WisdomTree Japan SmallCap Dividend Fund (DFJ) Exchange: NYSE ARCA
Data as of April 19, 2024
$76.13 ($-0.69) -0.90%
WisdomTree Japan SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree Japan SmallCap Dividend Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $76.60 |
Previous Close | $76.13 |
High | $76.79 |
Low | $76.06 |
Adjusted Open | $76.60 |
Previous Adjusted Close | $76.13 |
Adjusted High | $76.79 |
Adjusted Low | $76.06 |
About WisdomTree Japan SmallCap Dividend Fund (DFJ)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of dividend-paying small capitalization companies in Japan. As of June 30, 2020, the Index had a market capitalization range from $70 million to $8.9 billion, with an average market capitalization of $967 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in Japan; (ii) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. The Index is then created by removing the 300 largest companies by market capitalization from the list of eligible companies, as of the annual Index screening date. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 2% and the maximum weight of any one sector in the Index is capped at 25%; however, security and/or sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the industrial and consumer discretionary sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Japan SmallCap Dividend Fund (DFJ)
Historical Stock Data for WisdomTree Japan SmallCap Dividend Fund (DFJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $76.60 | $76.79 | $76.06 | $76.13 | $76.13 | 60,583 |
2024-04-11 | $76.92 | $76.92 | $76.40 | $76.82 | $76.82 | 10,255 |
2024-04-10 | $76.70 | $76.70 | $76.14 | $76.34 | $76.34 | 11,641 |
2024-04-09 | $77.19 | $77.19 | $76.76 | $76.97 | $76.97 | 8,357 |
2024-04-08 | $76.83 | $76.94 | $76.75 | $76.77 | $76.77 | 9,141 |
2024-04-05 | $76.34 | $76.50 | $76.16 | $76.41 | $76.41 | 6,484 |
2024-04-04 | $76.70 | $76.79 | $76.08 | $76.17 | $76.17 | 27,647 |
2024-04-03 | $76.20 | $76.67 | $76.20 | $76.61 | $76.61 | 13,555 |
2024-04-02 | $75.87 | $75.96 | $75.62 | $75.93 | $75.93 | 31,104 |
2024-04-01 | $76.95 | $76.97 | $76.70 | $76.79 | $76.79 | 20,419 |
2024-03-28 | $77.12 | $77.44 | $77.12 | $77.30 | $77.30 | 10,286 |
2024-03-27 | $77.89 | $78.09 | $77.81 | $78.09 | $78.09 | 31,973 |
2024-03-26 | $77.67 | $77.80 | $77.53 | $77.56 | $77.56 | 30,644 |
2024-03-25 | $77.34 | $77.45 | $77.21 | $77.27 | $77.27 | 16,485 |
2024-03-22 | $78.06 | $78.13 | $77.75 | $77.77 | $77.77 | 30,398 |
2024-03-21 | $78.16 | $78.37 | $78.14 | $78.25 | $77.64 | 15,841 |
2024-03-20 | $77.82 | $78.28 | $77.69 | $78.24 | $77.63 | 15,345 |
2024-03-19 | $77.58 | $77.94 | $77.55 | $77.88 | $77.27 | 12,634 |
2024-03-18 | $77.64 | $77.87 | $77.52 | $77.78 | $77.16 | 7,522 |
2024-03-15 | $77.30 | $77.53 | $77.29 | $77.44 | $76.83 | 24,400 |
2024-03-14 | $77.46 | $77.46 | $76.73 | $76.88 | $76.27 | 5,702 |
2024-03-13 | $76.59 | $77.02 | $76.59 | $76.87 | $76.27 | 22,881 |
2024-03-12 | $77.03 | $77.39 | $76.78 | $77.38 | $76.78 | 35,413 |
2024-03-11 | $76.84 | $76.96 | $76.51 | $76.58 | $75.98 | 28,737 |
2024-03-08 | $78.44 | $78.55 | $78.20 | $78.33 | $77.72 | 33,567 |
2024-03-07 | $77.69 | $77.74 | $77.44 | $77.55 | $76.94 | 24,112 |
2024-03-06 | $77.23 | $77.69 | $77.14 | $77.39 | $76.78 | 27,825 |
2024-03-05 | $76.04 | $76.27 | $75.83 | $75.93 | $75.33 | 1,230,238 |
2024-03-04 | $75.49 | $75.58 | $75.34 | $75.43 | $74.84 | 8,984 |
2024-03-01 | $76.03 | $76.44 | $76.03 | $76.28 | $76.28 | 8,122 |
2024-02-29 | $76.16 | $76.21 | $75.65 | $75.93 | $75.93 | 23,067 |
2024-02-28 | $75.51 | $75.66 | $75.46 | $75.53 | $75.53 | 18,332 |
2024-02-27 | $75.64 | $75.76 | $75.57 | $75.76 | $75.76 | 17,974 |
2024-02-26 | $75.42 | $75.46 | $75.17 | $75.24 | $75.24 | 8,518 |
2024-02-23 | $75.56 | $75.65 | $75.45 | $75.59 | $75.59 | 5,360 |
2024-02-22 | $75.36 | $75.44 | $75.13 | $75.44 | $75.44 | 39,264 |
2024-02-21 | $74.76 | $74.96 | $74.64 | $74.89 | $74.89 | 11,857 |
2024-02-20 | $74.91 | $75.10 | $74.81 | $74.98 | $74.98 | 26,496 |
2024-02-16 | $73.87 | $74.27 | $73.78 | $74.02 | $74.02 | 11,856 |
2024-02-15 | $73.44 | $74.00 | $73.44 | $73.93 | $73.93 | 17,412 |
2024-02-14 | $73.60 | $73.87 | $73.52 | $73.77 | $73.77 | 20,446 |
2024-02-13 | $73.95 | $74.00 | $73.25 | $73.45 | $73.45 | 25,785 |
2024-02-12 | $73.99 | $74.22 | $73.98 | $74.11 | $74.11 | 16,370 |
2024-02-09 | $73.56 | $73.89 | $73.43 | $73.89 | $73.89 | 42,825 |
2024-02-08 | $73.82 | $73.82 | $73.45 | $73.75 | $73.75 | 32,531 |
2024-02-07 | $74.94 | $75.04 | $74.75 | $74.84 | $74.84 | 10,364 |
2024-02-06 | $74.43 | $74.70 | $74.33 | $74.66 | $74.66 | 34,402 |
2024-02-05 | $74.98 | $75.01 | $74.70 | $74.75 | $74.75 | 9,881 |
2024-02-02 | $75.01 | $75.20 | $74.80 | $75.19 | $75.19 | 27,865 |
2024-02-01 | $75.49 | $75.76 | $75.19 | $75.72 | $75.72 | 15,544 |
2024-01-31 | $75.07 | $75.41 | $74.58 | $74.76 | $74.76 | 15,950 |
2024-01-30 | $74.57 | $74.57 | $74.29 | $74.49 | $74.49 | 19,374 |
2024-01-29 | $74.62 | $75.10 | $74.55 | $74.97 | $74.97 | 9,502 |
2024-01-26 | $74.04 | $74.39 | $74.01 | $74.01 | $74.01 | 58,839 |
2024-01-25 | $74.61 | $74.69 | $74.23 | $74.46 | $74.46 | 13,615 |
2024-01-24 | $74.04 | $74.26 | $73.75 | $73.77 | $73.77 | 73,184 |
2024-01-23 | $73.71 | $73.90 | $73.58 | $73.83 | $73.83 | 17,263 |
2024-01-22 | $74.46 | $74.81 | $74.44 | $74.71 | $74.71 | 35,772 |
2024-01-19 | $73.39 | $73.73 | $73.19 | $73.72 | $73.72 | 46,611 |
2024-01-18 | $73.60 | $73.83 | $73.52 | $73.81 | $73.81 | 15,765 |
2024-01-17 | $72.90 | $73.08 | $72.78 | $73.07 | $73.07 | 38,186 |
2024-01-16 | $74.81 | $74.81 | $73.97 | $74.02 | $74.02 | 33,783 |
2024-01-12 | $75.17 | $75.38 | $75.03 | $75.09 | $75.09 | 24,383 |
2024-01-11 | $75.02 | $75.15 | $74.56 | $75.11 | $75.11 | 20,378 |
2024-01-10 | $75.26 | $75.51 | $75.22 | $75.35 | $75.35 | 52,997 |
2024-01-09 | $74.91 | $74.91 | $74.63 | $74.69 | $74.69 | 21,616 |
2024-01-08 | $73.94 | $74.74 | $73.94 | $74.69 | $74.69 | 23,056 |
2024-01-05 | $73.91 | $74.62 | $73.90 | $73.92 | $73.92 | 23,930 |
2024-01-04 | $73.88 | $74.23 | $73.85 | $73.90 | $73.90 | 23,493 |
2024-01-03 | $73.98 | $74.13 | $73.64 | $73.98 | $73.98 | 21,645 |
2024-01-02 | $74.32 | $74.65 | $74.27 | $74.33 | $74.33 | 22,989 |
2023-12-29 | $74.69 | $74.93 | $74.69 | $74.90 | $74.90 | 9,973 |
2023-12-28 | $74.56 | $74.72 | $74.42 | $74.52 | $74.52 | 11,880 |
2023-12-27 | $73.42 | $73.94 | $73.42 | $73.87 | $73.82 | 25,921 |
2023-12-26 | $73.09 | $73.44 | $73.04 | $73.32 | $73.32 | 21,131 |
2023-12-22 | $73.54 | $73.77 | $73.40 | $73.61 | $73.61 | 69,039 |
2023-12-21 | $73.10 | $73.33 | $73.04 | $73.33 | $72.81 | 15,738 |
2023-12-20 | $72.68 | $72.86 | $71.97 | $72.05 | $71.53 | 17,388 |
2023-12-19 | $72.90 | $72.90 | $72.44 | $72.51 | $71.99 | 37,707 |
2023-12-18 | $72.59 | $72.59 | $72.38 | $72.50 | $71.98 | 40,297 |
2023-12-15 | $73.18 | $73.27 | $72.56 | $72.57 | $72.57 | 61,103 |
2023-12-14 | $73.07 | $73.42 | $73.01 | $73.28 | $73.28 | 19,009 |
2023-12-13 | $72.13 | $73.47 | $72.03 | $73.40 | $73.40 | 39,955 |
2023-12-12 | $72.04 | $72.25 | $71.93 | $72.25 | $72.25 | 36,749 |
2023-12-11 | $71.99 | $72.52 | $71.99 | $72.46 | $72.46 | 165,652 |
2023-12-08 | $71.69 | $72.00 | $71.62 | $71.93 | $71.93 | 13,235 |
2023-12-07 | $71.92 | $73.14 | $71.90 | $72.54 | $72.54 | 14,187 |
2023-12-06 | $72.18 | $72.27 | $71.89 | $71.90 | $71.90 | 10,726 |
2023-12-05 | $70.96 | $71.19 | $70.90 | $71.09 | $71.09 | 1,301,873 |
2023-12-04 | $71.50 | $71.84 | $71.41 | $71.46 | $71.46 | 14,359 |
2023-12-01 | $71.17 | $71.99 | $71.11 | $71.96 | $71.96 | 25,202 |
2023-11-30 | $71.38 | $71.43 | $71.11 | $71.37 | $71.37 | 6,060 |
2023-11-29 | $71.24 | $71.41 | $71.10 | $71.24 | $71.24 | 11,234 |
2023-11-28 | $70.82 | $71.46 | $70.82 | $71.27 | $71.27 | 17,434 |
2023-11-27 | $70.60 | $70.82 | $70.58 | $70.78 | $70.78 | 14,213 |
2023-11-24 | $70.39 | $70.57 | $70.39 | $70.55 | $70.55 | 6,085 |
2023-11-22 | $70.27 | $70.39 | $70.17 | $70.35 | $70.35 | 15,296 |
2023-11-21 | $70.26 | $70.26 | $69.79 | $69.83 | $69.83 | 1,729 |
2023-11-20 | $69.38 | $69.62 | $69.36 | $69.52 | $69.52 | 14,744 |
2023-11-17 | $69.44 | $69.72 | $69.44 | $69.71 | $69.71 | 3,941 |
2023-11-16 | $68.25 | $68.45 | $68.25 | $68.34 | $68.34 | 3,186 |
2023-11-15 | $68.78 | $68.93 | $68.48 | $68.53 | $68.53 | 8,959 |
2023-11-14 | $68.62 | $69.24 | $68.61 | $69.24 | $69.24 | 37,933 |
2023-11-13 | $67.95 | $68.31 | $67.91 | $68.31 | $68.31 | 13,091 |
2023-11-10 | $68.06 | $68.35 | $67.81 | $68.30 | $68.30 | 21,857 |
2023-11-09 | $68.06 | $68.34 | $67.65 | $67.65 | $67.65 | 41,020 |
2023-11-08 | $67.54 | $67.54 | $67.21 | $67.30 | $67.30 | 33,721 |
2023-11-07 | $68.64 | $68.87 | $68.46 | $68.77 | $68.77 | 49,159 |
2023-11-06 | $69.63 | $69.64 | $69.30 | $69.37 | $69.37 | 8,283 |
2023-11-03 | $70.06 | $70.71 | $70.06 | $70.42 | $70.42 | 31,690 |
2023-11-02 | $68.89 | $69.42 | $68.88 | $69.42 | $69.42 | 55,757 |
2023-11-01 | $68.18 | $68.60 | $68.18 | $68.60 | $68.60 | 7,343 |
2023-10-31 | $68.03 | $68.31 | $67.87 | $68.30 | $68.30 | 10,597 |
2023-10-30 | $66.83 | $67.11 | $66.64 | $67.09 | $67.09 | 11,877 |
2023-10-27 | $67.36 | $67.39 | $66.81 | $66.94 | $66.94 | 58,412 |
2023-10-26 | $66.26 | $66.45 | $65.96 | $66.06 | $66.06 | 30,180 |
2023-10-25 | $66.68 | $66.87 | $66.57 | $66.59 | $66.59 | 3,753 |
2023-10-24 | $66.65 | $66.86 | $66.65 | $66.86 | $66.86 | 2,217 |
2023-10-23 | $66.07 | $66.60 | $65.95 | $66.22 | $66.22 | 13,240 |
2023-10-20 | $66.91 | $67.02 | $66.60 | $66.60 | $66.60 | 7,400 |
2023-10-19 | $67.24 | $67.47 | $66.80 | $66.82 | $66.82 | 43,040 |
2023-10-18 | $67.66 | $67.66 | $67.01 | $67.01 | $67.01 | 1,633 |
2023-10-17 | $67.17 | $67.75 | $67.11 | $67.69 | $67.69 | 4,951 |
2023-10-16 | $67.33 | $67.73 | $67.33 | $67.72 | $67.72 | 7,973 |
2023-10-13 | $67.74 | $67.85 | $67.40 | $67.50 | $67.50 | 7,272 |
2023-10-12 | $68.65 | $68.65 | $68.26 | $68.39 | $68.39 | 2,625 |
2023-10-11 | $68.70 | $68.70 | $68.29 | $68.51 | $68.51 | 9,910 |
2023-10-10 | $68.89 | $69.23 | $68.89 | $69.05 | $69.05 | 5,628 |
2023-10-09 | $67.82 | $68.35 | $67.82 | $68.24 | $68.24 | 7,159 |
2023-10-06 | $67.49 | $68.04 | $67.35 | $67.97 | $67.97 | 5,634 |
2023-10-05 | $67.34 | $67.57 | $67.19 | $67.48 | $67.48 | 9,319 |
2023-10-04 | $65.88 | $66.03 | $65.68 | $65.89 | $65.89 | 49,103 |
2023-10-03 | $67.15 | $67.88 | $66.70 | $67.07 | $67.07 | 50,020 |
2023-10-02 | $68.70 | $68.70 | $68.29 | $68.41 | $68.41 | 6,865 |
2023-09-29 | $69.59 | $69.59 | $68.84 | $68.96 | $68.96 | 8,178 |
2023-09-28 | $69.88 | $70.25 | $69.88 | $70.12 | $70.12 | 6,553 |
2023-09-27 | $70.49 | $70.49 | $69.91 | $70.10 | $70.10 | 30,218 |
2023-09-26 | $70.07 | $70.12 | $69.79 | $69.79 | $69.79 | 2,011 |
2023-09-25 | $70.31 | $70.52 | $70.17 | $70.52 | $70.52 | 26,347 |
2023-09-22 | $70.65 | $70.71 | $70.46 | $70.49 | $70.49 | 5,071 |
2023-09-21 | $70.36 | $70.46 | $70.22 | $70.22 | $70.22 | 14,562 |
2023-09-20 | $71.20 | $71.35 | $70.65 | $70.65 | $70.65 | 4,455 |
2023-09-19 | $71.84 | $71.96 | $71.76 | $71.80 | $71.80 | 10,404 |
2023-09-18 | $71.08 | $71.23 | $70.93 | $71.15 | $71.15 | 54,842 |
2023-09-15 | $71.14 | $71.37 | $70.95 | $70.97 | $70.97 | 4,655 |
2023-09-14 | $71.32 | $71.63 | $71.32 | $71.55 | $71.55 | 19,371 |
2023-09-13 | $70.71 | $70.82 | $70.59 | $70.70 | $70.70 | 6,989 |
2023-09-12 | $70.95 | $71.06 | $70.85 | $70.98 | $70.98 | 6,099 |
2023-09-11 | $70.78 | $71.00 | $70.73 | $70.84 | $70.84 | 17,067 |
2023-09-08 | $70.22 | $70.24 | $70.01 | $70.03 | $70.03 | 11,720 |
2023-09-07 | $70.90 | $70.98 | $70.79 | $70.88 | $70.88 | 22,693 |
2023-09-06 | $70.95 | $71.06 | $70.61 | $70.75 | $70.75 | 25,702 |
2023-09-05 | $70.92 | $70.92 | $70.65 | $70.71 | $70.71 | 27,981 |
2023-09-01 | $70.99 | $71.10 | $70.40 | $70.55 | $70.55 | 3,265 |
2023-08-31 | $69.79 | $69.97 | $69.73 | $69.97 | $69.97 | 3,369 |
2023-08-30 | $69.36 | $69.45 | $69.17 | $69.25 | $69.25 | 3,082 |
2023-08-29 | $68.74 | $69.42 | $68.74 | $69.37 | $69.37 | 3,719 |
2023-08-28 | $68.60 | $68.86 | $68.60 | $68.84 | $68.84 | 5,654 |
2023-08-25 | $67.97 | $68.26 | $67.69 | $68.15 | $68.15 | 20,500 |
2023-08-24 | $68.07 | $68.27 | $67.75 | $67.75 | $67.75 | 25,812 |
2023-08-23 | $68.10 | $68.50 | $68.10 | $68.27 | $68.27 | 7,700 |
2023-08-22 | $67.56 | $67.56 | $67.30 | $67.30 | $67.30 | 3,759 |
2023-08-21 | $67.02 | $67.09 | $66.77 | $66.99 | $66.99 | 26,922 |
2023-08-18 | $66.69 | $67.13 | $66.68 | $66.96 | $66.96 | 6,251 |
2023-08-17 | $67.52 | $67.52 | $66.89 | $67.07 | $67.07 | 28,434 |
2023-08-16 | $67.66 | $67.69 | $67.16 | $67.16 | $67.16 | 10,725 |
2023-08-15 | $67.96 | $67.96 | $67.49 | $67.59 | $67.59 | 7,111 |
2023-08-14 | $68.16 | $68.40 | $68.16 | $68.39 | $68.39 | 4,219 |
2023-08-11 | $68.79 | $68.87 | $68.62 | $68.66 | $68.66 | 1,139 |
2023-08-10 | $69.19 | $69.37 | $68.73 | $68.73 | $68.73 | 3,222 |
2023-08-09 | $68.60 | $68.72 | $68.37 | $68.37 | $68.37 | 24,385 |
2023-08-08 | $68.64 | $68.75 | $68.46 | $68.65 | $68.65 | 44,440 |
2023-08-07 | $69.19 | $69.24 | $69.14 | $69.24 | $69.24 | 2,883 |
2023-08-04 | $68.94 | $69.01 | $68.53 | $68.53 | $68.53 | 5,005 |
2023-08-03 | $67.45 | $67.77 | $67.32 | $67.77 | $67.77 | 7,444 |
2023-08-02 | $68.83 | $68.98 | $68.39 | $68.49 | $68.49 | 18,487 |
2023-08-01 | $69.30 | $69.33 | $68.97 | $69.00 | $69.00 | 5,574 |
2023-07-31 | $69.87 | $70.17 | $69.87 | $70.06 | $70.06 | 8,269 |
2023-07-28 | $70.41 | $70.62 | $70.30 | $70.31 | $70.31 | 20,554 |
2023-07-27 | $69.66 | $69.81 | $69.54 | $69.71 | $69.71 | 25,331 |
2023-07-26 | $69.16 | $69.36 | $69.11 | $69.26 | $69.26 | 41,146 |
2023-07-25 | $68.68 | $69.00 | $68.68 | $68.98 | $68.98 | 4,812 |
2023-07-24 | $68.50 | $68.73 | $68.49 | $68.62 | $68.62 | 10,832 |
2023-07-21 | $68.35 | $68.42 | $68.22 | $68.36 | $68.36 | 8,608 |
2023-07-20 | $68.75 | $68.82 | $68.56 | $68.73 | $68.73 | 10,156 |
2023-07-19 | $69.29 | $69.40 | $69.17 | $69.40 | $69.40 | 8,987 |
2023-07-18 | $69.01 | $69.39 | $69.01 | $69.27 | $69.27 | 14,562 |
2023-07-17 | $67.90 | $68.13 | $67.77 | $68.09 | $68.09 | 12,168 |
2023-07-14 | $68.17 | $68.22 | $67.86 | $67.98 | $67.98 | 18,440 |
2023-07-13 | $68.78 | $68.86 | $68.69 | $68.73 | $68.73 | 18,785 |
2023-07-12 | $68.24 | $68.77 | $68.07 | $68.40 | $68.40 | 14,889 |
2023-07-11 | $67.57 | $68.01 | $67.55 | $68.01 | $68.01 | 10,503 |
2023-07-10 | $67.75 | $67.82 | $67.74 | $67.78 | $67.78 | 3,395 |
2023-07-07 | $67.09 | $67.55 | $67.07 | $67.37 | $67.37 | 19,911 |
2023-07-06 | $66.04 | $66.04 | $65.72 | $65.99 | $65.99 | 6,007 |
2023-07-05 | $66.72 | $66.72 | $66.52 | $66.59 | $66.59 | 8,227 |
2023-07-03 | $66.96 | $67.16 | $66.96 | $67.02 | $67.02 | 9,919 |
2023-06-30 | $66.46 | $66.76 | $66.36 | $66.61 | $66.61 | 10,553 |
2023-06-29 | $66.10 | $66.27 | $66.10 | $66.15 | $66.15 | 25,312 |
2023-06-28 | $66.42 | $66.73 | $66.32 | $66.57 | $66.57 | 47,231 |
2023-06-27 | $65.75 | $65.85 | $65.71 | $65.76 | $65.76 | 15,026 |
2023-06-26 | $65.60 | $65.87 | $65.55 | $65.70 | $65.70 | 42,583 |
2023-06-23 | $66.13 | $66.21 | $65.98 | $66.08 | $66.08 | 24,141 |
2023-06-22 | $67.58 | $67.58 | $67.26 | $67.33 | $67.33 | 20,798 |
2023-06-21 | $67.69 | $68.09 | $67.61 | $68.03 | $68.03 | 7,349 |
2023-06-20 | $67.14 | $67.21 | $66.90 | $66.95 | $66.95 | 12,418 |
2023-06-16 | $67.91 | $67.91 | $67.44 | $67.44 | $67.44 | 12,922 |
2023-06-15 | $67.61 | $68.15 | $67.61 | $68.11 | $68.11 | 4,285 |
2023-06-14 | $68.38 | $68.55 | $67.80 | $68.24 | $68.24 | 13,518 |
2023-06-13 | $68.41 | $68.65 | $68.16 | $68.28 | $68.28 | 22,721 |
2023-06-12 | $67.66 | $67.76 | $67.55 | $67.70 | $67.70 | 5,074 |
2023-06-09 | $67.20 | $67.28 | $67.15 | $67.20 | $67.20 | 21,562 |
2023-06-08 | $66.14 | $66.71 | $66.14 | $66.71 | $66.71 | 7,106 |
2023-06-07 | $66.41 | $66.56 | $65.94 | $65.94 | $65.94 | 6,886 |
2023-06-06 | $66.57 | $67.05 | $66.57 | $67.05 | $67.05 | 10,767 |
2023-06-05 | $66.68 | $66.69 | $66.27 | $66.27 | $66.27 | 9,400 |
2023-06-02 | $66.71 | $66.86 | $66.57 | $66.73 | $66.73 | 30,970 |
2023-06-01 | $65.13 | $65.55 | $65.06 | $65.49 | $65.49 | 37,604 |
2023-05-31 | $64.36 | $64.55 | $64.13 | $64.51 | $64.51 | 20,753 |
2023-05-30 | $65.48 | $65.48 | $65.12 | $65.26 | $65.26 | 23,799 |
2023-05-26 | $65.80 | $66.04 | $65.75 | $65.80 | $65.80 | 64,656 |
2023-05-25 | $66.39 | $66.39 | $66.07 | $66.31 | $66.31 | 6,704 |
2023-05-24 | $66.05 | $66.05 | $65.77 | $65.77 | $65.77 | 12,466 |
2023-05-23 | $66.22 | $66.54 | $66.09 | $66.35 | $66.35 | 23,235 |
2023-05-22 | $67.24 | $67.43 | $67.23 | $67.30 | $67.30 | 21,757 |
2023-05-19 | $67.03 | $67.23 | $66.97 | $67.23 | $67.23 | 40,273 |
2023-05-18 | $67.64 | $67.67 | $67.22 | $67.44 | $67.44 | 10,780 |
2023-05-17 | $67.88 | $68.03 | $67.74 | $67.95 | $67.95 | 11,099 |
2023-05-16 | $68.28 | $68.28 | $67.96 | $67.96 | $67.96 | 10,687 |
2023-05-15 | $68.05 | $68.30 | $68.05 | $68.24 | $68.24 | 4,989 |
2023-05-12 | $68.13 | $68.14 | $67.70 | $67.88 | $67.88 | 4,642 |
2023-05-11 | $67.93 | $67.95 | $67.68 | $67.93 | $67.93 | 3,196 |
2023-05-10 | $68.14 | $68.14 | $67.75 | $67.92 | $67.92 | 6,425 |
2023-05-09 | $68.00 | $68.26 | $68.00 | $68.17 | $68.17 | 19,290 |
2023-05-08 | $67.65 | $67.71 | $67.57 | $67.61 | $67.61 | 8,592 |
2023-05-05 | $66.95 | $67.41 | $66.95 | $67.39 | $67.39 | 2,497 |
2023-05-04 | $66.39 | $66.93 | $66.39 | $66.75 | $66.75 | 7,416 |
2023-05-03 | $66.41 | $66.72 | $66.41 | $66.42 | $66.42 | 7,056 |
2023-05-02 | $65.90 | $66.14 | $65.70 | $66.14 | $66.14 | 25,220 |
2023-05-01 | $66.70 | $66.74 | $66.55 | $66.57 | $66.57 | 12,099 |
2023-04-28 | $66.57 | $67.01 | $66.57 | $67.00 | $67.00 | 4,363 |
2023-04-27 | $66.71 | $67.26 | $66.70 | $67.26 | $67.26 | 5,825 |
2023-04-26 | $66.54 | $66.60 | $66.09 | $66.15 | $66.15 | 30,293 |
2023-04-25 | $67.01 | $67.01 | $66.71 | $66.71 | $66.71 | 6,908 |
2023-04-24 | $66.76 | $67.04 | $66.76 | $67.02 | $67.02 | 29,735 |
2023-04-21 | $66.90 | $66.96 | $66.64 | $66.96 | $66.96 | 5,460 |
2023-04-20 | $66.17 | $66.53 | $66.17 | $66.41 | $66.41 | 22,376 |
2023-04-19 | $65.86 | $65.86 | $65.67 | $65.81 | $65.81 | 4,452 |
2023-04-18 | $66.39 | $66.51 | $66.30 | $66.45 | $66.45 | 11,767 |
2023-04-17 | $65.99 | $66.10 | $65.88 | $66.10 | $66.10 | 4,726 |
2023-04-14 | $66.43 | $66.51 | $65.87 | $66.11 | $66.11 | 6,161 |
2023-04-13 | $66.44 | $66.70 | $66.36 | $66.63 | $66.63 | 7,772 |
