.42 | $22.25 | 672,123 |
2016-09-13 | $70.62 | $70.92 | $69.41 | $69.72 | $22.34 | 746,535 |
2016-09-12 | $69.23 | $71.94 | $69.13 | $71.66 | $22.96 | 1,086,670 |
2016-09-09 | $72.05 | $72.05 | $69.87 | $69.89 | $22.40 | 1,066,633 |
2016-09-08 | $72.88 | $73.14 | $72.71 | $72.94 | $23.37 | 417,588 |
2016-09-07 | $73.22 | $73.40 | $72.95 | $73.28 | $23.48 | 319,275 |
2016-09-06 | $73.28 | $73.48 | $72.71 | $73.30 | $23.49 | 343,995 |
2016-09-02 | $73.00 | $73.41 | $72.58 | $73.00 | $23.39 | 438,231 |
2016-09-01 | $72.29 | $72.52 | $71.48 | $72.37 | $23.19 | 471,159 |
2016-08-31 | $72.46 | $72.60 | $71.75 | $72.27 | $23.16 | 374,868 |
2016-08-30 | $73.08 | $73.19 | $72.36 | $72.67 | $23.29 | 358,764 |
2016-08-29 | $72.17 | $73.14 | $72.17 | $72.99 | $23.39 | 489,831 |
2016-08-26 | $72.73 | $73.52 | $71.66 | $72.14 | $23.12 | 818,823 |
2016-08-25 | $72.63 | $72.95 | $72.43 | $72.60 | $23.26 | 280,797 |
2016-08-24 | $73.29 | $73.29 | $72.58 | $72.84 | $23.34 | 376,443 |
2016-08-23 | $73.69 | $74.03 | $73.35 | $73.37 | $23.51 | 605,817 |
2016-08-22 | $73.04 | $73.54 | $72.72 | $73.22 | $23.46 | 613,503 |
2016-08-19 | $73.15 | $73.65 | $72.95 | $73.39 | $23.52 | 462,552 |
2016-08-18 | $73.49 | $73.74 | $73.24 | $73.69 | $23.61 | 306,858 |
2016-08-17 | $73.21 | $73.61 | $72.71 | $73.51 | $23.56 | 504,717 |
2016-08-16 | $73.58 | $73.70 | $73.22 | $73.22 | $23.46 | 293,721 |
2016-08-15 | $73.79 | $74.12 | $73.67 | $73.83 | $23.66 | 322,557 |
2016-08-12 | $73.47 | $73.63 | $73.06 | $73.37 | $23.51 | 437,415 |
2016-08-11 | $73.22 | $73.88 | $73.13 | $73.68 | $23.61 | 561,894 |
2016-08-10 | $72.91 | $73.27 | $72.55 | $72.75 | $23.31 | 507,750 |
2016-08-09 | $72.94 | $73.34 | $72.74 | $72.90 | $23.36 | 367,488 |
2016-08-08 | $72.97 | $73.23 | $72.71 | $72.87 | $23.35 | 493,674 |
2016-08-05 | $72.19 | $72.89 | $72.19 | $72.89 | $23.36 | 525,312 |
2016-08-04 | $71.53 | $71.79 | $71.24 | $71.45 | $22.90 | 268,527 |
2016-08-03 | $70.99 | $71.45 | $70.91 | $71.38 | $22.87 | 252,234 |
2016-08-02 | $71.63 | $71.76 | $70.57 | $71.10 | $22.78 | 557,070 |
2016-08-01 | $72.12 | $72.27 | $71.44 | $71.78 | $23.00 | 465,960 |
2016-07-29 | $71.77 | $72.31 | $71.58 | $72.02 | $23.08 | 331,302 |
2016-07-28 | $72.24 | $72.43 | $71.55 | $72.24 | $23.15 | 377,088 |
2016-07-27 | $72.85 | $72.92 | $72.02 | $72.35 | $23.18 | 685,404 |
2016-07-26 | $72.40 | $72.70 | $71.70 | $72.38 | $23.19 | 571,062 |
2016-07-25 | $73.00 | $73.00 | $72.22 | $72.53 | $23.24 | 328,032 |
2016-07-22 | $72.79 | $73.14 | $72.54 | $73.13 | $23.43 | 521,172 |
2016-07-21 | $73.14 | $73.24 | $72.34 | $72.73 | $23.31 | 577,074 |