2023-04-12 | $66.05 | $66.05 | $65.66 | $65.75 | $65.75 | 5,768 |
2023-04-11 | $65.61 | $65.61 | $65.37 | $65.49 | $65.49 | 8,109 |
2023-04-10 | $65.07 | $65.47 | $65.07 | $65.47 | $65.47 | 8,531 |
2023-04-06 | $65.59 | $65.61 | $65.42 | $65.45 | $65.45 | 9,823 |
2023-04-05 | $66.21 | $66.42 | $65.87 | $65.99 | $65.99 | 23,692 |
2023-04-04 | $67.15 | $67.42 | $67.15 | $67.31 | $67.31 | 30,392 |
2023-04-03 | $66.99 | $67.34 | $66.99 | $67.34 | $67.34 | 150,725 |
2023-03-31 | $66.28 | $66.84 | $66.27 | $66.84 | $66.84 | 14,312 |
2023-03-30 | $66.23 | $66.36 | $66.12 | $66.25 | $66.25 | 5,007 |
2023-03-29 | $66.24 | $66.24 | $65.92 | $65.92 | $65.92 | 38,691 |
2023-03-28 | $65.60 | $65.70 | $65.57 | $65.70 | $65.70 | 4,913 |
2023-03-27 | $65.43 | $65.68 | $65.43 | $65.65 | $65.65 | 19,815 |
2023-03-24 | $66.03 | $66.16 | $65.83 | $66.08 | $65.30 | 8,383 |
2023-03-23 | $66.04 | $66.08 | $65.65 | $65.76 | $64.98 | 7,851 |
2023-03-22 | $65.24 | $65.66 | $65.16 | $65.32 | $64.55 | 6,048 |
2023-03-21 | $65.19 | $65.32 | $65.06 | $65.32 | $64.55 | 18,076 |
2023-03-20 | $64.91 | $65.15 | $64.84 | $65.08 | $64.31 | 17,773 |
2023-03-17 | $65.03 | $65.09 | $64.70 | $64.70 | $63.94 | 16,636 |
2023-03-16 | $64.63 | $65.06 | $64.59 | $65.02 | $64.25 | 27,066 |
2023-03-15 | $64.73 | $64.86 | $64.41 | $64.62 | $63.86 | 36,379 |
2023-03-14 | $64.43 | $64.73 | $64.31 | $64.73 | $63.97 | 49,055 |
2023-03-13 | $65.87 | $66.12 | $65.66 | $65.66 | $64.88 | 6,198 |
2023-03-10 | $67.12 | $67.41 | $66.60 | $66.60 | $65.81 | 160,416 |
2023-03-09 | $67.48 | $67.48 | $66.91 | $66.97 | $66.18 | 4,670 |
2023-03-08 | $66.67 | $66.72 | $66.57 | $66.71 | $65.92 | 3,956 |
2023-03-07 | $66.60 | $66.60 | $65.85 | $65.85 | $65.07 | 4,849 |
2023-03-06 | $66.23 | $66.34 | $66.09 | $66.16 | $65.38 | 4,132 |
2023-03-03 | $65.87 | $66.47 | $65.83 | $66.41 | $65.62 | 11,894 |
2023-03-02 | $65.13 | $65.39 | $65.06 | $65.35 | $64.58 | 3,224 |
2023-03-01 | $65.43 | $65.47 | $65.18 | $65.32 | $64.55 | 19,350 |
2023-02-28 | $64.88 | $65.21 | $64.79 | $65.05 | $64.28 | 3,671 |
2023-02-27 | $65.38 | $65.46 | $65.30 | $65.37 | $64.59 | 2,226 |
2023-02-24 | $64.58 | $64.58 | $64.37 | $64.54 | $63.77 | 6,801 |
2023-02-23 | $64.95 | $65.34 | $64.83 | $65.31 | $64.54 | 8,845 |
2023-02-22 | $64.90 | $64.97 | $64.65 | $64.73 | $64.73 | 4,849 |
2023-02-21 | $65.34 | $65.46 | $65.14 | $65.14 | $65.14 | 3,781 |
2023-02-17 | $64.77 | $65.06 | $64.73 | $65.03 | $65.03 | 2,745 |
2023-02-16 | $64.68 | $65.07 | $64.68 | $64.75 | $64.75 | 9,368 |
2023-02-15 | $64.73 | $64.89 | $64.71 | $64.89 | $64.89 | 2,799 |
2023-02-14 | $65.17 | $65.71 | $65.11 | $65.34 | $65.34 | 12,146 |
2023-02-13 | $65.02 | $65.40 | $65.02 | $65.40 | $65.40 | 1,931 |
2023-02-10 | $65.61 | $65.61 | $65.36 | $65.55 | $65.55 | 5,745 |
2023-02-09 | $65.88 | $65.88 | $65.06 | $65.06 | $65.06 | 4,672 |
2023-02-08 | $65.09 | $65.13 | $64.83 | $64.83 | $64.83 | 4,840 |
2023-02-07 | $64.55 | $65.46 | $64.45 | $65.46 | $65.46 | 5,449 |
2023-02-06 | $64.36 | $64.47 | $64.15 | $64.46 | $64.46 | 5,286 |
2023-02-03 | $65.01 | $65.37 | $64.86 | $64.96 | $64.96 | 8,328 |
2023-02-02 | $66.45 | $66.49 | $66.18 | $66.30 | $66.30 | 41,942 |
2023-02-01 | $66.18 | $66.69 | $66.14 | $66.69 | $66.69 | 1,847 |
2023-01-31 | $66.47 | $66.84 | $66.39 | $66.83 | $66.83 | 6,594 |
2023-01-30 | $66.06 | $66.21 | $65.91 | $65.91 | $65.91 | 3,525 |
2023-01-27 | $65.91 | $66.09 | $65.91 | $66.00 | $66.00 | 4,052 |
2023-01-26 | $66.05 | $66.05 | $65.61 | $65.89 | $65.89 | 7,721 |
2023-01-25 | $65.74 | $66.16 | $65.74 | $66.10 | $66.10 | 2,319 |
2023-01-24 | $65.16 | $65.70 | $64.89 | $65.55 | $65.55 | 28,099 |
2023-01-23 | $64.76 | $65.22 | $64.76 | $64.99 | $64.99 | 28,939 |
2023-01-20 | $64.66 | $65.22 | $64.65 | $65.22 | $65.22 | 3,013 |
2023-01-19 | $64.67 | $64.81 | $64.61 | $64.77 | $64.77 | 2,812 |
2023-01-18 | $65.18 | $65.18 | $64.48 | $64.54 | $64.54 | 17,873 |
2023-01-17 | $64.54 | $64.71 | $64.52 | $64.71 | $64.71 | 1,901 |
2023-01-13 | $64.20 | $64.48 | $64.20 | $64.48 | $64.48 | 3,559 |
2023-01-12 | $63.10 | $63.93 | $63.07 | $63.93 | $63.93 | 6,432 |
2023-01-11 | $62.46 | $62.57 | $62.34 | $62.57 | $62.57 | 9,404 |
2023-01-10 | $62.17 | $62.24 | $61.96 | $62.21 | $62.21 | 7,152 |
2023-01-09 | $62.66 | $62.79 | $62.38 | $62.39 | $62.39 | 8,809 |
2023-01-06 | $61.22 | $62.34 | $61.14 | $62.32 | $62.32 | 2,772 |
2023-01-05 | $61.15 | $61.35 | $60.97 | $61.08 | $61.08 | 6,177 |
2023-01-04 | $62.79 | $62.79 | $62.02 | $62.02 | $62.02 | 12,822 |
2023-01-03 | $63.56 | $63.77 | $63.16 | $63.20 | $63.20 | 7,469 |
2022-12-30 | $63.11 | $63.22 | $62.87 | $63.16 | $63.16 | 14,599 |
2022-12-29 | $62.83 | $63.19 | $62.77 | $63.06 | $63.06 | 16,730 |
2022-12-28 | $62.57 | $62.57 | $61.69 | $61.74 | $61.74 | 47,529 |
2022-12-27 | $62.42 | $62.71 | $62.32 | $62.47 | $62.47 | 14,120 |
2022-12-23 | $61.97 | $62.27 | $61.95 | $62.13 | $62.13 | 69,902 |
2022-12-22 | $62.85 | $62.85 | $62.39 | $62.80 | $62.14 | 32,255 |
2022-12-21 | $62.64 | $62.87 | $62.49 | $62.49 | $61.83 | 13,589 |
2022-12-20 | $62.92 | $63.30 | $62.92 | $62.95 | $62.28 | 10,988 |
2022-12-19 | $61.96 | $62.07 | $61.69 | $61.69 | $61.04 | 10,244 |
2022-12-16 | $61.39 | $61.88 | $61.39 | $61.76 | $61.11 | 13,345 |
2022-12-15 | $62.17 | $62.17 | $61.26 | $61.49 | $60.84 | 17,652 |
2022-12-14 | $62.94 | $63.05 | $62.51 | $62.59 | $61.93 | 2,895 |
2022-12-13 | $63.43 | $63.43 | $62.66 | $62.80 | $62.14 | 14,383 |
2022-12-12 | $61.89 | $61.89 | $61.62 | $61.88 | $61.23 | 6,691 |
2022-12-09 | $62.10 | $62.21 | $62.00 | $62.00 | $61.34 | 3,530 |
2022-12-08 | $61.76 | $61.98 | $61.76 | $61.98 | $61.33 | 9,332 |
2022-12-07 | $61.64 | $61.80 | $61.44 | $61.69 | $61.04 | 24,813 |
2022-12-06 | $61.43 | $61.48 | $60.93 | $61.15 | $60.51 | 99,007 |
2022-12-05 | $61.83 | $61.83 | $61.17 | $61.27 | $60.62 | 2,095 |
2022-12-02 | $62.11 | $62.74 | $62.11 | $62.74 | $62.08 | 4,676 |
2022-12-01 | $63.02 | $63.06 | $62.71 | $63.06 | $63.06 | 8,233 |
2022-11-30 | $62.04 | $62.89 | $61.78 | $62.74 | $62.74 | 11,983 |
2022-11-29 | $62.33 | $62.56 | $62.23 | $62.28 | $62.28 | 32,670 |
2022-11-28 | $62.86 | $63.06 | $62.62 | $62.62 | $62.62 | 10,567 |
2022-11-25 | $62.95 | $63.12 | $62.95 | $63.08 | $63.08 | 3,061 |
2022-11-23 | $61.76 | $62.50 | $61.76 | $62.38 | $62.38 | 8,849 |
2022-11-22 | $61.22 | $61.61 | $61.22 | $61.60 | $61.60 | 5,847 |
2022-11-21 | $60.59 | $60.59 | $60.31 | $60.37 | $60.37 | 6,360 |
2022-11-18 | $60.86 | $60.95 | $60.64 | $60.70 | $60.70 | 4,062 |
2022-11-17 | $60.31 | $60.56 | $60.27 | $60.56 | $60.56 | 23,232 |
2022-11-16 | $60.64 | $60.67 | $60.35 | $60.58 | $60.58 | 39,536 |
2022-11-15 | $60.73 | $60.74 | $60.51 | $60.56 | $60.56 | 13,025 |
2022-11-14 | $59.92 | $60.28 | $59.92 | $60.15 | $60.15 | 3,423 |
2022-11-11 | $60.68 | $61.16 | $60.68 | $61.16 | $61.16 | 12,510 |
2022-11-10 | $59.52 | $60.49 | $59.52 | $60.46 | $60.46 | 78,240 |
2022-11-09 | $57.90 | $58.23 | $57.58 | $57.67 | $57.67 | 22,709 |
2022-11-08 | $57.78 | $58.45 | $57.69 | $58.34 | $58.34 | 163,074 |
2022-11-07 | $57.43 | $57.54 | $57.19 | $57.33 | $57.33 | 5,654 |
2022-11-04 | $56.74 | $57.35 | $56.73 | $57.34 | $57.34 | 6,303 |
2022-11-03 | $56.11 | $56.43 | $56.11 | $56.33 | $56.33 | 12,395 |
2022-11-02 | $57.06 | $57.62 | $56.43 | $56.43 | $56.43 | 8,340 |
2022-11-01 | $57.11 | $57.11 | $56.38 | $56.51 | $56.51 | 9,301 |
2022-10-31 | $56.46 | $56.58 | $56.46 | $56.56 | $56.56 | 10,538 |
2022-10-28 | $56.30 | $56.75 | $56.29 | $56.74 | $56.74 | 11,116 |
2022-10-27 | $56.92 | $57.11 | $56.48 | $56.48 | $56.48 | 6,712 |
2022-10-26 | $57.09 | $57.64 | $57.09 | $57.38 | $57.38 | 11,194 |
2022-10-25 | $56.41 | $57.04 | $56.41 | $57.00 | $57.00 | 11,613 |
2022-10-24 | $55.80 | $56.14 | $55.80 | $55.98 | $55.98 | 21,116 |
2022-10-21 | $55.02 | $56.95 | $55.02 | $56.76 | $56.76 | 13,151 |
2022-10-20 | $56.26 | $56.28 | $55.72 | $55.82 | $55.82 | 7,895 |
2022-10-19 | $55.94 | $56.04 | $55.71 | $55.86 | $55.86 | 29,233 |
2022-10-18 | $56.45 | $56.45 | $55.93 | $56.03 | $56.03 | 10,706 |
2022-10-17 | $56.08 | $56.29 | $56.08 | $56.20 | $56.20 | 2,000 |
2022-10-14 | $56.59 | $56.60 | $55.72 | $55.73 | $55.73 | 11,831 |
2022-10-13 | $55.27 | $56.59 | $55.26 | $56.54 | $56.54 | 19,005 |
2022-10-12 | $56.30 | $56.35 | $56.25 | $56.26 | $56.26 | 5,139 |
2022-10-11 | $57.01 | $57.21 | $56.76 | $56.82 | $56.82 | 7,598 |
2022-10-10 | $57.23 | $57.45 | $57.13 | $57.35 | $57.35 | 10,984 |
2022-10-07 | $57.93 | $57.93 | $57.40 | $57.47 | $57.47 | 6,714 |
2022-10-06 | $58.17 | $58.35 | $57.87 | $57.95 | $57.95 | 16,133 |
2022-10-05 | $58.08 | $58.39 | $57.97 | $58.26 | $58.26 | 6,972 |
2022-10-04 | $58.28 | $58.93 | $58.28 | $58.93 | $58.93 | 7,637 |
2022-10-03 | $57.02 | $57.45 | $57.02 | $57.35 | $57.35 | 11,781 |
2022-09-30 | $57.07 | $57.42 | $56.92 | $56.92 | $56.92 | 10,927 |
2022-09-29 | $57.23 | $57.31 | $56.97 | $57.30 | $57.30 | 10,059 |
2022-09-28 | $56.71 | $57.50 | $56.64 | $57.43 | $57.43 | 82,501 |
2022-09-27 | $56.61 | $56.66 | $56.10 | $56.26 | $56.26 | 4,555 |
2022-09-26 | $56.87 | $57.09 | $56.55 | $56.73 | $56.73 | 14,333 |
2022-09-23 | $57.88 | $57.88 | $57.45 | $57.62 | $57.62 | 10,753 |
2022-09-22 | $58.80 | $58.80 | $58.40 | $58.57 | $58.57 | 11,264 |
2022-09-21 | $58.34 | $58.41 | $57.99 | $57.99 | $57.99 | 8,316 |
2022-09-20 | $58.46 | $58.46 | $58.23 | $58.38 | $58.38 | 3,329 |
2022-09-19 | $58.08 | $58.63 | $58.08 | $58.63 | $58.63 | 4,634 |
2022-09-16 | $58.32 | $58.49 | $58.30 | $58.48 | $58.48 | 8,892 |
2022-09-15 | $58.33 | $58.54 | $58.33 | $58.36 | $58.36 | 4,842 |
2022-09-14 | $58.82 | $58.98 | $58.59 | $58.71 | $58.71 | 4,975 |
2022-09-13 | $58.42 | $58.76 | $57.86 | $57.86 | $57.86 | 12,091 |
2022-09-12 | $59.48 | $59.62 | $59.35 | $59.35 | $59.35 | 8,937 |
2022-09-09 | $59.23 | $59.50 | $59.23 | $59.48 | $59.48 | 4,982 |
2022-09-08 | $57.94 | $58.37 | $57.94 | $58.37 | $58.37 | 4,741 |
2022-09-07 | $57.15 | $57.76 | $57.15 | $57.76 | $57.76 | 10,767 |
2022-09-06 | $58.43 | $58.43 | $57.90 | $57.98 | $57.98 | 15,946 |
2022-09-02 | $59.53 | $59.60 | $58.90 | $58.93 | $58.93 | 25,491 |
2022-09-01 | $59.68 | $59.70 | $59.38 | $59.54 | $59.54 | 23,421 |
2022-08-31 | $60.71 | $60.85 | $60.29 | $60.29 | $60.29 | 577,415 |
2022-08-30 | $61.28 | $61.28 | $60.70 | $60.74 | $60.74 | 4,771 |
2022-08-29 | $60.83 | $60.84 | $60.73 | $60.80 | $60.80 | 5,572 |
2022-08-26 | $62.26 | $62.26 | $61.39 | $61.41 | $61.41 | 5,441 |
2022-08-25 | $62.02 | $62.52 | $62.02 | $62.52 | $62.52 | 2,013 |
2022-08-24 | $61.83 | $62.08 | $61.80 | $61.92 | $61.92 | 3,736 |
2022-08-23 | $61.68 | $61.98 | $61.57 | $61.61 | $61.61 | 6,306 |
2022-08-22 | $61.55 | $61.55 | $61.30 | $61.39 | $61.39 | 2,495 |
2022-08-19 | $61.89 | $61.95 | $61.75 | $61.89 | $61.89 | 6,617 |
2022-08-18 | $62.78 | $62.78 | $62.44 | $62.49 | $62.49 | 11,840 |
2022-08-17 | $62.60 | $62.85 | $62.39 | $62.80 | $62.80 | 15,181 |
2022-08-16 | $62.61 | $62.96 | $62.52 | $62.92 | $62.92 | 6,172 |
2022-08-15 | $63.25 | $63.31 | $63.21 | $63.29 | $63.29 | 5,842 |
2022-08-12 | $63.20 | $63.31 | $63.15 | $63.31 | $63.31 | 5,612 |
2022-08-11 | $63.17 | $63.17 | $62.77 | $62.77 | $62.77 | 4,649 |
2022-08-10 | $62.72 | $63.11 | $62.72 | $62.81 | $62.81 | 16,547 |
2022-08-09 | $61.38 | $61.42 | $61.10 | $61.13 | $61.13 | 5,503 |
2022-08-08 | $62.18 | $62.22 | $61.67 | $61.67 | $61.67 | 4,292 |
2022-08-05 | $61.53 | $61.62 | $61.30 | $61.57 | $61.57 | 4,910 |
2022-08-04 | $61.78 | $62.15 | $61.78 | $62.12 | $62.12 | 13,602 |
2022-08-03 | $61.86 | $61.96 | $61.55 | $61.94 | $61.94 | 7,402 |
2022-08-02 | $63.13 | $63.15 | $62.41 | $62.42 | $62.42 | 31,884 |
2022-08-01 | $63.49 | $63.60 | $63.38 | $63.53 | $63.53 | 5,385 |
2022-07-29 | $61.76 | $62.50 | $61.76 | $62.50 | $62.50 | 5,305 |
2022-07-28 | $62.04 | $62.34 | $61.84 | $62.22 | $62.22 | 9,187 |
2022-07-27 | $60.97 | $61.51 | $60.80 | $61.51 | $61.51 | 4,373 |
2022-07-26 | $61.18 | $61.18 | $60.85 | $60.86 | $60.86 | 1,684 |
2022-07-25 | $60.99 | $61.15 | $60.93 | $61.09 | $61.09 | 1,624 |
2022-07-22 | $61.18 | $61.45 | $60.81 | $61.00 | $61.00 | 4,072 |
2022-07-21 | $59.96 | $60.61 | $59.96 | $60.61 | $60.61 | 3,819 |
2022-07-20 | $59.70 | $59.84 | $59.69 | $59.70 | $59.70 | 5,358 |
2022-07-19 | $59.31 | $59.44 | $59.29 | $59.41 | $59.41 | 23,465 |
2022-07-18 | $58.97 | $59.04 | $58.72 | $58.72 | $58.72 | 12,847 |
2022-07-15 | $58.33 | $58.56 | $58.32 | $58.55 | $58.55 | 2,594 |
2022-07-14 | $57.83 | $58.31 | $57.72 | $58.31 | $58.31 | 8,007 |
2022-07-13 | $58.59 | $58.96 | $58.47 | $58.87 | $58.87 | 25,508 |
2022-07-12 | $59.04 | $59.27 | $59.02 | $59.02 | $59.02 | 2,608 |
2022-07-11 | $59.45 | $59.53 | $59.15 | $59.19 | $59.19 | 6,785 |
2022-07-08 | $59.41 | $59.68 | $59.41 | $59.65 | $59.65 | 5,316 |
2022-07-07 | $59.35 | $59.35 | $59.26 | $59.31 | $59.31 | 3,864 |
2022-07-06 | $58.84 | $58.95 | $58.84 | $58.95 | $58.95 | 1,341 |
2022-07-05 | $58.74 | $59.15 | $58.64 | $59.15 | $59.15 | 12,926 |
2022-07-01 | $58.90 | $59.57 | $58.90 | $59.51 | $59.51 | 78,032 |
2022-06-30 | $58.77 | $59.36 | $58.77 | $59.34 | $59.34 | 53,063 |
2022-06-29 | $59.06 | $59.18 | $58.89 | $59.03 | $59.03 | 5,626 |
2022-06-28 | $59.72 | $59.72 | $59.02 | $59.02 | $59.02 | 72,937 |
2022-06-27 | $59.09 | $59.09 | $58.88 | $58.89 | $58.89 | 2,998 |
2022-06-24 | $59.08 | $59.44 | $59.08 | $59.44 | $59.44 | 13,663 |
2022-06-23 | $59.58 | $59.71 | $59.43 | $59.61 | $58.62 | 5,762 |
2022-06-22 | $58.92 | $59.28 | $58.92 | $58.99 | $58.01 | 12,690 |
2022-06-21 | $59.08 | $59.27 | $59.03 | $59.07 | $58.10 | 7,885 |
2022-06-17 | $59.24 | $59.35 | $58.87 | $59.13 | $58.16 | 18,698 |
2022-06-16 | $59.82 | $60.34 | $59.68 | $59.99 | $59.01 | 35,568 |
2022-06-15 | $59.88 | $60.61 | $59.39 | $60.40 | $59.40 | 7,079 |
2022-06-14 | $60.19 | $60.39 | $59.54 | $59.81 | $58.83 | 36,537 |
2022-06-13 | $60.47 | $60.63 | $59.93 | $60.09 | $59.10 | 14,980 |
2022-06-10 | $61.21 | $61.21 | $60.70 | $60.83 | $59.83 | 21,370 |
2022-06-09 | $62.25 | $62.25 | $61.64 | $61.64 | $60.63 | 17,365 |
2022-06-08 | $62.16 | $62.31 | $61.95 | $61.95 | $60.93 | 4,034 |
2022-06-07 | $62.39 | $62.93 | $62.39 | $62.85 | $61.82 | 4,391 |
2022-06-06 | $62.91 | $63.01 | $62.43 | $62.48 | $61.45 | 5,913 |
2022-06-03 | $62.65 | $62.65 | $62.36 | $62.38 | $61.36 | 1,143 |
2022-06-02 | $63.16 | $63.47 | $63.00 | $63.46 | $62.42 | 5,668 |
2022-06-01 | $63.57 | $63.59 | $62.83 | $62.89 | $61.86 | 6,700 |
2022-05-31 | $62.52 | $62.78 | $62.42 | $62.44 | $61.41 | 5,688 |
2022-05-27 | $63.13 | $63.47 | $63.13 | $63.42 | $62.38 | 36,559 |
2022-05-26 | $62.82 | $62.97 | $62.76 | $62.88 | $61.85 | 9,525 |
2022-05-25 | $62.27 | $62.55 | $62.22 | $62.42 | $61.39 | 6,705 |
2022-05-24 | $62.53 | $62.60 | $62.40 | $62.56 | $61.53 | 7,798 |
2022-05-23 | $62.76 | $62.94 | $62.66 | $62.83 | $61.80 | 6,743 |
2022-05-20 | $62.53 | $62.53 | $62.07 | $62.39 | $61.36 | 6,178 |
2022-05-19 | $61.83 | $62.17 | $61.83 | $61.86 | $60.84 | 19,387 |
2022-05-18 | $61.53 | $61.55 | $60.98 | $60.99 | $59.99 | 58,060 |
2022-05-17 | $61.40 | $61.68 | $61.38 | $61.60 | $60.59 | 4,024 |
2022-05-16 | $61.21 | $61.43 | $61.13 | $61.28 | $60.27 | 7,867 |
2022-05-13 | $62.04 | $62.28 | $61.97 | $62.17 | $61.14 | 5,900 |
2022-05-12 | $61.29 | $61.54 | $61.08 | $61.39 | $60.38 | 24,480 |
2022-05-11 | $60.99 | $61.49 | $60.82 | $60.82 | $59.82 | 7,089 |
2022-05-10 | $61.82 | $61.82 | $61.12 | $61.29 | $60.28 | 8,279 |
2022-05-09 | $61.51 | $61.54 | $61.11 | $61.14 | $60.14 | 25,314 |
2022-05-06 | $61.86 | $62.14 | $61.86 | $62.09 | $61.07 | 10,696 |
2022-05-05 | $62.07 | $62.07 | $61.50 | $61.80 | $60.78 | 14,073 |
2022-05-04 | $62.31 | $63.28 | $61.92 | $63.14 | $62.10 | 5,595 |
2022-05-03 | $62.16 | $62.35 | $62.01 | $62.35 | $61.33 | 11,877 |
2022-05-02 | $61.75 | $61.96 | $61.51 | $61.91 | $60.89 | 89,580 |
2022-04-29 | $62.58 | $62.92 | $61.74 | $61.74 | $60.72 | 5,984 |
2022-04-28 | $61.90 | $62.32 | $61.56 | $62.22 | $61.20 | 35,461 |
2022-04-27 | $61.02 | $61.23 | $60.86 | $60.86 | $59.86 | 9,551 |
2022-04-26 | $61.71 | $61.71 | $61.05 | $61.07 | $60.06 | 22,494 |
2022-04-25 | $61.50 | $61.78 | $61.38 | $61.64 | $60.63 | 26,363 |
2022-04-22 | $62.07 | $62.17 | $61.57 | $61.57 | $60.55 | 4,405 |
2022-04-21 | $63.08 | $63.12 | $62.25 | $62.26 | $61.24 | 36,682 |
2022-04-20 | $62.86 | $62.86 | $62.63 | $62.71 | $61.67 | 4,740 |
2022-04-19 | $61.72 | $62.11 | $61.72 | $62.07 | $61.05 | 12,172 |
2022-04-18 | $62.30 | $62.44 | $62.12 | $62.13 | $61.11 | 5,533 |
2022-04-14 | $63.42 | $63.42 | $62.95 | $62.95 | $61.91 | 3,627 |
2022-04-13 | $62.67 | $63.11 | $62.67 | $63.09 | $62.06 | 10,751 |
2022-04-12 | $63.05 | $63.11 | $62.56 | $62.56 | $61.53 | 22,965 |
2022-04-11 | $63.25 | $63.26 | $63.03 | $63.03 | $61.99 | 5,047 |
2022-04-08 | $63.80 | $64.06 | $63.69 | $63.87 | $62.82 | 20,791 |
2022-04-07 | $64.21 | $64.48 | $64.01 | $64.32 | $63.26 | 9,401 |
2022-04-06 | $64.70 | $64.72 | $64.45 | $64.69 | $63.62 | 6,966 |
2022-04-05 | $66.25 | $66.33 | $65.64 | $65.72 | $64.64 | 14,139 |
2022-04-04 | $66.53 | $66.97 | $66.53 | $66.95 | $65.85 | 5,740 |
2022-04-01 | $66.14 | $66.42 | $66.01 | $66.36 | $65.27 | 9,755 |
2022-03-31 | $66.38 | $66.38 | $65.91 | $65.91 | $64.82 | 7,432 |
2022-03-30 | $66.96 | $67.17 | $66.57 | $66.74 | $65.64 | 31,342 |
2022-03-29 | $67.40 | $67.48 | $67.04 | $67.27 | $66.16 | 8,041 |
2022-03-28 | $66.32 | $66.52 | $66.32 | $66.48 | $65.38 | 5,133 |
2022-03-25 | $67.25 | $67.41 | $67.19 | $67.38 | $66.27 | 7,111 |
2022-03-24 | $67.01 | $67.25 | $66.98 | $67.13 | $66.03 | 5,910 |
2022-03-23 | $67.48 | $67.60 | $67.15 | $67.15 | $66.04 | 14,924 |
2022-03-22 | $67.60 | $67.88 | $67.60 | $67.85 | $66.73 | 17,309 |
2022-03-21 | $68.46 | $68.55 | $68.18 | $68.28 | $67.16 | 3,590 |
2022-03-18 | $67.73 | $68.29 | $67.73 | $68.29 | $67.16 | 3,532 |
2022-03-17 | $67.53 | $67.93 | $67.47 | $67.91 | $66.79 | 6,323 |
2022-03-16 | $67.30 | $67.51 | $66.87 | $67.51 | $66.40 | 5,427 |
2022-03-15 | $66.85 | $67.41 | $66.76 | $67.41 | $66.30 | 21,178 |
2022-03-14 | $66.34 | $66.64 | $66.06 | $66.09 | $65.01 | 5,444 |
2022-03-11 | $67.05 | $67.14 | $66.05 | $66.18 | $65.09 | 18,614 |
2022-03-10 | $66.54 | $67.11 | $66.54 | $66.77 | $65.67 | 47,497 |
2022-03-09 | $66.30 | $66.77 | $66.03 | $66.65 | $65.55 | 50,736 |
2022-03-08 | $65.59 | $65.89 | $65.04 | $65.20 | $64.13 | 41,426 |
2022-03-07 | $67.53 | $67.53 | $66.54 | $66.73 | $65.63 | 49,966 |
2022-03-04 | $68.46 | $68.72 | $68.41 | $68.68 | $67.55 | 11,254 |
2022-03-03 | $69.48 | $69.53 | $69.20 | $69.33 | $68.19 | 5,800 |
2022-03-02 | $69.23 | $69.49 | $69.14 | $69.49 | $68.35 | 21,477 |
2022-03-01 | $70.45 | $70.48 | $69.42 | $69.72 | $68.57 | 54,115 |
2022-02-28 | $70.82 | $71.12 | $70.81 | $70.99 | $69.82 | 18,403 |
2022-02-25 | $69.74 | $70.37 | $69.51 | $70.37 | $69.21 | 8,694 |
2022-02-24 | $68.97 | $69.41 | $68.52 | $69.41 | $68.26 | 22,937 |
2022-02-23 | $70.53 | $70.62 | $69.59 | $69.66 | $68.51 | 9,766 |
2022-02-22 | $70.37 | $70.52 | $70.01 | $70.18 | $69.03 | 33,186 |
2022-02-18 | $70.86 | $70.86 | $70.51 | $70.56 | $69.40 | 5,008 |
2022-02-17 | $71.23 | $71.26 | $70.87 | $70.88 | $69.71 | 7,031 |
2022-02-16 | $71.38 | $71.94 | $71.38 | $71.73 | $70.55 | 8,042 |
2022-02-15 | $71.40 | $71.74 | $71.40 | $71.73 | $70.55 | 13,717 |
2022-02-14 | $70.83 | $70.89 | $70.47 | $70.80 | $69.63 | 9,241 |
2022-02-11 | $70.66 | $70.83 | $70.24 | $70.39 | $69.23 | 4,665 |
2022-02-10 | $70.68 | $71.18 | $70.61 | $70.61 | $69.45 | 7,562 |
2022-02-09 | $71.50 | $71.66 | $71.50 | $71.66 | $70.48 | 13,566 |
2022-02-08 | $70.26 | $70.74 | $70.25 | $70.69 | $69.53 | 9,259 |
2022-02-07 | $70.58 | $70.82 | $70.52 | $70.55 | $69.39 | 12,453 |
2022-02-04 | $69.98 | $70.56 | $69.98 | $70.32 | $69.16 | 8,950 |
2022-02-03 | $70.37 | $70.37 | $69.71 | $69.71 | $68.56 | 7,749 |
2022-02-02 | $70.72 | $70.85 | $70.58 | $70.76 | $69.59 | 22,992 |
2022-02-01 | $69.54 | $69.60 | $69.09 | $69.49 | $68.35 | 16,700 |
2022-01-31 | $68.65 | $69.50 | $68.65 | $69.50 | $68.36 | 14,110 |
2022-01-28 | $67.54 | $68.28 | $67.50 | $68.26 | $67.14 | 46,867 |
2022-01-27 | $68.43 | $68.49 | $67.78 | $68.10 | $66.98 | 14,528 |
2022-01-26 | $69.64 | $69.69 | $68.77 | $68.81 | $67.68 | 9,245 |
2022-01-25 | $69.53 | $70.26 | $69.35 | $69.98 | $68.83 | 24,192 |
2022-01-24 | $70.02 | $70.02 | $69.00 | $69.97 | $68.81 | 35,567 |
2022-01-21 | $70.26 | $70.28 | $69.72 | $69.73 | $68.59 | 11,936 |
2022-01-20 | $70.02 | $70.27 | $69.49 | $69.49 | $68.35 | 15,372 |
2022-01-19 | $70.14 | $70.30 | $69.87 | $69.92 | $68.76 | 9,409 |
2022-01-18 | $70.76 | $70.95 | $70.55 | $70.75 | $69.59 | 63,180 |
2022-01-14 | $72.21 | $72.41 | $72.15 | $72.37 | $71.18 | 9,771 |
2022-01-13 | $72.60 | $72.63 | $71.98 | $72.03 | $70.84 | 6,710 |
2022-01-12 | $72.34 | $72.61 | $72.24 | $72.61 | $71.42 | 9,213 |
2022-01-11 | $71.07 | $71.70 | $70.95 | $71.64 | $70.46 | 25,029 |
2022-01-10 | $70.84 | $70.94 | $70.46 | $70.94 | $69.77 | 13,032 |
2022-01-07 | $70.71 | $71.04 | $70.51 | $71.03 | $69.86 | 6,060 |
2022-01-06 | $71.17 | $71.35 | $71.14 | $71.15 | $69.98 | 39,996 |
2022-01-05 | $72.06 | $72.22 | $71.48 | $71.48 | $70.30 | 10,067 |
2022-01-04 | $71.54 | $71.73 | $71.54 | $71.64 | $70.46 | 9,595 |
2022-01-03 | $71.37 | $71.42 | $71.10 | $71.24 | $70.07 | 16,565 |
2021-12-31 | $71.23 | $71.58 | $71.23 | $71.34 | $70.17 | 19,994 |
2021-12-30 | $71.55 | $71.61 | $71.23 | $71.26 | $70.09 | 19,592 |
2021-12-29 | $71.60 | $71.72 | $71.51 | $71.59 | $70.41 | 34,909 |
2021-12-28 | $71.08 | $71.46 | $71.08 | $71.26 | $70.09 | 60,438 |
2021-12-27 | $70.68 | $70.86 | $70.55 | $70.72 | $69.56 | 104,473 |
2021-12-23 | $71.50 | $71.92 | $71.50 | $71.81 | $69.88 | 20,435 |
2021-12-22 | $71.15 | $71.66 | $71.11 | $71.66 | $69.73 | 5,490 |
2021-12-21 | $71.29 | $71.48 | $71.22 | $71.40 | $69.48 | 9,685 |
2021-12-20 | $71.10 | $71.40 | $71.02 | $71.39 | $69.47 | 8,720 |
2021-12-17 | $72.45 | $72.64 | $72.27 | $72.27 | $70.33 | 5,994 |
2021-12-16 | $72.98 | $73.06 | $72.71 | $72.88 | $70.92 | 19,093 |
2021-12-15 | $72.46 | $73.03 | $72.25 | $72.97 | $71.01 | 34,461 |
2021-12-14 | $72.11 | $72.11 | $71.67 | $71.92 | $69.99 | 53,616 |
2021-12-13 | $72.26 | $72.27 | $72.05 | $72.10 | $70.16 | 14,146 |
2021-12-10 | $72.87 | $73.00 | $72.80 | $72.83 | $70.88 | 10,042 |
2021-12-09 | $72.66 | $72.82 | $72.58 | $72.78 | $70.82 | 7,171 |
2021-12-08 | $73.09 | $73.35 | $73.00 | $73.26 | $71.29 | 6,488 |
2021-12-07 | $73.12 | $73.72 | $73.12 | $73.63 | $71.65 | 44,295 |
2021-12-06 | $71.61 | $71.73 | $71.49 | $71.64 | $69.72 | 13,634 |
2021-12-03 | $71.41 | $71.51 | $70.91 | $71.51 | $69.59 | 11,659 |
2021-12-02 | $69.78 | $70.51 | $69.78 | $70.30 | $68.41 | 9,922 |
2021-12-01 | $70.76 | $70.87 | $69.36 | $69.36 | $67.50 | 28,364 |
2021-11-30 | $69.47 | $69.58 | $68.60 | $69.32 | $67.46 | 13,096 |
2021-11-29 | $70.09 | $70.16 | $69.73 | $69.82 | $67.95 | 9,799 |
2021-11-26 | $70.73 | $70.73 | $70.03 | $70.17 | $68.28 | 12,012 |
2021-11-24 | $71.46 | $71.82 | $71.37 | $71.82 | $69.89 | 8,946 |
2021-11-23 | $72.28 | $72.48 | $72.16 | $72.48 | $70.54 | 28,571 |
2021-11-22 | $72.61 | $72.79 | $72.35 | $72.36 | $70.41 | 13,004 |
2021-11-19 | $72.84 | $72.95 | $72.71 | $72.78 | $70.83 | 12,617 |
2021-11-18 | $72.52 | $72.73 | $72.26 | $72.73 | $70.78 | 21,583 |
2021-11-17 | $72.44 | $72.65 | $72.25 | $72.65 | $70.71 | 31,556 |
2021-11-16 | $73.19 | $73.26 | $73.13 | $73.13 | $71.17 | 11,501 |
2021-11-15 | $73.87 | $73.87 | $73.71 | $73.71 | $71.74 | 6,107 |
2021-11-12 | $73.90 | $74.10 | $73.83 | $74.05 | $72.06 | 10,548 |
2021-11-11 | $73.31 | $73.46 | $73.23 | $73.31 | $71.34 | 5,839 |
2021-11-10 | $73.78 | $73.87 | $73.11 | $73.14 | $71.18 | 30,947 |
2021-11-09 | $74.35 | $74.35 | $74.07 | $74.28 | $72.29 | 10,316 |
2021-11-08 | $74.81 | $74.83 | $74.68 | $74.77 | $72.76 | 35,892 |
2021-11-05 | $75.06 | $75.30 | $74.95 | $75.30 | $73.28 | 40,088 |
2021-11-04 | $75.28 | $75.56 | $75.20 | $75.51 | $73.48 | 27,695 |
2021-11-03 | $74.81 | $75.41 | $74.67 | $75.23 | $73.21 | 40,182 |
2021-11-02 | $74.75 | $75.07 | $74.74 | $74.91 | $72.90 | 8,109 |
2021-11-01 | $75.27 | $75.29 | $74.96 | $75.29 | $73.27 | 11,082 |
2021-10-29 | $74.02 | $74.52 | $73.92 | $74.47 | $72.47 | 9,231 |
2021-10-28 | $74.45 | $74.60 | $74.37 | $74.51 | $72.51 | 13,224 |
2021-10-27 | $74.13 | $74.30 | $73.77 | $73.77 | $71.79 | 54,413 |
2021-10-26 | $74.88 | $74.88 | $74.50 | $74.55 | $72.55 | 8,119 |
2021-10-25 | $74.42 | $74.85 | $74.42 | $74.66 | $72.66 | 11,840 |
2021-10-22 | $74.56 | $74.79 | $74.53 | $74.57 | $72.57 | 13,207 |
2021-10-21 | $74.15 | $74.41 | $74.05 | $74.11 | $72.12 | 78,053 |
2021-10-20 | $74.99 | $75.23 | $74.99 | $75.07 | $73.06 | 10,497 |
2021-10-19 | $75.35 | $75.58 | $75.34 | $75.47 | $73.45 | 21,817 |
2021-10-18 | $74.73 | $75.15 | $74.73 | $75.00 | $72.99 | 2,883 |
2021-10-15 | $75.12 | $75.33 | $75.12 | $75.19 | $73.17 | 5,227 |
2021-10-14 | $74.32 | $74.45 | $74.23 | $74.36 | $72.36 | 38,764 |
2021-10-13 | $74.09 | $74.18 | $73.78 | $74.13 | $72.14 | 13,860 |
2021-10-12 | $74.39 | $74.51 | $74.20 | $74.26 | $72.27 | 12,881 |
2021-10-11 | $75.67 | $75.74 | $74.88 | $74.88 | $72.87 | 3,526 |
2021-10-08 | $75.26 | $75.37 | $74.79 | $74.89 | $72.88 | 42,455 |
2021-10-07 | $75.27 | $75.71 | $75.24 | $75.55 | $73.52 | 95,570 |
2021-10-06 | $74.43 | $75.13 | $74.13 | $75.06 | $73.05 | 12,865 |
2021-10-05 | $74.82 | $75.27 | $74.82 | $75.09 | $73.07 | 6,774 |
2021-10-04 | $75.50 | $75.50 | $74.29 | $74.73 | $72.73 | 21,636 |
2021-10-01 | $76.06 | $76.42 | $75.70 | $76.28 | $74.23 | 21,844 |
2021-09-30 | $76.91 | $77.10 | $76.74 | $76.84 | $74.78 | 9,426 |
2021-09-29 | $77.75 | $77.87 | $77.47 | $77.47 | $75.39 | 14,772 |
2021-09-28 | $78.03 | $78.06 | $77.33 | $77.39 | $75.31 | 220,544 |
2021-09-27 | $79.03 | $79.17 | $78.95 | $79.05 | $76.93 | 7,905 |
2021-09-24 | $79.59 | $79.75 | $79.59 | $79.74 | $77.60 | 11,889 |
2021-09-23 | $79.43 | $79.73 | $79.43 | $79.57 | $77.41 | 6,045 |
2021-09-22 | $79.26 | $79.64 | $79.20 | $79.23 | $77.08 | 34,246 |
2021-09-21 | $80.42 | $80.48 | $80.18 | $80.18 | $78.00 | 40,314 |
2021-09-20 | $79.83 | $80.10 | $79.59 | $80.07 | $77.90 | 49,350 |
2021-09-17 | $80.87 | $80.98 | $80.72 | $80.92 | $78.72 | 13,963 |
2021-09-16 | $81.12 | $81.54 | $81.02 | $81.51 | $79.30 | 68,352 |
2021-09-15 | $81.05 | $81.44 | $81.01 | $81.43 | $79.22 | 24,275 |
2021-09-14 | $81.69 | $81.71 | $81.36 | $81.38 | $79.17 | 28,177 |
2021-09-13 | $81.37 | $81.51 | $81.18 | $81.47 | $79.26 | 18,414 |
2021-09-10 | $80.87 | $80.90 | $80.13 | $80.13 | $77.95 | 10,230 |
2021-09-09 | $79.71 | $79.91 | $79.70 | $79.87 | $77.70 | 9,035 |
2021-09-08 | $79.43 | $79.49 | $79.08 | $79.11 | $76.96 | 13,310 |
2021-09-07 | $78.57 | $79.31 | $78.49 | $79.21 | $77.06 | 34,592 |
2021-09-03 | $78.00 | $78.89 | $78.00 | $78.89 | $76.75 | 11,232 |
2021-09-02 | $76.94 | $77.16 | $76.85 | $76.88 | $74.79 | 5,573 |
2021-09-01 | $76.58 | $76.87 | $76.52 | $76.61 | $74.53 | 41,516 |
2021-08-31 | $76.07 | $76.15 | $75.85 | $75.91 | $73.85 | 6,225 |
2021-08-30 | $75.82 | $75.83 | $75.68 | $75.76 | $73.70 | 8,177 |
2021-08-27 | $74.81 | $75.20 | $74.81 | $75.19 | $73.15 | 4,298 |
2021-08-26 | $74.70 | $74.79 | $74.54 | $74.56 | $72.54 | 20,897 |
2021-08-25 | $74.68 | $74.82 | $74.62 | $74.73 | $72.70 | 8,145 |
2021-08-24 | $74.98 | $75.14 | $74.93 | $75.03 | $72.99 | 7,299 |
2021-08-23 | $74.28 | $74.53 | $74.27 | $74.35 | $72.33 | 10,779 |
2021-08-20 | $73.20 | $73.58 | $73.20 | $73.58 | $71.59 | 15,659 |
2021-08-19 | $73.70 | $73.97 | $73.55 | $73.87 | $71.86 | 9,812 |
2021-08-18 | $74.85 | $74.94 | $74.62 | $74.63 | $72.61 | 3,443 |
2021-08-17 | $74.53 | $74.87 | $74.51 | $74.87 | $72.84 | 6,325 |
2021-08-16 | $75.15 | $75.48 | $75.05 | $75.48 | $73.43 | 23,450 |
2021-08-13 | $75.73 | $75.99 | $75.68 | $75.93 | $73.87 | 68,569 |
2021-08-12 | $75.60 | $75.82 | $75.41 | $75.81 | $73.75 | 4,915 |
2021-08-11 | $75.58 | $75.78 | $75.46 | $75.68 | $73.63 | 10,800 |
2021-08-10 | $74.86 | $75.12 | $74.86 | $75.11 | $73.07 | 16,361 |
2021-08-09 | $74.98 | $75.24 | $74.82 | $74.99 | $72.96 | 114,360 |
2021-08-06 | $75.12 | $75.18 | $75.00 | $75.00 | $72.97 | 6,037 |
2021-08-05 | $75.28 | $75.38 | $75.19 | $75.24 | $73.20 | 4,828 |
2021-08-04 | $75.53 | $75.64 | $75.18 | $75.18 | $73.14 | 11,830 |
2021-08-03 | $75.99 | $76.30 | $75.82 | $76.26 | $74.19 | 8,701 |
2021-08-02 | $76.20 | $76.32 | $75.78 | $75.89 | $73.83 | 29,832 |
2021-07-30 | $74.69 | $75.01 | $74.69 | $74.80 | $72.77 | 22,684 |
2021-07-29 | $75.37 | $75.45 | $75.24 | $75.24 | $73.20 | 61,572 |
2021-07-28 | $75.20 | $75.36 | $75.01 | $75.33 | $73.29 | 25,266 |
2021-07-27 | $74.83 | $75.21 | $74.71 | $75.10 | $73.06 | 32,532 |
2021-07-26 | $74.85 | $75.01 | $74.77 | $75.01 | $72.97 | 44,295 |
2021-07-23 | $74.86 | $74.98 | $74.71 | $74.82 | $72.79 | 22,743 |
2021-07-22 | $74.63 | $74.74 | $74.56 | $74.56 | $72.53 | 5,507 |
2021-07-21 | $74.03 | $74.58 | $74.03 | $74.53 | $72.51 | 6,154 |
2021-07-20 | $73.46 | $73.95 | $73.46 | $73.88 | $71.88 | 28,068 |
2021-07-19 | $73.73 | $73.77 | $72.87 | $73.22 | $71.23 | 103,165 |
2021-07-16 | $74.65 | $74.73 | $74.31 | $74.40 | $72.38 | 4,142 |
2021-07-15 | $74.77 | $74.96 | $74.67 | $74.72 | $72.69 | 13,005 |
2021-07-14 | $75.64 | $75.73 | $75.56 | $75.64 | $73.59 | 7,696 |
2021-07-13 | $75.32 | $75.47 | $74.93 | $75.12 | $73.08 | 10,414 |
2021-07-12 | $74.63 | $74.87 | $74.58 | $74.87 | $72.84 | 3,399 |
2021-07-09 | $74.12 | $74.46 | $74.07 | $74.46 | $72.44 | 67,331 |
2021-07-08 | $72.67 | $73.01 | $72.52 | $72.64 | $70.67 | 190,190 |
2021-07-07 | $73.70 | $73.94 | $73.57 | $73.82 | $71.82 | 4,538 |
2021-07-06 | $74.17 | $74.17 | $73.66 | $74.00 | $71.99 | 11,767 |
2021-07-02 | $73.96 | $74.09 | $73.92 | $74.09 | $72.08 | 15,953 |
2021-07-01 | $73.36 | $73.48 | $73.32 | $73.47 | $71.48 | 17,720 |
2021-06-30 | $73.80 | $73.98 | $73.55 | $73.83 | $71.83 | 25,668 |
2021-06-29 | $74.37 | $74.37 | $74.13 | $74.13 | $72.12 | 39,374 |
2021-06-28 | $74.73 | $74.73 | $74.52 | $74.57 | $72.55 | 46,538 |
2021-06-25 | $74.55 | $74.62 | $74.44 | $74.56 | $72.54 | 4,372 |
2021-06-24 | $73.95 | $74.20 | $73.93 | $74.18 | $72.17 | 12,042 |
2021-06-23 | $74.22 | $74.30 | $74.06 | $74.06 | $71.38 | 6,279 |
2021-06-22 | $74.71 | $74.91 | $74.67 | $74.87 | $72.16 | 4,157 |
2021-06-21 | $73.96 | $74.55 | $73.81 | $74.55 | $71.85 | 67,794 |
2021-06-18 | $74.08 | $74.12 | $73.85 | $73.92 | $71.24 | 150,030 |
2021-06-17 | $75.38 | $75.50 | $75.38 | $75.49 | $72.75 | 3,140 |
2021-06-16 | $75.96 | $76.01 | $75.53 | $75.81 | $73.07 | 5,745 |
2021-06-15 | $75.44 | $75.58 | $75.41 | $75.56 | $72.82 | 3,998 |
2021-06-14 | $75.57 | $75.60 | $75.34 | $75.51 | $72.78 | 5,069 |
2021-06-11 | $75.75 | $75.83 | $75.62 | $75.79 | $73.05 | 6,480 |
2021-06-10 | $75.96 | $76.11 | $75.91 | $75.96 | $73.21 | 10,359 |
2021-06-09 | $75.97 | $75.97 | $75.65 | $75.65 | $72.91 | 4,805 |
2021-06-08 | $76.24 | $76.24 | $76.10 | $76.10 | $73.35 | 9,742 |
2021-06-07 | $76.10 | $76.10 | $75.80 | $76.05 | $73.30 | 63,578 |
2021-06-04 | $75.59 | $75.88 | $75.49 | $75.78 | $73.04 | 8,555 |
2021-06-03 | $74.56 | $74.66 | $74.45 | $74.59 | $71.89 | 32,837 |
2021-06-02 | $74.76 | $74.84 | $74.69 | $74.69 | $71.99 | 5,486 |
2021-06-01 | $74.66 | $74.66 | $74.25 | $74.27 | $71.58 | 13,054 |
2021-05-28 | $74.59 | $74.82 | $74.45 | $74.45 | $71.76 | 7,542 |
2021-05-27 | $74.38 | $74.56 | $74.03 | $74.28 | $71.59 | 24,661 |
2021-05-26 | $74.97 | $75.10 | $74.93 | $74.95 | $72.24 | 9,211 |
2021-05-25 | $75.54 | $75.57 | $75.22 | $75.29 | $72.56 | 18,410 |
2021-05-24 | $75.86 | $76.09 | $75.86 | $75.99 | $73.24 | 10,805 |
2021-05-21 | $75.53 | $75.61 | $75.23 | $75.38 | $72.65 | 11,456 |
2021-05-20 | $75.13 | $75.46 | $75.13 | $75.35 | $72.62 | 21,635 |
2021-05-19 | $74.23 | $74.68 | $74.11 | $74.47 | $71.77 | 19,901 |
2021-05-18 | $75.23 | $75.27 | $74.81 | $74.81 | $72.10 | 5,146 |
2021-05-17 | $74.27 | $74.27 | $74.04 | $74.15 | $71.47 | 29,190 |
2021-05-14 | $74.34 | $74.62 | $74.34 | $74.61 | $71.91 | 18,490 |
2021-05-13 | $73.26 | $73.80 | $73.26 | $73.74 | $71.07 | 22,316 |
2021-05-12 | $74.26 | $74.45 | $73.01 | $73.12 | $70.47 | 55,007 |
2021-05-11 | $75.46 | $75.93 | $75.35 | $75.88 | $73.13 | 8,687 |
2021-05-10 | $77.35 | $77.41 | $76.77 | $76.79 | $74.01 | 10,501 |
2021-05-07 | $76.55 | $77.07 | $76.55 | $77.02 | $74.23 | 37,821 |
2021-05-06 | $75.36 | $75.93 | $75.32 | $75.93 | $73.18 | 17,848 |
2021-05-05 | $75.12 | $75.73 | $75.12 | $75.43 | $72.70 | 9,300 |
2021-05-04 | $74.93 | $74.93 | $74.30 | $74.69 | $71.99 | 7,982 |
2021-05-03 | $75.02 | $75.42 | $74.92 | $75.36 | $72.63 | 75,908 |
2021-04-30 | $74.92 | $74.92 | $74.44 | $74.51 | $71.81 | 7,565 |
2021-04-29 | $74.80 | $74.80 | $74.43 | $74.75 | $72.04 | 4,714 |
2021-04-28 | $74.64 | $74.92 | $74.64 | $74.76 | $72.05 | 12,640 |
2021-04-27 | $75.37 | $75.47 | $75.28 | $75.34 | $72.61 | 11,047 |
2021-04-26 | $75.81 | $75.92 | $75.59 | $75.62 | $72.89 | 42,852 |
2021-04-23 | $76.01 | $76.58 | $76.01 | $76.42 | $73.65 | 16,086 |
2021-04-22 | $76.19 | $76.20 | $75.70 | $75.75 | $73.01 | 32,412 |
2021-04-21 | $75.35 | $76.02 | $75.35 | $76.02 | $73.27 | 42,631 |
2021-04-20 | $75.89 | $75.98 | $75.46 | $75.76 | $73.02 | 79,207 |
2021-04-19 | $77.67 | $77.67 | $77.15 | $77.33 | $74.53 | 58,463 |
2021-04-16 | $77.64 | $77.64 | $77.47 | $77.64 | $74.83 | 26,976 |
2021-04-15 | $77.56 | $77.75 | $77.55 | $77.60 | $74.79 | 14,465 |
2021-04-14 | $76.97 | $77.46 | $76.97 | $77.22 | $74.42 | 37,046 |
2021-04-13 | $77.10 | $77.54 | $77.03 | $77.50 | $74.69 | 18,280 |
2021-04-12 | $77.01 | $77.06 | $76.74 | $76.89 | $74.11 | 17,462 |
2021-04-09 | $76.62 | $76.83 | $76.60 | $76.83 | $74.05 | 9,480 |
2021-04-08 | $76.51 | $76.55 | $76.36 | $76.49 | $73.72 | 16,783 |
2021-04-07 | $76.91 | $77.21 | $76.85 | $77.21 | $74.42 | 34,376 |
2021-04-06 | $76.16 | $76.37 | $76.00 | $76.08 | $73.33 | 22,468 |
2021-04-05 | $76.70 | $77.15 | $76.70 | $77.14 | $74.35 | 25,539 |
2021-04-01 | $75.84 | $76.42 | $75.81 | $76.41 | $73.64 | 14,751 |
2021-03-31 | $76.01 | $76.58 | $75.88 | $76.28 | $73.51 | 11,348 |
2021-03-30 | $77.10 | $77.55 | $77.10 | $77.30 | $74.50 | 12,968 |
2021-03-29 | $78.28 | $78.28 | $77.78 | $78.01 | $75.18 | 47,930 |
2021-03-26 | $78.41 | $79.24 | $78.35 | $79.24 | $76.37 | 16,364 |
2021-03-25 | $77.73 | $78.55 | $77.70 | $78.46 | $75.62 | 8,878 |
2021-03-24 | $77.05 | $77.54 | $76.96 | $77.22 | $74.42 | 38,150 |
2021-03-23 | $78.72 | $78.84 | $78.26 | $78.38 | $75.54 | 40,255 |
2021-03-22 | $79.90 | $80.40 | $79.83 | $79.93 | $77.04 | 17,006 |
2021-03-19 | $79.69 | $80.02 | $79.29 | $79.91 | $77.01 | 101,520 |
2021-03-18 | $78.28 | $78.92 | $78.23 | $78.51 | $75.67 | 59,821 |
2021-03-17 | $77.77 | $78.28 | $77.67 | $78.20 | $75.37 | 4,026 |
2021-03-16 | $77.77 | $77.77 | $77.56 | $77.58 | $74.77 | 2,827 |
2021-03-15 | $76.91 | $77.18 | $76.86 | $77.18 | $74.39 | 7,361 |
2021-03-12 | $75.59 | $76.00 | $75.59 | $76.00 | $73.25 | 4,501 |
2021-03-11 | $75.81 | $75.98 | $75.48 | $75.67 | $72.93 | 69,804 |
2021-03-10 | $75.27 | $75.62 | $75.17 | $75.55 | $72.81 | 11,928 |
2021-03-09 | $75.15 | $75.55 | $75.15 | $75.34 | $72.61 | 7,519 |
2021-03-08 | $74.30 | $74.54 | $74.11 | $74.12 | $71.44 | 25,587 |
2021-03-05 | $74.20 | $74.43 | $73.46 | $74.32 | $71.63 | 48,690 |
2021-03-04 | $74.13 | $74.45 | $73.70 | $73.78 | $71.11 | 22,444 |
2021-03-03 | $73.94 | $74.24 | $73.80 | $73.81 | $71.14 | 6,021 |
2021-03-02 | $73.86 | $74.05 | $73.66 | $73.78 | $71.11 | 7,238 |
2021-03-01 | $73.86 | $74.37 | $73.86 | $74.32 | $71.63 | 12,688 |
2021-02-26 | $73.25 | $73.32 | $72.90 | $73.01 | $70.37 | 10,296 |
2021-02-25 | $74.59 | $74.59 | $73.61 | $73.61 | $70.95 | 3,453 |
2021-02-24 | $74.31 | $74.99 | $74.22 | $74.99 | $72.28 | 3,069 |
2021-02-23 | $75.00 | $75.35 | $74.75 | $75.25 | $72.52 | 11,054 |
2021-02-22 | $75.20 | $75.46 | $75.14 | $75.28 | $72.55 | 3,312 |
2021-02-19 | $74.71 | $74.97 | $74.71 | $74.88 | $72.17 | 7,206 |
2021-02-18 | $74.51 | $74.70 | $74.31 | $74.68 | $71.98 | 3,010 |
2021-02-17 | $75.78 | $75.94 | $75.63 | $75.94 | $73.19 | 3,467 |
2021-02-16 | $75.76 | $76.01 | $75.59 | $75.60 | $72.86 | 6,749 |
2021-02-12 | $75.88 | $76.36 | $75.88 | $76.33 | $73.57 | 5,497 |
2021-02-11 | $75.78 | $75.87 | $75.71 | $75.83 | $73.08 | 2,148 |
2021-02-10 | $75.94 | $75.94 | $75.39 | $75.48 | $72.75 | 2,957 |
2021-02-09 | $75.94 | $76.13 | $75.88 | $76.00 | $73.25 | 6,258 |
2021-02-08 | $75.59 | $75.87 | $75.59 | $75.67 | $72.93 | 11,918 |
2021-02-05 | $74.55 | $74.67 | $74.41 | $74.59 | $71.89 | 4,433 |
2021-02-04 | $73.90 | $74.28 | $73.90 | $74.28 | $71.59 | 3,120 |
2021-02-03 | $73.58 | $73.66 | $73.44 | $73.61 | $70.95 | 39,364 |