2016-07-20 | $73.38 | $73.56 | $73.05 | $73.34 | $23.50 | 412,086 |
2016-07-19 | $72.73 | $73.04 | $72.62 | $73.03 | $23.40 | 645,159 |
2016-07-18 | $72.70 | $73.02 | $72.52 | $72.82 | $23.33 | 475,092 |
2016-07-15 | $73.00 | $73.13 | $72.31 | $72.64 | $23.28 | 492,945 |
2016-07-14 | $72.63 | $72.83 | $72.31 | $72.58 | $23.26 | 799,701 |
2016-07-13 | $71.51 | $71.65 | $71.10 | $71.53 | $22.92 | 386,658 |
2016-07-12 | $71.17 | $71.54 | $70.90 | $71.32 | $22.85 | 517,404 |
2016-07-11 | $70.21 | $70.84 | $70.15 | $70.36 | $22.55 | 605,721 |
2016-07-08 | $68.77 | $69.96 | $68.77 | $69.77 | $22.36 | 861,081 |
2016-07-07 | $68.05 | $68.56 | $67.30 | $67.84 | $21.74 | 531,990 |
2016-07-06 | $66.90 | $68.09 | $66.48 | $68.04 | $21.80 | 908,643 |
2016-07-05 | $67.76 | $67.79 | $67.00 | $67.40 | $21.60 | 727,314 |
2016-07-01 | $68.04 | $68.64 | $68.04 | $68.32 | $21.89 | 726,693 |
2016-06-30 | $66.70 | $68.08 | $66.45 | $68.07 | $21.81 | 1,031,179 |
2016-06-29 | $65.22 | $66.40 | $65.08 | $66.31 | $21.25 | 786,888 |
2016-06-28 | $63.52 | $64.22 | $63.04 | $64.22 | $20.58 | 961,599 |
2016-06-27 | $63.25 | $63.26 | $61.70 | $62.25 | $19.95 | 1,178,977 |
2016-06-24 | $64.67 | $66.40 | $63.86 | $64.19 | $20.57 | 2,429,084 |
2016-06-23 | $68.22 | $68.83 | $67.96 | $68.83 | $22.06 | 558,831 |
2016-06-22 | $67.72 | $68.17 | $67.03 | $67.11 | $21.51 | 616,599 |
2016-06-21 | $67.85 | $68.10 | $67.50 | $67.69 | $21.62 | 341,763 |
2016-06-20 | $67.86 | $68.61 | $67.51 | $67.54 | $21.57 | 553,452 |
2016-06-17 | $67.08 | $67.08 | $66.01 | $66.56 | $21.26 | 558,147 |
2016-06-16 | $65.79 | $67.17 | $65.02 | $67.03 | $21.41 | 871,359 |
2016-06-15 | $66.84 | $67.25 | $66.22 | $66.28 | $21.17 | 1,645,678 |
2016-06-14 | $66.73 | $66.99 | $65.96 | $66.53 | $21.25 | 645,912 |
2016-06-13 | $67.50 | $68.19 | $66.98 | $66.99 | $21.39 | 537,831 |
2016-06-10 | $67.90 | $68.38 | $67.53 | $67.97 | $21.71 | 719,505 |
2016-06-09 | $68.46 | $69.01 | $68.34 | $68.88 | $22.00 | 519,519 |
2016-06-08 | $68.76 | $69.09 | $68.64 | $69.01 | $22.04 | 424,518 |
2016-06-07 | $68.52 | $68.97 | $68.50 | $68.52 | $21.88 | 451,038 |
2016-06-06 | $67.93 | $68.57 | $67.80 | $68.35 | $21.83 | 489,378 |
2016-06-03 | $67.27 | $67.68 | $66.66 | $67.51 | $21.56 | 575,751 |
2016-06-02 | $66.97 | $67.69 | $66.71 | $67.69 | $21.62 | 322,746 |
2016-06-01 | $66.64 | $67.44 | $66.40 | $67.28 | $21.49 | 506,940 |
2016-05-31 | $68.21 | $68.21 | $66.84 | $67.23 | $21.47 | 395,460 |
2016-05-27 | $67.67 | $67.94 | $67.56 | $67.88 | $21.68 | 255,855 |
2016-05-26 | $67.81 | $68.00 | $67.39 | $67.54 | $21.57 | 204,906 |
2016-05-25 | $67.16 | $68.01 | $67.12 | $67.72 | $21.63 | 452,121 |
2016-05-24 | $65.85 | $66.90 | $65.79 | $66.62 | $21.28 | 706,779 |
2016-05-23 | $65.04 | $65.50 | $64.96 | $65.11 | $20.79 | 604,527 |
2016-05-20 | $65.06 | $65.65 | $64.89 | $65.10 | $20.79 | 431,016 |
2016-05-19 | $64.76 | $64.97 | $63.83 | $64.58 | $20.63 | 874,353 |
2016-05-18 | $64.80 | $66.10 | $64.46 | $65.33 | $20.86 | 1,035,880 |
2016-05-17 | $66.31 | $66.49 | $64.76 | $65.24 | $20.84 | 581,937 |
2016-05-16 | $65.26 | $66.86 | $65.26 | $66.51 | $21.24 | 499,050 |
2016-05-13 | $66.28 | $66.74 | $65.09 | $65.26 | $20.84 | 493,467 |
2016-05-12 | $67.07 | $67.21 | $65.93 | $66.61 | $21.27 | 621,024 |
2016-05-11 | $67.69 | $67.84 | $66.56 | $66.59 | $21.27 | 429,297 |
2016-05-10 | $66.86 | $68.09 | $66.86 | $68.08 | $21.74 | 594,147 |
2016-05-09 | $66.47 | $66.93 | $66.09 | $66.39 | $21.20 | 470,760 |
2016-05-06 | $65.49 | $66.68 | $65.45 | $66.58 | $21.26 | 526,071 |
2016-05-05 | $66.29 | $66.54 | $65.67 | $65.95 | $21.06 | 378,402 |
2016-05-04 | $65.94 | $66.57 | $65.57 | $65.94 | $21.06 | 602,718 |
2016-05-03 | $66.71 | $67.00 | $66.06 | $66.61 | $21.27 | 502,953 |
2016-05-02 | $67.23 | $67.82 | $66.79 | $67.71 | $21.62 | 428,694 |
2016-04-29 | $66.75 | $67.10 | $65.91 | $66.87 | $21.36 | 709,752 |
2016-04-28 | $67.85 | $68.79 | $66.96 | $67.30 | $21.49 | 689,412 |
2016-04-27 | $68.01 | $69.17 | $67.97 | $68.89 | $22.00 | 536,922 |
2016-04-26 | $68.60 | $68.86 | $68.07 | $68.49 | $21.87 | 469,704 |
2016-04-25 | $68.07 | $68.39 | $67.44 | $68.35 | $21.83 | 549,105 |
2016-04-22 | $68.38 | $68.76 | $67.88 | $68.64 | $21.92 | 501,951 |
2016-04-21 | $69.20 | $69.34 | $68.30 | $68.49 | $21.87 | 466,962 |
2016-04-20 | $68.83 | $69.80 | $68.79 | $69.34 | $22.15 | 499,251 |
2016-04-19 | $68.86 | $69.31 | $68.42 | $68.96 | $22.02 | 875,475 |
2016-04-18 | $67.28 | $68.59 | $67.28 | $68.58 | $21.90 | 611,736 |
2016-04-15 | $67.96 | $68.05 | $67.56 | $67.74 | $21.63 | 272,466 |
2016-04-14 | $67.97 | $68.25 | $67.69 | $67.96 | $21.70 | 645,990 |
2016-04-13 | $67.08 | $67.88 | $67.08 | $67.84 | $21.67 | 675,111 |
2016-04-12 | $65.34 | $66.58 | $65.16 | $66.45 | $21.22 | 763,812 |
2016-04-11 | $65.78 | $66.50 | $65.20 | $65.25 | $20.84 | 637,320 |
2016-04-08 | $65.89 | $66.23 | $64.98 | $65.39 | $20.88 | 714,972 |
2016-04-07 | $65.49 | $65.82 | $64.68 | $65.13 | $20.80 | 1,303,084 |
2016-04-06 | $65.61 | $66.47 | $65.11 | $66.40 | $21.21 | 1,805,632 |
2016-04-05 | $65.72 | $66.36 | $65.36 | $65.54 | $20.93 | 1,232,560 |