2021-02-02 | $73.16 | $73.63 | $73.15 | $73.63 | $70.96 | 2,367 |
2021-02-01 | $72.64 | $72.72 | $72.36 | $72.72 | $70.09 | 10,717 |
2021-01-29 | $72.53 | $72.54 | $71.77 | $72.20 | $69.59 | 6,184 |
2021-01-28 | $73.25 | $73.74 | $73.25 | $73.56 | $70.90 | 2,126 |
2021-01-27 | $72.74 | $73.00 | $72.28 | $72.28 | $69.66 | 9,710 |
2021-01-26 | $73.83 | $74.00 | $73.82 | $73.91 | $71.24 | 2,447 |
2021-01-25 | $73.07 | $73.65 | $73.00 | $73.64 | $70.97 | 8,137 |
2021-01-22 | $72.83 | $73.10 | $72.75 | $73.00 | $70.36 | 8,555 |
2021-01-21 | $73.22 | $73.22 | $72.76 | $73.22 | $70.57 | 3,256 |
2021-01-20 | $73.14 | $73.66 | $73.14 | $73.66 | $70.99 | 6,792 |
2021-01-19 | $72.68 | $72.81 | $72.51 | $72.81 | $70.18 | 8,809 |
2021-01-15 | $73.00 | $73.20 | $72.73 | $72.92 | $70.28 | 2,933 |
2021-01-14 | $74.11 | $74.48 | $74.11 | $74.27 | $71.58 | 11,935 |
2021-01-13 | $73.98 | $74.19 | $73.87 | $73.98 | $71.30 | 17,724 |
2021-01-12 | $73.42 | $73.79 | $73.32 | $73.79 | $71.12 | 4,182 |
2021-01-11 | $73.15 | $73.61 | $73.15 | $73.38 | $70.72 | 7,122 |
2021-01-08 | $74.08 | $74.33 | $73.53 | $74.32 | $71.63 | 25,152 |
2021-01-07 | $72.92 | $73.30 | $72.92 | $73.28 | $70.63 | 34,118 |
2021-01-06 | $72.82 | $73.69 | $72.82 | $73.62 | $70.96 | 3,204 |
2021-01-05 | $71.79 | $72.30 | $71.79 | $72.18 | $69.57 | 3,958 |
2021-01-04 | $72.36 | $72.36 | $71.44 | $71.44 | $68.85 | 6,038 |
2020-12-31 | $72.64 | $72.65 | $72.35 | $72.53 | $69.90 | 5,207 |
2020-12-30 | $72.72 | $72.81 | $72.35 | $72.35 | $69.73 | 35,136 |
2020-12-29 | $72.61 | $72.61 | $72.23 | $72.28 | $69.66 | 20,455 |
2020-12-28 | $71.79 | $71.86 | $71.74 | $71.75 | $69.16 | 9,841 |
2020-12-24 | $71.29 | $71.41 | $71.25 | $71.28 | $68.70 | 5,389 |
2020-12-23 | $71.08 | $71.35 | $71.08 | $71.35 | $68.77 | 34,095 |
2020-12-22 | $71.12 | $71.25 | $70.85 | $71.15 | $68.57 | 18,413 |
2020-12-21 | $70.70 | $71.40 | $70.70 | $71.35 | $68.76 | 6,145 |
2020-12-18 | $73.32 | $73.32 | $72.91 | $73.09 | $69.52 | 7,048 |
2020-12-17 | $73.04 | $73.12 | $72.96 | $72.96 | $69.40 | 4,676 |
2020-12-16 | $73.20 | $73.35 | $73.15 | $73.33 | $69.75 | 8,655 |
2020-12-15 | $73.00 | $73.37 | $72.99 | $73.36 | $69.78 | 2,856 |
2020-12-14 | $72.78 | $72.78 | $72.55 | $72.57 | $69.03 | 3,348 |
2020-12-11 | $71.82 | $72.01 | $71.78 | $72.01 | $68.50 | 7,367 |
2020-12-10 | $71.52 | $72.01 | $71.52 | $71.94 | $68.43 | 2,819 |
2020-12-09 | $72.05 | $72.08 | $71.51 | $71.90 | $68.39 | 14,892 |
2020-12-08 | $70.99 | $71.36 | $70.98 | $71.27 | $67.80 | 6,750 |
2020-12-07 | $71.17 | $71.18 | $70.88 | $71.03 | $67.56 | 3,785 |
2020-12-04 | $71.96 | $72.23 | $71.96 | $72.15 | $68.63 | 4,479 |
2020-12-03 | $72.20 | $72.23 | $72.00 | $72.00 | $68.48 | 5,795 |
2020-12-02 | $71.34 | $71.68 | $71.34 | $71.64 | $68.14 | 7,686 |
2020-12-01 | $71.42 | $71.78 | $71.29 | $71.63 | $68.14 | 7,011 |
2020-11-30 | $70.93 | $70.93 | $70.00 | $70.00 | $66.58 | 4,749 |
2020-11-27 | $72.60 | $72.64 | $72.34 | $72.52 | $68.98 | 7,479 |
2020-11-25 | $71.03 | $71.52 | $70.96 | $71.33 | $67.85 | 5,082 |
2020-11-24 | $72.40 | $72.79 | $72.26 | $72.65 | $69.11 | 22,502 |
2020-11-23 | $72.71 | $72.79 | $72.16 | $72.18 | $68.66 | 7,247 |
2020-11-20 | $71.61 | $72.07 | $71.51 | $72.07 | $68.55 | 143,583 |
2020-11-19 | $70.43 | $70.64 | $70.07 | $70.53 | $67.09 | 1,128,550 |
2020-11-18 | $71.12 | $71.53 | $70.89 | $70.89 | $67.43 | 33,815 |
2020-11-17 | $71.20 | $71.65 | $71.19 | $71.33 | $67.85 | 5,573 |
2020-11-16 | $72.04 | $72.29 | $71.90 | $72.27 | $68.74 | 16,310 |
2020-11-13 | $70.39 | $71.39 | $70.39 | $71.30 | $67.82 | 5,151 |
2020-11-12 | $70.46 | $70.77 | $70.17 | $70.18 | $66.76 | 10,706 |
2020-11-11 | $72.03 | $72.15 | $71.70 | $71.95 | $68.44 | 4,965 |
2020-11-10 | $72.03 | $72.94 | $71.98 | $72.50 | $68.96 | 23,850 |
2020-11-09 | $73.76 | $73.76 | $73.11 | $73.11 | $69.54 | 9,315 |
2020-11-06 | $71.06 | $71.30 | $70.85 | $71.01 | $67.55 | 4,081 |
2020-11-05 | $70.46 | $70.86 | $70.45 | $70.75 | $67.30 | 37,107 |
2020-11-04 | $69.19 | $69.99 | $69.19 | $69.38 | $66.00 | 1,934 |
2020-11-03 | $69.72 | $70.40 | $69.72 | $70.22 | $66.79 | 882 |
2020-11-02 | $68.57 | $68.66 | $68.51 | $68.66 | $65.31 | 2,425 |
2020-10-30 | $67.99 | $68.08 | $67.81 | $68.05 | $64.73 | 4,037 |
2020-10-29 | $68.74 | $68.82 | $68.48 | $68.64 | $65.29 | 2,329 |
2020-10-28 | $68.74 | $68.74 | $68.19 | $68.19 | $64.86 | 6,825 |
2020-10-27 | $69.61 | $69.62 | $69.51 | $69.51 | $66.12 | 916 |
2020-10-26 | $69.50 | $69.58 | $69.29 | $69.32 | $65.94 | 3,615 |
2020-10-23 | $70.08 | $70.08 | $69.83 | $70.04 | $66.62 | 3,881 |
2020-10-22 | $70.07 | $70.07 | $69.82 | $70.07 | $66.66 | 2,862 |
2020-10-21 | $70.30 | $70.52 | $70.30 | $70.34 | $66.91 | 4,185 |
2020-10-20 | $69.31 | $69.48 | $69.31 | $69.39 | $66.01 | 4,632 |
2020-10-19 | $69.75 | $69.85 | $69.31 | $69.36 | $65.97 | 3,183 |
2020-10-16 | $69.17 | $69.31 | $69.17 | $69.26 | $65.88 | 4,027 |
2020-10-15 | $68.96 | $69.19 | $68.75 | $69.19 | $65.81 | 7,308 |
2020-10-14 | $70.17 | $70.17 | $69.99 | $70.03 | $66.62 | 1,977 |
2020-10-13 | $69.98 | $70.04 | $69.88 | $70.01 | $66.60 | 10,713 |
2020-10-12 | $70.28 | $70.51 | $70.12 | $70.39 | $66.96 | 11,643 |
2020-10-09 | $70.12 | $70.29 | $70.12 | $70.27 | $66.84 | 5,125 |
2020-10-08 | $70.49 | $70.49 | $70.18 | $70.22 | $66.79 | 7,854 |
2020-10-07 | $70.23 | $70.24 | $70.10 | $70.19 | $66.77 | 3,146 |
2020-10-06 | $70.15 | $70.33 | $69.93 | $69.93 | $66.52 | 4,738 |
2020-10-05 | $70.06 | $70.32 | $70.06 | $70.26 | $66.83 | 8,898 |
2020-10-02 | $68.87 | $69.41 | $68.87 | $69.41 | $66.03 | 16,416 |
2020-10-01 | $69.76 | $69.89 | $69.70 | $69.86 | $66.45 | 6,986 |
2020-09-30 | $69.69 | $70.15 | $69.69 | $70.01 | $66.59 | 11,449 |
2020-09-29 | $70.87 | $70.87 | $70.57 | $70.57 | $67.13 | 2,879 |
2020-09-28 | $70.89 | $70.92 | $70.76 | $70.87 | $67.41 | 4,613 |
2020-09-25 | $69.06 | $69.73 | $69.06 | $69.73 | $66.33 | 3,461 |
2020-09-24 | $68.70 | $69.10 | $68.57 | $69.02 | $65.65 | 3,988 |
2020-09-23 | $69.86 | $69.95 | $69.58 | $69.58 | $66.18 | 33,588 |
2020-09-22 | $69.34 | $69.51 | $68.87 | $69.51 | $66.12 | 3,251 |
2020-09-21 | $69.18 | $69.39 | $68.69 | $69.28 | $65.90 | 3,555 |
2020-09-18 | $70.72 | $70.72 | $70.30 | $70.37 | $66.94 | 1,957 |
2020-09-17 | $69.82 | $70.20 | $69.82 | $70.20 | $66.78 | 8,573 |
2020-09-16 | $69.77 | $70.00 | $69.77 | $69.83 | $66.42 | 4,815 |
2020-09-15 | $69.52 | $69.75 | $69.35 | $69.45 | $66.06 | 9,648 |
2020-09-14 | $69.22 | $69.39 | $69.08 | $69.18 | $65.81 | 16,407 |
2020-09-11 | $68.33 | $68.45 | $68.29 | $68.33 | $65.00 | 13,425 |
2020-09-10 | $67.73 | $67.94 | $67.39 | $67.39 | $64.10 | 7,456 |
2020-09-09 | $67.22 | $67.38 | $67.09 | $67.27 | $63.99 | 3,908 |
2020-09-08 | $66.65 | $67.06 | $66.65 | $66.90 | $63.64 | 3,216 |
2020-09-04 | $66.72 | $66.95 | $65.98 | $66.84 | $63.58 | 7,831 |
2020-09-03 | $66.86 | $66.93 | $66.01 | $66.17 | $62.94 | 14,415 |
2020-09-02 | $67.12 | $67.41 | $67.02 | $67.41 | $64.12 | 9,445 |
2020-09-01 | $66.50 | $66.68 | $66.50 | $66.68 | $63.42 | 8,669 |
2020-08-31 | $66.56 | $66.75 | $66.46 | $66.54 | $63.30 | 2,901 |
2020-08-28 | $66.43 | $66.43 | $66.20 | $66.41 | $63.17 | 2,234 |
2020-08-27 | $66.36 | $66.36 | $66.13 | $66.16 | $62.94 | 2,893 |
2020-08-26 | $66.71 | $66.87 | $66.67 | $66.84 | $63.58 | 1,516 |
2020-08-25 | $66.64 | $66.71 | $66.49 | $66.68 | $63.42 | 10,939 |
2020-08-24 | $66.49 | $66.55 | $66.32 | $66.55 | $63.30 | 4,732 |
2020-08-21 | $65.68 | $65.87 | $65.57 | $65.87 | $62.66 | 4,182 |
2020-08-20 | $65.78 | $66.04 | $65.72 | $65.99 | $62.77 | 10,925 |
2020-08-19 | $66.66 | $66.67 | $66.18 | $66.18 | $62.95 | 3,179 |
2020-08-18 | $66.65 | $66.80 | $66.60 | $66.71 | $63.46 | 1,779 |
2020-08-17 | $66.13 | $66.28 | $66.13 | $66.25 | $63.02 | 1,478 |
2020-08-14 | $66.15 | $66.40 | $66.13 | $66.21 | $62.98 | 5,494 |
2020-08-13 | $66.40 | $66.56 | $66.31 | $66.31 | $63.08 | 4,003 |
2020-08-12 | $66.59 | $67.06 | $66.59 | $66.67 | $63.42 | 4,374 |
2020-08-11 | $65.73 | $65.78 | $64.94 | $64.94 | $61.78 | 9,207 |
2020-08-10 | $64.05 | $64.22 | $64.01 | $64.21 | $61.08 | 4,873 |
2020-08-07 | $63.63 | $63.96 | $63.58 | $63.96 | $60.84 | 2,757 |
2020-08-06 | $64.12 | $64.26 | $64.12 | $64.26 | $61.12 | 2,668 |
2020-08-05 | $64.46 | $64.58 | $64.12 | $64.13 | $61.00 | 13,183 |
2020-08-04 | $63.56 | $63.93 | $63.51 | $63.92 | $60.80 | 5,865 |
2020-08-03 | $62.79 | $63.30 | $62.73 | $63.30 | $60.21 | 8,563 |
2020-07-31 | $62.47 | $62.47 | $61.92 | $61.92 | $58.90 | 2,235 |
2020-07-30 | $63.65 | $64.14 | $63.65 | $64.12 | $60.99 | 1,353 |
2020-07-29 | $65.06 | $65.42 | $64.97 | $65.36 | $62.17 | 15,704 |
2020-07-28 | $65.46 | $65.57 | $65.41 | $65.41 | $62.21 | 4,489 |
2020-07-27 | $65.50 | $65.76 | $65.50 | $65.60 | $62.40 | 23,417 |
2020-07-24 | $64.32 | $64.54 | $64.25 | $64.40 | $61.26 | 3,729 |
2020-07-23 | $64.60 | $64.74 | $64.31 | $64.43 | $61.29 | 3,574 |
2020-07-22 | $64.54 | $64.75 | $64.54 | $64.68 | $61.52 | 11,459 |
2020-07-21 | $64.89 | $65.03 | $64.85 | $64.86 | $61.70 | 3,323 |
2020-07-20 | $64.60 | $64.77 | $64.60 | $64.75 | $61.59 | 3,100 |
2020-07-17 | $64.44 | $64.56 | $64.31 | $64.56 | $61.41 | 2,439 |
2020-07-16 | $64.61 | $64.80 | $64.54 | $64.57 | $61.42 | 2,817 |
2020-07-15 | $65.33 | $65.33 | $65.05 | $65.06 | $61.89 | 4,100 |
2020-07-14 | $63.80 | $64.28 | $63.80 | $64.27 | $61.13 | 4,100 |
2020-07-13 | $64.20 | $64.36 | $63.57 | $63.70 | $60.59 | 23,779 |
2020-07-10 | $62.98 | $63.49 | $62.98 | $63.49 | $60.39 | 2,847 |
2020-07-09 | $63.23 | $63.26 | $62.54 | $62.98 | $59.91 | 3,336 |
2020-07-08 | $63.24 | $63.50 | $63.03 | $63.47 | $60.37 | 4,600 |
2020-07-07 | $63.85 | $64.12 | $63.72 | $63.72 | $60.61 | 6,671 |
2020-07-06 | $64.42 | $64.53 | $64.32 | $64.45 | $61.31 | 10,300 |
2020-07-02 | $63.49 | $63.70 | $63.37 | $63.46 | $60.36 | 35,789 |
2020-07-01 | $63.27 | $63.37 | $63.23 | $63.37 | $60.28 | 3,491 |
2020-06-30 | $63.97 | $64.28 | $63.92 | $63.96 | $60.84 | 17,240 |
2020-06-29 | $64.45 | $64.68 | $64.28 | $64.62 | $61.46 | 12,585 |
2020-06-26 | $64.90 | $64.90 | $64.24 | $64.38 | $61.24 | 3,517 |
2020-06-25 | $64.05 | $64.79 | $64.05 | $64.79 | $61.63 | 17,875 |
2020-06-24 | $64.80 | $64.80 | $63.95 | $64.16 | $61.03 | 17,984 |
2020-06-23 | $66.19 | $66.32 | $65.73 | $65.77 | $62.56 | 8,174 |
2020-06-22 | $66.07 | $66.34 | $66.05 | $66.34 | $62.22 | 3,120 |
2020-06-19 | $66.65 | $66.70 | $65.94 | $65.94 | $61.84 | 17,438 |
2020-06-18 | $66.14 | $66.49 | $66.14 | $66.33 | $62.21 | 3,876 |
2020-06-17 | $66.56 | $66.80 | $66.40 | $66.44 | $62.31 | 29,742 |
2020-06-16 | $66.23 | $66.31 | $65.57 | $66.02 | $61.92 | 42,850 |
2020-06-15 | $63.69 | $64.74 | $63.69 | $64.65 | $60.63 | 9,231 |
2020-06-12 | $65.50 | $65.55 | $65.00 | $65.52 | $61.45 | 3,741 |
2020-06-11 | $66.05 | $66.13 | $64.51 | $64.63 | $60.62 | 121,515 |
2020-06-10 | $67.70 | $67.91 | $67.38 | $67.71 | $63.50 | 19,467 |
2020-06-09 | $67.27 | $67.61 | $67.19 | $67.61 | $63.41 | 18,330 |
2020-06-08 | $67.48 | $68.12 | $67.32 | $68.12 | $63.89 | 40,245 |
2020-06-05 | $67.27 | $67.37 | $66.90 | $67.07 | $62.90 | 11,262 |
2020-06-04 | $66.61 | $66.70 | $66.20 | $66.21 | $62.10 | 5,702 |
2020-06-03 | $66.91 | $67.27 | $66.85 | $67.19 | $63.02 | 10,253 |
2020-06-02 | $67.00 | $67.00 | $66.78 | $66.87 | $62.72 | 1,245 |
2020-06-01 | $65.90 | $66.57 | $65.89 | $66.57 | $62.43 | 7,620 |
2020-05-29 | $65.89 | $65.97 | $65.22 | $65.79 | $61.70 | 42,748 |
2020-05-28 | $66.61 | $67.03 | $66.53 | $66.53 | $62.40 | 25,681 |
2020-05-27 | $66.21 | $66.21 | $65.88 | $66.17 | $62.06 | 10,842 |
2020-05-26 | $65.09 | $65.41 | $65.01 | $65.22 | $61.17 | 26,252 |
2020-05-22 | $62.90 | $62.98 | $62.80 | $62.98 | $59.07 | 3,766 |
2020-05-21 | $63.41 | $63.50 | $62.94 | $62.94 | $59.03 | 1,815 |
2020-05-20 | $63.47 | $63.86 | $63.21 | $63.42 | $59.48 | 39,469 |
2020-05-19 | $62.33 | $62.65 | $62.18 | $62.18 | $58.32 | 7,097 |
2020-05-18 | $62.35 | $63.21 | $62.35 | $63.21 | $59.28 | 26,621 |
2020-05-15 | $61.24 | $61.48 | $61.11 | $61.40 | $57.59 | 29,812 |
2020-05-14 | $60.59 | $61.18 | $60.26 | $61.18 | $57.38 | 48,012 |
2020-05-13 | $63.00 | $63.00 | $62.25 | $62.51 | $58.63 | 12,906 |
2020-05-12 | $63.00 | $63.02 | $62.20 | $62.24 | $58.37 | 173,579 |
2020-05-11 | $62.90 | $63.23 | $62.90 | $63.23 | $59.30 | 10,616 |
2020-05-08 | $61.87 | $61.96 | $61.78 | $61.96 | $58.11 | 3,223 |
2020-05-07 | $61.05 | $61.15 | $60.81 | $60.97 | $57.18 | 37,475 |
2020-05-06 | $60.18 | $60.40 | $60.10 | $60.10 | $56.37 | 16,753 |
2020-05-05 | $60.91 | $60.98 | $60.34 | $60.59 | $56.83 | 6,989 |
2020-05-04 | $59.33 | $59.88 | $59.22 | $59.88 | $56.16 | 5,910 |
2020-05-01 | $60.48 | $60.53 | $59.97 | $60.14 | $56.40 | 10,315 |
2020-04-30 | $61.28 | $61.28 | $60.57 | $60.97 | $57.18 | 38,327 |
2020-04-29 | $62.74 | $63.17 | $62.64 | $62.72 | $58.82 | 31,750 |
2020-04-28 | $62.08 | $62.08 | $61.35 | $61.38 | $57.57 | 102,583 |
2020-04-27 | $60.02 | $60.23 | $59.88 | $60.18 | $56.44 | 7,940 |
2020-04-24 | $59.48 | $59.72 | $59.38 | $59.72 | $56.01 | 13,042 |
2020-04-23 | $59.89 | $60.19 | $59.17 | $59.30 | $55.62 | 28,025 |
2020-04-22 | $58.48 | $58.59 | $58.22 | $58.54 | $54.90 | 14,238 |
2020-04-21 | $57.97 | $58.09 | $57.38 | $57.61 | $54.03 | 25,243 |
2020-04-20 | $58.41 | $58.66 | $57.81 | $57.81 | $54.22 | 40,018 |
2020-04-17 | $58.05 | $58.19 | $57.68 | $58.19 | $54.58 | 32,917 |
2020-04-16 | $57.76 | $58.05 | $57.52 | $57.91 | $54.31 | 51,185 |
2020-04-15 | $57.06 | $57.33 | $56.79 | $57.00 | $53.46 | 43,428 |
2020-04-14 | $58.90 | $59.36 | $58.72 | $58.74 | $55.09 | 14,585 |
2020-04-13 | $58.26 | $58.28 | $58.01 | $58.22 | $54.60 | 8,306 |
2020-04-09 | $57.76 | $58.62 | $57.76 | $58.13 | $54.52 | 36,230 |
2020-04-08 | $56.69 | $57.02 | $56.23 | $56.67 | $53.15 | 70,015 |
2020-04-07 | $59.58 | $59.58 | $57.16 | $57.18 | $53.63 | 19,165 |
2020-04-06 | $55.24 | $56.39 | $55.17 | $56.34 | $52.84 | 25,658 |
2020-04-03 | $53.64 | $53.64 | $52.94 | $53.11 | $49.81 | 9,830 |
2020-04-02 | $53.96 | $54.87 | $53.92 | $54.87 | $51.46 | 9,544 |
2020-04-01 | $54.88 | $55.69 | $54.85 | $54.85 | $51.44 | 32,716 |
2020-03-31 | $57.23 | $58.53 | $57.20 | $58.14 | $54.53 | 16,555 |
2020-03-30 | $59.33 | $59.77 | $58.59 | $59.77 | $56.06 | 11,931 |
2020-03-27 | $59.41 | $60.16 | $59.05 | $59.41 | $55.72 | 55,120 |
2020-03-26 | $57.67 | $59.57 | $57.67 | $59.32 | $55.64 | 46,701 |
2020-03-25 | $55.19 | $56.96 | $54.07 | $56.24 | $52.75 | 84,721 |
2020-03-24 | $56.87 | $57.07 | $56.38 | $56.57 | $53.06 | 56,159 |
2020-03-23 | $53.89 | $53.90 | $52.38 | $53.30 | $49.99 | 61,196 |
2020-03-20 | $54.59 | $55.59 | $52.97 | $52.99 | $49.70 | 97,860 |
2020-03-19 | $52.91 | $54.53 | $52.52 | $53.09 | $49.79 | 70,883 |
2020-03-18 | $50.52 | $52.30 | $49.93 | $51.33 | $48.14 | 53,603 |
2020-03-17 | $51.57 | $53.14 | $50.67 | $52.75 | $49.47 | 163,242 |
2020-03-16 | $48.70 | $50.60 | $48.00 | $49.20 | $46.14 | 32,476 |
2020-03-13 | $53.11 | $53.11 | $50.22 | $52.65 | $49.38 | 50,489 |
2020-03-12 | $52.16 | $53.10 | $49.31 | $50.42 | $47.29 | 108,715 |
2020-03-11 | $57.81 | $58.13 | $56.75 | $56.89 | $53.36 | 54,946 |
2020-03-10 | $58.96 | $58.96 | $57.03 | $58.78 | $55.13 | 36,919 |
2020-03-09 | $56.57 | $58.22 | $55.95 | $57.29 | $53.73 | 18,199 |
2020-03-06 | $60.40 | $60.76 | $60.08 | $60.57 | $56.81 | 50,267 |
2020-03-05 | $61.52 | $61.79 | $61.29 | $61.45 | $57.63 | 20,792 |
2020-03-04 | $62.76 | $63.45 | $62.48 | $63.42 | $59.48 | 25,214 |
2020-03-03 | $62.91 | $63.00 | $61.68 | $62.07 | $58.21 | 15,728 |
2020-03-02 | $62.21 | $63.33 | $61.81 | $63.19 | $59.26 | 17,164 |
2020-02-28 | $60.75 | $61.72 | $60.44 | $61.72 | $57.89 | 44,689 |
2020-02-27 | $62.66 | $62.92 | $61.91 | $61.91 | $58.06 | 10,149 |
2020-02-26 | $64.41 | $65.16 | $64.19 | $64.49 | $60.48 | 16,709 |
2020-02-25 | $64.48 | $64.59 | $63.10 | $63.49 | $59.55 | 69,764 |
2020-02-24 | $64.01 | $64.48 | $63.79 | $63.98 | $60.01 | 144,134 |
2020-02-21 | $66.78 | $66.78 | $66.43 | $66.63 | $62.49 | 28,100 |
2020-02-20 | $67.41 | $67.62 | $66.91 | $67.42 | $63.23 | 11,442 |
2020-02-19 | $68.45 | $68.53 | $68.15 | $68.20 | $63.96 | 32,071 |
2020-02-18 | $68.51 | $68.73 | $68.37 | $68.43 | $64.18 | 76,086 |
2020-02-14 | $70.12 | $70.12 | $69.83 | $69.94 | $65.60 | 35,491 |
2020-02-13 | $70.37 | $70.62 | $70.29 | $70.38 | $66.01 | 44,548 |
2020-02-12 | $71.01 | $71.09 | $70.98 | $71.03 | $66.62 | 23,380 |
2020-02-11 | $71.62 | $71.70 | $71.33 | $71.38 | $66.95 | 10,677 |
2020-02-10 | $70.90 | $71.20 | $70.90 | $71.20 | $66.78 | 22,882 |
2020-02-07 | $71.44 | $71.60 | $71.32 | $71.32 | $66.89 | 8,713 |
2020-02-06 | $72.04 | $72.10 | $71.95 | $72.04 | $67.57 | 7,564 |
2020-02-05 | $71.88 | $72.04 | $71.75 | $72.02 | $67.55 | 327,907 |
2020-02-04 | $71.30 | $71.49 | $71.23 | $71.32 | $66.89 | 152,352 |
2020-02-03 | $69.82 | $70.20 | $69.82 | $69.99 | $65.64 | 48,119 |
2020-01-31 | $69.90 | $69.99 | $69.29 | $69.47 | $65.15 | 53,680 |
2020-01-30 | $70.22 | $70.78 | $69.95 | $70.78 | $66.38 | 16,003 |
2020-01-29 | $71.26 | $71.27 | $71.04 | $71.04 | $66.63 | 524,093 |
2020-01-28 | $70.97 | $71.37 | $70.94 | $71.36 | $66.93 | 5,668 |
2020-01-27 | $70.79 | $71.07 | $70.68 | $70.70 | $66.31 | 17,109 |
2020-01-24 | $72.84 | $72.85 | $72.11 | $72.27 | $67.78 | 12,580 |
2020-01-23 | $73.00 | $73.10 | $72.61 | $73.05 | $68.51 | 48,945 |
2020-01-22 | $73.14 | $73.19 | $72.90 | $72.97 | $68.44 | 10,836 |
2020-01-21 | $72.97 | $73.00 | $72.69 | $72.69 | $68.17 | 215,493 |
2020-01-17 | $72.55 | $72.61 | $72.44 | $72.61 | $68.10 | 14,899 |
2020-01-16 | $72.41 | $72.64 | $72.28 | $72.64 | $68.13 | 11,308 |
2020-01-15 | $72.58 | $72.74 | $72.53 | $72.55 | $68.04 | 16,329 |
2020-01-14 | $72.63 | $72.86 | $72.63 | $72.82 | $68.30 | 5,348 |
2020-01-13 | $73.15 | $73.47 | $73.11 | $73.46 | $68.90 | 526,677 |
2020-01-10 | $73.40 | $73.53 | $73.06 | $73.06 | $68.52 | 4,756 |
2020-01-09 | $73.83 | $74.01 | $73.75 | $73.99 | $69.39 | 20,361 |
2020-01-08 | $73.62 | $74.04 | $73.62 | $73.83 | $69.24 | 44,864 |
2020-01-07 | $74.17 | $74.20 | $73.92 | $73.95 | $69.36 | 12,599 |
2020-01-06 | $73.52 | $74.02 | $73.51 | $74.02 | $69.42 | 28,143 |
2020-01-03 | $73.40 | $74.06 | $73.27 | $73.52 | $68.95 | 18,453 |
2020-01-02 | $74.54 | $74.60 | $74.31 | $74.45 | $69.83 | 10,803 |
2019-12-31 | $73.25 | $73.60 | $73.20 | $73.58 | $69.01 | 35,979 |
2019-12-30 | $74.02 | $74.02 | $73.31 | $73.35 | $68.79 | 16,931 |
2019-12-27 | $74.45 | $74.45 | $74.13 | $74.20 | $69.59 | 34,870 |
2019-12-26 | $73.81 | $74.07 | $73.81 | $74.04 | $69.44 | 14,312 |
2019-12-24 | $73.90 | $73.95 | $73.87 | $73.90 | $69.31 | 4,822 |
2019-12-23 | $74.12 | $74.29 | $74.11 | $74.20 | $69.59 | 67,027 |
2019-12-20 | $75.40 | $75.49 | $75.30 | $75.33 | $69.91 | 6,488 |
2019-12-19 | $74.93 | $75.16 | $74.88 | $75.06 | $69.66 | 4,095 |
2019-12-18 | $74.97 | $75.13 | $74.97 | $75.02 | $69.62 | 74,332 |
2019-12-17 | $75.55 | $75.76 | $75.55 | $75.67 | $70.22 | 13,451 |
2019-12-16 | $75.64 | $75.89 | $75.64 | $75.84 | $70.38 | 12,307 |
2019-12-13 | $74.98 | $75.39 | $74.91 | $75.38 | $69.95 | 8,369 |
2019-12-12 | $75.29 | $75.72 | $75.23 | $75.66 | $70.21 | 36,579 |
2019-12-11 | $75.41 | $75.58 | $75.33 | $75.52 | $70.08 | 13,754 |
2019-12-10 | $75.45 | $75.64 | $75.37 | $75.40 | $69.97 | 20,767 |
2019-12-09 | $75.55 | $75.55 | $75.31 | $75.34 | $69.91 | 6,381 |
2019-12-06 | $75.34 | $75.66 | $75.34 | $75.55 | $70.11 | 12,283 |
2019-12-05 | $74.60 | $74.60 | $74.40 | $74.49 | $69.13 | 9,510 |
2019-12-04 | $74.37 | $74.56 | $74.37 | $74.49 | $69.13 | 70,531 |
2019-12-03 | $72.67 | $73.31 | $72.57 | $73.31 | $68.03 | 4,629 |
2019-12-02 | $73.29 | $73.29 | $72.61 | $73.08 | $67.82 | 24,430 |
2019-11-29 | $73.52 | $73.59 | $73.41 | $73.46 | $68.17 | 12,061 |
2019-11-27 | $74.19 | $74.31 | $74.16 | $74.31 | $68.96 | 2,035 |
2019-11-26 | $73.79 | $73.85 | $73.75 | $73.85 | $68.53 | 6,150 |
2019-11-25 | $74.00 | $74.32 | $74.00 | $74.32 | $68.97 | 7,751 |
2019-11-22 | $73.77 | $73.77 | $73.59 | $73.71 | $68.40 | 5,144 |
2019-11-21 | $73.63 | $73.72 | $73.44 | $73.58 | $68.28 | 7,713 |
2019-11-20 | $73.77 | $73.79 | $73.28 | $73.48 | $68.19 | 5,430 |
2019-11-19 | $74.16 | $74.16 | $73.87 | $74.05 | $68.72 | 6,585 |
2019-11-18 | $74.08 | $74.27 | $73.93 | $74.27 | $68.92 | 17,397 |
2019-11-15 | $74.13 | $74.36 | $74.13 | $74.35 | $69.00 | 14,856 |
2019-11-14 | $73.45 | $73.62 | $73.31 | $73.55 | $68.25 | 4,557 |
2019-11-13 | $73.63 | $74.09 | $73.63 | $74.06 | $68.73 | 11,460 |
2019-11-12 | $74.37 | $74.57 | $74.28 | $74.46 | $69.10 | 9,729 |
2019-11-11 | $73.80 | $74.25 | $73.67 | $74.18 | $68.84 | 49,274 |
2019-11-08 | $73.83 | $74.10 | $73.69 | $74.10 | $68.76 | 7,148 |
2019-11-07 | $74.34 | $74.43 | $74.17 | $74.18 | $68.84 | 8,677 |
2019-11-06 | $73.77 | $73.88 | $73.63 | $73.77 | $68.46 | 10,658 |
2019-11-05 | $73.47 | $73.59 | $73.46 | $73.51 | $68.22 | 5,127 |
2019-11-04 | $73.32 | $73.49 | $73.32 | $73.49 | $68.20 | 4,474 |
2019-11-01 | $72.91 | $73.02 | $72.83 | $72.88 | $67.63 | 4,710 |
2019-10-31 | $72.28 | $72.35 | $71.99 | $72.35 | $67.14 | 7,389 |
2019-10-30 | $72.34 | $72.48 | $72.14 | $72.45 | $67.23 | 2,813 |
2019-10-29 | $72.16 | $72.34 | $72.15 | $72.27 | $67.07 | 11,718 |
2019-10-28 | $71.70 | $72.03 | $71.70 | $72.03 | $66.84 | 11,606 |
2019-10-25 | $71.28 | $71.65 | $71.28 | $71.61 | $66.45 | 17,202 |
2019-10-24 | $71.45 | $71.47 | $71.24 | $71.45 | $66.31 | 5,599 |
2019-10-23 | $71.19 | $71.56 | $71.19 | $71.49 | $66.34 | 4,328 |
2019-10-22 | $70.93 | $71.09 | $70.82 | $70.88 | $65.78 | 9,779 |
2019-10-21 | $70.77 | $70.93 | $70.77 | $70.92 | $65.81 | 5,790 |
2019-10-18 | $70.04 | $70.27 | $70.02 | $70.17 | $65.12 | 4,362 |
2019-10-17 | $70.14 | $70.27 | $69.91 | $70.06 | $65.02 | 13,450 |
2019-10-16 | $70.04 | $70.35 | $70.04 | $70.23 | $65.17 | 21,889 |
2019-10-15 | $69.96 | $70.63 | $69.91 | $70.52 | $65.44 | 4,652 |
2019-10-14 | $69.36 | $69.46 | $69.35 | $69.35 | $64.36 | 6,706 |
2019-10-11 | $69.29 | $70.01 | $69.29 | $69.71 | $64.69 | 54,120 |
2019-10-10 | $68.71 | $69.10 | $68.71 | $69.09 | $64.11 | 11,012 |
2019-10-09 | $69.18 | $69.25 | $69.05 | $69.24 | $64.25 | 7,198 |
2019-10-08 | $68.59 | $68.71 | $68.34 | $68.34 | $63.42 | 8,916 |
2019-10-07 | $68.57 | $68.83 | $68.52 | $68.55 | $63.61 | 38,376 |
2019-10-04 | $68.22 | $68.85 | $68.22 | $68.82 | $63.86 | 12,211 |
2019-10-03 | $67.79 | $68.14 | $67.52 | $68.13 | $63.22 | 9,177 |
2019-10-02 | $68.59 | $68.59 | $67.90 | $68.03 | $63.13 | 34,992 |
2019-10-01 | $69.14 | $69.19 | $68.62 | $68.70 | $63.75 | 10,649 |
2019-09-30 | $68.28 | $68.77 | $68.28 | $68.77 | $63.82 | 19,134 |
2019-09-27 | $68.67 | $68.67 | $68.20 | $68.35 | $63.43 | 11,418 |
2019-09-26 | $69.79 | $69.79 | $69.59 | $69.67 | $64.65 | 55,409 |
2019-09-25 | $68.83 | $69.19 | $68.73 | $69.10 | $64.12 | 12,156 |
2019-09-24 | $69.24 | $69.27 | $68.66 | $68.67 | $63.73 | 47,483 |
2019-09-23 | $68.65 | $68.97 | $68.62 | $68.91 | $63.89 | 10,681 |
2019-09-20 | $68.96 | $69.17 | $68.93 | $68.95 | $63.93 | 20,915 |
2019-09-19 | $68.79 | $69.10 | $68.79 | $68.84 | $63.83 | 16,418 |
2019-09-18 | $67.80 | $68.02 | $67.60 | $68.01 | $63.06 | 17,814 |
2019-09-17 | $67.98 | $68.35 | $67.98 | $68.35 | $63.37 | 2,134 |
2019-09-16 | $68.24 | $68.25 | $68.02 | $68.05 | $63.09 | 4,100 |
2019-09-13 | $68.13 | $68.50 | $68.13 | $68.50 | $63.51 | 13,506 |
2019-09-12 | $67.60 | $67.73 | $67.48 | $67.73 | $62.80 | 1,757 |
2019-09-11 | $67.45 | $67.46 | $67.27 | $67.36 | $62.45 | 31,540 |
2019-09-10 | $66.52 | $66.66 | $66.44 | $66.60 | $61.75 | 6,852 |
2019-09-09 | $66.21 | $66.21 | $65.94 | $66.02 | $61.21 | 6,616 |
2019-09-06 | $65.47 | $65.72 | $65.39 | $65.56 | $60.79 | 20,597 |
2019-09-05 | $65.34 | $65.62 | $65.34 | $65.46 | $60.69 | 12,113 |
2019-09-04 | $64.55 | $64.79 | $64.55 | $64.79 | $60.07 | 23,708 |
2019-09-03 | $64.76 | $64.83 | $64.64 | $64.78 | $60.06 | 34,132 |
2019-08-30 | $65.14 | $65.14 | $64.80 | $65.01 | $60.28 | 9,655 |
2019-08-29 | $64.33 | $64.37 | $64.11 | $64.30 | $59.62 | 7,250 |
2019-08-28 | $63.62 | $63.86 | $63.49 | $63.77 | $59.13 | 4,163 |
2019-08-27 | $64.37 | $64.37 | $64.05 | $64.05 | $59.39 | 8,299 |
2019-08-26 | $64.17 | $64.36 | $63.87 | $64.05 | $59.39 | 65,164 |
2019-08-23 | $63.77 | $63.97 | $63.16 | $63.18 | $58.58 | 42,521 |
2019-08-22 | $64.04 | $64.09 | $63.74 | $64.00 | $59.34 | 16,068 |
2019-08-21 | $64.20 | $64.36 | $64.06 | $64.06 | $59.40 | 9,294 |
2019-08-20 | $64.34 | $64.34 | $64.07 | $64.07 | $59.40 | 51,939 |
2019-08-19 | $64.23 | $64.43 | $64.12 | $64.17 | $59.50 | 17,133 |
2019-08-16 | $63.53 | $63.92 | $63.53 | $63.87 | $59.22 | 71,999 |
2019-08-15 | $63.29 | $63.29 | $62.97 | $63.11 | $58.51 | 21,985 |
2019-08-14 | $63.16 | $63.22 | $62.54 | $62.54 | $57.99 | 147,326 |
2019-08-13 | $63.27 | $63.99 | $63.27 | $63.93 | $59.27 | 88,206 |
2019-08-12 | $63.77 | $63.77 | $63.14 | $63.17 | $58.57 | 326,596 |
2019-08-09 | $64.33 | $64.33 | $63.71 | $63.96 | $59.30 | 41,059 |
2019-08-08 | $64.16 | $64.89 | $64.11 | $64.89 | $60.16 | 56,329 |
2019-08-07 | $63.59 | $64.27 | $63.42 | $64.25 | $59.57 | 24,922 |
2019-08-06 | $63.83 | $63.88 | $63.43 | $63.88 | $59.23 | 48,787 |
2019-08-05 | $63.90 | $63.90 | $62.76 | $62.95 | $58.37 | 202,699 |
2019-08-02 | $65.05 | $65.17 | $64.49 | $64.91 | $60.18 | 123,738 |
2019-08-01 | $66.09 | $66.60 | $65.44 | $65.68 | $60.90 | 95,090 |
2019-07-31 | $66.46 | $66.59 | $65.39 | $66.07 | $61.26 | 1,606,043 |
2019-07-30 | $66.52 | $66.52 | $66.20 | $66.23 | $61.41 | 27,283 |
2019-07-29 | $66.54 | $66.59 | $66.45 | $66.59 | $61.74 | 3,901 |
2019-07-26 | $66.60 | $66.71 | $66.60 | $66.68 | $61.82 | 6,802 |
2019-07-25 | $67.11 | $67.11 | $66.59 | $66.59 | $61.74 | 10,328 |
2019-07-24 | $67.12 | $67.17 | $67.00 | $67.15 | $62.26 | 7,717 |
2019-07-23 | $67.23 | $67.23 | $67.04 | $67.19 | $62.30 | 26,460 |
2019-07-22 | $66.45 | $66.51 | $66.33 | $66.44 | $61.60 | 28,915 |
2019-07-19 | $66.45 | $66.52 | $66.26 | $66.26 | $61.44 | 10,689 |
2019-07-18 | $65.31 | $65.93 | $65.22 | $65.91 | $61.11 | 30,920 |
2019-07-17 | $66.64 | $66.72 | $66.57 | $66.57 | $61.72 | 66,162 |
2019-07-16 | $66.87 | $66.94 | $66.74 | $66.76 | $61.90 | 27,872 |
2019-07-15 | $67.19 | $67.21 | $67.07 | $67.15 | $62.26 | 12,520 |
2019-07-12 | $66.99 | $67.20 | $66.90 | $67.19 | $62.30 | 190,271 |
2019-07-11 | $67.25 | $67.25 | $67.03 | $67.14 | $62.25 | 19,509 |
2019-07-10 | $66.85 | $66.92 | $66.68 | $66.74 | $61.88 | 61,785 |
2019-07-09 | $66.43 | $66.49 | $66.31 | $66.49 | $61.65 | 85,697 |
2019-07-08 | $67.40 | $67.47 | $67.33 | $67.33 | $62.43 | 623,930 |
2019-07-05 | $67.77 | $67.82 | $67.44 | $67.82 | $62.88 | 25,935 |
2019-07-03 | $67.95 | $68.16 | $67.89 | $68.08 | $63.12 | 22,337 |
2019-07-02 | $67.65 | $67.80 | $67.64 | $67.73 | $62.80 | 56,233 |
2019-07-01 | $67.62 | $67.62 | $67.14 | $67.38 | $62.47 | 54,738 |
2019-06-28 | $66.21 | $66.28 | $66.05 | $66.11 | $61.30 | 46,681 |
2019-06-27 | $65.76 | $65.93 | $65.74 | $65.82 | $61.03 | 33,034 |
2019-06-26 | $65.48 | $65.50 | $65.18 | $65.18 | $60.43 | 18,284 |
2019-06-25 | $65.88 | $66.03 | $65.57 | $65.57 | $60.80 | 39,564 |
2019-06-24 | $65.89 | $65.96 | $65.79 | $65.79 | $61.00 | 22,913 |
2019-06-21 | $66.69 | $66.96 | $66.69 | $66.74 | $61.14 | 9,994 |
2019-06-20 | $67.34 | $67.42 | $67.04 | $67.33 | $61.68 | 8,318 |
2019-06-19 | $66.49 | $66.80 | $66.47 | $66.80 | $61.19 | 7,934 |
2019-06-18 | $65.67 | $66.11 | $65.50 | $66.09 | $60.55 | 154,666 |
2019-06-17 | $66.08 | $66.12 | $66.01 | $66.09 | $60.55 | 23,170 |
2019-06-14 | $66.39 | $66.39 | $66.15 | $66.16 | $60.61 | 38,531 |
2019-06-13 | $66.52 | $66.52 | $66.22 | $66.38 | $60.81 | 49,435 |
2019-06-12 | $67.10 | $67.19 | $66.71 | $66.75 | $61.15 | 87,150 |
2019-06-11 | $67.45 | $67.45 | $67.21 | $67.30 | $61.65 | 42,382 |
2019-06-10 | $66.99 | $67.21 | $66.98 | $67.10 | $61.47 | 32,327 |
2019-06-07 | $66.46 | $66.87 | $66.46 | $66.87 | $61.26 | 124,879 |
2019-06-06 | $65.92 | $66.23 | $65.92 | $66.11 | $60.56 | 71,743 |
2019-06-05 | $66.43 | $66.61 | $66.02 | $66.08 | $60.54 | 71,093 |
2019-06-04 | $65.19 | $65.91 | $65.19 | $65.91 | $60.38 | 102,299 |
2019-06-03 | $64.49 | $64.59 | $64.32 | $64.54 | $59.13 | 32,453 |
2019-05-31 | $64.29 | $64.64 | $64.25 | $64.57 | $59.15 | 15,761 |
2019-05-30 | $65.01 | $65.09 | $64.91 | $65.09 | $59.63 | 36,539 |
2019-05-29 | $64.97 | $65.00 | $64.59 | $64.81 | $59.37 | 12,045 |
2019-05-28 | $65.59 | $65.60 | $64.91 | $64.91 | $59.47 | 6,601 |
2019-05-24 | $65.79 | $65.81 | $65.60 | $65.80 | $60.28 | 40,374 |
2019-05-23 | $64.78 | $64.81 | $64.57 | $64.64 | $59.22 | 25,133 |
2019-05-22 | $65.10 | $65.21 | $65.03 | $65.16 | $59.69 | 36,604 |
2019-05-21 | $65.36 | $65.54 | $65.30 | $65.52 | $60.02 | 13,873 |
2019-05-20 | $65.15 | $65.28 | $65.01 | $65.08 | $59.62 | 63,403 |
2019-05-17 | $66.00 | $66.18 | $65.72 | $65.72 | $60.21 | 55,619 |
2019-05-16 | $65.79 | $66.23 | $65.79 | $65.92 | $60.39 | 110,799 |
2019-05-15 | $65.01 | $65.59 | $64.99 | $65.59 | $60.09 | 101,885 |
2019-05-14 | $65.59 | $65.83 | $65.46 | $65.64 | $60.13 | 119,739 |
2019-05-13 | $65.07 | $65.09 | $64.61 | $64.73 | $59.30 | 111,022 |
2019-05-10 | $65.85 | $66.38 | $65.36 | $66.37 | $60.80 | 47,655 |
2019-05-09 | $65.29 | $65.74 | $64.93 | $65.72 | $60.21 | 95,167 |
2019-05-08 | $66.41 | $66.64 | $66.30 | $66.52 | $60.94 | 118,911 |
2019-05-07 | $67.79 | $67.91 | $66.96 | $67.24 | $61.60 | 60,060 |
2019-05-06 | $67.76 | $68.45 | $67.76 | $68.36 | $62.63 | 119,196 |
2019-05-03 | $68.60 | $69.11 | $68.60 | $69.10 | $63.30 | 45,099 |
2019-05-02 | $68.28 | $68.45 | $68.03 | $68.21 | $62.49 | 35,473 |
2019-05-01 | $68.51 | $68.81 | $68.21 | $68.26 | $62.53 | 320,214 |
2019-04-30 | $68.66 | $68.71 | $68.40 | $68.41 | $62.67 | 93,246 |
2019-04-29 | $68.47 | $68.74 | $68.45 | $68.68 | $62.92 | 54,900 |
2019-04-26 | $68.33 | $68.49 | $68.21 | $68.38 | $62.64 | 62,598 |
2019-04-25 | $68.32 | $68.50 | $68.21 | $68.28 | $62.55 | 301,490 |
2019-04-24 | $68.00 | $68.13 | $67.86 | $67.86 | $62.17 | 23,080 |
2019-04-23 | $68.50 | $68.87 | $68.44 | $68.87 | $63.09 | 90,294 |
2019-04-22 | $68.32 | $68.50 | $68.32 | $68.46 | $62.72 | 64,019 |
2019-04-18 | $68.53 | $68.58 | $68.36 | $68.54 | $62.79 | 170,724 |
2019-04-17 | $69.25 | $69.25 | $69.02 | $69.07 | $63.28 | 84,995 |
2019-04-16 | $69.15 | $69.19 | $69.01 | $69.01 | $63.22 | 14,122 |
2019-04-15 | $69.10 | $69.15 | $68.92 | $68.98 | $63.19 | 27,482 |
2019-04-12 | $68.55 | $68.65 | $68.49 | $68.63 | $62.87 | 33,178 |
2019-04-11 | $68.32 | $68.42 | $68.11 | $68.23 | $62.51 | 127,760 |
2019-04-10 | $68.62 | $68.63 | $68.44 | $68.49 | $62.74 | 27,160 |
2019-04-09 | $68.62 | $68.62 | $68.40 | $68.45 | $62.71 | 15,679 |
2019-04-08 | $69.11 | $69.12 | $68.88 | $69.06 | $63.27 | 148,903 |
2019-04-05 | $69.33 | $69.48 | $69.33 | $69.39 | $63.57 | 11,021 |
2019-04-04 | $69.21 | $69.34 | $69.21 | $69.34 | $63.52 | 26,716 |
2019-04-03 | $69.67 | $69.68 | $69.33 | $69.42 | $63.60 | 18,305 |
2019-04-02 | $69.10 | $69.14 | $68.96 | $69.02 | $63.23 | 11,993 |
2019-04-01 | $69.30 | $69.54 | $69.14 | $69.49 | $63.66 | 117,432 |
2019-03-29 | $68.21 | $68.31 | $68.08 | $68.20 | $62.48 | 53,926 |
2019-03-28 | $68.22 | $68.42 | $68.05 | $68.35 | $62.62 | 66,401 |
2019-03-27 | $69.07 | $69.14 | $68.39 | $68.64 | $62.88 | 69,584 |
2019-03-26 | $69.21 | $69.33 | $68.86 | $69.08 | $63.29 | 102,199 |
2019-03-25 | $67.46 | $67.76 | $67.29 | $67.76 | $62.08 | 36,640 |
2019-03-22 | $68.36 | $68.41 | $67.77 | $67.81 | $62.12 | 370,119 |
2019-03-21 | $67.83 | $68.62 | $67.80 | $68.61 | $62.85 | 252,178 |
2019-03-20 | $67.82 | $68.25 | $67.58 | $67.89 | $62.20 | 891,185 |
2019-03-19 | $67.93 | $68.04 | $67.73 | $67.82 | $62.13 | 69,249 |
2019-03-18 | $67.81 | $67.99 | $67.81 | $67.97 | $62.27 | 16,182 |
2019-03-15 | $67.21 | $67.47 | $67.13 | $67.40 | $61.75 | 14,262 |
2019-03-14 | $66.60 | $66.79 | $66.56 | $66.64 | $61.05 | 24,685 |
2019-03-13 | $67.44 | $67.88 | $67.42 | $67.73 | $62.05 | 22,361 |
2019-03-12 | $67.56 | $67.68 | $67.44 | $67.44 | $61.78 | 34,665 |
2019-03-11 | $66.81 | $67.44 | $66.78 | $67.37 | $61.72 | 25,536 |
2019-03-08 | $66.23 | $66.74 | $66.23 | $66.74 | $61.14 | 828,785 |
2019-03-07 | $68.00 | $68.00 | $67.24 | $67.32 | $61.67 | 586,059 |
2019-03-06 | $68.37 | $68.39 | $68.13 | $68.28 | $62.55 | 39,319 |
2019-03-05 | $68.42 | $68.58 | $68.34 | $68.41 | $62.67 | 15,739 |
2019-03-04 | $68.72 | $68.77 | $68.33 | $68.45 | $62.71 | 27,004 |
2019-03-01 | $68.64 | $68.69 | $68.38 | $68.68 | $62.92 | 11,538 |
2019-02-28 | $68.90 | $68.97 | $68.73 | $68.73 | $62.96 | 13,211 |
2019-02-27 | $69.07 | $69.18 | $68.82 | $68.99 | $63.20 | 8,361 |
2019-02-26 | $69.11 | $69.48 | $69.11 | $69.29 | $63.48 | 293,249 |
2019-02-25 | $69.23 | $69.25 | $68.94 | $68.95 | $63.17 | 14,753 |
2019-02-22 | $68.78 | $68.80 | $68.59 | $68.65 | $62.89 | 10,274 |
2019-02-21 | $68.76 | $68.79 | $68.51 | $68.66 | $62.90 | 20,956 |
2019-02-20 | $68.87 | $69.12 | $68.72 | $68.80 | $63.03 | 37,125 |
2019-02-19 | $68.70 | $69.11 | $68.70 | $68.91 | $63.13 | 25,278 |
2019-02-15 | $68.27 | $68.73 | $68.27 | $68.69 | $62.93 | 29,166 |
2019-02-14 | $67.72 | $67.88 | $67.46 | $67.64 | $61.97 | 29,712 |
2019-02-13 | $68.00 | $68.03 | $67.75 | $67.81 | $62.12 | 19,846 |
2019-02-12 | $67.64 | $67.77 | $67.61 | $67.66 | $61.98 | 39,559 |
2019-02-11 | $66.52 | $66.58 | $66.39 | $66.57 | $60.99 | 16,028 |
2019-02-08 | $66.16 | $66.57 | $66.16 | $66.57 | $60.99 | 29,000 |
2019-02-07 | $67.49 | $67.49 | $66.94 | $67.20 | $61.56 | 22,218 |
2019-02-06 | $68.48 | $68.48 | $68.13 | $68.20 | $62.48 | 35,430 |
2019-02-05 | $69.06 | $69.16 | $68.94 | $68.99 | $63.20 | 12,914 |
2019-02-04 | $68.39 | $68.68 | $68.31 | $68.61 | $62.85 | 23,158 |
2019-02-01 | $67.78 | $67.91 | $67.61 | $67.80 | $62.11 | 479,590 |
2019-01-31 | $67.96 | $68.31 | $67.96 | $68.02 | $62.31 | 25,926 |
2019-01-30 | $67.33 | $68.14 | $67.12 | $67.84 | $62.15 | 29,509 |
2019-01-29 | $67.80 | $68.02 | $67.60 | $67.62 | $61.95 | 76,809 |
2019-01-28 | $67.24 | $67.42 | $67.08 | $67.42 | $61.76 | 43,936 |
2019-01-25 | $67.79 | $68.06 | $67.69 | $67.79 | $62.10 | 22,593 |
2019-01-24 | $67.26 | $67.42 | $67.09 | $67.29 | $61.65 | 18,056 |
2019-01-23 | $67.10 | $67.22 | $66.46 | $66.82 | $61.21 | 11,762 |
2019-01-22 | $67.51 | $67.59 | $66.87 | $67.14 | $61.51 | 56,075 |
2019-01-18 | $68.01 | $68.34 | $67.90 | $68.34 | $62.61 | 54,719 |
2019-01-17 | $66.70 | $67.30 | $66.70 | $67.21 | $61.57 | 22,029 |
2019-01-16 | $67.03 | $67.32 | $66.93 | $67.16 | $61.53 | 153,924 |
2019-01-15 | $66.92 | $67.14 | $66.74 | $67.01 | $61.39 | 71,632 |
2019-01-14 | $65.94 | $66.41 | $65.94 | $66.09 | $60.55 | 49,593 |
2019-01-11 | $66.43 | $66.46 | $66.20 | $66.35 | $60.78 | 20,741 |
2019-01-10 | $67.04 | $67.63 | $66.94 | $67.59 | $61.92 | 77,592 |
2019-01-09 | $67.00 | $67.28 | $66.86 | $67.11 | $61.48 | 14,391 |
2019-01-08 | $67.23 | $67.26 | $66.84 | $67.03 | $61.41 | 25,191 |
2019-01-07 | $66.72 | $67.37 | $66.60 | $66.84 | $61.23 | 33,593 |
2019-01-04 | $65.48 | $66.90 | $65.47 | $66.68 | $61.09 | 23,299 |
2019-01-03 | $64.92 | $64.94 | $64.04 | $64.48 | $59.07 | 57,225 |
2019-01-02 | $63.73 | $64.85 | $63.73 | $64.79 | $59.36 | 17,195 |
2018-12-31 | $64.83 | $64.86 | $64.22 | $64.39 | $58.99 | 66,758 |
2018-12-28 | $64.62 | $64.76 | $64.15 | $64.60 | $59.18 | 122,940 |
2018-12-27 | $63.13 | $64.19 | $62.56 | $64.01 | $58.64 | 135,936 |
2018-12-26 | $62.23 | $62.89 | $61.49 | $62.69 | $57.43 | 192,998 |
2018-12-24 | $61.34 | $61.70 | $60.85 | $60.90 | $55.79 | 82,517 |
2018-12-21 | $62.88 | $63.37 | $62.23 | $62.31 | $56.55 | 195,922 |
2018-12-20 | $64.81 | $65.03 | $64.22 | $64.77 | $58.78 | 143,810 |
2018-12-19 | $66.30 | $67.00 | $65.25 | $65.52 | $59.46 | 82,362 |
2018-12-18 | $66.63 | $66.84 | $66.18 | $66.38 | $60.24 | 313,557 |
2018-12-17 | $66.96 | $67.11 | $66.17 | $66.43 | $60.28 | 52,804 |
2018-12-14 | $67.56 | $67.83 | $67.45 | $67.51 | $61.26 | 66,003 |
2018-12-13 | $68.52 | $68.62 | $68.19 | $68.25 | $61.94 | 278,878 |
2018-12-12 | $68.39 | $68.62 | $68.17 | $68.19 | $61.88 | 25,952 |
2018-12-11 | $67.88 | $67.95 | $67.16 | $67.56 | $61.31 | 46,893 |
2018-12-10 | $68.12 | $68.29 | $67.32 | $68.02 | $61.73 | 62,715 |
2018-12-07 | $69.37 | $69.52 | $68.48 | $68.68 | $62.33 | 94,275 |
2018-12-06 | $69.00 | $69.82 | $68.31 | $69.71 | $63.26 | 160,162 |
2018-12-04 | $71.37 | $71.41 | $69.72 | $69.76 | $63.31 | 186,741 |
2018-12-03 | $72.57 | $72.59 | $72.24 | $72.52 | $65.81 | 68,791 |
2018-11-30 | $71.51 | $71.75 | $71.48 | $71.64 | $65.01 | 24,954 |
2018-11-29 | $71.50 | $71.67 | $71.27 | $71.43 | $64.82 | 141,337 |
2018-11-28 | $70.88 | $71.53 | $70.59 | $71.51 | $64.89 | 33,478 |
2018-11-27 | $70.50 | $70.66 | $70.35 | $70.51 | $63.99 | 25,760 |
2018-11-26 | $70.41 | $70.57 | $70.29 | $70.57 | $64.04 | 23,101 |
2018-11-23 | $69.31 | $69.63 | $69.31 | $69.34 | $62.92 | 16,288 |
2018-11-21 | $69.44 | $69.83 | $69.34 | $69.49 | $63.06 | 77,606 |
2018-11-20 | $69.14 | $69.36 | $68.60 | $68.68 | $62.33 | 657,764 |
2018-11-19 | $70.27 | $70.28 | $69.56 | $69.65 | $63.21 | 101,900 |
2018-11-16 | $69.66 | $70.32 | $69.57 | $70.22 | $63.72 | 305,953 |
2018-11-15 | $69.63 | $70.38 | $69.48 | $70.29 | $63.79 | 31,650 |
2018-11-14 | $70.00 | $70.04 | $69.26 | $69.50 | $63.07 | 655,242 |
2018-11-13 | $69.56 | $70.10 | $69.37 | $69.65 | $63.21 | 270,179 |
2018-11-12 | $70.89 | $70.89 | $69.87 | $69.92 | $63.45 | 336,631 |
2018-11-09 | $71.42 | $71.52 | $71.17 | $71.42 | $64.81 | 125,777 |
2018-11-08 | $71.95 | $71.99 | $71.49 | $71.67 | $65.04 | 323,297 |
2018-11-07 | $71.94 | $72.43 | $71.78 | $72.39 | $65.69 | 22,158 |
2018-11-06 | $71.25 | $71.43 | $71.04 | $71.31 | $64.71 | 52,229 |
2018-11-05 | $71.06 | $71.25 | $70.89 | $71.01 | $64.44 | 26,441 |
2018-11-02 | $71.42 | $71.49 | $70.50 | $70.83 | $64.28 | 21,149 |
2018-11-01 | $70.46 | $70.90 | $70.31 | $70.76 | $64.21 | 771,698 |
2018-10-31 | $69.98 | $70.52 | $69.97 | $70.21 | $63.71 | 62,495 |
2018-10-30 | $68.94 | $69.58 | $68.88 | $69.58 | $63.14 | 24,075 |
2018-10-29 | $69.00 | $69.28 | $67.53 | $68.19 | $61.88 | 82,541 |
2018-10-26 | $68.57 | $69.28 | $67.98 | $68.88 | $62.51 | 44,806 |
2018-10-25 | $69.66 | $70.37 | $69.46 | $70.15 | $63.66 | 48,029 |
2018-10-24 | $71.06 | $71.26 | $69.41 | $69.41 | $62.99 | 58,123 |
2018-10-23 | $70.78 | $71.67 | $70.30 | $71.44 | $64.83 | 79,921 |
2018-10-22 | $72.61 | $72.61 | $72.01 | $72.18 | $65.50 | 19,401 |
2018-10-19 | $72.88 | $73.21 | $72.53 | $72.58 | $65.86 | 14,541 |
2018-10-18 | $73.24 | $73.30 | $72.15 | $72.37 | $65.67 | 24,749 |
2018-10-17 | $73.84 | $73.93 | $73.43 | $73.87 | $67.04 | 52,106 |
2018-10-16 | $72.92 | $73.64 | $72.92 | $73.62 | $66.81 | 84,265 |
2018-10-15 | $72.32 | $72.92 | $72.01 | $72.57 | $65.86 | 35,932 |
2018-10-12 | $72.69 | $72.80 | $71.83 | $72.72 | $65.99 | 71,658 |
2018-10-11 | $73.26 | $73.69 | $71.91 | $72.49 | $65.78 | 70,821 |
2018-10-10 | $75.41 | $75.41 | $73.64 | $73.69 | $66.87 | 235,112 |
2018-10-09 | $74.82 | $75.57 | $74.70 | $75.46 | $68.48 | 26,269 |
2018-10-08 | $75.54 | $76.18 | $75.44 | $76.10 | $69.06 | 43,586 |
2018-10-05 | $75.92 | $76.10 | $75.34 | $75.70 | $68.70 | 50,473 |
2018-10-04 | $76.50 | $76.50 | $75.68 | $75.95 | $68.92 | 43,508 |
2018-10-03 | $76.81 | $76.90 | $76.55 | $76.64 | $69.55 | 97,622 |
2018-10-02 | $77.11 | $77.53 | $77.11 | $77.32 | $70.17 | 33,762 |
2018-10-01 | $77.43 | $77.85 | $77.43 | $77.64 | $70.46 | 117,195 |
2018-09-28 | $77.28 | $77.59 | $77.18 | $77.36 | $70.20 | 48,909 |
2018-09-27 | $77.52 | $77.99 | $77.52 | $77.66 | $70.47 | 63,972 |
2018-09-26 | $78.20 | $78.50 | $78.20 | $78.29 | $71.05 | 33,714 |
2018-09-25 | $77.94 | $77.97 | $77.72 | $77.76 | $70.57 | 44,096 |
2018-09-24 | $76.92 | $76.97 | $76.74 | $76.83 | $69.72 | 30,621 |
2018-09-21 | $76.84 | $77.24 | $76.84 | $77.21 | $70.07 | 20,738 |
2018-09-20 | $76.66 | $76.84 | $76.59 | $76.78 | $69.68 | 117,816 |
2018-09-19 | $76.56 | $76.81 | $76.53 | $76.66 | $69.57 | 40,622 |
2018-09-18 | $75.83 | $76.62 | $75.83 | $76.38 | $69.31 | 87,222 |
2018-09-17 | $74.86 | $74.96 | $74.48 | $74.52 | $67.63 | 12,387 |
2018-09-14 | $74.50 | $74.65 | $74.31 | $74.45 | $67.56 | 51,062 |
2018-09-13 | $73.97 | $74.03 | $73.63 | $73.65 | $66.84 | 11,469 |
2018-09-12 | $73.04 | $73.29 | $72.95 | $73.20 | $66.43 | 27,778 |
2018-09-11 | $73.32 | $73.60 | $73.27 | $73.60 | $66.79 | 27,289 |
2018-09-10 | $73.96 | $73.99 | $73.74 | $73.88 | $67.04 | 14,592 |
2018-09-07 | $73.74 | $73.83 | $73.43 | $73.58 | $66.77 | 33,877 |
2018-09-06 | $74.06 | $74.29 | $73.93 | $74.25 | $67.38 | 31,898 |
2018-09-05 | $74.17 | $74.19 | $73.87 | $74.07 | $67.22 | 124,908 |
2018-09-04 | $74.54 | $74.67 | $74.35 | $74.52 | $67.63 | 59,497 |
2018-08-31 | $75.95 | $76.18 | $75.72 | $75.82 | $68.81 | 74,275 |
2018-08-30 | $75.84 | $75.97 | $75.60 | $75.86 | $68.84 | 34,648 |
2018-08-29 | $75.82 | $76.03 | $75.73 | $75.99 | $68.96 | 27,935 |
2018-08-28 | $75.64 | $75.64 | $75.42 | $75.45 | $68.47 | 25,575 |
2018-08-27 | $75.51 | $75.85 | $75.51 | $75.77 | $68.76 | 22,597 |
2018-08-24 | $74.30 | $74.62 | $74.30 | $74.57 | $67.67 | 38,871 |
2018-08-23 | $74.06 | $74.37 | $74.06 | $74.28 | $67.41 | 104,073 |
2018-08-22 | $74.32 | $74.57 | $74.29 | $74.38 | $67.50 | 80,130 |
2018-08-21 | $73.85 | $73.97 | $73.76 | $73.81 | $66.98 | 20,415 |
2018-08-20 | $73.84 | $74.06 | $73.81 | $73.94 | $67.10 | 25,195 |
2018-08-17 | $73.88 | $74.21 | $73.86 | $74.02 | $67.17 | 19,587 |
2018-08-16 | $73.56 | $73.77 | $73.50 | $73.62 | $66.81 | 17,106 |
2018-08-15 | $74.05 | $74.18 | $73.69 | $73.91 | $67.07 | 21,657 |
2018-08-14 | $74.99 | $75.10 | $74.83 | $75.04 | $68.10 | 16,911 |
2018-08-13 | $74.71 | $74.78 | $74.42 | $74.54 | $67.64 | 57,716 |
2018-08-10 | $75.55 | $75.56 | $75.29 | $75.36 | $68.39 | 20,722 |
2018-08-09 | $76.57 | $76.72 | $76.40 | $76.40 | $69.33 | 12,433 |
2018-08-08 | $76.69 | $76.81 | $76.61 | $76.70 | $69.60 | 44,161 |
2018-08-07 | $76.83 | $76.88 | $76.67 | $76.69 | $69.59 | 14,985 |
2018-08-06 | $75.99 | $76.19 | $75.86 | $76.06 | $69.02 | 547,503 |
2018-08-03 | $76.49 | $76.97 | $76.49 | $76.97 | $69.85 | 572,775 |
2018-08-02 | $77.03 | $77.38 | $77.01 | $77.34 | $70.18 | 18,611 |
2018-08-01 | $77.73 | $77.85 | $77.51 | $77.68 | $70.49 | 9,470 |
2018-07-31 | $77.42 | $77.70 | $77.24 | $77.30 | $70.15 | 48,247 |
2018-07-30 | $78.53 | $78.54 | $78.11 | $78.14 | $70.91 | 14,851 |
2018-07-27 | $78.60 | $78.82 | $78.28 | $78.44 | $71.18 | 49,582 |
2018-07-26 | $78.40 | $78.53 | $78.20 | $78.23 | $70.99 | 55,463 |
2018-07-25 | $76.92 | $77.58 | $76.87 | $77.43 | $70.27 | 49,383 |
2018-07-24 | $76.91 | $77.08 | $76.66 | $76.76 | $69.66 | 27,021 |
2018-07-23 | $76.29 | $76.31 | $76.12 | $76.24 | $69.19 | 29,195 |
2018-07-20 | $75.32 | $75.62 | $75.22 | $75.57 | $68.58 | 27,696 |
2018-07-19 | $75.34 | $75.69 | $75.27 | $75.57 | $68.58 | 16,870 |
2018-07-18 | $75.62 | $75.90 | $75.58 | $75.68 | $68.68 | 19,996 |
2018-07-17 | $75.30 | $75.68 | $75.30 | $75.61 | $68.61 | 77,034 |
2018-07-16 | $74.78 | $74.80 | $74.62 | $74.64 | $67.73 | 12,066 |
2018-07-13 | $74.45 | $74.63 | $74.39 | $74.63 | $67.73 | 28,309 |
2018-07-12 | $74.05 | $74.11 | $73.91 | $74.04 | $67.19 | 102,023 |
2018-07-11 | $74.66 | $74.87 | $74.08 | $74.30 | $67.43 | 90,383 |
2018-07-10 | $75.43 | $75.60 | $75.42 | $75.60 | $68.61 | 19,734 |
2018-07-09 | $75.92 | $76.08 | $75.81 | $76.07 | $69.03 | 52,839 |
2018-07-06 | $74.78 | $75.21 | $74.72 | $74.96 | $68.02 | 86,026 |
2018-07-05 | $74.48 | $74.62 | $74.29 | $74.59 | $67.69 | 118,065 |
2018-07-03 | $75.20 | $75.28 | $74.88 | $74.90 | $67.97 | 54,152 |
2018-07-02 | $75.24 | $75.58 | $75.08 | $75.53 | $68.54 | 63,648 |
2018-06-29 | $77.18 | $77.28 | $76.94 | $76.99 | $69.87 | 49,819 |
2018-06-28 | $77.02 | $77.22 | $76.81 | $77.14 | $70.00 | 34,733 |
2018-06-27 | $77.90 | $78.04 | $77.29 | $77.29 | $70.14 | 90,872 |
2018-06-26 | $77.47 | $77.69 | $77.23 | $77.42 | $70.26 | 45,290 |
2018-06-25 | $77.30 | $77.30 | $76.46 | $76.77 | $69.67 | 336,665 |
2018-06-22 | $79.08 | $79.21 | $78.75 | $78.75 | $70.87 | 82,939 |
2018-06-21 | $78.17 | $78.33 | $77.93 | $78.06 | $70.25 | 55,367 |
2018-06-20 | $79.00 | $79.00 | $78.62 | $78.77 | $70.89 | 49,762 |
2018-06-19 | $78.89 | $78.95 | $78.72 | $78.95 | $71.05 | 21,342 |
2018-06-18 | $79.82 | $80.01 | $79.67 | $79.99 | $71.99 | 16,353 |
2018-06-15 | $80.61 | $80.61 | $80.19 | $80.55 | $72.49 | 101,607 |
2018-06-14 | $81.61 | $81.62 | $81.41 | $81.41 | $73.27 | 28,919 |
2018-06-13 | $81.54 | $81.67 | $81.21 | $81.35 | $73.21 | 81,444 |
2018-06-12 | $81.66 | $81.70 | $81.35 | $81.46 | $73.31 | 39,261 |
2018-06-11 | $81.96 | $82.16 | $81.96 | $82.03 | $73.82 | 28,552 |
2018-06-08 | $81.50 | $81.81 | $81.50 | $81.74 | $73.56 | 229,957 |
2018-06-07 | $81.56 | $81.64 | $81.24 | $81.32 | $73.19 | 25,649 |
2018-06-06 | $81.21 | $81.43 | $81.13 | $81.35 | $73.21 | 160,077 |
2018-06-05 | $81.13 | $81.26 | $81.01 | $81.24 | $73.11 | 955,758 |
2018-06-04 | $81.47 | $81.60 | $81.34 | $81.35 | $73.21 | 558,982 |
2018-06-01 | $80.66 | $80.79 | $80.63 | $80.75 | $72.67 | 33,429 |
2018-05-31 | $80.40 | $80.47 | $79.92 | $80.11 | $72.10 | 37,461 |
2018-05-30 | $80.56 | $80.82 | $80.32 | $80.81 | $72.73 | 84,121 |
2018-05-29 | $80.54 | $80.68 | $80.15 | $80.33 | $72.29 | 178,198 |
2018-05-25 | $81.23 | $81.30 | $81.06 | $81.18 | $73.06 | 8,994 |
2018-05-24 | $81.77 | $81.86 | $81.23 | $81.70 | $73.53 | 20,535 |
2018-05-23 | $81.71 | $81.86 | $81.54 | $81.86 | $73.67 | 16,443 |
2018-05-22 | $82.01 | $82.01 | $81.79 | $81.83 | $73.64 | 33,190 |
2018-05-21 | $82.00 | $82.21 | $81.82 | $82.18 | $73.96 | 20,865 |
2018-05-18 | $82.17 | $82.34 | $82.15 | $82.21 | $73.99 | 62,336 |
2018-05-17 | $82.37 | $82.54 | $82.21 | $82.38 | $74.14 | 75,112 |
2018-05-16 | $82.44 | $82.68 | $82.35 | $82.45 | $74.20 | 26,580 |
2018-05-15 | $82.22 | $82.26 | $82.01 | $82.05 | $73.84 | 34,297 |
2018-05-14 | $82.80 | $82.93 | $82.68 | $82.84 | $74.55 | 38,285 |
2018-05-11 | $82.47 | $82.70 | $82.46 | $82.51 | $74.26 | 154,701 |
2018-05-10 | $81.70 | $82.05 | $81.63 | $81.91 | $73.72 | 58,482 |
2018-05-09 | $81.19 | $81.38 | $81.06 | $81.33 | $73.19 | 31,429 |
2018-05-08 | $81.68 | $81.98 | $81.68 | $81.89 | $73.70 | 110,957 |
2018-05-07 | $81.64 | $81.79 | $81.63 | $81.76 | $73.58 | 46,331 |
2018-05-04 | $80.78 | $81.70 | $80.78 | $81.57 | $73.41 | 52,040 |
2018-05-03 | $80.85 | $81.18 | $80.43 | $81.11 | $73.00 | 74,425 |
2018-05-02 | $81.10 | $81.34 | $80.88 | $80.95 | $72.85 | 56,470 |
2018-05-01 | $81.17 | $81.41 | $80.99 | $81.23 | $73.10 | 444,230 |
2018-04-30 | $81.74 | $81.98 | $81.41 | $81.41 | $73.27 | 10,771 |
2018-04-27 | $81.73 | $81.75 | $81.55 | $81.57 | $73.41 | 16,775 |
2018-04-26 | $81.37 | $81.71 | $81.35 | $81.63 | $73.46 | 26,010 |
2018-04-25 | $81.14 | $81.19 | $80.84 | $81.08 | $72.97 | 35,502 |
2018-04-24 | $81.40 | $81.41 | $80.65 | $80.87 | $72.78 | 21,970 |
2018-04-23 | $81.42 | $81.43 | $81.13 | $81.32 | $73.19 | 21,155 |
2018-04-20 | $81.68 | $81.68 | $81.42 | $81.52 | $73.37 | 15,950 |
2018-04-19 | $81.53 | $81.64 | $81.38 | $81.64 | $73.47 | 31,507 |
2018-04-18 | $81.74 | $82.02 | $81.74 | $81.96 | $73.76 | 111,245 |
2018-04-17 | $80.97 | $81.38 | $80.87 | $81.28 | $73.15 | 41,576 |
2018-04-16 | $81.24 | $81.32 | $81.07 | $81.21 | $73.09 | 25,083 |
2018-04-13 | $80.86 | $80.89 | $80.61 | $80.79 | $72.71 | 24,263 |
2018-04-12 | $80.65 | $80.96 | $80.64 | $80.84 | $72.75 | 21,535 |
2018-04-11 | $80.83 | $81.32 | $80.75 | $80.98 | $72.88 | 14,660 |
2018-04-10 | $81.24 | $81.31 | $80.97 | $81.09 | $72.98 | 14,341 |
2018-04-09 | $81.08 | $81.47 | $80.97 | $80.99 | $72.89 | 19,636 |
2018-04-06 | $80.98 | $81.16 | $80.36 | $80.47 | $72.42 | 17,935 |
2018-04-05 | $81.42 | $81.64 | $81.28 | $81.55 | $73.39 | 26,947 |
2018-04-04 | $80.29 | $81.50 | $80.29 | $81.44 | $73.29 | 32,046 |
2018-04-03 | $80.56 | $80.79 | $80.31 | $80.74 | $72.66 | 18,298 |
2018-04-02 | $80.63 | $80.76 | $79.56 | $79.76 | $71.78 | 80,564 |
2018-03-29 | $80.73 | $81.56 | $80.66 | $81.33 | $73.19 | 34,774 |
2018-03-28 | $80.15 | $80.55 | $79.90 | $80.10 | $72.09 | 57,103 |
2018-03-27 | $80.34 | $80.45 | $79.11 | $79.25 | $71.32 | 36,879 |
2018-03-26 | $78.59 | $78.85 | $78.12 | $78.84 | $70.95 | 31,449 |
2018-03-23 | $78.94 | $79.03 | $77.83 | $77.83 | $70.04 | 46,633 |
2018-03-22 | $80.30 | $80.30 | $79.52 | $79.52 | $71.57 | 115,660 |
2018-03-21 | $80.02 | $80.52 | $79.92 | $80.14 | $72.12 | 11,687 |
2018-03-20 | $80.04 | $80.24 | $79.95 | $80.08 | $72.07 | 13,038 |
2018-03-19 | $80.27 | $80.27 | $79.06 | $79.54 | $71.58 | 24,722 |
2018-03-16 | $81.00 | $81.20 | $80.89 | $81.12 | $73.01 | 40,752 |
2018-03-15 | $81.73 | $81.92 | $81.49 | $81.65 | $73.48 | 52,964 |
2018-03-14 | $81.87 | $81.87 | $81.31 | $81.60 | $73.44 | 24,011 |
2018-03-13 | $81.68 | $81.81 | $81.01 | $81.12 | $73.01 | 95,753 |
2018-03-12 | $81.32 | $81.46 | $81.04 | $81.24 | $73.11 | 47,469 |
2018-03-09 | $80.58 | $81.23 | $80.52 | $81.19 | $73.07 | 63,415 |
2018-03-08 | $81.01 | $81.17 | $80.90 | $81.17 | $73.05 | 52,623 |
2018-03-07 | $80.92 | $81.24 | $80.66 | $81.14 | $73.02 | 39,826 |
2018-03-06 | $81.54 | $81.91 | $81.23 | $81.70 | $73.53 | 1,729,279 |
2018-03-05 | $79.76 | $80.82 | $79.56 | $80.68 | $72.61 | 117,748 |
2018-03-02 | $79.50 | $80.70 | $79.36 | $80.68 | $72.61 | 131,980 |
2018-03-01 | $80.83 | $81.11 | $79.56 | $79.63 | $71.66 | 56,227 |
2018-02-28 | $82.64 | $82.69 | $81.85 | $81.91 | $73.72 | 39,576 |
2018-02-27 | $82.90 | $82.92 | $82.09 | $82.09 | $73.88 | 81,813 |
2018-02-26 | $82.91 | $83.41 | $82.80 | $83.40 | $75.06 | 62,907 |
2018-02-23 | $82.31 | $82.84 | $82.23 | $82.78 | $74.50 | 43,381 |
2018-02-22 | $81.62 | $82.03 | $81.56 | $81.59 | $73.43 | 35,474 |
2018-02-21 | $81.79 | $82.18 | $81.15 | $81.15 | $73.03 | 79,059 |
2018-02-20 | $81.69 | $82.07 | $81.40 | $81.50 | $73.35 | 85,819 |
2018-02-16 | $80.65 | $81.19 | $80.65 | $81.05 | $72.94 | 507,268 |
2018-02-15 | $79.58 | $79.67 | $79.05 | $79.50 | $71.55 | 98,803 |
2018-02-14 | $77.60 | $79.33 | $77.56 | $79.33 | $71.39 | 48,290 |
2018-02-13 | $77.86 | $78.55 | $77.64 | $78.45 | $70.60 | 51,971 |
2018-02-12 | $78.58 | $79.49 | $78.49 | $79.24 | $71.31 | 50,558 |
2018-02-09 | $78.37 | $78.37 | $75.90 | $77.89 | $70.10 | 82,049 |
2018-02-08 | $79.42 | $79.42 | $77.05 | $77.13 | $69.41 | 104,159 |
2018-02-07 | $79.81 | $80.37 | $79.30 | $79.37 | $71.43 | 275,080 |
2018-02-06 | $78.87 | $80.44 | $78.80 | $80.21 | $72.19 | 347,244 |
2018-02-05 | $81.74 | $82.21 | $79.24 | $79.42 | $71.48 | 204,243 |
2018-02-02 | $84.33 | $84.36 | $83.65 | $83.69 | $75.32 | 838,441 |
2018-02-01 | $84.48 | $84.80 | $84.48 | $84.66 | $76.19 | 30,285 |
2018-01-31 | $83.95 | $84.09 | $83.68 | $83.78 | $75.40 | 214,341 |
2018-01-30 | $84.50 | $84.54 | $84.21 | $84.37 | $75.93 | 63,168 |
2018-01-29 | $85.34 | $85.44 | $85.12 | $85.31 | $76.78 | 70,673 |
2018-01-26 | $85.14 | $85.64 | $85.10 | $85.46 | $76.91 | 140,028 |
2018-01-25 | $84.97 | $85.10 | $84.52 | $84.68 | $76.21 | 39,999 |
2018-01-24 | $85.11 | $85.25 | $84.65 | $85.05 | $76.54 | 115,763 |
2018-01-23 | $84.47 | $84.66 | $84.26 | $84.59 | $76.13 | 172,922 |
2018-01-22 | $83.73 | $84.08 | $83.67 | $84.08 | $75.67 | 57,457 |
2018-01-19 | $83.96 | $83.96 | $83.67 | $83.81 | $75.43 | 22,771 |
2018-01-18 | $82.84 | $83.11 | $82.68 | $83.10 | $74.79 | 31,217 |
2018-01-17 | $83.81 | $84.32 | $83.67 | $84.03 | $75.62 | 101,858 |
2018-01-16 | $84.12 | $84.22 | $83.56 | $83.60 | $75.24 | 93,223 |
2018-01-12 | $83.63 | $84.35 | $83.62 | $84.35 | $75.91 | 87,780 |
2018-01-11 | $83.35 | $83.85 | $83.35 | $83.85 | $75.46 | 61,269 |
2018-01-10 | $83.11 | $83.25 | $82.95 | $83.14 | $74.82 | 109,860 |
2018-01-09 | $82.72 | $82.89 | $82.59 | $82.85 | $74.56 | 67,118 |
2018-01-08 | $82.68 | $82.90 | $82.62 | $82.90 | $74.61 | 31,967 |
2018-01-05 | $82.15 | $82.37 | $82.08 | $82.26 | $74.03 | 104,150 |
2018-01-04 | $82.21 | $82.56 | $82.20 | $82.53 | $74.27 | 57,561 |
2018-01-03 | $81.29 | $82.06 | $81.29 | $82.06 | $73.85 | 63,500 |
2018-01-02 | $80.65 | $80.89 | $80.54 | $80.85 | $72.76 | 84,597 |
2017-12-29 | $80.61 | $80.63 | $80.43 | $80.43 | $72.38 | 18,036 |
2017-12-28 | $80.31 | $80.32 | $80.02 | $80.03 | $72.02 | 60,371 |
2017-12-27 | $80.24 | $80.44 | $80.16 | $80.29 | $72.26 | 30,840 |
2017-12-26 | $79.88 | $80.03 | $79.88 | $79.94 | $71.94 | 99,052 |
2017-12-22 | $80.55 | $80.67 | $80.44 | $80.63 | $71.98 | 19,292 |
2017-12-21 | $80.41 | $80.56 | $80.32 | $80.32 | $71.71 | 48,369 |
2017-12-20 | $80.08 | $80.12 | $79.86 | $79.86 | $71.29 | 13,556 |
2017-12-19 | $80.13 | $80.13 | $79.83 | $79.83 | $71.27 | 40,919 |
2017-12-18 | $80.59 | $80.81 | $80.56 | $80.63 | $71.98 | 31,768 |
2017-12-15 | $80.21 | $80.37 | $80.16 | $80.21 | $71.61 | 22,604 |
2017-12-14 | $79.84 | $79.89 | $79.67 | $79.72 | $71.17 | 66,839 |
2017-12-13 | $79.21 | $79.65 | $79.21 | $79.58 | $71.04 | 51,533 |
2017-12-12 | $79.18 | $79.48 | $79.13 | $79.36 | $70.85 | 18,226 |
2017-12-11 | $78.99 | $79.10 | $78.94 | $79.09 | $70.61 | 19,978 |
2017-12-08 | $79.05 | $79.05 | $78.82 | $79.03 | $70.55 | 20,035 |
2017-12-07 | $78.74 | $79.02 | $78.71 | $78.81 | $70.36 | 11,778 |
2017-12-06 | $78.10 | $78.45 | $77.94 | $78.27 | $69.87 | 39,243 |
2017-12-05 | $78.61 | $78.83 | $78.48 | $78.49 | $70.07 | 74,108 |
2017-12-04 | $78.54 | $78.59 | $78.12 | $78.12 | $69.74 | 57,393 |
2017-12-01 | $78.89 | $79.00 | $78.42 | $78.81 | $70.36 | 115,445 |
2017-11-30 | $79.59 | $79.76 | $79.45 | $79.46 | $70.94 | 62,872 |
2017-11-29 | $79.36 | $79.40 | $78.92 | $79.16 | $70.67 | 159,302 |
2017-11-28 | $78.87 | $79.03 | $78.67 | $78.98 | $70.51 | 99,833 |
2017-11-27 | $79.08 | $79.08 | $78.87 | $78.89 | $70.43 | 15,543 |
2017-11-24 | $79.16 | $79.24 | $79.03 | $79.06 | $70.58 | 48,920 |
2017-11-22 | $78.70 | $78.76 | $78.37 | $78.71 | $70.27 | 60,016 |
2017-11-21 | $78.19 | $78.41 | $78.19 | $78.40 | $69.99 | 40,941 |
2017-11-20 | $77.60 | $77.82 | $77.57 | $77.66 | $69.33 | 20,465 |
2017-11-17 | $76.94 | $77.02 | $76.79 | $76.79 | $68.55 | 15,306 |
2017-11-16 | $76.77 | $77.34 | $76.72 | $77.20 | $68.92 | 21,010 |
2017-11-15 | $75.40 | $76.03 | $75.20 | $75.94 | $67.79 | 39,165 |
2017-11-14 | $76.89 | $77.03 | $76.72 | $76.73 | $68.50 | 29,588 |
2017-11-13 | $76.88 | $77.43 | $76.77 | $77.37 | $69.07 | 70,491 |
2017-11-10 | $77.53 | $77.65 | $77.32 | $77.50 | $69.19 | 19,132 |
2017-11-09 | $77.76 | $78.17 | $77.25 | $78.16 | $69.78 | 102,381 |
2017-11-08 | $78.61 | $78.76 | $78.58 | $78.58 | $70.15 | 50,097 |
2017-11-07 | $77.86 | $78.15 | $77.75 | $78.13 | $69.75 | 38,666 |
2017-11-06 | $77.63 | $77.94 | $77.60 | $77.89 | $69.54 | 396,432 |
2017-11-03 | $77.81 | $77.98 | $77.64 | $77.92 | $69.56 | 21,756 |
2017-11-02 | $77.67 | $77.83 | $77.53 | $77.83 | $69.48 | 39,092 |
2017-11-01 | $77.91 | $77.98 | $77.77 | $77.91 | $69.55 | 49,941 |
2017-10-31 | $77.60 | $77.74 | $77.45 | $77.69 | $69.36 | 181,488 |
2017-10-30 | $77.15 | $77.24 | $77.02 | $77.24 | $68.96 | 421,597 |
2017-10-27 | $77.07 | $77.23 | $76.88 | $77.21 | $68.93 | 42,629 |
2017-10-26 | $76.69 | $76.77 | $76.59 | $76.67 | $68.45 | 38,103 |
2017-10-25 | $76.26 | $76.34 | $76.00 | $76.17 | $68.00 | 84,165 |
2017-10-24 | $76.54 | $76.87 | $76.54 | $76.78 | $68.54 | 32,588 |
2017-10-23 | $76.14 | $76.15 | $75.91 | $75.93 | $67.79 | 41,383 |
2017-10-20 | $75.58 | $75.73 | $75.46 | $75.73 | $67.61 | 40,952 |
2017-10-19 | $75.44 | $75.73 | $75.35 | $75.73 | $67.61 | 67,843 |
2017-10-18 | $76.01 | $76.12 | $75.88 | $76.07 | $67.91 | 250,964 |
2017-10-17 | $76.42 | $76.59 | $76.33 | $76.55 | $68.34 | 28,089 |
2017-10-16 | $76.85 | $76.91 | $76.68 | $76.79 | $68.55 | 73,706 |
2017-10-13 | $76.60 | $76.72 | $76.48 | $76.67 | $68.45 | 91,221 |
2017-10-12 | $75.86 | $75.94 | $75.77 | $75.82 | $67.69 | 21,968 |
2017-10-11 | $75.85 | $76.01 | $75.82 | $75.96 | $67.81 | 17,608 |
2017-10-10 | $75.67 | $75.82 | $75.66 | $75.77 | $67.64 | 46,821 |
2017-10-09 | $74.99 | $74.99 | $74.76 | $74.86 | $66.83 | 6,338 |
2017-10-06 | $74.50 | $74.76 | $74.50 | $74.76 | $66.74 | 13,186 |
2017-10-05 | $74.88 | $74.94 | $74.79 | $74.91 | $66.88 | 18,126 |
2017-10-04 | $75.02 | $75.09 | $74.95 | $75.09 | $67.04 | 9,896 |
2017-10-03 | $74.81 | $75.10 | $74.81 | $75.09 | $67.04 | 20,147 |
2017-10-02 | $74.88 | $75.08 | $74.73 | $74.96 | $66.92 | 30,739 |
2017-09-29 | $74.94 | $75.05 | $74.79 | $75.02 | $66.97 | 44,721 |
2017-09-28 | $74.55 | $74.77 | $74.50 | $74.73 | $66.71 | 34,781 |
2017-09-27 | $73.96 | $74.25 | $73.95 | $74.24 | $66.28 | 7,886 |
2017-09-26 | $74.22 | $74.22 | $74.04 | $74.20 | $66.24 | 58,259 |
2017-09-25 | $73.81 | $73.96 | $73.79 | $73.95 | $66.02 | 13,277 |
2017-09-22 | $73.44 | $73.50 | $73.42 | $73.46 | $65.58 | 14,233 |
2017-09-21 | $73.44 | $73.44 | $73.26 | $73.34 | $65.47 | 17,468 |
2017-09-20 | $73.84 | $73.93 | $73.52 | $73.72 | $65.81 | 10,105 |
2017-09-19 | $73.81 | $73.86 | $73.59 | $73.78 | $65.87 | 36,924 |
2017-09-18 | $73.62 | $73.82 | $73.62 | $73.75 | $65.84 | 327,652 |
2017-09-15 | $73.52 | $73.68 | $73.46 | $73.63 | $65.73 | 33,097 |
2017-09-14 | $73.24 | $73.51 | $73.18 | $73.48 | $65.60 | 20,820 |
2017-09-13 | $73.72 | $73.72 | $73.47 | $73.62 | $65.72 | 8,643 |
2017-09-12 | $73.73 | $73.73 | $73.46 | $73.53 | $65.64 | 10,134 |
2017-09-11 | $73.72 | $73.93 | $73.55 | $73.55 | $65.66 | 99,055 |
2017-09-08 | $73.57 | $73.68 | $73.53 | $73.61 | $65.71 | 34,462 |
2017-09-07 | $73.30 | $73.55 | $73.28 | $73.34 | $65.47 | 17,144 |
2017-09-06 | $72.55 | $72.81 | $72.54 | $72.64 | $64.85 | 61,170 |
2017-09-05 | $72.12 | $72.21 | $71.84 | $72.04 | $64.31 | 58,893 |
2017-09-01 | $73.56 | $73.62 | $73.37 | $73.41 | $65.53 | 20,775 |
2017-08-31 | $73.00 | $73.37 | $73.00 | $73.32 | $65.45 | 14,500 |
2017-08-30 | $72.76 | $72.85 | $72.69 | $72.77 | $64.96 | 9,191 |
2017-08-29 | $73.02 | $73.14 | $72.85 | $72.85 | $65.03 | 57,770 |
2017-08-28 | $72.99 | $72.99 | $72.84 | $72.94 | $65.12 | 14,366 |
2017-08-25 | $72.69 | $72.82 | $72.57 | $72.68 | $64.88 | 84,024 |
2017-08-24 | $72.60 | $72.64 | $72.49 | $72.53 | $64.75 | 59,918 |
2017-08-23 | $72.52 | $72.71 | $72.48 | $72.63 | $64.84 | 862,540 |
2017-08-22 | $72.41 | $72.63 | $72.41 | $72.59 | $64.80 | 22,519 |
2017-08-21 | $72.30 | $72.40 | $72.24 | $72.36 | $64.60 | 25,527 |
2017-08-18 | $72.15 | $72.38 | $72.13 | $72.24 | $64.49 | 30,159 |
2017-08-17 | $72.34 | $72.43 | $71.98 | $72.00 | $64.28 | 30,217 |
2017-08-16 | $72.06 | $72.31 | $72.02 | $72.31 | $64.55 | 17,956 |
2017-08-15 | $72.17 | $72.17 | $71.93 | $71.98 | $64.26 | 21,594 |
2017-08-14 | $72.15 | $72.38 | $72.15 | $72.36 | $64.60 | 42,997 |
2017-08-11 | $72.22 | $72.39 | $72.07 | $72.07 | $64.34 | 59,184 |
2017-08-10 | $72.74 | $72.76 | $72.19 | $72.19 | $64.45 | 63,543 |
2017-08-09 | $72.75 | $72.82 | $72.63 | $72.82 | $65.01 | 15,189 |
2017-08-08 | $73.34 | $73.41 | $73.13 | $73.32 | $65.45 | 25,183 |
2017-08-07 | $73.08 | $73.34 | $73.08 | $73.34 | $65.47 | 37,997 |
2017-08-04 | $73.00 | $73.13 | $72.84 | $73.02 | $65.19 | 100,564 |
2017-08-03 | $72.44 | $72.77 | $72.44 | $72.75 | $64.95 | 42,601 |
2017-08-02 | $72.37 | $72.57 | $72.34 | $72.39 | $64.62 | 51,338 |
2017-08-01 | $72.54 | $72.60 | $72.41 | $72.41 | $64.64 | 88,078 |
2017-07-31 | $72.05 | $72.28 | $72.04 | $72.22 | $64.47 | 62,565 |
2017-07-28 | $71.79 | $72.07 | $71.71 | $71.97 | $64.25 | 193,945 |
2017-07-27 | $71.73 | $71.77 | $71.55 | $71.71 | $64.02 | 78,905 |
2017-07-26 | $71.42 | $71.68 | $71.21 | $71.60 | $63.92 | 23,186 |
2017-07-25 | $71.57 | $71.72 | $71.45 | $71.48 | $63.81 | 67,341 |
2017-07-24 | $71.99 | $72.02 | $71.76 | $71.95 | $64.23 | 62,847 |
2017-07-21 | $71.50 | $71.78 | $71.50 | $71.75 | $64.05 | 41,781 |
2017-07-20 | $71.30 | $71.51 | $71.24 | $71.34 | $63.69 | 87,211 |
2017-07-19 | $70.97 | $71.12 | $70.97 | $71.10 | $63.47 | 67,936 |
2017-07-18 | $70.50 | $70.66 | $70.48 | $70.66 | $63.08 | 28,627 |
2017-07-17 | $70.30 | $70.42 | $70.14 | $70.15 | $62.62 | 35,179 |
2017-07-14 | $70.45 | $70.45 | $70.09 | $70.21 | $62.68 | 118,205 |
2017-07-13 | $69.98 | $70.09 | $69.86 | $70.09 | $62.57 | 8,504 |
2017-07-12 | $70.04 | $70.19 | $70.01 | $70.15 | $62.62 | 44,709 |
2017-07-11 | $69.50 | $69.82 | $69.41 | $69.82 | $62.33 | 85,911 |
2017-07-10 | $69.02 | $69.20 | $69.02 | $69.08 | $61.67 | 38,315 |
2017-07-07 | $68.98 | $69.21 | $68.86 | $69.19 | $61.77 | 24,022 |
2017-07-06 | $69.53 | $69.53 | $69.26 | $69.35 | $61.91 | 46,976 |
2017-07-05 | $69.57 | $69.75 | $69.44 | $69.71 | $62.23 | 43,689 |
2017-07-03 | $70.09 | $70.12 | $69.85 | $69.85 | $62.36 | 53,550 |
2017-06-30 | $70.24 | $70.26 | $69.88 | $70.11 | $62.59 | 44,095 |
2017-06-29 | $70.12 | $70.21 | $69.61 | $69.77 | $62.29 | 121,828 |
2017-06-28 | $70.02 | $70.20 | $69.93 | $70.16 | $62.63 | 808,747 |
2017-06-27 | $70.43 | $70.43 | $70.20 | $70.28 | $62.74 | 11,579 |
2017-06-26 | $70.63 | $70.68 | $70.36 | $70.41 | $62.86 | 112,870 |
2017-06-23 | $71.04 | $71.10 | $70.97 | $71.03 | $62.84 | 9,654 |
2017-06-22 | $71.20 | $71.29 | $71.17 | $71.29 | $63.07 | 10,479 |
2017-06-21 | $70.98 | $71.04 | $70.78 | $71.01 | $62.82 | 30,434 |
2017-06-20 | $71.10 | $71.22 | $71.06 | $71.12 | $62.92 | 13,509 |
2017-06-19 | $70.80 | $70.95 | $70.78 | $70.88 | $62.71 | 25,802 |
2017-06-16 | $70.42 | $70.62 | $70.40 | $70.62 | $62.48 | 106,514 |
2017-06-15 | $70.31 | $70.52 | $70.13 | $70.49 | $62.36 | 27,702 |
2017-06-14 | $71.39 | $71.42 | $71.12 | $71.23 | $63.02 | 27,770 |
2017-06-13 | $71.16 | $71.39 | $71.16 | $71.39 | $63.16 | 25,243 |
2017-06-12 | $70.88 | $70.96 | $70.80 | $70.95 | $62.77 | 14,263 |
2017-06-09 | $70.73 | $70.99 | $70.49 | $70.78 | $62.62 | 33,977 |
2017-06-08 | $71.38 | $71.44 | $71.25 | $71.42 | $63.18 | 82,238 |
2017-06-07 | $71.61 | $71.68 | $71.42 | $71.54 | $63.29 | 17,140 |
2017-06-06 | $71.29 | $71.38 | $71.25 | $71.28 | $63.06 | 21,710 |
2017-06-05 | $71.33 | $71.46 | $71.30 | $71.41 | $63.18 | 34,608 |
2017-06-02 | $71.20 | $71.48 | $71.06 | $71.46 | $63.22 | 52,925 |
2017-06-01 | $70.08 | $70.18 | $70.00 | $70.17 | $62.08 | 84,489 |
2017-05-31 | $69.48 | $69.50 | $69.30 | $69.46 | $61.45 | 45,854 |
2017-05-30 | $69.18 | $69.39 | $69.18 | $69.33 | $61.33 | 17,304 |
2017-05-26 | $68.96 | $69.03 | $68.86 | $69.03 | $61.07 | 19,282 |
2017-05-25 | $69.15 | $69.31 | $69.12 | $69.24 | $61.26 | 44,719 |
2017-05-24 | $69.12 | $69.21 | $69.00 | $69.18 | $61.20 | 31,028 |
2017-05-23 | $69.45 | $69.45 | $69.22 | $69.30 | $61.31 | 29,726 |
2017-05-22 | $69.10 | $69.14 | $69.01 | $69.12 | $61.15 | 13,867 |
2017-05-19 | $68.98 | $69.19 | $68.85 | $69.15 | $61.18 | 27,375 |
2017-05-18 | $68.42 | $68.75 | $68.39 | $68.73 | $60.80 | 54,678 |
2017-05-17 | $68.57 | $68.62 | $68.37 | $68.39 | $60.50 | 54,213 |
2017-05-16 | $68.61 | $68.61 | $68.31 | $68.45 | $60.56 | 39,678 |
2017-05-15 | $68.52 | $68.60 | $68.40 | $68.44 | $60.55 | 138,984 |
2017-05-12 | $68.42 | $68.52 | $68.31 | $68.45 | $60.56 | 27,622 |
2017-05-11 | $68.45 | $68.46 | $68.34 | $68.39 | $60.50 | 33,416 |
2017-05-10 | $68.67 | $68.70 | $68.55 | $68.58 | $60.67 | 40,207 |
2017-05-09 | $68.91 | $68.98 | $68.83 | $68.87 | $60.93 | 154,708 |
2017-05-08 | $69.23 | $69.23 | $69.05 | $69.11 | $61.14 | 67,032 |
2017-05-05 | $68.70 | $69.04 | $68.65 | $69.04 | $61.08 | 33,713 |
2017-05-04 | $68.34 | $68.62 | $68.32 | $68.62 | $60.71 | 25,342 |
2017-05-03 | $68.26 | $68.53 | $68.16 | $68.48 | $60.58 | 36,855 |
2017-05-02 | $68.30 | $68.36 | $68.21 | $68.27 | $60.40 | 37,249 |
2017-05-01 | $68.00 | $68.01 | $67.90 | $67.91 | $60.08 | 17,455 |
2017-04-28 | $67.80 | $67.84 | $67.75 | $67.75 | $59.94 | 17,427 |
2017-04-27 | $67.87 | $67.88 | $67.73 | $67.84 | $60.02 | 19,714 |
2017-04-26 | $67.52 | $67.62 | $67.41 | $67.51 | $59.72 | 34,537 |
2017-04-25 | $67.28 | $67.38 | $67.17 | $67.19 | $59.45 | 23,203 |
2017-04-24 | $66.88 | $67.02 | $66.86 | $66.97 | $59.25 | 33,211 |
2017-04-21 | $66.50 | $66.53 | $66.38 | $66.45 | $58.79 | 61,645 |
2017-04-20 | $66.02 | $66.22 | $66.02 | $66.17 | $58.54 | 23,998 |
2017-04-19 | $65.81 | $65.88 | $65.56 | $65.69 | $58.11 | 120,880 |
2017-04-18 | $65.41 | $65.56 | $65.38 | $65.53 | $57.97 | 28,021 |
2017-04-17 | $65.39 | $65.54 | $65.36 | $65.46 | $57.91 | 40,829 |
2017-04-13 | $65.16 | $65.18 | $64.94 | $64.94 | $57.45 | 49,485 |
2017-04-12 | $65.30 | $65.42 | $65.19 | $65.34 | $57.81 | 65,845 |
2017-04-11 | $65.52 | $65.71 | $65.38 | $65.68 | $58.11 | 69,088 |
2017-04-10 | $65.52 | $65.63 | $65.44 | $65.53 | $57.97 | 54,977 |
2017-04-07 | $65.55 | $65.69 | $65.47 | $65.50 | $57.95 | 39,792 |
2017-04-06 | $65.10 | $65.26 | $65.06 | $65.24 | $57.72 | 257,215 |
2017-04-05 | $66.17 | $66.29 | $65.96 | $65.96 | $58.35 | 54,205 |
2017-04-04 | $66.50 | $66.59 | $66.28 | $66.50 | $58.83 | 152,018 |
2017-04-03 | $66.78 | $67.00 | $66.67 | $67.00 | $59.27 | 31,971 |
2017-03-31 | $66.57 | $66.74 | $66.46 | $66.69 | $59.00 | 40,501 |
2017-03-30 | $67.52 | $67.63 | $67.47 | $67.50 | $59.72 | 13,699 |
2017-03-29 | $67.95 | $68.10 | $67.95 | $68.09 | $60.24 | 21,312 |
2017-03-28 | $68.11 | $68.33 | $68.00 | $68.30 | $60.42 | 242,463 |
2017-03-27 | $67.11 | $67.60 | $67.11 | $67.56 | $59.77 | 206,239 |
2017-03-24 | $67.63 | $67.78 | $67.54 | $67.60 | $59.80 | 12,423 |
2017-03-23 | $66.89 | $67.23 | $66.89 | $67.11 | $59.37 | 45,628 |
2017-03-22 | $67.18 | $67.32 | $67.09 | $67.30 | $59.54 | 15,298 |
2017-03-21 | $68.00 | $68.01 | $67.28 | $67.32 | $59.56 | 24,372 |
2017-03-20 | $67.72 | $67.79 | $67.48 | $67.58 | $59.79 | 17,173 |
2017-03-17 | $67.61 | $67.70 | $67.52 | $67.61 | $59.81 | 30,828 |
2017-03-16 | $67.62 | $67.62 | $67.15 | $67.15 | $59.41 | 27,835 |
2017-03-15 | $66.63 | $67.23 | $66.61 | $67.15 | $59.41 | 14,100 |
2017-03-14 | $66.83 | $66.84 | $66.70 | $66.74 | $59.04 | 921,303 |
2017-03-13 | $67.00 | $67.08 | $66.99 | $67.06 | $59.33 | 26,662 |
2017-03-10 | $66.81 | $66.92 | $66.72 | $66.86 | $59.15 | 14,905 |
2017-03-09 | $66.52 | $66.65 | $66.47 | $66.61 | $58.93 | 14,282 |
2017-03-08 | $66.49 | $66.49 | $66.33 | $66.35 | $58.70 | 62,449 |
2017-03-07 | $66.65 | $66.70 | $66.55 | $66.59 | $58.91 | 22,025 |
2017-03-06 | $66.67 | $66.67 | $66.55 | $66.62 | $58.94 | 48,171 |
2017-03-03 | $66.73 | $66.73 | $66.46 | $66.58 | $58.90 | 18,791 |
2017-03-02 | $66.95 | $66.95 | $66.62 | $66.67 | $58.98 | 8,767 |
2017-03-01 | $67.01 | $67.38 | $67.00 | $67.29 | $59.53 | 36,084 |
2017-02-28 | $66.93 | $67.01 | $66.72 | $66.81 | $59.11 | 26,046 |
2017-02-27 | $66.55 | $66.61 | $66.44 | $66.55 | $58.88 | 30,386 |
2017-02-24 | $66.70 | $66.86 | $66.50 | $66.86 | $59.15 | 41,209 |
2017-02-23 | $67.10 | $67.14 | $66.90 | $67.02 | $59.29 | 686,907 |
2017-02-22 | $66.84 | $67.03 | $66.84 | $67.00 | $59.27 | 10,568 |
2017-02-21 | $66.82 | $66.99 | $66.82 | $66.91 | $59.19 | 22,905 |
2017-02-17 | $66.20 | $66.45 | $66.20 | $66.41 | $58.75 | 15,965 |
2017-02-16 | $66.18 | $66.30 | $66.12 | $66.26 | $58.62 | 701,171 |
2017-02-15 | $65.76 | $66.15 | $65.75 | $66.08 | $58.46 | 15,861 |
2017-02-14 | $65.99 | $66.16 | $65.68 | $66.07 | $58.45 | 27,963 |
2017-02-13 | $65.89 | $66.11 | $65.80 | $65.99 | $58.38 | 10,228 |
2017-02-10 | $65.49 | $65.67 | $65.44 | $65.58 | $58.02 | 28,209 |
2017-02-09 | $65.03 | $65.29 | $64.88 | $65.20 | $57.68 | 18,220 |
2017-02-08 | $65.06 | $65.17 | $65.05 | $65.11 | $57.60 | 11,280 |
2017-02-07 | $64.81 | $64.94 | $64.73 | $64.88 | $57.40 | 151,196 |
2017-02-06 | $64.84 | $64.96 | $64.64 | $64.95 | $57.46 | 17,772 |
2017-02-03 | $64.76 | $65.18 | $64.76 | $65.08 | $57.57 | 16,354 |
2017-02-02 | $64.54 | $64.75 | $64.49 | $64.75 | $57.28 | 12,616 |
2017-02-01 | $64.98 | $65.11 | $64.83 | $64.86 | $57.38 | 41,868 |
2017-01-31 | $64.40 | $64.49 | $64.08 | $64.44 | $57.01 | 117,600 |
2017-01-30 | $64.32 | $64.32 | $63.94 | $64.25 | $56.84 | 46,691 |
2017-01-27 | $64.38 | $64.49 | $64.14 | $64.19 | $56.79 | 51,936 |
2017-01-26 | $65.08 | $65.16 | $64.85 | $64.86 | $57.38 | 59,097 |
2017-01-25 | $64.51 | $64.96 | $64.48 | $64.94 | $57.45 | 49,675 |
2017-01-24 | $63.93 | $64.19 | $63.84 | $64.19 | $56.79 | 51,066 |
2017-01-23 | $63.78 | $64.06 | $63.77 | $63.99 | $56.61 | 12,224 |
2017-01-20 | $63.82 | $63.96 | $63.69 | $63.87 | $56.50 | 15,418 |
2017-01-19 | $63.41 | $63.41 | $63.19 | $63.30 | $56.00 | 20,837 |
2017-01-18 | $63.47 | $63.55 | $63.30 | $63.44 | $56.12 | 18,918 |
2017-01-17 | $63.63 | $63.70 | $63.46 | $63.60 | $56.26 | 17,560 |
2017-01-13 | $64.24 | $64.49 | $64.24 | $64.48 | $57.04 | 19,521 |
2017-01-12 | $64.21 | $64.21 | $63.83 | $64.13 | $56.73 | 9,408 |
2017-01-11 | $63.82 | $64.16 | $63.72 | $64.12 | $56.73 | 38,577 |
2017-01-10 | $63.79 | $63.99 | $63.79 | $63.79 | $56.43 | 26,226 |
2017-01-09 | $63.89 | $63.89 | $63.73 | $63.83 | $56.47 | 44,765 |
2017-01-06 | $63.75 | $63.87 | $63.66 | $63.78 | $56.42 | 33,384 |
2017-01-05 | $63.75 | $64.04 | $63.75 | $63.91 | $56.54 | 29,146 |
2017-01-04 | $63.48 | $63.64 | $63.38 | $63.64 | $56.30 | 341,176 |
2017-01-03 | $62.13 | $62.30 | $61.93 | $62.30 | $55.12 | 35,654 |
2016-12-30 | $62.07 | $62.09 | $61.86 | $61.92 | $54.78 | 16,326 |
2016-12-29 | $62.08 | $62.08 | $61.76 | $61.84 | $54.71 | 51,076 |
2016-12-28 | $62.66 | $62.66 | $62.37 | $62.50 | $55.29 | 24,814 |
2016-12-27 | $62.21 | $62.23 | $62.15 | $62.19 | $55.02 | 14,203 |
2016-12-23 | $62.36 | $62.49 | $62.34 | $62.34 | $55.15 | 43,418 |
2016-12-22 | $62.70 | $62.91 | $62.70 | $62.89 | $55.09 | 36,801 |
2016-12-21 | $62.93 | $62.93 | $62.74 | $62.82 | $55.03 | 24,813 |
2016-12-20 | $63.23 | $63.37 | $63.11 | $63.29 | $55.44 | 18,165 |
2016-12-19 | $63.13 | $63.29 | $63.05 | $63.16 | $55.33 | 14,091 |
2016-12-16 | $62.94 | $62.94 | $62.62 | $62.71 | $54.93 | 44,606 |
2016-12-15 | $62.94 | $63.09 | $62.89 | $63.08 | $55.25 | 14,500 |
2016-12-14 | $63.50 | $63.58 | $62.84 | $62.84 | $55.04 | 23,364 |
2016-12-13 | $63.77 | $64.04 | $63.76 | $64.00 | $56.06 | 42,963 |
2016-12-12 | $63.49 | $63.49 | $63.15 | $63.15 | $55.32 | 16,702 |
2016-12-09 | $63.81 | $63.96 | $63.72 | $63.93 | $56.00 | 34,994 |
2016-12-08 | $63.74 | $63.90 | $63.68 | $63.82 | $55.91 | 12,534 |
2016-12-07 | $62.65 | $63.24 | $62.65 | $63.18 | $55.34 | 33,910 |
2016-12-06 | $61.98 | $62.25 | $61.92 | $62.11 | $54.41 | 62,544 |
2016-12-05 | $61.77 | $62.07 | $61.77 | $61.81 | $54.14 | 51,087 |
2016-12-02 | $61.82 | $62.03 | $61.70 | $62.03 | $54.34 | 49,997 |
2016-12-01 | $61.76 | $61.77 | $61.52 | $61.58 | $53.94 | 9,629 |
2016-11-30 | $62.33 | $62.36 | $61.99 | $62.00 | $54.31 | 11,793 |
2016-11-29 | $62.02 | $62.35 | $61.93 | $62.22 | $54.50 | 41,904 |
2016-11-28 | $61.95 | $62.19 | $61.88 | $62.09 | $54.39 | 16,894 |
2016-11-25 | $61.50 | $61.59 | $61.39 | $61.56 | $53.93 | 29,666 |
2016-11-23 | $61.93 | $62.31 | $61.93 | $62.24 | $54.52 | 63,191 |
2016-11-22 | $62.41 | $62.45 | $62.14 | $62.35 | $54.62 | 15,805 |
2016-11-21 | $61.98 | $62.05 | $61.77 | $61.98 | $54.29 | 14,187 |
2016-11-18 | $61.94 | $61.94 | $61.65 | $61.74 | $54.08 | 30,367 |
2016-11-17 | $61.81 | $62.18 | $61.81 | $62.18 | $54.47 | 38,029 |
2016-11-16 | $61.71 | $61.71 | $61.43 | $61.43 | $53.81 | 69,939 |
2016-11-15 | $61.48 | $61.72 | $61.48 | $61.63 | $53.99 | 20,844 |
2016-11-14 | $61.89 | $61.89 | $61.61 | $61.81 | $54.14 | 23,358 |
2016-11-11 | $61.67 | $61.74 | $61.41 | $61.74 | $54.08 | 31,693 |
2016-11-10 | $62.20 | $62.39 | $61.76 | $62.12 | $54.42 | 29,836 |
2016-11-09 | $62.13 | $62.54 | $61.80 | $62.02 | $54.33 | 77,098 |
2016-11-08 | $62.59 | $63.00 | $62.53 | $62.72 | $54.94 | 17,607 |
2016-11-07 | $63.05 | $63.06 | $62.84 | $63.01 | $55.20 | 35,518 |
2016-11-04 | $62.76 | $62.97 | $62.73 | $62.83 | $55.04 | 42,960 |
2016-11-03 | $62.90 | $63.03 | $62.79 | $62.84 | $55.05 | 285,466 |
2016-11-02 | $62.71 | $62.95 | $62.51 | $62.71 | $54.93 | 395,527 |
2016-11-01 | $63.16 | $63.17 | $62.81 | $62.92 | $55.12 | 120,709 |
2016-10-31 | $63.04 | $63.16 | $63.02 | $63.13 | $55.30 | 29,751 |
2016-10-28 | $63.02 | $63.18 | $62.97 | $63.18 | $55.34 | 40,380 |
2016-10-27 | $63.00 | $63.00 | $62.78 | $62.83 | $55.04 | 7,181 |
2016-10-26 | $62.78 | $62.96 | $62.78 | $62.91 | $55.11 | 52,935 |
2016-10-25 | $62.58 | $62.90 | $62.58 | $62.82 | $55.03 | 94,801 |
2016-10-24 | $62.96 | $62.96 | $62.73 | $62.86 | $55.06 | 9,514 |
2016-10-21 | $62.51 | $62.76 | $62.41 | $62.76 | $54.98 | 2,661 |
2016-10-20 | $62.43 | $62.65 | $62.36 | $62.62 | $54.85 | 34,263 |
2016-10-19 | $62.18 | $62.30 | $62.12 | $62.13 | $54.42 | 10,356 |
2016-10-18 | $61.70 | $61.94 | $61.70 | $61.76 | $54.10 | 24,019 |
2016-10-17 | $61.25 | $61.26 | $61.17 | $61.18 | $53.59 | 5,720 |
2016-10-14 | $61.12 | $61.20 | $60.93 | $60.96 | $53.40 | 8,685 |
2016-10-13 | $60.75 | $61.17 | $60.74 | $61.13 | $53.55 | 43,796 |
2016-10-12 | $60.95 | $60.99 | $60.77 | $60.99 | $53.43 | 36,562 |
2016-10-11 | $61.34 | $61.34 | $60.95 | $61.13 | $53.55 | 27,537 |
2016-10-10 | $61.61 | $61.70 | $61.51 | $61.60 | $53.96 | 8,777 |
2016-10-07 | $61.36 | $61.36 | $61.07 | $61.34 | $53.73 | 9,092 |
2016-10-06 | $61.23 | $61.36 | $61.19 | $61.33 | $53.72 | 31,987 |
2016-10-05 | $61.64 | $61.71 | $61.54 | $61.66 | $54.01 | 42,779 |
2016-10-04 | $61.67 | $61.72 | $61.21 | $61.26 | $53.66 | 14,757 |
2016-10-03 | $61.49 | $61.50 | $61.37 | $61.46 | $53.84 | 25,624 |
2016-09-30 | $61.34 | $61.67 | $61.30 | $61.50 | $53.87 | 32,472 |
2016-09-29 | $61.99 | $62.05 | $61.74 | $61.83 | $54.16 | 75,540 |
2016-09-28 | $62.43 | $62.63 | $62.02 | $62.19 | $54.48 | 17,816 |
2016-09-27 | $62.00 | $62.18 | $62.00 | $62.14 | $54.43 | 43,615 |
2016-09-26 | $61.42 | $61.42 | $61.22 | $61.37 | $53.76 | 10,109 |
2016-09-23 | $61.90 | $61.99 | $61.78 | $61.85 | $54.17 | 34,974 |
2016-09-22 | $62.43 | $62.47 | $62.12 | $62.20 | $54.48 | 31,310 |
2016-09-21 | $61.38 | $61.66 | $61.12 | $61.47 | $53.84 | 14,342 |
2016-09-20 | $59.73 | $59.80 | $59.62 | $59.62 | $52.22 | 24,451 |
2016-09-19 | $59.37 | $59.37 | $59.06 | $59.06 | $51.73 | 8,321 |
2016-09-16 | $58.97 | $58.98 | $58.73 | $58.79 | $51.49 | 23,532 |
2016-09-15 | $58.54 | $59.07 | $58.51 | $59.01 | $51.69 | 25,711 |
2016-09-14 | $58.66 | $58.81 | $58.55 | $58.60 | $51.33 | 6,958 |
2016-09-13 | $59.31 | $59.33 | $58.92 | $58.96 | $51.64 | 12,666 |
2016-09-12 | $59.44 | $60.04 | $59.26 | $59.99 | $52.55 | 42,409 |
2016-09-09 | $59.88 | $59.89 | $59.44 | $59.44 | $52.06 | 13,599 |
2016-09-08 | $60.42 | $60.51 | $60.18 | $60.23 | $52.76 | 41,943 |
2016-09-07 | $60.62 | $60.73 | $60.39 | $60.42 | $52.92 | 17,383 |
2016-09-06 | $59.48 | $60.00 | $59.48 | $59.94 | $52.50 | 76,534 |
2016-09-02 | $59.13 | $59.15 | $58.98 | $59.15 | $51.81 | 65,214 |
2016-09-01 | $59.18 | $59.22 | $59.00 | $59.11 | $51.78 | 1,295,207 |
2016-08-31 | $58.78 | $58.80 | $58.52 | $58.75 | $51.46 | 8,094 |
2016-08-30 | $58.64 | $58.79 | $58.56 | $58.63 | $51.35 | 11,274 |
2016-08-29 | $58.50 | $58.69 | $58.47 | $58.66 | $51.38 | 17,806 |
2016-08-26 | $59.04 | $59.31 | $58.49 | $58.68 | $51.40 | 21,523 |
2016-08-25 | $59.00 | $59.01 | $58.93 | $58.95 | $51.63 | 6,365 |
2016-08-24 | $59.25 | $59.25 | $59.06 | $59.14 | $51.80 | 18,733 |
2016-08-23 | $59.16 | $59.19 | $59.06 | $59.12 | $51.78 | 5,470 |
2016-08-22 | $59.05 | $59.28 | $58.97 | $59.25 | $51.90 | 10,388 |
2016-08-19 | $58.64 | $58.85 | $58.64 | $58.77 | $51.48 | 14,920 |
2016-08-18 | $58.82 | $59.01 | $58.74 | $59.01 | $51.69 | 15,950 |
2016-08-17 | $58.95 | $59.18 | $58.75 | $59.13 | $51.79 | 64,809 |
2016-08-16 | $59.00 | $59.01 | $58.92 | $58.92 | $51.61 | 7,335 |
2016-08-15 | $59.31 | $59.53 | $59.29 | $59.35 | $51.99 | 33,098 |
2016-08-12 | $59.37 | $59.54 | $59.26 | $59.31 | $51.95 | 35,871 |
2016-08-11 | $59.36 | $59.47 | $59.15 | $59.26 | $51.91 | 13,503 |
2016-08-10 | $59.24 | $59.25 | $58.97 | $59.02 | $51.70 | 11,521 |
2016-08-09 | $58.70 | $58.94 | $58.70 | $58.82 | $51.52 | 83,758 |
2016-08-08 | $58.41 | $58.45 | $58.31 | $58.40 | $51.15 | 17,327 |
2016-08-05 | $58.32 | $58.33 | $58.15 | $58.31 | $51.07 | 110,715 |
2016-08-04 | $58.15 | $58.35 | $58.09 | $58.33 | $51.09 | 33,487 |
2016-08-03 | $57.34 | $57.64 | $57.34 | $57.62 | $50.47 | 34,058 |
2016-08-02 | $58.44 | $58.44 | $57.94 | $58.21 | $50.99 | 39,217 |
2016-08-01 | $58.82 | $58.99 | $58.67 | $58.86 | $51.56 | 34,322 |
2016-07-29 | $59.00 | $59.42 | $59.00 | $59.33 | $51.97 | 209,370 |
2016-07-28 | $57.78 | $58.08 | $57.59 | $58.01 | $50.81 | 33,872 |
2016-07-27 | $57.97 | $57.99 | $57.69 | $57.88 | $50.70 | 13,437 |
2016-07-26 | $57.76 | $57.90 | $57.56 | $57.68 | $50.52 | 28,725 |
2016-07-25 | $57.56 | $57.62 | $57.32 | $57.52 | $50.38 | 12,259 |
2016-07-22 | $57.33 | $57.54 | $57.33 | $57.45 | $50.32 | 42,906 |
2016-07-21 | $57.31 | $57.38 | $57.10 | $57.30 | $50.19 | 41,232 |
2016-07-20 | $57.51 | $57.69 | $57.50 | $57.64 | $50.49 | 61,723 |
2016-07-19 | $57.28 | $57.28 | $57.05 | $57.17 | $50.08 | 49,990 |
2016-07-18 | $57.15 | $57.41 | $57.15 | $57.30 | $50.19 | 48,683 |
2016-07-15 | $57.28 | $57.28 | $56.99 | $57.15 | $50.06 | 45,525 |
2016-07-14 | $57.63 | $57.71 | $57.39 | $57.53 | $50.39 | 22,329 |
2016-07-13 | $57.57 | $57.71 | $57.42 | $57.59 | $50.44 | 66,897 |
2016-07-12 | $57.71 | $57.99 | $57.68 | $57.79 | $50.62 | 62,481 |
2016-07-11 | $57.34 | $57.84 | $57.26 | $57.57 | $50.43 | 640,153 |
2016-07-08 | $55.58 | $56.12 | $55.58 | $56.01 | $49.06 | 43,099 |
2016-07-07 | $55.97 | $56.07 | $55.75 | $55.91 | $48.97 | 78,289 |
2016-07-06 | $55.59 | $55.88 | $55.46 | $55.88 | $48.95 | 41,151 |
2016-07-05 | $56.02 | $56.14 | $55.72 | $55.75 | $48.83 | 88,465 |
2016-07-01 | $55.86 | $56.09 | $55.74 | $55.74 | $48.82 | 28,731 |
2016-06-30 | $55.44 | $55.73 | $55.32 | $55.67 | $48.76 | 10,987 |
2016-06-29 | $55.81 | $56.14 | $55.73 | $56.05 | $49.09 | 38,384 |
2016-06-28 | $55.57 | $55.73 | $55.20 | $55.73 | $48.81 | 52,223 |
2016-06-27 | $55.01 | $55.01 | $54.26 | $54.73 | $47.94 | 77,657 |
2016-06-24 | $54.19 | $55.07 | $54.19 | $54.46 | $47.70 | 75,671 |
2016-06-23 | $56.32 | $56.51 | $56.08 | $56.50 | $49.49 | 56,651 |
2016-06-22 | $55.87 | $56.00 | $55.57 | $55.68 | $48.77 | 45,366 |
2016-06-21 | $56.55 | $56.79 | $56.31 | $56.31 | $49.32 | 106,406 |
2016-06-20 | $56.10 | $56.61 | $56.07 | $56.12 | $49.16 | 97,880 |
2016-06-17 | $55.50 | $55.60 | $55.07 | $55.55 | $48.26 | 253,815 |
2016-06-16 | $55.24 | $55.65 | $54.86 | $55.63 | $48.33 | 21,751 |
2016-06-15 | $55.88 | $56.21 | $55.88 | $55.91 | $48.57 | 10,386 |
2016-06-14 | $55.50 | $55.62 | $55.16 | $55.62 | $48.32 | 14,565 |
2016-06-13 | $56.08 | $56.38 | $55.98 | $56.06 | $48.70 | 14,544 |
2016-06-10 | $57.25 | $57.25 | $56.83 | $57.12 | $49.62 | 15,537 |
2016-06-09 | $58.07 | $58.10 | $57.78 | $57.91 | $50.31 | 8,875 |
2016-06-08 | $58.36 | $58.52 | $58.27 | $58.28 | $50.63 | 18,301 |
2016-06-07 | $58.06 | $58.28 | $58.06 | $58.09 | $50.46 | 18,330 |
2016-06-06 | $57.73 | $58.00 | $57.67 | $57.80 | $50.21 | 14,073 |
2016-06-03 | $57.21 | $57.49 | $57.12 | $57.49 | $49.94 | 7,767 |
2016-06-02 | $56.79 | $56.91 | $56.61 | $56.87 | $49.40 | 24,307 |
2016-06-01 | $57.23 | $57.23 | $56.97 | $57.12 | $49.62 | 17,393 |
2016-05-31 | $56.98 | $57.16 | $56.85 | $57.01 | $49.53 | 74,752 |
2016-05-27 | $56.78 | $56.80 | $56.62 | $56.73 | $49.28 | 69,904 |
2016-05-26 | $56.84 | $56.98 | $56.72 | $56.91 | $49.44 | 56,401 |
2016-05-25 | $56.75 | $56.99 | $56.70 | $56.95 | $49.47 | 155,008 |
2016-05-24 | $56.42 | $56.82 | $56.42 | $56.71 | $49.26 | 18,201 |
2016-05-23 | $56.30 | $56.44 | $56.24 | $56.25 | $48.87 | 57,324 |
2016-05-20 | $56.14 | $56.38 | $56.08 | $56.18 | $48.80 | 26,254 |
2016-05-19 | $55.74 | $55.88 | $55.57 | $55.88 | $48.54 | 31,887 |
2016-05-18 | $56.08 | $56.46 | $55.85 | $55.89 | $48.55 | 23,181 |
2016-05-17 | $56.46 | $56.46 | $55.95 | $55.99 | $48.64 | 20,948 |
2016-05-16 | $55.87 | $56.27 | $55.87 | $56.10 | $48.73 | 13,610 |
2016-05-13 | $55.97 | $56.15 | $55.87 | $55.99 | $48.64 | 28,167 |
2016-05-12 | $56.72 | $56.72 | $56.22 | $56.32 | $48.93 | 28,447 |
2016-05-11 | $56.56 | $56.60 | $56.14 | $56.23 | $48.85 | 23,278 |
2016-05-10 | $56.27 | $56.85 | $56.27 | $56.84 | $49.38 | 58,800 |
2016-05-09 | $55.85 | $55.88 | $55.46 | $55.50 | $48.21 | 137,698 |
2016-05-06 | $55.23 | $55.67 | $55.23 | $55.55 | $48.26 | 164,733 |
2016-05-05 | $54.98 | $55.19 | $54.94 | $55.18 | $47.94 | 95,290 |
2016-05-04 | $54.99 | $55.06 | $54.72 | $54.91 | $47.70 | 183,139 |
2016-05-03 | $55.71 | $55.71 | $55.16 | $55.24 | $47.99 | 81,293 |
2016-05-02 | $55.68 | $55.94 | $55.57 | $55.83 | $48.50 | 40,625 |
2016-04-29 | $55.27 | $55.35 | $54.79 | $55.07 | $47.84 | 20,851 |
2016-04-28 | $55.89 | $56.23 | $55.07 | $55.24 | $47.99 | 73,740 |
2016-04-27 | $56.75 | $56.95 | $56.71 | $56.95 | $49.47 | 49,437 |
2016-04-26 | $56.42 | $56.61 | $56.40 | $56.56 | $49.13 | 13,011 |
2016-04-25 | $56.68 | $56.85 | $56.56 | $56.85 | $49.39 | 18,522 |
2016-04-22 | $57.22 | $57.35 | $56.99 | $57.28 | $49.76 | 21,414 |
2016-04-21 | $57.34 | $57.57 | $57.21 | $57.33 | $49.80 | 18,578 |
2016-04-20 | $57.47 | $58.02 | $57.47 | $57.65 | $50.08 | 55,965 |
2016-04-19 | $57.67 | $57.76 | $57.49 | $57.54 | $49.99 | 44,875 |
2016-04-18 | $56.50 | $57.06 | $56.25 | $57.05 | $49.56 | 75,015 |
2016-04-15 | $56.50 | $56.54 | $56.27 | $56.29 | $48.90 | 67,287 |
2016-04-14 | $56.83 | $57.00 | $56.65 | $56.79 | $49.33 | 101,890 |
2016-04-13 | $56.34 | $56.81 | $56.34 | $56.70 | $49.26 | 75,213 |
2016-04-12 | $55.38 | $55.82 | $55.22 | $55.58 | $48.28 | 26,211 |
2016-04-11 | $54.99 | $55.20 | $54.75 | $54.76 | $47.57 | 42,729 |
2016-04-08 | $54.92 | $55.09 | $54.82 | $54.92 | $47.71 | 49,674 |
2016-04-07 | $53.83 | $53.92 | $53.25 | $53.50 | $46.48 | 49,174 |
2016-04-06 | $53.05 | $53.47 | $52.89 | $53.47 | $46.45 | 17,149 |
2016-04-05 | $52.74 | $52.91 | $52.49 | $52.84 | $45.90 | 57,022 |
2016-04-04 | $54.24 | $54.25 | $54.02 | $54.02 | $46.92 | 8,913 |
2016-04-01 | $53.50 | $54.08 | $53.30 | $53.88 | $46.81 | 24,102 |
2016-03-31 | $55.12 | $55.38 | $54.99 | $55.07 | $47.84 | 24,214 |
2016-03-30 | $56.09 | $56.44 | $56.08 | $56.23 | $48.85 | 31,029 |
2016-03-29 | $55.36 | $55.84 | $55.36 | $55.83 | $48.50 | 34,674 |
2016-03-28 | $55.31 | $55.48 | $55.08 | $55.23 | $47.98 | 8,858 |
2016-03-24 | $54.64 | $54.96 | $54.64 | $54.96 | $47.74 | 12,431 |
2016-03-23 | $55.36 | $55.36 | $55.04 | $55.12 | $47.88 | 13,226 |
2016-03-22 | $55.56 | $55.67 | $55.47 | $55.55 | $48.26 | 26,782 |
2016-03-21 | $55.10 | $55.30 | $54.99 | $55.16 | $47.92 | 25,258 |
2016-03-18 | $55.00 | $55.25 | $54.87 | $55.16 | $47.92 | 30,710 |
2016-03-17 | $54.64 | $55.13 | $54.63 | $55.01 | $47.79 | 26,703 |
2016-03-16 | $54.14 | $54.77 | $54.14 | $54.65 | $47.48 | 34,817 |
2016-03-15 | $54.45 | $54.61 | $54.38 | $54.61 | $47.44 | 18,038 |
2016-03-14 | $54.58 | $54.82 | $54.55 | $54.71 | $47.53 | 10,214 |
2016-03-11 | $53.95 | $54.44 | $53.95 | $54.36 | $47.22 | 110,561 |
2016-03-10 | $53.71 | $53.91 | $52.90 | $53.20 | $46.22 | 25,376 |
2016-03-09 | $53.15 | $53.20 | $52.88 | $52.91 | $45.96 | 14,786 |
2016-03-08 | $53.42 | $53.54 | $53.16 | $53.21 | $46.22 | 641,257 |
2016-03-07 | $53.49 | $53.84 | $53.47 | $53.68 | $46.63 | 42,050 |
2016-03-04 | $54.16 | $54.35 | $53.88 | $53.88 | $46.81 | 45,270 |
2016-03-03 | $53.09 | $53.22 | $52.96 | $53.13 | $46.15 | 46,479 |
2016-03-02 | $53.00 | $53.24 | $52.92 | $53.22 | $46.23 | 106,914 |
2016-03-01 | $52.37 | $52.96 | $52.26 | $52.89 | $45.95 | 56,331 |
2016-02-29 | $52.07 | $52.50 | $51.89 | $52.02 | $45.19 | 376,228 |
2016-02-26 | $52.55 | $52.75 | $52.22 | $52.26 | $45.40 | 49,127 |
2016-02-25 | $52.31 | $52.50 | $52.07 | $52.48 | $45.59 | 201,923 |
2016-02-24 | $51.24 | $51.76 | $51.02 | $51.70 | $44.91 | 290,388 |
2016-02-23 | $51.43 | $51.44 | $50.92 | $50.96 | $44.27 | 43,128 |
2016-02-22 | $51.76 | $52.08 | $51.76 | $52.00 | $45.17 | 147,555 |
2016-02-19 | $50.95 | $51.07 | $50.68 | $51.04 | $44.34 | 21,048 |
2016-02-18 | $51.89 | $51.89 | $51.19 | $51.25 | $44.52 | 38,516 |
2016-02-17 | $50.89 | $51.37 | $50.89 | $51.18 | $44.46 | 26,013 |
2016-02-16 | $50.44 | $50.53 | $50.15 | $50.50 | $43.87 | 52,878 |
2016-02-12 | $49.11 | $49.81 | $48.90 | $49.78 | $43.24 | 117,549 |
2016-02-11 | $50.00 | $50.16 | $49.47 | $49.80 | $43.26 | 148,597 |
2016-02-10 | $50.90 | $51.27 | $50.53 | $50.60 | $43.96 | 37,312 |
2016-02-09 | $51.31 | $51.84 | $51.05 | $51.58 | $44.81 | 35,128 |
2016-02-08 | $52.66 | $52.66 | $52.01 | $52.40 | $45.52 | 45,659 |
2016-02-05 | $52.67 | $52.67 | $52.02 | $52.23 | $45.37 | 57,060 |
2016-02-04 | $52.72 | $53.17 | $52.63 | $53.08 | $46.11 | 1,283,723 |
2016-02-03 | $53.67 | $53.67 | $52.77 | $53.28 | $46.28 | 43,785 |
2016-02-02 | $53.70 | $53.70 | $53.16 | $53.47 | $46.45 | 95,804 |
2016-02-01 | $53.78 | $54.24 | $53.70 | $54.04 | $46.95 | 14,491 |
2016-01-29 | $53.61 | $54.38 | $53.50 | $54.16 | $47.05 | 36,165 |
2016-01-28 | $53.31 | $53.41 | $52.82 | $53.11 | $46.14 | 54,254 |
2016-01-27 | $53.05 | $53.34 | $52.64 | $52.76 | $45.83 | 32,367 |
2016-01-26 | $52.38 | $52.69 | $52.13 | $52.67 | $45.76 | 205,508 |
2016-01-25 | $52.39 | $52.65 | $52.09 | $52.13 | $45.29 | 251,165 |
2016-01-22 | $51.73 | $52.53 | $51.69 | $52.44 | $45.56 | 89,825 |
2016-01-21 | $49.90 | $50.93 | $49.88 | $50.51 | $43.88 | 402,572 |
2016-01-20 | $51.12 | $51.29 | $50.17 | $51.01 | $44.31 | 139,475 |
2016-01-19 | $53.04 | $53.36 | $52.30 | $52.63 | $45.72 | 99,032 |
2016-01-15 | $52.75 | $53.06 | $52.37 | $52.58 | $45.68 | 82,112 |
2016-01-14 | $53.48 | $53.96 | $53.12 | $53.74 | $46.68 | 69,495 |
2016-01-13 | $54.23 | $54.23 | $53.18 | $53.31 | $46.31 | 37,870 |
2016-01-12 | $53.74 | $53.95 | $53.24 | $53.55 | $46.52 | 48,550 |
2016-01-11 | $54.31 | $54.31 | $53.64 | $54.11 | $47.01 | 15,221 |
2016-01-08 | $54.70 | $54.83 | $53.82 | $53.82 | $46.75 | 35,730 |
2016-01-07 | $55.02 | $55.36 | $54.94 | $55.01 | $47.79 | 35,493 |
2016-01-06 | $55.46 | $55.74 | $55.38 | $55.62 | $48.32 | 60,151 |
2016-01-05 | $56.25 | $56.40 | $56.07 | $56.33 | $48.93 | 14,143 |
2016-01-04 | $55.47 | $55.67 | $55.25 | $55.62 | $48.32 | 23,476 |
2015-12-31 | $56.62 | $56.81 | $56.49 | $56.56 | $49.13 | 12,046 |
2015-12-30 | $56.90 | $57.05 | $56.88 | $56.96 | $49.48 | 16,870 |
2015-12-29 | $56.94 | $57.24 | $56.94 | $57.10 | $49.60 | 11,313 |
2015-12-28 | $56.16 | $56.23 | $55.99 | $56.19 | $48.81 | 43,577 |
2015-12-24 | $55.69 | $56.00 | $55.69 | $55.81 | $48.48 | 14,374 |
2015-12-23 | $56.50 | $56.84 | $56.43 | $56.75 | $49.30 | 18,652 |
2015-12-22 | $55.92 | $56.19 | $55.77 | $56.12 | $48.75 | 14,808 |
2015-12-21 | $55.82 | $55.88 | $55.44 | $55.82 | $48.49 | 58,929 |
2015-12-18 | $56.23 | $56.38 | $56.15 | $56.16 | $48.48 | 21,539 |
2015-12-17 | $57.08 | $57.08 | $56.48 | $56.50 | $48.78 | 30,780 |
2015-12-16 | $56.50 | $56.84 | $56.22 | $56.73 | $48.97 | 545,826 |
2015-12-15 | $56.08 | $56.27 | $55.88 | $56.11 | $48.44 | 163,573 |
2015-12-14 | $56.12 | $56.12 | $55.61 | $56.00 | $48.34 | 51,465 |
2015-12-11 | $55.55 | $55.63 | $55.20 | $55.31 | $47.75 | 25,639 |
2015-12-10 | $56.09 | $56.40 | $56.09 | $56.23 | $48.54 | 20,673 |
2015-12-09 | $56.33 | $56.49 | $55.84 | $55.94 | $48.29 | 116,439 |
2015-12-08 | $56.47 | $56.77 | $56.31 | $56.75 | $48.99 | 32,484 |
2015-12-07 | $57.18 | $57.30 | $56.96 | $57.28 | $49.45 | 32,269 |
2015-12-04 | $56.82 | $57.26 | $56.78 | $57.20 | $49.38 | 12,566 |
2015-12-03 | $57.16 | $57.21 | $56.61 | $56.82 | $49.05 | 13,700 |
2015-12-02 | $57.71 | $57.71 | $57.22 | $57.30 | $49.47 | 12,393 |
2015-12-01 | $57.51 | $57.71 | $57.47 | $57.60 | $49.73 | 22,982 |
2015-11-30 | $57.19 | $57.19 | $57.02 | $57.18 | $49.36 | 24,973 |
2015-11-27 | $57.19 | $57.22 | $57.01 | $57.02 | $49.23 | 7,326 |
2015-11-25 | $57.34 | $57.52 | $57.34 | $57.39 | $49.54 | 34,783 |
2015-11-24 | $57.39 | $57.73 | $57.31 | $57.62 | $49.74 | 19,837 |
2015-11-23 | $57.30 | $57.40 | $57.09 | $57.19 | $49.37 | 16,197 |
2015-11-20 | $57.24 | $57.50 | $57.24 | $57.36 | $49.52 | 12,395 |
2015-11-19 | $56.99 | $56.99 | $56.81 | $56.88 | $49.10 | 49,252 |
2015-11-18 | $56.56 | $56.90 | $56.35 | $56.82 | $49.05 | 17,543 |
2015-11-17 | $56.60 | $56.90 | $56.58 | $56.72 | $48.97 | 12,861 |
2015-11-16 | $56.11 | $56.46 | $55.92 | $56.45 | $48.73 | 59,038 |
2015-11-13 | $56.11 | $56.11 | $55.78 | $55.78 | $48.15 | 15,129 |
2015-11-12 | $56.10 | $56.25 | $55.87 | $55.87 | $48.23 | 13,184 |
2015-11-11 | $56.38 | $56.65 | $56.38 | $56.44 | $48.72 | 32,433 |
2015-11-10 | $55.73 | $55.93 | $55.73 | $55.87 | $48.23 | 5,918 |
2015-11-09 | $55.80 | $55.94 | $55.37 | $55.54 | $47.95 | 50,128 |
2015-11-06 | $56.03 | $56.06 | $55.82 | $55.99 | $48.34 | 10,426 |
2015-11-05 | $56.23 | $56.41 | $56.08 | $56.16 | $48.48 | 21,389 |
2015-11-04 | $55.93 | $55.95 | $55.69 | $55.73 | $48.11 | 20,938 |
2015-11-03 | $56.22 | $56.63 | $56.22 | $56.45 | $48.73 | 52,916 |
2015-11-02 | $55.98 | $56.54 | $55.98 | $56.45 | $48.73 | 17,650 |
2015-10-30 | $56.39 | $56.40 | $55.97 | $56.06 | $48.40 | 16,111 |
2015-10-29 | $56.21 | $56.35 | $56.15 | $56.31 | $48.61 | 13,389 |
2015-10-28 | $56.31 | $56.62 | $56.14 | $56.62 | $48.88 | 34,831 |
2015-10-27 | $56.14 | $56.20 | $56.04 | $56.14 | $48.47 | 11,863 |
2015-10-26 | $56.50 | $56.55 | $56.31 | $56.43 | $48.72 | 12,611 |
2015-10-23 | $56.44 | $56.75 | $56.39 | $56.61 | $48.87 | 37,233 |
2015-10-22 | $56.10 | $56.76 | $56.10 | $56.48 | $48.76 | 21,954 |
2015-10-21 | $55.97 | $56.06 | $55.78 | $55.78 | $48.15 | 82,867 |
2015-10-20 | $55.16 | $55.36 | $55.12 | $55.12 | $47.59 | 163,066 |
2015-10-19 | $55.47 | $55.71 | $55.47 | $55.71 | $48.09 | 15,610 |
2015-10-16 | $55.65 | $55.73 | $55.45 | $55.73 | $48.11 | 30,920 |
2015-10-15 | $55.75 | $56.19 | $55.74 | $56.18 | $48.50 | 42,126 |
2015-10-14 | $54.89 | $55.00 | $54.56 | $54.62 | $47.15 | 566,867 |
2015-10-13 | $55.01 | $55.31 | $54.89 | $54.91 | $47.40 | 31,296 |
2015-10-12 | $55.15 | $55.15 | $54.89 | $55.07 | $47.54 | 14,721 |
2015-10-09 | $55.06 | $55.17 | $54.92 | $55.00 | $47.48 | 11,152 |
2015-10-08 | $54.73 | $55.13 | $54.59 | $55.05 | $47.52 | 30,296 |
2015-10-07 | $54.95 | $55.09 | $54.74 | $54.99 | $47.47 | 25,664 |
2015-10-06 | $54.52 | $54.73 | $54.35 | $54.54 | $47.08 | 31,300 |
2015-10-05 | $54.38 | $55.07 | $54.38 | $54.95 | $47.44 | 69,685 |
2015-10-02 | $52.59 | $53.73 | $52.59 | $53.73 | $46.39 | 48,458 |
2015-10-01 | $53.22 | $53.22 | $52.85 | $53.11 | $45.85 | 67,598 |
2015-09-30 | $52.79 | $53.40 | $52.70 | $53.40 | $46.10 | 29,622 |
2015-09-29 | $52.00 | $52.35 | $51.94 | $52.22 | $45.08 | 183,233 |
2015-09-28 | $52.84 | $52.92 | $52.18 | $52.36 | $45.20 | 54,855 |
2015-09-25 | $52.94 | $53.14 | $52.52 | $52.88 | $45.65 | 77,282 |
2015-09-24 | $51.48 | $51.64 | $51.00 | $51.58 | $44.53 | 110,971 |
2015-09-23 | $51.89 | $52.05 | $51.73 | $51.93 | $44.83 | 21,364 |
2015-09-22 | $51.89 | $52.12 | $51.65 | $51.89 | $44.80 | 19,283 |
2015-09-21 | $52.64 | $52.85 | $52.50 | $52.58 | $45.39 | 39,132 |
2015-09-18 | $52.58 | $52.90 | $52.38 | $52.49 | $45.31 | 20,011 |
2015-09-17 | $53.49 | $54.27 | $53.49 | $53.78 | $46.43 | 48,217 |
2015-09-16 | $53.48 | $53.90 | $53.48 | $53.87 | $46.51 | 23,205 |
2015-09-15 | $53.38 | $53.89 | $53.38 | $53.79 | $46.44 | 36,950 |
2015-09-14 | $53.23 | $53.34 | $53.15 | $53.34 | $46.05 | 68,494 |
2015-09-11 | $52.68 | $53.22 | $52.68 | $53.21 | $45.94 | 12,706 |
2015-09-10 | $52.34 | $52.80 | $52.34 | $52.67 | $45.47 | 46,110 |
2015-09-09 | $52.96 | $52.96 | $52.04 | $52.09 | $44.97 | 115,426 |
2015-09-08 | $52.39 | $52.88 | $52.36 | $52.87 | $45.64 | 96,324 |
2015-09-04 | $52.00 | $52.29 | $51.81 | $52.00 | $44.89 | 22,068 |
2015-09-03 | $53.38 | $53.74 | $53.16 | $53.49 | $46.18 | 22,048 |
WisdomTree Japan SmallCap Dividend Fund (DFJ) News Headlines
Recent WisdomTree Japan SmallCap Dividend Fund (DFJ) News
Similar Companies to WisdomTree Japan SmallCap Dividend Fund (DFJ) 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 | -- | -- | -- |