2016-04-04 | $66.87 | $67.07 | $66.34 | $66.53 | $21.25 | 750,303 |
2016-04-01 | $65.46 | $67.06 | $65.27 | $66.97 | $21.39 | 1,017,448 |
2016-03-31 | $66.29 | $66.65 | $66.00 | $66.18 | $21.14 | 747,978 |
2016-03-30 | $66.50 | $66.90 | $66.09 | $66.35 | $21.19 | 967,914 |
2016-03-29 | $64.60 | $65.82 | $64.28 | $65.76 | $21.00 | 1,183,885 |
2016-03-28 | $65.18 | $65.39 | $64.73 | $65.04 | $20.77 | 593,613 |
2016-03-24 | $64.19 | $64.89 | $64.00 | $64.87 | $20.72 | 1,003,114 |
2016-03-23 | $65.10 | $65.38 | $64.68 | $64.83 | $20.70 | 1,037,203 |
2016-03-22 | $65.47 | $66.15 | $65.34 | $65.69 | $20.90 | 1,201,501 |
2016-03-21 | $65.74 | $66.12 | $65.42 | $65.97 | $20.99 | 1,236,514 |
2016-03-18 | $65.30 | $65.94 | $65.28 | $65.74 | $20.91 | 1,815,613 |
2016-03-17 | $63.87 | $65.26 | $63.57 | $64.91 | $20.65 | 1,069,129 |
2016-03-16 | $62.91 | $64.16 | $62.88 | $63.76 | $20.28 | 1,658,113 |
2016-03-15 | $62.46 | $63.23 | $62.30 | $63.23 | $20.11 | 694,848 |
2016-03-14 | $62.53 | $63.41 | $62.53 | $63.03 | $20.05 | 754,695 |
2016-03-11 | $62.46 | $63.01 | $62.35 | $62.90 | $20.01 | 1,458,964 |
2016-03-10 | $61.86 | $62.32 | $60.11 | $61.37 | $19.52 | 2,568,515 |
2016-03-09 | $61.71 | $61.74 | $61.00 | $61.40 | $19.53 | 1,213,360 |
2016-03-08 | $61.10 | $61.88 | $60.77 | $61.05 | $19.42 | 1,276,252 |
2016-03-07 | $60.85 | $62.00 | $60.83 | $61.76 | $19.65 | 1,294,504 |
2016-03-04 | $61.06 | $61.75 | $60.57 | $61.32 | $19.51 | 2,059,103 |
2016-03-03 | $60.42 | $60.90 | $60.00 | $60.90 | $19.37 | 1,723,999 |
2016-03-02 | $59.87 | $60.56 | $59.60 | $60.54 | $19.26 | 1,755,058 |
2016-03-01 | $58.56 | $60.33 | $58.34 | $60.27 | $19.17 | 1,320,958 |
2016-02-29 | $58.72 | $59.38 | $57.86 | $57.88 | $18.41 | 1,495,945 |
2016-02-26 | $59.88 | $59.90 | $58.62 | $58.68 | $18.67 | 1,350,658 |
2016-02-25 | $57.81 | $59.10 | $57.42 | $59.07 | $18.79 | 1,486,483 |
2016-02-24 | $56.15 | $57.77 | $55.38 | $57.64 | $18.34 | 2,138,873 |
2016-02-23 | $58.32 | $58.39 | $57.04 | $57.24 | $18.21 | 1,163,323 |
2016-02-22 | $58.12 | $58.86 | $57.95 | $58.52 | $18.62 | 1,117,810 |
2016-02-19 | $56.51 | $56.98 | $56.22 | $56.95 | $18.12 | 763,710 |
2016-02-18 | $57.62 | $57.73 | $56.93 | $57.07 | $18.15 | 1,247,026 |
2016-02-17 | $56.38 | $57.60 | $56.32 | $57.36 | $18.25 | 1,317,673 |
2016-02-16 | $55.23 | $55.58 | $54.47 | $55.54 | $17.67 | 1,205,650 |
2016-02-12 | $52.87 | $54.00 | $52.48 | $54.00 | $17.18 | 1,521,148 |
2016-02-11 | $51.95 | $52.74 | $50.89 | $51.89 | $16.51 | 3,496,980 |
2016-02-10 | $54.82 | $55.60 | $53.55 | $53.69 | $17.08 | 1,930,819 |
2016-02-09 | $53.17 | $55.02 | $53.06 | $54.24 | $17.25 | 1,647,022 |
2016-02-08 | $54.10 | $54.62 | $52.76 | $54.30 | $17.28 | 2,251,571 |
2016-02-05 | $56.80 | $56.80 | $54.94 | $55.44 | $17.64 | 1,998,001 |
2016-02-04 | $56.07 | $57.39 | $55.90 | $56.87 | $18.09 | 1,680,541 |
2016-02-03 | $55.77 | $56.65 | $53.79 | $56.32 | $17.92 | 3,073,524 |
2016-02-02 | $55.97 | $55.97 | $54.80 | $55.09 | $17.53 | 1,457,968 |
2016-02-01 | $56.44 | $57.55 | $56.08 | $57.07 | $18.15 | 1,197,112 |
2016-01-29 | $55.29 | $57.14 | $55.08 | $57.14 | $18.18 | 1,425,448 |
2016-01-28 | $54.62 | $54.79 | $53.19 | $54.56 | $17.36 | 1,558,786 |
2016-01-27 | $54.59 | $55.71 | $53.26 | $53.71 | $17.09 | 2,050,646 |
2016-01-26 | $53.86 | $55.36 | $53.86 | $55.27 | $17.58 | 1,792,927 |
2016-01-25 | $54.47 | $54.72 | $53.32 | $53.38 | $16.98 | 1,338,421 |
2016-01-22 | $54.86 | $55.03 | $53.98 | $54.74 | $17.41 | 1,741,414 |
2016-01-21 | $52.80 | $54.40 | $52.16 | $53.31 | $16.96 | 2,576,360 |
2016-01-20 | $52.36 | $53.50 | $50.45 | $52.67 | $16.76 | 4,274,305 |
2016-01-19 | $55.28 | $55.30 | $53.51 | $54.24 | $17.25 | 2,544,149 |
2016-01-15 | $53.87 | $54.68 | $53.08 | $54.09 | $17.21 | 3,052,410 |
2016-01-14 | $55.62 | $57.46 | $54.68 | $56.69 | $18.03 | 2,894,078 |
2016-01-13 | $58.09 | $58.31 | $55.00 | $55.21 | $17.56 | 2,978,378 |
2016-01-12 | $57.88 | $58.27 | $56.41 | $57.71 | $18.36 | 2,772,389 |
2016-01-11 | $57.13 | $57.40 | $55.78 | $56.93 | $18.11 | 2,320,289 |
2016-01-08 | $58.51 | $58.71 | $56.38 | $56.59 | $18.00 | 2,288,177 |
2016-01-07 | $58.36 | $59.83 | $57.42 | $57.78 | $18.38 | 2,718,542 |
2016-01-06 | $60.53 | $61.34 | $59.92 | $60.58 | $19.27 | 1,913,794 |
2016-01-05 | $62.49 | $62.62 | $61.50 | $62.36 | $19.84 | 1,636,081 |
2016-01-04 | $62.01 | $62.34 | $60.90 | $62.34 | $19.83 | 2,046,911 |
2015-12-31 | $65.16 | $65.54 | $64.30 | $64.30 | $20.45 | 1,395,301 |
2015-12-30 | $66.19 | $66.37 | $65.55 | $65.66 | $20.89 | 671,256 |
2015-12-29 | $65.97 | $66.75 | $65.97 | $66.55 | $21.17 | 1,110,769 |
2015-12-28 | $64.70 | $65.18 | $64.42 | $65.10 | $20.71 | 419,160 |
2015-12-24 | $65.46 | $65.70 | $65.25 | $65.30 | $20.77 | 495,531 |
2015-12-23 | $65.41 | $65.71 | $64.95 | $65.65 | $20.88 | 1,433,596 |
2015-12-22 | $63.79 | $64.56 | $63.02 | $64.34 | $20.47 | 931,131 |
2015-12-21 | $63.16 | $63.45 | $62.29 | $63.33 | $20.09 | 1,055,656 |
2015-12-18 | $64.60 | $64.60 | $62.35 | $62.41 | $19.80 | 2,308,046 |
2015-12-17 | $67.33 | $67.42 | $65.12 | $65.15 | $20.67 | 1,051,447 |
2015-12-16 | $66.43 | $67.30 | $65.06 | $67.05 | $21.27 | 1,749,511 |
2015-12-15 | $65.21 | $66.15 | $65.09 | $65.43 | $20.76 | 1,239,727 |
2015-12-14 | $63.70 | $64.29 | $62.54 | $64.27 | $20.39 | 2,057,969 |
2015-12-11 | $64.05 | $64.64 | $63.21 | $63.44 | $20.13 | 2,255,114 |
2015-12-10 | $65.15 | $66.70 | $65.01 | $65.75 | $20.86 | 1,121,110 |
2015-12-09 | $65.39 | $67.18 | $64.44 | $65.14 | $20.67 | 1,779,007 |
2015-12-08 | $65.72 | $66.48 | $65.06 | $65.74 | $20.86 | 1,038,430 |
2015-12-07 | $67.35 | $67.42 | $66.18 | $66.87 | $21.22 | 701,235 |
2015-12-04 | $65.26 | $67.90 | $65.25 | $67.72 | $21.48 | 1,800,481 |
2015-12-03 | $67.30 | $67.30 | $64.60 | $65.07 | $20.64 | 1,471,702 |
2015-12-02 | $67.89 | $68.21 | $66.76 | $66.94 | $21.24 | 919,173 |
2015-12-01 | $67.39 | $68.12 | $67.21 | $68.03 | $21.58 | 1,119,259 |
2015-11-30 | $67.68 | $67.68 | $66.81 | $66.91 | $21.23 | 736,068 |
2015-11-27 | $67.25 | $67.57 | $67.00 | $67.39 | $21.38 | 217,386 |
2015-11-25 | $67.48 | $67.70 | $67.32 | $67.44 | $21.40 | 401,334 |
2015-11-24 | $66.45 | $67.76 | $66.42 | $67.42 | $21.39 | 789,990 |
2015-11-23 | $67.42 | $67.83 | $66.95 | $67.31 | $21.35 | 711,036 |
2015-11-20 | $67.54 | $68.18 | $67.24 | $67.49 | $21.41 | 1,848,724 |
2015-11-19 | $66.43 | $67.07 | $66.43 | $66.81 | $21.20 | 714,651 |
2015-11-18 | $65.30 | $66.93 | $65.30 | $66.80 | $21.19 | 1,205,635 |
2015-11-17 | $65.21 | $65.74 | $64.66 | $64.91 | $20.59 | 1,206,850 |
2015-11-16 | $62.73 | $64.85 | $62.73 | $64.83 | $20.57 | 987,927 |
2015-11-13 | $64.14 | $64.53 | $63.04 | $63.11 | $20.02 | 1,352,545 |
2015-11-12 | $65.62 | $65.86 | $64.55 | $64.55 | $20.48 | 1,196,101 |
2015-11-11 | $67.25 | $67.28 | $66.45 | $66.49 | $21.09 | 553,113 |
2015-11-10 | $66.37 | $67.00 | $66.16 | $66.89 | $21.22 | 907,905 |
2015-11-09 | $67.57 | $67.57 | $66.17 | $66.69 | $21.16 | 1,237,306 |
2015-11-06 | $67.47 | $68.00 | $66.92 | $67.97 | $21.56 | 1,850,734 |
2015-11-05 | $67.70 | $68.06 | $66.94 | $67.59 | $21.44 | 995,979 |
2015-11-04 | $68.28 | $68.33 | $67.28 | $67.63 | $21.46 | 1,001,986 |
2015-11-03 | $67.04 | $68.34 | $66.98 | $67.93 | $21.55 | 1,073,017 |
2015-11-02 | $66.22 | $67.34 | $66.21 | $67.22 | $21.33 | 739,161 |
2015-10-30 | $66.90 | $67.01 | $65.98 | $66.00 | $20.94 | 999,564 |
2015-10-29 | $66.51 | $66.91 | $66.17 | $66.66 | $21.15 | 1,120,729 |
2015-10-28 | $65.68 | $66.87 | $65.20 | $66.87 | $21.22 | 2,066,687 |
2015-10-27 | $65.25 | $65.77 | $65.11 | $65.38 | $20.74 | 916,464 |
2015-10-26 | $65.96 | $65.98 | $65.56 | $65.70 | $20.84 | 1,236,688 |
2015-10-23 | $65.73 | $66.14 | $65.21 | $65.92 | $20.91 | 2,169,737 |
2015-10-22 | $63.13 | $64.85 | $63.10 | $64.76 | $20.55 | 1,442,860 |
2015-10-21 | $63.08 | $63.43 | $62.25 | $62.39 | $19.79 | 996,423 |
2015-10-20 | $62.38 | $63.03 | $62.20 | $62.74 | $19.90 | 555,540 |
2015-10-19 | $62.19 | $62.84 | $62.06 | $62.83 | $19.93 | 1,183,294 |
2015-10-16 | $62.39 | $62.71 | $61.90 | $62.65 | $19.88 | 1,373,833 |
2015-10-15 | $60.93 | $62.20 | $60.68 | $62.20 | $19.73 | 1,509,061 |
2015-10-14 | $61.58 | $61.94 | $60.34 | $60.59 | $19.22 | 1,717,531 |
2015-10-13 | $61.38 | $62.40 | $61.38 | $61.71 | $19.58 | 1,104,361 |
2015-10-12 | $61.85 | $62.16 | $61.62 | $62.09 | $19.70 | 539,127 |
2015-10-09 | $61.70 | $61.96 | $61.35 | $61.77 | $19.60 | 1,633,966 |
2015-10-08 | $60.24 | $61.73 | $60.19 | $61.53 | $19.52 | 2,986,232 |
2015-10-07 | $60.35 | $60.89 | $59.47 | $60.52 | $19.20 | 2,865,791 |
2015-10-06 | $59.51 | $60.15 | $59.32 | $59.63 | $18.92 | 1,640,764 |
2015-10-05 | $58.20 | $59.69 | $58.13 | $59.46 | $18.86 | 1,512,538 |
2015-10-02 | $54.67 | $57.44 | $54.27 | $57.44 | $18.22 | 2,568,539 |
2015-10-01 | $56.44 | $56.56 | $54.66 | $56.02 | $17.77 | 1,853,374 |
2015-09-30 | $55.69 | $56.18 | $55.05 | $56.01 | $17.77 | 2,252,486 |
2015-09-29 | $54.38 | $54.97 | $53.79 | $54.46 | $17.28 | 2,441,621 |
2015-09-28 | $55.75 | $55.77 | $54.06 | $54.25 | $17.21 | 2,843,774 |
2015-09-25 | $57.02 | $57.39 | $55.80 | $56.37 | $17.88 | 1,845,478 |
2015-09-24 | $55.16 | $55.89 | $54.30 | $55.65 | $17.66 | 3,045,654 |
2015-09-23 | $56.68 | $56.68 | $55.65 | $56.14 | $17.81 | 1,289,212 |
2015-09-22 | $56.47 | $56.91 | $55.95 | $56.70 | $17.92 | 2,105,726 |
2015-09-21 | $57.83 | $58.45 | $57.14 | $57.97 | $18.32 | 1,634,635 |
2015-09-18 | $57.23 | $58.24 | $56.82 | $57.11 | $18.04 | 2,388,725 |
2015-09-17 | $59.62 | $61.01 | $58.91 | $59.15 | $18.69 | 3,592,197 |
2015-09-16 | $58.86 | $59.74 | $58.58 | $59.64 | $18.84 | 1,452,076 |
2015-09-15 | $57.46 | $58.94 | $57.19 | $58.66 | $18.53 | 1,479,967 |
2015-09-14 | $57.49 | $57.52 | $56.77 | $57.04 | $18.02 | 1,091,158 |
2015-09-11 | $56.41 | $57.49 | $56.17 | $57.45 | $18.15 | 1,036,654 |
2015-09-10 | $56.11 | $57.52 | $55.93 | $56.77 | $17.94 | 1,771,228 |
2015-09-09 | $59.00 | $59.11 | $55.97 | $56.23 | $17.77 | 1,989,679 |
2015-09-08 | $57.10 | $57.94 | $56.75 | $57.87 | $18.28 | 1,574,830 |
2015-09-04 | $55.43 | $55.83 | $54.65 | $55.17 | $17.43 | 2,454,371 |
2015-09-03 | $57.54 | $58.29 | $56.66 | $57.06 | $18.03 | 2,282,354 |
ProShares Ultra Dow30 (DDM) News Headlines
Recent ProShares Ultra Dow30 (DDM) News
Similar Companies to ProShares Ultra Dow30 (DDM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |