WisdomTree U.S. High Dividend Fund (DHS) Exchange: NYSE ARCA
Data as of May 2, 2025
$92.44 ($-0.55) -0.59%
WisdomTree U.S. High Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. High Dividend Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $92.61 |
Previous Close | $92.44 |
High | $92.62 |
Low | $91.68 |
Adjusted Open | $92.61 |
Previous Adjusted Close | $92.44 |
Adjusted High | $92.62 |
Adjusted Low | $91.68 |
About WisdomTree U.S. High Dividend Fund (DHS)
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 companies with the highest dividend yields selected from the WisdomTree U.S. Dividend Index, which defines the dividend-paying universe of companies in the U.S. stock market. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of regular cash dividends on shares of common stock during the preceding 12 months; (ii) market capitalization of at least $200 million; and (iii) average daily dollar trading volume of at least $200,000 for the preceding three months. Securities eligible for inclusion in the Index are ranked by dividend yield. Securities ranking in the highest 30% by dividend yield are selected for inclusion. If a company currently in the Index is no longer ranked in the top 30% by dividend yield at the time of the annual Index screening date but remains ranked in the top 35% by dividend yield, the company will remain in the Index. The Index is dividend weighted annually to reflect the proportionate share of the aggregate cash dividends each component company is projected to pay in the coming year, based on the most recently declared dividend per share, a measure of fundamental value. Companies projected to pay more dividends are more heavily weighted. At the time of the Index’s annual screening date, the maximum weight of any security in the Index is capped at 5%. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, 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 and will be reset at each annual rebalance date. 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 health care and information technology sectors comprised a significant portion of the Index. To the extent that 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 U.S. High Dividend Fund (DHS)
Historical Stock Data for WisdomTree U.S. High Dividend Fund (DHS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $92.61 | $92.62 | $91.68 | $92.44 | $92.44 | 27,758 |
2025-04-24 | $92.35 | $93.09 | $92.08 | $92.99 | $92.68 | 18,078 |
2025-04-23 | $92.98 | $93.66 | $92.05 | $92.46 | $92.16 | 37,619 |
2025-04-22 | $90.94 | $92.38 | $90.94 | $92.29 | $91.99 | 24,335 |
2025-04-21 | $91.39 | $91.42 | $89.59 | $90.47 | $90.17 | 25,743 |
2025-04-17 | $90.68 | $92.43 | $90.68 | $91.69 | $91.69 | 37,258 |
2025-04-16 | $91.50 | $91.82 | $90.18 | $90.51 | $90.51 | 48,508 |
2025-04-15 | $91.60 | $92.16 | $91.35 | $91.35 | $91.35 | 50,887 |
2025-04-14 | $91.04 | $91.88 | $90.91 | $91.53 | $91.53 | 31,829 |
2025-04-11 | $89.09 | $90.51 | $88.19 | $90.11 | $90.11 | 61,831 |
2025-04-10 | $90.62 | $90.62 | $87.61 | $89.07 | $89.07 | 75,365 |
2025-04-09 | $86.17 | $91.85 | $85.68 | $91.38 | $91.38 | 241,584 |
2025-04-08 | $91.28 | $91.34 | $86.65 | $87.71 | $87.71 | 123,295 |
2025-04-07 | $88.17 | $91.65 | $87.22 | $89.43 | $89.43 | 93,847 |
2025-04-04 | $94.20 | $94.64 | $90.53 | $90.57 | $90.57 | 81,124 |
2025-04-03 | $97.22 | $97.85 | $95.67 | $95.75 | $95.75 | 86,297 |
2025-04-02 | $98.02 | $98.40 | $97.70 | $98.37 | $98.37 | 45,470 |
2025-04-01 | $98.64 | $98.82 | $97.83 | $98.23 | $98.23 | 132,977 |
2025-03-31 | $97.58 | $99.40 | $97.58 | $99.16 | $99.16 | 79,631 |
2025-03-28 | $98.24 | $98.44 | $97.66 | $97.93 | $97.93 | 36,682 |
2025-03-27 | $98.14 | $98.69 | $98.02 | $98.05 | $98.05 | 40,608 |
2025-03-26 | $97.74 | $98.46 | $97.74 | $98.14 | $98.14 | 31,365 |
2025-03-25 | $98.62 | $98.62 | $97.62 | $97.76 | $97.76 | 31,550 |
2025-03-24 | $98.07 | $98.62 | $98.00 | $98.42 | $98.42 | 26,161 |
2025-03-21 | $97.84 | $98.09 | $97.44 | $97.76 | $97.76 | 17,258 |
2025-03-20 | $98.06 | $98.43 | $97.88 | $98.22 | $98.22 | 29,753 |
2025-03-19 | $98.23 | $98.47 | $97.90 | $98.38 | $98.38 | 32,322 |
2025-03-18 | $98.32 | $98.35 | $97.92 | $98.13 | $98.13 | 19,988 |
2025-03-17 | $97.31 | $98.74 | $97.31 | $98.58 | $98.58 | 38,334 |
2025-03-14 | $96.37 | $97.40 | $96.20 | $97.26 | $97.26 | 34,833 |
2025-03-13 | $97.12 | $97.20 | $96.07 | $96.19 | $96.19 | 32,886 |
2025-03-12 | $97.01 | $97.01 | $96.14 | $96.36 | $96.36 | 37,341 |
2025-03-11 | $98.80 | $98.81 | $97.13 | $97.27 | $97.27 | 45,441 |
2025-03-10 | $98.43 | $100.25 | $98.41 | $99.00 | $99.00 | 69,210 |
2025-03-07 | $97.68 | $99.17 | $97.68 | $98.88 | $98.88 | 102,095 |
2025-03-06 | $97.06 | $97.80 | $96.70 | $97.67 | $97.67 | 26,326 |
2025-03-05 | $97.23 | $97.90 | $96.72 | $97.62 | $97.62 | 62,535 |
2025-03-04 | $99.31 | $99.31 | $97.62 | $97.65 | $97.65 | 55,202 |
2025-03-03 | $99.75 | $100.42 | $99.06 | $99.66 | $99.66 | 35,481 |
2025-02-28 | $98.86 | $99.74 | $98.39 | $99.74 | $99.74 | 12,456 |
2025-02-27 | $98.41 | $98.99 | $98.41 | $98.59 | $98.59 | 17,340 |
2025-02-26 | $99.32 | $99.32 | $98.32 | $98.51 | $98.51 | 142,769 |
2025-02-25 | $99.19 | $99.73 | $99.19 | $99.43 | $99.43 | 36,571 |
2025-02-24 | $98.95 | $99.57 | $98.82 | $99.22 | $99.06 | 25,655 |
2025-02-21 | $98.81 | $99.14 | $98.74 | $98.82 | $98.66 | 21,738 |
2025-02-20 | $98.11 | $98.80 | $98.09 | $98.78 | $98.62 | 29,548 |
2025-02-19 | $97.67 | $98.23 | $97.48 | $98.22 | $98.06 | 15,443 |
2025-02-18 | $96.95 | $97.74 | $96.81 | $97.69 | $97.53 | 26,002 |
2025-02-14 | $97.57 | $98.00 | $97.08 | $97.13 | $96.97 | 18,600 |
2025-02-13 | $96.76 | $97.36 | $96.58 | $97.30 | $97.14 | 17,537 |
2025-02-12 | $96.49 | $96.87 | $96.47 | $96.72 | $96.56 | 25,663 |
2025-02-11 | $96.19 | $97.15 | $95.96 | $97.13 | $96.97 | 108,178 |
2025-02-10 | $96.33 | $96.33 | $95.76 | $96.29 | $96.13 | 39,668 |
2025-02-07 | $96.68 | $96.68 | $95.99 | $96.04 | $95.88 | 31,399 |
2025-02-06 | $97.12 | $97.12 | $96.23 | $96.47 | $96.31 | 23,531 |
2025-02-05 | $96.09 | $96.37 | $95.91 | $96.35 | $96.19 | 23,960 |
2025-02-04 | $95.49 | $96.03 | $95.18 | $95.88 | $95.72 | 26,187 |
2025-02-03 | $95.08 | $96.26 | $95.00 | $96.06 | $95.90 | 82,795 |
2025-01-31 | $96.60 | $96.73 | $95.86 | $96.02 | $95.86 | 26,960 |
2025-01-30 | $96.27 | $96.89 | $96.14 | $96.51 | $96.35 | 20,408 |
2025-01-29 | $95.71 | $96.29 | $95.54 | $95.68 | $95.52 | 27,420 |
2025-01-28 | $96.63 | $96.87 | $95.57 | $95.75 | $95.59 | 33,149 |
2025-01-27 | $95.45 | $96.97 | $95.45 | $96.97 | $96.69 | 19,117 |
2025-01-24 | $94.92 | $95.32 | $94.92 | $95.15 | $94.87 | 13,204 |
2025-01-23 | $94.46 | $94.95 | $94.43 | $94.89 | $94.61 | 34,636 |
2025-01-22 | $95.07 | $95.07 | $94.38 | $94.38 | $94.11 | 30,883 |
2025-01-21 | $95.22 | $95.76 | $95.22 | $95.49 | $95.21 | 37,684 |
2025-01-17 | $94.72 | $95.04 | $94.72 | $94.84 | $94.56 | 17,302 |
2025-01-16 | $93.58 | $94.45 | $93.37 | $94.45 | $94.18 | 24,370 |
2025-01-15 | $94.12 | $94.23 | $93.58 | $93.80 | $93.53 | 60,268 |
2025-01-14 | $92.56 | $93.15 | $92.41 | $93.15 | $92.88 | 19,149 |
2025-01-13 | $91.51 | $92.41 | $91.39 | $92.41 | $92.14 | 21,744 |
2025-01-10 | $92.60 | $92.60 | $91.32 | $91.55 | $91.28 | 37,945 |
2025-01-08 | $92.83 | $92.89 | $92.19 | $92.89 | $92.62 | 19,408 |
2025-01-07 | $93.36 | $93.81 | $92.92 | $93.14 | $92.87 | 28,605 |
2025-01-06 | $94.01 | $94.03 | $93.03 | $93.12 | $92.85 | 35,991 |
2025-01-03 | $93.67 | $93.80 | $93.10 | $93.77 | $93.50 | 24,751 |
2025-01-02 | $93.82 | $94.02 | $92.91 | $93.27 | $93.00 | 59,679 |
2024-12-31 | $93.13 | $93.47 | $92.86 | $93.36 | $93.09 | 25,357 |
2024-12-30 | $93.30 | $93.30 | $92.42 | $92.86 | $92.55 | 41,285 |
2024-12-27 | $93.76 | $94.37 | $93.28 | $93.63 | $93.31 | 42,618 |
2024-12-26 | $93.63 | $94.18 | $93.63 | $94.01 | $93.69 | 83,799 |
2024-12-24 | $93.79 | $94.32 | $93.65 | $94.28 | $93.58 | 20,399 |
2024-12-23 | $93.43 | $93.89 | $92.97 | $93.83 | $93.14 | 24,400 |
2024-12-20 | $92.58 | $94.16 | $92.58 | $93.69 | $93.00 | 37,509 |
2024-12-19 | $93.41 | $93.87 | $92.66 | $92.66 | $91.98 | 18,346 |
2024-12-18 | $95.34 | $95.46 | $93.12 | $93.13 | $92.44 | 30,649 |
2024-12-17 | $95.25 | $95.73 | $95.17 | $95.49 | $94.78 | 19,921 |
2024-12-16 | $96.57 | $96.58 | $95.70 | $95.72 | $95.01 | 25,287 |
2024-12-13 | $96.68 | $96.77 | $96.14 | $96.59 | $95.88 | 30,285 |
2024-12-12 | $96.92 | $97.16 | $96.70 | $96.74 | $96.03 | 26,670 |
2024-12-11 | $97.55 | $97.55 | $96.84 | $96.92 | $96.20 | 25,997 |
2024-12-10 | $97.60 | $97.90 | $96.93 | $97.25 | $96.53 | 23,182 |
2024-12-09 | $98.69 | $98.69 | $97.50 | $97.50 | $96.77 | 17,371 |
2024-12-06 | $99.17 | $99.17 | $98.19 | $98.32 | $97.59 | 22,618 |
2024-12-05 | $98.83 | $99.38 | $98.83 | $98.95 | $98.22 | 21,451 |
2024-12-04 | $99.23 | $99.23 | $98.36 | $98.62 | $97.89 | 33,938 |
2024-12-03 | $100.16 | $100.16 | $99.20 | $99.20 | $98.47 | 30,402 |
2024-12-02 | $100.52 | $100.52 | $99.56 | $99.87 | $99.13 | 24,499 |
2024-11-29 | $100.63 | $100.84 | $100.38 | $100.58 | $100.58 | 15,251 |
2024-11-27 | $100.71 | $101.06 | $100.47 | $100.48 | $100.48 | 31,841 |
2024-11-26 | $100.18 | $100.53 | $99.93 | $100.48 | $100.48 | 31,048 |
2024-11-25 | $100.46 | $100.92 | $100.29 | $100.37 | $100.37 | 19,272 |
2024-11-22 | $99.67 | $100.44 | $99.67 | $100.32 | $100.32 | 23,565 |
2024-11-21 | $98.30 | $99.55 | $98.30 | $99.42 | $99.42 | 20,807 |
2024-11-20 | $97.80 | $98.02 | $97.51 | $98.01 | $98.01 | 23,055 |
2024-11-19 | $97.42 | $97.87 | $97.21 | $97.74 | $97.74 | 21,151 |
2024-11-18 | $97.55 | $98.16 | $97.46 | $98.13 | $98.13 | 14,286 |
2024-11-15 | $97.45 | $97.64 | $97.19 | $97.47 | $97.47 | 20,005 |
2024-11-14 | $97.74 | $97.76 | $97.39 | $97.43 | $97.43 | 16,201 |
2024-11-13 | $97.85 | $98.08 | $97.48 | $97.52 | $97.52 | 19,034 |
2024-11-12 | $98.31 | $98.43 | $97.47 | $97.49 | $97.49 | 13,307 |
2024-11-11 | $98.17 | $98.78 | $98.14 | $98.22 | $98.22 | 26,847 |
2024-11-08 | $97.80 | $98.34 | $97.48 | $98.09 | $98.09 | 18,531 |
2024-11-07 | $98.25 | $98.25 | $97.45 | $97.56 | $97.56 | 49,486 |
2024-11-06 | $97.92 | $98.45 | $97.86 | $98.25 | $98.25 | 19,138 |
2024-11-05 | $94.94 | $95.53 | $94.94 | $95.53 | $95.53 | 16,689 |
2024-11-04 | $94.59 | $94.79 | $94.28 | $94.50 | $94.50 | 26,873 |
2024-11-01 | $95.76 | $95.76 | $94.44 | $94.55 | $94.55 | 68,993 |
2024-10-31 | $95.08 | $95.76 | $95.08 | $95.21 | $95.21 | 28,968 |
2024-10-30 | $94.62 | $95.25 | $94.62 | $94.84 | $94.84 | 33,728 |
2024-10-29 | $94.94 | $94.94 | $94.43 | $94.54 | $94.54 | 18,735 |
2024-10-28 | $94.41 | $95.27 | $94.41 | $95.23 | $95.23 | 14,707 |
2024-10-25 | $95.96 | $96.00 | $94.57 | $94.62 | $94.41 | 18,526 |
2024-10-24 | $95.66 | $95.80 | $95.19 | $95.61 | $95.40 | 26,623 |
2024-10-23 | $95.47 | $95.66 | $95.11 | $95.65 | $95.44 | 18,894 |
2024-10-22 | $95.01 | $95.73 | $94.97 | $95.62 | $95.41 | 22,544 |
2024-10-21 | $96.18 | $96.18 | $94.86 | $94.93 | $94.72 | 29,495 |
2024-10-18 | $96.10 | $96.19 | $95.77 | $96.07 | $95.86 | 16,465 |
2024-10-17 | $96.18 | $96.30 | $96.02 | $96.12 | $95.91 | 16,451 |
2024-10-16 | $95.51 | $96.24 | $95.51 | $96.15 | $95.94 | 15,955 |
2024-10-15 | $95.23 | $95.97 | $95.00 | $95.03 | $94.82 | 13,006 |
2024-10-14 | $94.65 | $95.35 | $94.65 | $95.33 | $95.12 | 12,144 |
2024-10-11 | $94.02 | $94.77 | $94.02 | $94.77 | $94.56 | 21,250 |
2024-10-10 | $93.97 | $94.03 | $93.51 | $93.64 | $93.43 | 13,322 |
2024-10-09 | $93.23 | $94.13 | $93.23 | $93.97 | $93.76 | 13,329 |
2024-10-08 | $93.66 | $93.66 | $93.12 | $93.25 | $93.04 | 41,393 |
2024-10-07 | $94.10 | $94.10 | $93.39 | $93.69 | $93.48 | 15,627 |
2024-10-04 | $93.84 | $94.18 | $93.58 | $94.16 | $94.16 | 13,603 |
2024-10-03 | $93.48 | $93.48 | $92.93 | $93.41 | $93.41 | 20,276 |
2024-10-02 | $93.49 | $93.93 | $93.36 | $93.53 | $93.53 | 14,403 |
2024-10-01 | $93.60 | $93.79 | $93.28 | $93.56 | $93.56 | 14,092 |
2024-09-30 | $93.28 | $93.91 | $92.97 | $93.80 | $93.80 | 40,751 |
2024-09-27 | $93.19 | $93.78 | $93.11 | $93.33 | $93.33 | 21,400 |
2024-09-26 | $92.48 | $92.95 | $92.44 | $92.65 | $92.65 | 26,939 |
2024-09-25 | $93.47 | $93.47 | $92.51 | $92.53 | $92.53 | 32,791 |
2024-09-24 | $93.95 | $94.12 | $93.64 | $93.71 | $93.38 | 19,482 |
2024-09-23 | $93.48 | $93.86 | $93.48 | $93.83 | $93.50 | 15,986 |
2024-09-20 | $93.33 | $93.36 | $92.95 | $93.24 | $93.24 | 14,195 |
2024-09-19 | $93.74 | $93.74 | $93.23 | $93.45 | $93.45 | 22,972 |
2024-09-18 | $92.95 | $93.58 | $92.79 | $92.84 | $92.84 | 14,518 |
2024-09-17 | $93.03 | $93.34 | $92.66 | $92.86 | $92.86 | 17,016 |
2024-09-16 | $92.49 | $92.90 | $92.39 | $92.90 | $92.90 | 10,495 |
2024-09-13 | $91.40 | $92.08 | $91.40 | $92.08 | $92.08 | 35,079 |
2024-09-12 | $90.84 | $91.01 | $90.53 | $91.01 | $91.01 | 11,223 |
2024-09-11 | $90.90 | $90.90 | $89.34 | $90.69 | $90.69 | 20,538 |
2024-09-10 | $91.73 | $91.73 | $90.56 | $91.20 | $91.20 | 12,955 |
2024-09-09 | $91.06 | $91.96 | $91.00 | $91.54 | $91.54 | 28,830 |
2024-09-06 | $91.98 | $92.27 | $90.69 | $90.81 | $90.81 | 15,642 |
2024-09-05 | $92.87 | $92.87 | $91.74 | $91.77 | $91.77 | 20,594 |
2024-09-04 | $92.54 | $93.17 | $92.21 | $92.41 | $92.41 | 19,498 |
2024-09-03 | $92.61 | $92.97 | $92.35 | $92.53 | $92.53 | 20,513 |
2024-08-30 | $92.50 | $93.15 | $92.22 | $93.14 | $93.14 | 43,233 |
2024-08-29 | $92.57 | $92.78 | $91.81 | $92.48 | $92.48 | 28,507 |
2024-08-28 | $91.93 | $92.55 | $91.73 | $92.08 | $92.08 | 22,993 |
2024-08-27 | $92.24 | $92.34 | $91.86 | $92.02 | $92.02 | 20,960 |
2024-08-26 | $92.61 | $93.13 | $92.55 | $92.75 | $92.40 | 19,243 |
2024-08-23 | $91.22 | $92.50 | $91.22 | $92.30 | $91.96 | 22,311 |
2024-08-22 | $90.93 | $91.00 | $90.69 | $90.97 | $90.63 | 14,453 |
2024-08-21 | $90.81 | $90.93 | $90.60 | $90.87 | $90.53 | 18,110 |
2024-08-20 | $91.23 | $91.23 | $90.59 | $90.60 | $90.26 | 14,804 |
2024-08-19 | $90.79 | $91.37 | $90.79 | $91.27 | $90.93 | 28,427 |
2024-08-16 | $90.05 | $90.83 | $90.05 | $90.78 | $90.44 | 27,571 |
2024-08-15 | $90.15 | $90.51 | $90.02 | $90.27 | $89.93 | 17,254 |
2024-08-14 | $89.25 | $89.67 | $89.12 | $89.47 | $89.47 | 18,580 |
2024-08-13 | $88.66 | $89.17 | $88.33 | $89.15 | $89.15 | 28,531 |
2024-08-12 | $88.98 | $88.98 | $88.16 | $88.43 | $88.43 | 40,640 |
2024-08-09 | $88.69 | $88.80 | $88.37 | $88.73 | $88.73 | 19,514 |
2024-08-08 | $87.84 | $88.72 | $87.60 | $88.68 | $88.68 | 21,368 |
2024-08-07 | $88.25 | $88.88 | $87.43 | $87.47 | $87.47 | 23,610 |
2024-08-06 | $86.97 | $88.27 | $86.97 | $87.48 | $87.48 | 31,845 |
2024-08-05 | $87.47 | $87.59 | $86.62 | $86.82 | $86.82 | 71,554 |
2024-08-02 | $89.87 | $90.24 | $88.34 | $89.22 | $89.22 | 33,357 |
2024-08-01 | $91.35 | $91.63 | $90.24 | $90.48 | $90.48 | 16,682 |
2024-07-31 | $91.44 | $91.88 | $91.04 | $91.19 | $91.19 | 32,672 |
2024-07-30 | $90.69 | $91.47 | $90.69 | $91.38 | $91.38 | 23,561 |
2024-07-29 | $91.10 | $91.17 | $90.36 | $90.58 | $90.58 | 65,229 |
2024-07-26 | $90.47 | $91.13 | $90.29 | $91.03 | $91.03 | 28,799 |
2024-07-25 | $89.23 | $90.81 | $89.23 | $90.32 | $90.14 | 19,043 |
2024-07-24 | $89.11 | $89.75 | $88.83 | $89.20 | $89.02 | 18,563 |
2024-07-23 | $89.13 | $89.45 | $89.06 | $89.10 | $88.92 | 23,363 |
2024-07-22 | $89.10 | $89.55 | $88.64 | $89.51 | $89.33 | 19,770 |
2024-07-19 | $89.70 | $89.88 | $89.06 | $89.17 | $88.99 | 16,510 |
2024-07-18 | $90.11 | $91.12 | $89.62 | $89.71 | $89.53 | 26,004 |
2024-07-17 | $89.00 | $90.51 | $89.00 | $90.44 | $90.26 | 24,260 |
2024-07-16 | $87.82 | $89.20 | $87.82 | $89.13 | $88.95 | 19,933 |
2024-07-15 | $87.38 | $88.13 | $87.34 | $87.70 | $87.52 | 29,049 |
2024-07-12 | $86.98 | $87.54 | $86.81 | $87.16 | $86.98 | 23,171 |
2024-07-11 | $85.56 | $86.71 | $85.56 | $86.62 | $86.44 | 22,723 |
2024-07-10 | $84.46 | $85.24 | $84.38 | $85.15 | $84.98 | 23,625 |
2024-07-09 | $83.97 | $84.71 | $83.91 | $84.41 | $84.41 | 23,141 |
2024-07-08 | $83.94 | $84.48 | $83.93 | $84.16 | $84.16 | 44,082 |
2024-07-05 | $84.22 | $84.27 | $83.65 | $83.90 | $83.90 | 18,575 |
2024-07-03 | $84.53 | $84.87 | $84.27 | $84.27 | $84.27 | 16,161 |
2024-07-02 | $84.30 | $84.46 | $84.16 | $84.44 | $84.44 | 14,983 |
2024-07-01 | $84.79 | $85.21 | $84.18 | $84.29 | $84.29 | 23,897 |
2024-06-28 | $84.22 | $84.69 | $84.17 | $84.59 | $84.59 | 15,977 |
2024-06-27 | $84.12 | $84.12 | $83.53 | $83.92 | $83.92 | 22,743 |
2024-06-26 | $84.00 | $84.12 | $83.64 | $83.91 | $83.91 | 31,454 |
2024-06-25 | $84.88 | $84.88 | $84.14 | $84.19 | $84.19 | 42,016 |
2024-06-24 | $84.43 | $85.57 | $84.43 | $85.41 | $85.03 | 36,154 |
2024-06-21 | $84.36 | $84.47 | $83.99 | $84.11 | $83.74 | 25,079 |
2024-06-20 | $83.70 | $84.40 | $83.70 | $84.25 | $83.88 | 95,476 |
2024-06-18 | $83.36 | $83.83 | $83.36 | $83.68 | $83.31 | 23,583 |
2024-06-17 | $82.92 | $83.50 | $82.74 | $83.38 | $83.01 | 32,450 |
2024-06-14 | $83.03 | $83.07 | $82.54 | $83.01 | $82.64 | 41,055 |
2024-06-13 | $83.79 | $83.79 | $83.14 | $83.46 | $83.09 | 29,000 |
2024-06-12 | $84.87 | $84.87 | $83.68 | $83.81 | $83.44 | 41,056 |
2024-06-11 | $83.95 | $83.96 | $83.48 | $83.86 | $83.49 | 24,665 |
2024-06-10 | $84.14 | $84.52 | $83.80 | $84.31 | $83.94 | 16,305 |
2024-06-07 | $84.20 | $84.88 | $84.20 | $84.31 | $83.94 | 37,350 |
2024-06-06 | $84.42 | $84.84 | $84.37 | $84.53 | $84.16 | 19,882 |
2024-06-05 | $84.66 | $84.66 | $84.19 | $84.53 | $84.16 | 29,136 |
2024-06-04 | $84.38 | $84.70 | $84.22 | $84.50 | $84.13 | 26,718 |
2024-06-03 | $85.56 | $85.56 | $84.53 | $84.84 | $84.46 | 20,499 |
2024-05-31 | $84.24 | $85.67 | $84.08 | $85.67 | $85.67 | 22,677 |
2024-05-30 | $83.43 | $84.03 | $83.35 | $84.02 | $84.02 | 33,450 |
2024-05-29 | $83.63 | $83.63 | $83.07 | $83.20 | $83.20 | 35,168 |
2024-05-28 | $84.61 | $84.93 | $84.02 | $84.21 | $84.21 | 42,350 |
2024-05-24 | $84.82 | $84.84 | $84.43 | $84.61 | $84.61 | 14,661 |
2024-05-23 | $86.10 | $86.10 | $84.61 | $84.67 | $84.37 | 24,070 |
2024-05-22 | $86.57 | $86.57 | $85.93 | $86.02 | $85.71 | 21,972 |
2024-05-21 | $86.78 | $87.05 | $86.73 | $86.90 | $86.59 | 36,560 |
2024-05-20 | $87.32 | $87.32 | $86.73 | $86.75 | $86.75 | 19,691 |
2024-05-17 | $86.87 | $87.24 | $86.83 | $87.24 | $87.24 | 24,171 |
2024-05-16 | $86.81 | $87.18 | $86.81 | $86.95 | $86.95 | 38,027 |
2024-05-15 | $87.00 | $87.01 | $86.72 | $86.91 | $86.91 | 24,711 |
2024-05-14 | $86.34 | $86.62 | $86.21 | $86.53 | $86.53 | 23,623 |
2024-05-13 | $86.31 | $86.68 | $86.10 | $86.15 | $86.15 | 16,691 |
2024-05-10 | $86.24 | $86.36 | $85.90 | $86.04 | $86.04 | 29,670 |
2024-05-09 | $85.25 | $86.06 | $85.25 | $86.03 | $86.03 | 33,917 |
2024-05-08 | $84.79 | $85.30 | $84.79 | $85.24 | $85.24 | 27,818 |
2024-05-07 | $85.05 | $85.36 | $85.04 | $85.04 | $85.04 | 28,612 |
2024-05-06 | $84.74 | $84.89 | $84.64 | $84.82 | $84.82 | 20,578 |
2024-05-03 | $84.49 | $84.73 | $84.00 | $84.37 | $84.37 | 48,816 |
2024-05-02 | $84.01 | $84.13 | $83.58 | $84.01 | $84.01 | 51,315 |
2024-05-01 | $83.37 | $84.28 | $83.24 | $83.44 | $83.44 | 21,843 |
2024-04-30 | $84.10 | $84.10 | $83.45 | $83.45 | $83.45 | 15,004 |
2024-04-29 | $84.15 | $84.55 | $84.15 | $84.39 | $84.39 | 20,054 |
2024-04-26 | $84.26 | $84.27 | $83.96 | $83.96 | $83.96 | 18,549 |
2024-04-25 | $84.59 | $84.59 | $83.92 | $84.44 | $84.44 | 25,320 |
2024-04-24 | $84.75 | $85.36 | $84.42 | $85.32 | $85.32 | 47,670 |
2024-04-23 | $84.59 | $85.46 | $84.59 | $85.28 | $84.98 | 34,515 |
2024-04-22 | $83.94 | $84.97 | $83.79 | $84.54 | $84.24 | 23,860 |
2024-04-19 | $82.64 | $83.80 | $82.64 | $83.79 | $83.79 | 15,393 |
2024-04-18 | $82.49 | $82.83 | $82.24 | $82.57 | $82.57 | 26,260 |
2024-04-17 | $82.19 | $82.71 | $81.92 | $82.24 | $82.24 | 20,121 |
2024-04-16 | $82.54 | $82.54 | $81.74 | $81.94 | $81.94 | 34,847 |
2024-04-15 | $83.44 | $83.81 | $82.18 | $82.50 | $82.50 | 48,360 |
2024-04-12 | $83.82 | $84.06 | $82.73 | $82.90 | $82.90 | 35,595 |
2024-04-11 | $84.65 | $84.65 | $83.60 | $84.02 | $84.02 | 22,928 |
2024-04-10 | $85.01 | $85.03 | $83.95 | $84.41 | $84.41 | 84,066 |
2024-04-09 | $85.69 | $86.00 | $85.35 | $85.98 | $85.98 | 34,668 |
2024-04-08 | $85.25 | $85.73 | $85.25 | $85.52 | $85.52 | 23,007 |
2024-04-05 | $85.01 | $85.40 | $84.49 | $85.15 | $85.15 | 56,555 |
2024-04-04 | $86.02 | $86.23 | $84.77 | $84.94 | $84.94 | 35,132 |
2024-04-03 | $85.80 | $85.96 | $85.49 | $85.73 | $85.73 | 173,680 |
2024-04-02 | $85.77 | $86.02 | $85.62 | $85.79 | $85.79 | 25,094 |
2024-04-01 | $86.60 | $86.60 | $85.97 | $86.05 | $86.05 | 34,748 |
2024-03-28 | $86.02 | $86.71 | $86.02 | $86.66 | $86.66 | 22,724 |
2024-03-27 | $84.76 | $85.93 | $84.76 | $85.93 | $85.93 | 31,062 |
2024-03-26 | $84.92 | $85.12 | $84.24 | $84.24 | $84.24 | 55,478 |
2024-03-25 | $84.62 | $85.05 | $84.62 | $84.82 | $84.82 | 66,423 |
2024-03-22 | $85.31 | $85.37 | $84.59 | $84.59 | $84.59 | 30,783 |
2024-03-21 | $85.27 | $85.83 | $85.23 | $85.61 | $85.32 | 19,196 |
2024-03-20 | $84.16 | $85.14 | $84.15 | $84.95 | $84.67 | 35,953 |
2024-03-19 | $83.79 | $84.40 | $83.79 | $84.38 | $84.10 | 22,705 |
2024-03-18 | $83.88 | $84.14 | $83.44 | $83.89 | $83.61 | 22,046 |
2024-03-15 | $83.57 | $84.10 | $83.57 | $83.77 | $83.77 | 46,590 |
2024-03-14 | $84.32 | $84.32 | $83.43 | $83.78 | $83.78 | 31,743 |
2024-03-13 | $84.42 | $84.93 | $84.26 | $84.41 | $84.41 | 42,207 |
2024-03-12 | $84.16 | $84.56 | $83.86 | $84.13 | $84.13 | 29,071 |
2024-03-11 | $83.72 | $84.29 | $83.58 | $84.21 | $84.21 | 36,085 |
2024-03-08 | $83.86 | $84.04 | $83.74 | $83.87 | $83.87 | 25,501 |
2024-03-07 | $83.48 | $83.90 | $83.48 | $83.59 | $83.59 | 26,520 |
2024-03-06 | $82.99 | $83.47 | $82.88 | $83.18 | $83.18 | 92,048 |
2024-03-05 | $82.19 | $83.22 | $82.19 | $82.71 | $82.71 | 52,060 |
2024-03-04 | $82.12 | $82.63 | $82.12 | $82.34 | $82.34 | 32,247 |
2024-03-01 | $81.87 | $82.09 | $81.42 | $82.08 | $82.08 | 41,369 |
2024-02-29 | $81.98 | $82.25 | $81.71 | $81.88 | $81.88 | 55,984 |
2024-02-28 | $81.58 | $81.90 | $81.49 | $81.61 | $81.61 | 32,851 |
2024-02-27 | $81.56 | $81.73 | $81.34 | $81.69 | $81.69 | 121,477 |
2024-02-26 | $81.85 | $82.11 | $81.31 | $81.34 | $81.34 | 71,183 |
2024-02-23 | $81.76 | $82.28 | $81.61 | $81.96 | $81.96 | 47,478 |
2024-02-22 | $81.80 | $82.24 | $81.59 | $82.11 | $81.91 | 71,698 |
2024-02-21 | $81.43 | $81.89 | $81.38 | $81.89 | $81.69 | 84,965 |
2024-02-20 | $81.41 | $81.88 | $81.29 | $81.40 | $81.20 | 118,388 |
2024-02-16 | $81.45 | $82.00 | $81.29 | $81.67 | $81.47 | 33,901 |
2024-02-15 | $80.50 | $81.82 | $80.50 | $81.78 | $81.58 | 31,899 |
2024-02-14 | $80.22 | $80.24 | $79.71 | $80.12 | $79.92 | 78,864 |
2024-02-13 | $80.60 | $80.63 | $79.18 | $79.77 | $79.77 | 42,658 |
2024-02-12 | $80.41 | $81.56 | $80.41 | $81.40 | $81.40 | 38,992 |
2024-02-09 | $80.56 | $80.66 | $80.05 | $80.44 | $80.44 | 88,669 |
2024-02-08 | $80.20 | $80.50 | $80.05 | $80.50 | $80.50 | 29,211 |
2024-02-07 | $80.75 | $80.75 | $79.98 | $80.38 | $80.38 | 28,077 |
2024-02-06 | $80.22 | $80.73 | $80.14 | $80.51 | $80.51 | 22,071 |
2024-02-05 | $80.67 | $80.67 | $80.02 | $80.10 | $80.10 | 86,264 |
2024-02-02 | $81.12 | $81.50 | $80.69 | $81.12 | $81.12 | 119,967 |
2024-02-01 | $81.13 | $81.42 | $80.33 | $81.42 | $81.42 | 42,851 |
2024-01-31 | $82.04 | $82.23 | $80.91 | $80.92 | $80.92 | 40,708 |
2024-01-30 | $81.99 | $82.46 | $81.81 | $82.39 | $82.39 | 34,699 |
2024-01-29 | $81.98 | $82.31 | $81.67 | $82.25 | $82.25 | 44,469 |
2024-01-26 | $82.13 | $82.38 | $81.77 | $82.00 | $82.00 | 28,962 |
2024-01-25 | $81.51 | $81.96 | $81.23 | $81.96 | $81.96 | 44,389 |
2024-01-24 | $81.43 | $81.58 | $80.76 | $80.83 | $80.74 | 40,004 |
2024-01-23 | $80.91 | $81.24 | $80.78 | $81.06 | $80.97 | 39,594 |
2024-01-22 | $80.59 | $81.01 | $80.44 | $80.91 | $80.82 | 77,053 |
2024-01-19 | $80.08 | $80.67 | $79.66 | $80.53 | $80.44 | 108,744 |
2024-01-18 | $80.22 | $80.22 | $79.30 | $79.95 | $79.95 | 712,680 |
2024-01-17 | $80.03 | $80.70 | $79.67 | $80.07 | $80.07 | 28,935 |
2024-01-16 | $81.32 | $81.32 | $80.55 | $80.74 | $80.74 | 53,362 |
2024-01-12 | $82.17 | $82.43 | $81.51 | $81.82 | $81.82 | 32,959 |
2024-01-11 | $82.07 | $82.07 | $81.21 | $81.68 | $81.68 | 32,352 |
2024-01-10 | $82.29 | $82.29 | $81.86 | $82.22 | $82.22 | 99,083 |
2024-01-09 | $82.69 | $82.69 | $82.25 | $82.38 | $82.38 | 48,384 |
2024-01-08 | $82.43 | $83.10 | $82.15 | $83.09 | $83.09 | 65,202 |
2024-01-05 | $82.30 | $83.11 | $82.29 | $82.74 | $82.74 | 716,878 |
2024-01-04 | $82.61 | $83.01 | $82.38 | $82.40 | $82.40 | 45,816 |
2024-01-03 | $82.97 | $83.05 | $82.41 | $82.51 | $82.51 | 54,492 |
2024-01-02 | $81.96 | $83.51 | $81.96 | $83.17 | $83.17 | 60,309 |
2023-12-29 | $82.46 | $82.49 | $81.96 | $82.18 | $82.18 | 57,767 |
2023-12-28 | $82.44 | $82.76 | $82.38 | $82.53 | $82.53 | 30,148 |
2023-12-27 | $82.54 | $82.79 | $82.33 | $82.58 | $82.55 | 61,886 |
2023-12-26 | $82.20 | $82.83 | $82.16 | $82.65 | $82.62 | 21,846 |
2023-12-22 | $81.81 | $82.58 | $81.81 | $82.10 | $82.07 | 65,687 |
2023-12-21 | $82.04 | $82.26 | $81.54 | $82.23 | $81.70 | 28,568 |
2023-12-20 | $82.80 | $83.06 | $81.54 | $81.54 | $81.02 | 59,857 |
2023-12-19 | $82.46 | $82.96 | $82.37 | $82.96 | $82.43 | 70,415 |
2023-12-18 | $82.58 | $82.71 | $82.23 | $82.24 | $81.71 | 36,143 |
2023-12-15 | $82.77 | $82.87 | $82.06 | $82.28 | $81.75 | 50,285 |
2023-12-14 | $82.26 | $83.55 | $82.26 | $83.00 | $82.47 | 119,547 |
2023-12-13 | $79.65 | $81.60 | $79.55 | $81.60 | $81.08 | 138,118 |
2023-12-12 | $80.13 | $80.15 | $79.63 | $79.92 | $79.41 | 41,527 |
2023-12-11 | $80.03 | $80.29 | $79.93 | $80.29 | $79.77 | 43,467 |
2023-12-08 | $79.67 | $80.08 | $79.51 | $79.96 | $79.45 | 29,959 |
2023-12-07 | $79.34 | $79.67 | $79.25 | $79.52 | $79.01 | 56,514 |
2023-12-06 | $79.33 | $79.86 | $79.10 | $79.14 | $78.63 | 78,748 |
2023-12-05 | $79.73 | $79.89 | $79.34 | $79.37 | $78.86 | 103,466 |
2023-12-04 | $79.33 | $80.15 | $79.33 | $79.91 | $79.40 | 39,715 |
2023-12-01 | $78.41 | $79.77 | $78.39 | $79.76 | $79.25 | 52,960 |
2023-11-30 | $78.32 | $78.70 | $78.24 | $78.67 | $78.16 | 44,504 |
2023-11-29 | $78.25 | $78.56 | $78.00 | $78.04 | $77.54 | 53,388 |
2023-11-28 | $77.90 | $78.13 | $77.57 | $77.85 | $77.35 | 99,308 |
2023-11-27 | $77.83 | $77.84 | $77.53 | $77.80 | $77.30 | 32,906 |
2023-11-24 | $77.71 | $78.12 | $77.71 | $78.04 | $78.04 | 24,078 |
2023-11-22 | $77.65 | $78.03 | $77.65 | $77.95 | $77.66 | 94,342 |
2023-11-21 | $77.89 | $77.89 | $77.44 | $77.73 | $77.44 | 54,891 |
2023-11-20 | $77.89 | $78.21 | $77.58 | $78.05 | $77.76 | 135,370 |
2023-11-17 | $77.56 | $78.06 | $77.50 | $77.95 | $77.66 | 45,545 |
2023-11-16 | $77.65 | $77.65 | $76.85 | $77.24 | $76.95 | 32,987 |
2023-11-15 | $77.52 | $78.29 | $77.52 | $78.02 | $77.73 | 31,989 |
2023-11-14 | $76.53 | $77.77 | $76.53 | $77.48 | $77.19 | 65,494 |
2023-11-13 | $75.69 | $75.80 | $75.31 | $75.56 | $75.56 | 54,048 |
2023-11-10 | $75.61 | $75.77 | $75.08 | $75.76 | $75.76 | 126,118 |
2023-11-09 | $76.22 | $76.22 | $75.21 | $75.28 | $75.28 | 24,316 |
2023-11-08 | $76.58 | $76.58 | $75.81 | $76.00 | $76.00 | 71,659 |
2023-11-07 | $76.89 | $76.89 | $76.52 | $76.69 | $76.69 | 32,940 |
2023-11-06 | $77.87 | $77.91 | $77.09 | $77.23 | $77.23 | 32,416 |
2023-11-03 | $77.70 | $78.17 | $77.70 | $77.87 | $77.87 | 28,908 |
2023-11-02 | $75.41 | $77.05 | $75.41 | $77.02 | $77.02 | 34,674 |
2023-11-01 | $75.01 | $75.40 | $74.82 | $75.14 | $75.14 | 31,501 |
2023-10-31 | $74.52 | $74.89 | $74.34 | $74.86 | $74.86 | 42,813 |
2023-10-30 | $74.14 | $74.59 | $73.97 | $74.41 | $74.41 | 57,211 |
2023-10-27 | $75.16 | $75.16 | $73.48 | $73.70 | $73.70 | 29,711 |
2023-10-26 | $75.12 | $75.66 | $75.01 | $75.24 | $75.24 | 92,780 |
2023-10-25 | $75.27 | $75.51 | $74.95 | $75.21 | $75.21 | 122,993 |
2023-10-24 | $75.77 | $75.98 | $75.40 | $75.67 | $75.46 | 113,442 |
2023-10-23 | $75.92 | $76.12 | $75.32 | $75.38 | $75.17 | 30,485 |
2023-10-20 | $76.89 | $77.11 | $76.25 | $76.25 | $76.04 | 39,876 |
2023-10-19 | $77.70 | $78.15 | $77.06 | $77.09 | $76.88 | 88,592 |
2023-10-18 | $78.35 | $78.43 | $77.72 | $77.85 | $77.63 | 55,071 |
2023-10-17 | $77.62 | $78.82 | $77.62 | $78.66 | $78.44 | 107,123 |
2023-10-16 | $77.67 | $78.15 | $77.45 | $77.96 | $77.74 | 32,727 |
2023-10-13 | $77.43 | $77.58 | $76.98 | $77.16 | $76.95 | 25,388 |
2023-10-12 | $77.80 | $77.80 | $76.58 | $76.97 | $76.76 | 47,608 |
2023-10-11 | $77.69 | $77.83 | $77.16 | $77.67 | $77.45 | 43,175 |
2023-10-10 | $77.46 | $78.13 | $77.46 | $77.74 | $77.52 | 154,352 |
2023-10-09 | $76.52 | $77.36 | $76.52 | $77.23 | $77.01 | 503,521 |
2023-10-06 | $75.60 | $76.71 | $75.00 | $76.30 | $76.09 | 31,452 |
2023-10-05 | $75.63 | $76.01 | $75.45 | $75.88 | $75.67 | 126,456 |
2023-10-04 | $76.06 | $76.06 | $75.21 | $75.86 | $75.65 | 41,704 |
2023-10-03 | $76.31 | $76.38 | $75.77 | $76.20 | $75.99 | 84,281 |
2023-10-02 | $77.82 | $77.82 | $76.40 | $76.69 | $76.48 | 41,028 |
2023-09-29 | $78.65 | $78.66 | $77.74 | $78.06 | $78.06 | 47,456 |
2023-09-28 | $78.10 | $78.45 | $77.92 | $78.24 | $78.24 | 55,135 |
2023-09-27 | $78.03 | $78.27 | $77.54 | $78.00 | $78.00 | 75,693 |
2023-09-26 | $78.21 | $78.45 | $77.73 | $77.80 | $77.80 | 33,820 |
2023-09-25 | $78.21 | $78.78 | $78.12 | $78.74 | $78.74 | 42,533 |
2023-09-22 | $79.27 | $79.28 | $78.73 | $78.80 | $78.49 | 120,187 |
2023-09-21 | $79.98 | $80.00 | $79.13 | $79.13 | $78.81 | 100,524 |
2023-09-20 | $80.68 | $81.17 | $80.30 | $80.30 | $79.98 | 44,072 |
2023-09-19 | $80.74 | $81.00 | $80.36 | $80.53 | $80.21 | 21,291 |
2023-09-18 | $80.97 | $81.13 | $80.40 | $80.71 | $80.39 | 39,099 |
2023-09-15 | $81.16 | $81.43 | $80.83 | $80.87 | $80.55 | 24,091 |
2023-09-14 | $80.87 | $81.47 | $80.87 | $81.47 | $81.15 | 38,782 |
2023-09-13 | $80.69 | $80.69 | $80.19 | $80.39 | $80.07 | 22,543 |
2023-09-12 | $80.14 | $80.80 | $80.04 | $80.55 | $80.23 | 31,597 |
2023-09-11 | $80.47 | $80.68 | $79.92 | $79.96 | $79.64 | 20,372 |
2023-09-08 | $79.93 | $80.29 | $79.93 | $80.17 | $79.85 | 8,294 |
2023-09-07 | $79.79 | $80.09 | $79.62 | $79.77 | $79.45 | 18,560 |
2023-09-06 | $80.16 | $80.16 | $79.46 | $79.85 | $79.53 | 23,320 |
2023-09-05 | $81.15 | $81.26 | $80.25 | $80.25 | $79.93 | 23,050 |
2023-09-01 | $81.04 | $81.46 | $80.92 | $81.14 | $80.81 | 62,004 |
2023-08-31 | $80.90 | $81.01 | $80.57 | $80.60 | $80.28 | 38,264 |
2023-08-30 | $80.75 | $80.93 | $80.56 | $80.70 | $80.38 | 47,471 |
2023-08-29 | $80.18 | $80.68 | $80.05 | $80.67 | $80.35 | 29,640 |
2023-08-28 | $79.71 | $80.33 | $79.71 | $80.05 | $79.73 | 20,794 |
2023-08-25 | $79.38 | $79.68 | $78.94 | $79.41 | $79.41 | 27,747 |
2023-08-24 | $79.50 | $80.34 | $79.45 | $79.45 | $79.13 | 28,272 |
2023-08-23 | $79.48 | $79.75 | $79.27 | $79.70 | $79.39 | 61,457 |
2023-08-22 | $80.15 | $80.26 | $79.45 | $79.48 | $79.17 | 39,906 |
2023-08-21 | $80.37 | $80.57 | $79.69 | $80.03 | $79.71 | 44,142 |
2023-08-18 | $79.72 | $80.49 | $79.70 | $80.29 | $79.97 | 33,066 |
2023-08-17 | $80.20 | $80.73 | $79.96 | $80.00 | $80.00 | 26,969 |
2023-08-16 | $80.14 | $80.52 | $79.76 | $79.82 | $79.82 | 27,602 |
2023-08-15 | $81.02 | $81.02 | $80.19 | $80.22 | $80.22 | 53,416 |
2023-08-14 | $81.93 | $81.93 | $81.45 | $81.60 | $81.60 | 164,155 |
2023-08-11 | $81.59 | $82.20 | $81.59 | $82.08 | $82.08 | 34,830 |
2023-08-10 | $82.15 | $82.60 | $81.61 | $81.77 | $81.77 | 386,381 |
2023-08-09 | $81.94 | $82.39 | $81.77 | $81.86 | $81.86 | 47,444 |
2023-08-08 | $81.31 | $81.86 | $80.75 | $81.86 | $81.86 | 24,372 |
2023-08-07 | $81.76 | $82.08 | $81.70 | $82.00 | $82.00 | 31,243 |
2023-08-04 | $81.89 | $82.42 | $81.43 | $81.48 | $81.48 | 20,716 |
2023-08-03 | $81.76 | $82.00 | $81.25 | $81.71 | $81.71 | 29,515 |
2023-08-02 | $81.92 | $82.13 | $81.57 | $81.85 | $81.85 | 39,312 |
2023-08-01 | $82.88 | $83.00 | $82.18 | $82.50 | $82.50 | 41,656 |
2023-07-31 | $82.87 | $83.18 | $82.78 | $83.01 | $83.01 | 46,116 |
2023-07-28 | $82.81 | $82.91 | $82.36 | $82.67 | $82.67 | 48,724 |
2023-07-27 | $83.19 | $83.43 | $82.28 | $82.43 | $82.43 | 53,540 |
2023-07-26 | $82.26 | $83.00 | $82.26 | $82.82 | $82.82 | 41,310 |
2023-07-25 | $82.43 | $82.78 | $82.25 | $82.40 | $82.40 | 77,439 |
2023-07-24 | $82.33 | $82.92 | $82.33 | $82.79 | $82.58 | 25,217 |
2023-07-21 | $82.36 | $82.36 | $81.86 | $82.21 | $82.01 | 46,332 |
2023-07-20 | $81.54 | $82.10 | $81.54 | $82.04 | $81.84 | 97,933 |
2023-07-19 | $80.74 | $81.56 | $80.72 | $81.48 | $81.28 | 41,817 |
2023-07-18 | $79.80 | $80.91 | $79.77 | $80.49 | $80.29 | 89,481 |
2023-07-17 | $79.75 | $79.95 | $79.47 | $79.79 | $79.59 | 56,197 |
2023-07-14 | $81.08 | $81.08 | $79.94 | $80.10 | $79.90 | 119,149 |
2023-07-13 | $80.84 | $81.13 | $80.71 | $81.08 | $80.88 | 33,128 |
2023-07-12 | $81.01 | $81.27 | $80.75 | $80.79 | $80.59 | 24,711 |
2023-07-11 | $79.53 | $80.43 | $79.47 | $80.41 | $80.21 | 208,105 |
2023-07-10 | $79.10 | $79.67 | $79.01 | $79.23 | $79.03 | 63,285 |
2023-07-07 | $78.75 | $79.80 | $78.75 | $79.14 | $78.94 | 41,635 |
2023-07-06 | $79.29 | $79.29 | $78.43 | $78.88 | $78.68 | 178,121 |
2023-07-05 | $79.85 | $80.22 | $79.52 | $79.92 | $79.72 | 42,543 |
2023-07-03 | $79.51 | $80.25 | $79.51 | $80.08 | $79.88 | 29,471 |
2023-06-30 | $79.55 | $79.71 | $79.25 | $79.57 | $79.37 | 58,712 |
2023-06-29 | $78.50 | $79.16 | $78.44 | $79.15 | $78.95 | 44,800 |
2023-06-28 | $78.46 | $78.46 | $77.83 | $78.42 | $78.23 | 111,773 |
2023-06-27 | $78.21 | $78.66 | $78.06 | $78.54 | $78.35 | 67,889 |
2023-06-26 | $77.55 | $78.44 | $77.55 | $78.22 | $78.03 | 44,853 |
2023-06-23 | $78.35 | $78.70 | $77.85 | $77.95 | $77.45 | 25,010 |
2023-06-22 | $79.26 | $79.26 | $78.57 | $78.73 | $78.22 | 24,462 |
2023-06-21 | $79.27 | $79.77 | $78.91 | $79.50 | $78.99 | 44,849 |
2023-06-20 | $80.28 | $80.28 | $79.49 | $79.49 | $78.98 | 39,293 |
2023-06-16 | $80.71 | $80.89 | $80.45 | $80.63 | $80.63 | 37,538 |
2023-06-15 | $79.70 | $80.67 | $79.70 | $80.61 | $80.61 | 37,481 |
2023-06-14 | $80.61 | $80.82 | $79.42 | $79.65 | $79.65 | 63,194 |
2023-06-13 | $79.90 | $80.59 | $79.83 | $80.32 | $80.32 | 127,816 |
2023-06-12 | $79.69 | $80.02 | $79.39 | $79.75 | $79.75 | 84,766 |
2023-06-09 | $80.11 | $80.25 | $79.73 | $79.83 | $79.83 | 64,698 |
2023-06-08 | $80.21 | $80.23 | $79.55 | $80.13 | $80.13 | 101,589 |
2023-06-07 | $78.99 | $80.29 | $78.81 | $80.22 | $80.22 | 180,124 |
2023-06-06 | $77.75 | $78.92 | $77.75 | $78.76 | $78.76 | 91,346 |
2023-06-05 | $78.59 | $78.64 | $77.89 | $77.97 | $77.97 | 42,700 |
2023-06-02 | $77.01 | $78.51 | $76.96 | $78.41 | $78.41 | 125,788 |
2023-06-01 | $76.40 | $76.75 | $75.68 | $76.47 | $76.47 | 99,474 |
2023-05-31 | $76.35 | $76.45 | $76.00 | $76.29 | $76.29 | 49,656 |
2023-05-30 | $76.96 | $77.03 | $76.38 | $76.82 | $76.82 | 61,988 |
2023-05-26 | $76.99 | $77.28 | $76.80 | $77.07 | $77.07 | 62,942 |
2023-05-25 | $77.23 | $77.23 | $76.38 | $76.78 | $76.78 | 74,508 |
2023-05-24 | $78.39 | $78.39 | $77.58 | $77.71 | $77.71 | 90,556 |
2023-05-23 | $78.65 | $79.62 | $78.65 | $78.82 | $78.43 | 73,683 |
2023-05-22 | $78.46 | $78.95 | $78.04 | $78.69 | $78.30 | 40,293 |
2023-05-19 | $78.72 | $79.06 | $78.21 | $78.41 | $78.41 | 68,969 |
2023-05-18 | $77.85 | $78.55 | $77.66 | $78.49 | $78.49 | 112,664 |
2023-05-17 | $77.56 | $78.32 | $77.32 | $78.24 | $78.24 | 64,046 |
2023-05-16 | $78.29 | $78.32 | $77.06 | $77.08 | $77.08 | 203,672 |
2023-05-15 | $78.44 | $78.67 | $78.12 | $78.46 | $78.46 | 97,116 |
2023-05-12 | $78.37 | $78.53 | $77.77 | $78.26 | $78.26 | 70,656 |
2023-05-11 | $78.46 | $78.46 | $77.84 | $78.14 | $78.14 | 426,870 |
2023-05-10 | $79.67 | $79.67 | $78.15 | $78.83 | $78.83 | 69,166 |
2023-05-09 | $78.99 | $79.43 | $78.82 | $79.11 | $79.11 | 118,570 |
2023-05-08 | $80.04 | $80.04 | $79.30 | $79.43 | $79.43 | 57,898 |
2023-05-05 | $79.04 | $79.83 | $79.04 | $79.68 | $79.68 | 209,724 |
2023-05-04 | $78.60 | $78.66 | $77.65 | $78.04 | $78.04 | 81,542 |
2023-05-03 | $79.88 | $80.22 | $78.95 | $78.98 | $78.98 | 33,781 |
2023-05-02 | $81.60 | $81.60 | $79.21 | $79.83 | $79.83 | 86,014 |
2023-05-01 | $82.07 | $82.46 | $81.83 | $81.87 | $81.87 | 48,840 |
2023-04-28 | $81.35 | $82.43 | $81.35 | $82.31 | $82.31 | 72,745 |
2023-04-27 | $81.01 | $81.60 | $80.57 | $81.52 | $81.52 | 68,483 |
2023-04-26 | $81.72 | $81.86 | $80.88 | $81.06 | $81.06 | 69,968 |
2023-04-25 | $82.53 | $82.64 | $81.93 | $81.96 | $81.96 | 192,230 |
2023-04-24 | $82.55 | $82.98 | $82.55 | $82.92 | $82.92 | 92,416 |
2023-04-21 | $83.09 | $83.09 | $82.40 | $82.82 | $82.82 | 30,998 |
2023-04-20 | $83.04 | $83.15 | $82.47 | $82.77 | $82.77 | 66,626 |
2023-04-19 | $83.40 | $83.90 | $83.31 | $83.88 | $83.88 | 27,236 |
2023-04-18 | $83.92 | $83.92 | $83.41 | $83.76 | $83.76 | 137,652 |
2023-04-17 | $83.40 | $83.87 | $83.31 | $83.85 | $83.85 | 49,501 |
2023-04-14 | $83.86 | $84.05 | $83.08 | $83.45 | $83.45 | 58,092 |
2023-04-13 | $83.37 | $83.85 | $82.95 | $83.71 | $83.71 | 292,215 |
2023-04-12 | $84.02 | $84.02 | $83.18 | $83.30 | $83.30 | 200,901 |
2023-04-11 | $83.35 | $83.90 | $83.30 | $83.63 | $83.63 | 41,512 |
2023-04-10 | $82.61 | $83.15 | $82.61 | $83.10 | $83.10 | 39,965 |
2023-04-06 | $82.82 | $82.96 | $82.58 | $82.74 | $82.74 | 42,074 |
2023-04-05 | $82.06 | $82.82 | $82.06 | $82.82 | $82.82 | 38,211 |
2023-04-04 | $83.18 | $83.18 | $81.76 | $82.26 | $82.26 | 62,358 |
2023-04-03 | $82.71 | $83.29 | $82.71 | $82.92 | $82.92 | 36,448 |
2023-03-31 | $81.55 | $82.29 | $81.54 | $82.27 | $82.27 | 101,515 |
2023-03-30 | $81.79 | $81.87 | $81.07 | $81.34 | $81.34 | 39,327 |
2023-03-29 | $80.77 | $81.15 | $80.73 | $81.11 | $81.11 | 52,759 |
2023-03-28 | $79.71 | $80.40 | $79.65 | $80.21 | $80.21 | 34,122 |
2023-03-27 | $79.87 | $80.17 | $79.46 | $79.79 | $79.79 | 135,946 |
2023-03-24 | $78.09 | $79.70 | $78.00 | $79.70 | $79.16 | 71,331 |
2023-03-23 | $79.76 | $80.10 | $78.17 | $78.69 | $78.16 | 111,534 |
2023-03-22 | $81.33 | $81.33 | $79.31 | $79.31 | $78.78 | 35,236 |
2023-03-21 | $81.35 | $81.53 | $80.78 | $81.25 | $80.70 | 66,965 |
2023-03-20 | $79.36 | $80.55 | $79.36 | $80.21 | $79.67 | 44,752 |
2023-03-17 | $80.05 | $80.05 | $78.67 | $78.94 | $78.94 | 72,730 |
2023-03-16 | $79.16 | $80.78 | $78.53 | $80.54 | $80.54 | 184,790 |
2023-03-15 | $79.62 | $79.99 | $78.94 | $79.82 | $79.82 | 99,099 |
2023-03-14 | $81.77 | $82.00 | $80.29 | $81.14 | $81.14 | 46,178 |
2023-03-13 | $80.04 | $81.64 | $79.40 | $80.27 | $80.27 | 550,469 |
2023-03-10 | $82.55 | $83.08 | $81.00 | $81.53 | $81.53 | 193,209 |
2023-03-09 | $84.66 | $84.72 | $82.68 | $82.78 | $82.78 | 57,277 |
2023-03-08 | $84.55 | $84.91 | $84.10 | $84.50 | $84.50 | 39,319 |
2023-03-07 | $85.96 | $85.96 | $84.46 | $84.62 | $84.62 | 34,326 |
2023-03-06 | $86.28 | $86.48 | $85.91 | $86.12 | $86.12 | 82,826 |
2023-03-03 | $85.32 | $86.47 | $85.31 | $86.38 | $86.38 | 22,522 |
2023-03-02 | $84.65 | $85.37 | $84.47 | $85.24 | $85.24 | 34,110 |
2023-03-01 | $85.05 | $85.16 | $84.59 | $84.95 | $84.95 | 112,323 |
2023-02-28 | $85.75 | $85.75 | $85.12 | $85.12 | $85.12 | 66,538 |
2023-02-27 | $86.29 | $86.58 | $85.41 | $85.61 | $85.61 | 50,569 |
2023-02-24 | $85.34 | $85.88 | $85.06 | $85.78 | $85.78 | 42,143 |
2023-02-23 | $86.30 | $86.46 | $85.51 | $86.10 | $86.10 | 40,737 |
2023-02-22 | $85.98 | $86.35 | $85.47 | $85.81 | $85.81 | 35,028 |
2023-02-21 | $87.14 | $87.24 | $86.04 | $86.26 | $86.06 | 32,675 |
2023-02-17 | $87.51 | $87.86 | $86.98 | $87.78 | $87.78 | 58,072 |
2023-02-16 | $87.83 | $88.45 | $87.50 | $87.85 | $87.85 | 61,527 |
2023-02-15 | $87.98 | $88.43 | $87.75 | $88.43 | $88.43 | 40,491 |
2023-02-14 | $88.73 | $89.17 | $88.01 | $88.57 | $88.57 | 55,009 |
2023-02-13 | $88.25 | $89.01 | $88.15 | $89.01 | $89.01 | 67,800 |
2023-02-10 | $87.10 | $88.31 | $87.10 | $88.26 | $88.26 | 36,866 |
2023-02-09 | $88.17 | $88.28 | $86.97 | $87.05 | $87.05 | 35,565 |
2023-02-08 | $88.35 | $88.46 | $87.63 | $87.76 | $87.76 | 159,724 |
2023-02-07 | $87.98 | $88.85 | $87.51 | $88.67 | $88.67 | 183,372 |
2023-02-06 | $88.29 | $88.46 | $87.75 | $88.16 | $88.16 | 69,483 |
2023-02-03 | $88.80 | $89.05 | $88.36 | $88.59 | $88.59 | 63,182 |
2023-02-02 | $89.00 | $89.54 | $88.50 | $89.17 | $89.17 | 83,321 |
2023-02-01 | $88.45 | $89.54 | $87.65 | $88.95 | $88.95 | 647,903 |
2023-01-31 | $87.40 | $88.68 | $87.19 | $88.68 | $88.68 | 602,167 |
2023-01-30 | $87.71 | $88.12 | $87.38 | $87.40 | $87.40 | 45,681 |
2023-01-27 | $88.14 | $88.50 | $87.87 | $88.14 | $88.14 | 60,546 |
2023-01-26 | $88.28 | $88.38 | $87.55 | $88.34 | $88.34 | 52,549 |
2023-01-25 | $87.16 | $87.87 | $86.84 | $87.87 | $87.87 | 85,833 |
2023-01-24 | $87.57 | $87.71 | $87.04 | $87.56 | $87.45 | 50,415 |
2023-01-23 | $87.46 | $88.39 | $87.41 | $87.86 | $87.75 | 309,196 |
2023-01-20 | $86.56 | $87.40 | $86.09 | $87.40 | $87.29 | 80,472 |
2023-01-19 | $86.11 | $86.57 | $85.80 | $86.30 | $86.19 | 51,127 |
2023-01-18 | $88.34 | $88.34 | $86.37 | $86.37 | $86.26 | 114,177 |
2023-01-17 | $88.52 | $88.81 | $88.14 | $88.20 | $88.09 | 248,408 |
2023-01-13 | $87.95 | $88.73 | $87.74 | $88.55 | $88.44 | 85,114 |
2023-01-12 | $88.50 | $88.95 | $88.06 | $88.52 | $88.41 | 55,532 |
2023-01-11 | $88.09 | $88.20 | $87.51 | $88.19 | $88.08 | 81,205 |
2023-01-10 | $87.53 | $87.77 | $87.03 | $87.77 | $87.66 | 117,911 |
2023-01-09 | $88.22 | $88.35 | $87.32 | $87.41 | $87.30 | 129,391 |
2023-01-06 | $86.88 | $88.20 | $86.73 | $88.00 | $87.89 | 94,394 |
2023-01-05 | $86.05 | $86.37 | $85.55 | $86.08 | $85.97 | 76,610 |
2023-01-04 | $85.89 | $87.00 | $85.80 | $86.53 | $86.42 | 137,720 |
2023-01-03 | $86.09 | $86.52 | $85.10 | $85.72 | $85.61 | 126,732 |
2022-12-30 | $85.92 | $86.11 | $85.36 | $86.06 | $85.95 | 95,772 |
2022-12-29 | $85.59 | $86.37 | $85.56 | $86.19 | $86.08 | 247,403 |
2022-12-28 | $86.51 | $86.70 | $85.19 | $85.19 | $85.08 | 102,322 |
2022-12-27 | $86.41 | $86.62 | $86.04 | $86.48 | $86.37 | 127,710 |
2022-12-23 | $85.46 | $86.16 | $85.12 | $86.15 | $86.04 | 84,242 |
2022-12-22 | $85.93 | $85.93 | $84.38 | $85.71 | $85.14 | 258,693 |
2022-12-21 | $85.93 | $86.42 | $85.75 | $86.26 | $85.69 | 104,771 |
2022-12-20 | $84.86 | $85.42 | $84.69 | $85.14 | $84.58 | 108,324 |
2022-12-19 | $85.48 | $85.60 | $84.33 | $84.88 | $84.32 | 58,175 |
2022-12-16 | $85.73 | $85.73 | $84.67 | $85.29 | $84.73 | 147,475 |
2022-12-15 | $87.15 | $87.15 | $86.03 | $86.45 | $85.88 | 69,955 |
2022-12-14 | $88.44 | $88.95 | $87.43 | $87.86 | $87.28 | 88,695 |
2022-12-13 | $89.61 | $89.61 | $87.94 | $88.23 | $87.65 | 163,902 |
2022-12-12 | $86.75 | $87.82 | $86.62 | $87.79 | $87.21 | 72,712 |
2022-12-09 | $87.32 | $87.66 | $86.58 | $86.62 | $86.05 | 48,695 |
2022-12-08 | $87.46 | $87.61 | $87.11 | $87.45 | $86.87 | 79,657 |
2022-12-07 | $86.79 | $87.53 | $86.75 | $86.98 | $86.41 | 183,004 |
2022-12-06 | $87.76 | $88.08 | $86.50 | $86.87 | $86.30 | 59,220 |
2022-12-05 | $89.12 | $89.12 | $87.66 | $87.87 | $87.29 | 114,636 |
2022-12-02 | $88.65 | $89.44 | $88.58 | $89.39 | $89.39 | 99,428 |
2022-12-01 | $89.50 | $89.90 | $88.97 | $89.35 | $89.35 | 124,999 |
2022-11-30 | $87.88 | $89.32 | $87.18 | $89.23 | $89.23 | 203,877 |
2022-11-29 | $87.50 | $87.94 | $87.41 | $87.85 | $87.85 | 71,395 |
2022-11-28 | $88.03 | $88.09 | $87.30 | $87.39 | $87.39 | 318,473 |
2022-11-25 | $88.46 | $88.81 | $88.43 | $88.60 | $88.60 | 27,347 |
2022-11-23 | $88.19 | $88.37 | $87.91 | $88.34 | $88.34 | 60,413 |
2022-11-22 | $87.94 | $88.65 | $87.94 | $88.62 | $88.41 | 83,984 |
2022-11-21 | $87.21 | $87.48 | $86.52 | $87.37 | $87.16 | 365,726 |
2022-11-18 | $86.92 | $87.30 | $86.63 | $87.26 | $87.05 | 190,126 |
2022-11-17 | $85.87 | $86.64 | $85.70 | $86.57 | $86.57 | 41,099 |
2022-11-16 | $87.00 | $87.24 | $86.37 | $86.54 | $86.54 | 99,914 |
2022-11-15 | $87.62 | $87.62 | $86.38 | $87.02 | $87.02 | 107,041 |
2022-11-14 | $87.10 | $87.85 | $86.76 | $86.79 | $86.79 | 38,130 |
2022-11-11 | $86.96 | $87.21 | $86.33 | $87.10 | $87.10 | 95,608 |
2022-11-10 | $86.22 | $86.79 | $85.34 | $86.79 | $86.79 | 172,291 |
2022-11-09 | $85.55 | $85.90 | $84.27 | $84.42 | $84.42 | 54,302 |
2022-11-08 | $85.78 | $86.40 | $85.33 | $86.09 | $86.09 | 132,735 |
2022-11-07 | $85.47 | $85.64 | $85.08 | $85.52 | $85.52 | 94,286 |
2022-11-04 | $85.06 | $85.44 | $83.94 | $85.08 | $85.08 | 99,884 |
2022-11-03 | $83.21 | $84.31 | $82.99 | $83.88 | $83.88 | 85,343 |
2022-11-02 | $85.36 | $85.92 | $83.83 | $83.92 | $83.92 | 75,816 |
2022-11-01 | $85.84 | $85.84 | $85.00 | $85.46 | $85.46 | 83,401 |
2022-10-31 | $85.00 | $85.55 | $84.87 | $85.10 | $85.10 | 114,136 |
2022-10-28 | $83.99 | $85.37 | $83.95 | $85.30 | $85.30 | 154,895 |
2022-10-27 | $83.99 | $84.34 | $83.46 | $83.58 | $83.58 | 152,299 |
2022-10-26 | $82.94 | $83.77 | $82.90 | $83.33 | $83.33 | 74,663 |
2022-10-25 | $81.65 | $82.66 | $81.58 | $82.58 | $82.58 | 45,482 |
2022-10-24 | $81.53 | $82.15 | $81.36 | $82.05 | $81.86 | 148,557 |
2022-10-21 | $79.52 | $81.19 | $79.52 | $81.06 | $80.87 | 46,519 |
2022-10-20 | $80.39 | $80.57 | $79.20 | $79.42 | $79.23 | 83,003 |
2022-10-19 | $80.25 | $80.81 | $79.82 | $80.22 | $80.22 | 62,453 |
2022-10-18 | $80.66 | $80.95 | $79.83 | $80.53 | $80.53 | 53,408 |
2022-10-17 | $79.60 | $80.13 | $79.57 | $79.70 | $79.70 | 67,322 |
2022-10-14 | $80.04 | $80.70 | $78.52 | $78.69 | $78.69 | 63,213 |
2022-10-13 | $76.68 | $80.07 | $76.53 | $79.93 | $79.93 | 130,074 |
2022-10-12 | $77.77 | $78.20 | $77.58 | $77.60 | $77.60 | 100,587 |
2022-10-11 | $77.53 | $78.76 | $77.24 | $77.90 | $77.90 | 65,892 |
2022-10-10 | $78.23 | $78.79 | $77.49 | $77.72 | $77.72 | 61,064 |
2022-10-07 | $78.95 | $78.95 | $77.60 | $77.98 | $77.98 | 69,161 |
2022-10-06 | $79.76 | $80.05 | $78.95 | $79.13 | $79.13 | 76,807 |
2022-10-05 | $79.64 | $80.36 | $79.03 | $80.00 | $80.00 | 95,313 |
2022-10-04 | $78.88 | $80.13 | $78.62 | $80.08 | $80.08 | 79,432 |
2022-10-03 | $76.94 | $78.18 | $76.84 | $77.99 | $77.99 | 62,255 |
2022-09-30 | $76.88 | $76.97 | $75.76 | $75.81 | $75.81 | 58,020 |
2022-09-29 | $77.79 | $77.79 | $76.51 | $76.94 | $76.94 | 77,370 |
2022-09-28 | $76.98 | $78.37 | $76.79 | $78.11 | $78.11 | 124,320 |
2022-09-27 | $77.63 | $77.85 | $76.31 | $76.54 | $76.54 | 58,865 |
2022-09-26 | $77.93 | $78.04 | $76.70 | $76.90 | $76.90 | 68,936 |
2022-09-23 | $79.68 | $79.68 | $77.71 | $78.56 | $78.56 | 158,293 |
2022-09-22 | $81.00 | $81.27 | $80.48 | $80.65 | $80.65 | 93,993 |
2022-09-21 | $82.16 | $82.58 | $80.80 | $80.80 | $80.80 | 545,991 |
2022-09-20 | $82.00 | $82.00 | $81.25 | $81.77 | $81.77 | 46,312 |
2022-09-19 | $81.56 | $82.57 | $81.40 | $82.57 | $82.57 | 38,312 |
2022-09-16 | $82.19 | $82.39 | $81.64 | $82.29 | $82.29 | 87,832 |
2022-09-15 | $83.06 | $83.20 | $82.41 | $82.60 | $82.60 | 80,772 |
2022-09-14 | $83.14 | $83.54 | $82.71 | $83.25 | $83.25 | 53,051 |
2022-09-13 | $84.29 | $84.66 | $82.47 | $82.80 | $82.80 | 172,211 |
2022-09-12 | $85.16 | $85.90 | $85.15 | $85.45 | $85.45 | 48,617 |
2022-09-09 | $84.28 | $84.87 | $83.98 | $84.69 | $84.69 | 72,284 |
2022-09-08 | $83.07 | $83.71 | $82.74 | $83.63 | $83.63 | 72,936 |
2022-09-07 | $82.12 | $83.23 | $81.80 | $83.16 | $83.16 | 90,465 |
2022-09-06 | $83.20 | $83.20 | $82.13 | $82.27 | $82.27 | 102,374 |
2022-09-02 | $84.07 | $84.19 | $82.38 | $82.65 | $82.65 | 88,030 |
2022-09-01 | $82.36 | $83.10 | $81.98 | $83.05 | $83.05 | 87,656 |
2022-08-31 | $83.46 | $83.62 | $82.80 | $82.81 | $82.81 | 46,092 |
2022-08-30 | $84.64 | $84.64 | $83.31 | $83.44 | $83.44 | 45,847 |
2022-08-29 | $84.55 | $85.23 | $84.32 | $84.68 | $84.68 | 43,669 |
2022-08-26 | $86.43 | $86.65 | $84.84 | $84.87 | $84.87 | 80,059 |
2022-08-25 | $86.06 | $86.59 | $85.92 | $86.54 | $86.54 | 40,909 |
2022-08-24 | $86.09 | $86.21 | $85.71 | $86.13 | $85.84 | 55,836 |
2022-08-23 | $85.96 | $86.17 | $85.86 | $86.01 | $85.72 | 43,171 |
2022-08-22 | $86.23 | $86.47 | $85.63 | $85.85 | $85.56 | 55,903 |
2022-08-19 | $86.92 | $87.18 | $86.77 | $86.90 | $86.60 | 28,800 |
2022-08-18 | $87.00 | $87.18 | $86.74 | $87.12 | $86.82 | 38,861 |
2022-08-17 | $86.56 | $87.08 | $86.50 | $86.76 | $86.47 | 116,178 |
2022-08-16 | $86.56 | $87.16 | $86.56 | $86.99 | $86.69 | 35,281 |
2022-08-15 | $85.91 | $86.70 | $85.81 | $86.66 | $86.37 | 45,491 |
2022-08-12 | $85.96 | $86.72 | $85.78 | $86.71 | $86.42 | 47,273 |
2022-08-11 | $85.43 | $86.25 | $85.43 | $85.69 | $85.40 | 53,411 |
2022-08-10 | $84.89 | $85.14 | $84.52 | $85.08 | $84.79 | 80,888 |
2022-08-09 | $83.84 | $84.32 | $83.84 | $84.14 | $83.85 | 46,450 |
2022-08-08 | $83.42 | $83.99 | $83.42 | $83.59 | $83.31 | 141,028 |
2022-08-05 | $82.72 | $83.32 | $82.60 | $83.28 | $83.00 | 39,184 |
2022-08-04 | $83.93 | $83.93 | $82.96 | $83.07 | $82.79 | 52,405 |
2022-08-03 | $84.39 | $84.39 | $83.77 | $83.98 | $83.69 | 29,506 |
2022-08-02 | $84.69 | $84.83 | $83.97 | $84.03 | $83.74 | 35,426 |
2022-08-01 | $84.46 | $84.84 | $84.23 | $84.65 | $84.36 | 51,989 |
2022-07-29 | $84.25 | $85.17 | $84.25 | $85.06 | $84.77 | 56,205 |
2022-07-28 | $83.69 | $84.29 | $82.89 | $84.07 | $83.78 | 59,792 |
2022-07-27 | $82.87 | $83.66 | $82.33 | $83.43 | $83.15 | 52,051 |
2022-07-26 | $82.85 | $83.20 | $82.67 | $82.85 | $82.57 | 23,879 |
2022-07-25 | $82.07 | $82.76 | $81.97 | $82.70 | $82.42 | 35,614 |
2022-07-22 | $82.38 | $82.49 | $81.62 | $81.96 | $81.45 | 105,641 |
2022-07-21 | $81.72 | $82.13 | $81.21 | $82.10 | $81.59 | 97,735 |
2022-07-20 | $82.37 | $82.67 | $81.88 | $82.19 | $81.68 | 48,882 |
2022-07-19 | $81.68 | $82.74 | $81.68 | $82.63 | $82.12 | 58,445 |
2022-07-18 | $82.09 | $82.34 | $80.96 | $81.14 | $80.64 | 46,447 |
2022-07-15 | $81.40 | $81.58 | $80.58 | $81.58 | $81.07 | 63,796 |
2022-07-14 | $79.99 | $80.40 | $79.40 | $80.35 | $79.85 | 111,965 |
2022-07-13 | $81.17 | $81.76 | $80.72 | $81.15 | $80.65 | 73,240 |
2022-07-12 | $81.68 | $82.24 | $81.42 | $81.72 | $81.21 | 53,150 |
2022-07-11 | $81.87 | $82.37 | $81.75 | $82.09 | $81.58 | 98,536 |
2022-07-08 | $82.64 | $82.68 | $82.08 | $82.29 | $81.78 | 44,639 |
2022-07-07 | $82.33 | $82.69 | $82.22 | $82.46 | $81.95 | 245,604 |
2022-07-06 | $82.06 | $82.50 | $80.99 | $81.74 | $81.23 | 101,743 |
2022-07-05 | $82.49 | $82.49 | $80.61 | $81.97 | $81.46 | 46,828 |
2022-07-01 | $82.39 | $83.46 | $81.68 | $83.32 | $82.80 | 56,840 |
2022-06-30 | $81.86 | $82.73 | $81.65 | $82.29 | $81.78 | 90,121 |
2022-06-29 | $83.82 | $83.82 | $82.61 | $82.73 | $82.22 | 68,318 |
2022-06-28 | $84.29 | $84.83 | $83.21 | $83.42 | $82.90 | 83,672 |
2022-06-27 | $83.53 | $84.11 | $83.28 | $83.68 | $83.16 | 66,487 |
2022-06-24 | $81.97 | $83.21 | $81.80 | $83.05 | $82.53 | 56,261 |
2022-06-23 | $81.67 | $82.23 | $80.91 | $81.79 | $80.90 | 201,926 |
2022-06-22 | $80.97 | $82.27 | $80.97 | $81.55 | $80.66 | 95,378 |
2022-06-21 | $81.06 | $82.50 | $80.93 | $82.27 | $81.37 | 112,044 |
2022-06-17 | $80.81 | $81.30 | $79.47 | $80.00 | $79.13 | 181,764 |
2022-06-16 | $81.46 | $81.46 | $80.39 | $80.91 | $80.03 | 115,607 |
2022-06-15 | $83.18 | $83.66 | $81.80 | $82.82 | $81.92 | 83,329 |
2022-06-14 | $83.94 | $84.27 | $82.27 | $82.93 | $82.02 | 97,991 |
2022-06-13 | $85.01 | $85.11 | $83.16 | $83.46 | $82.55 | 170,824 |
2022-06-10 | $87.09 | $87.36 | $86.33 | $86.63 | $85.68 | 87,048 |
2022-06-09 | $89.60 | $89.84 | $87.93 | $87.95 | $86.99 | 83,711 |
2022-06-08 | $90.60 | $90.65 | $89.65 | $89.77 | $88.79 | 59,435 |
2022-06-07 | $89.35 | $90.94 | $89.30 | $90.88 | $89.89 | 91,902 |
2022-06-06 | $90.07 | $90.24 | $89.58 | $89.71 | $88.73 | 206,291 |
2022-06-03 | $89.64 | $90.14 | $89.59 | $89.72 | $88.74 | 65,305 |
2022-06-02 | $89.79 | $89.95 | $88.33 | $89.90 | $88.92 | 84,390 |
2022-06-01 | $90.37 | $90.37 | $88.91 | $89.74 | $88.76 | 188,217 |
2022-05-31 | $90.51 | $90.63 | $89.86 | $89.94 | $88.96 | 141,197 |
2022-05-27 | $90.13 | $90.83 | $89.90 | $90.83 | $89.84 | 82,171 |
2022-05-26 | $89.75 | $90.54 | $89.75 | $90.02 | $89.04 | 143,670 |
2022-05-25 | $88.70 | $89.71 | $88.63 | $89.57 | $88.59 | 233,022 |
2022-05-24 | $87.48 | $88.76 | $86.98 | $88.59 | $87.62 | 148,672 |
2022-05-23 | $87.81 | $88.67 | $87.48 | $88.03 | $86.80 | 162,296 |
2022-05-20 | $86.91 | $87.31 | $85.39 | $86.83 | $85.62 | 126,592 |
2022-05-19 | $86.53 | $87.03 | $85.77 | $86.37 | $85.16 | 194,513 |
2022-05-18 | $89.16 | $89.16 | $87.07 | $87.39 | $86.17 | 81,566 |
2022-05-17 | $89.02 | $89.46 | $88.26 | $89.42 | $88.17 | 133,010 |
2022-05-16 | $87.48 | $88.77 | $87.48 | $88.24 | $87.01 | 107,267 |
2022-05-13 | $86.90 | $87.48 | $86.34 | $87.40 | $86.18 | 181,462 |
2022-05-12 | $85.76 | $86.28 | $85.06 | $86.26 | $85.05 | 350,057 |
2022-05-11 | $86.02 | $87.55 | $85.78 | $85.85 | $84.65 | 194,127 |
2022-05-10 | $86.73 | $86.99 | $84.82 | $85.63 | $84.43 | 85,273 |
2022-05-09 | $87.19 | $87.19 | $85.90 | $86.19 | $84.98 | 102,356 |
2022-05-06 | $87.34 | $88.12 | $86.85 | $88.04 | $86.81 | 75,680 |
2022-05-05 | $88.40 | $88.53 | $86.69 | $87.46 | $86.24 | 72,520 |
2022-05-04 | $86.90 | $88.86 | $86.60 | $88.78 | $87.54 | 93,410 |
2022-05-03 | $85.66 | $87.07 | $85.62 | $86.53 | $85.32 | 115,749 |
2022-05-02 | $85.53 | $86.14 | $84.10 | $85.46 | $84.26 | 133,765 |
2022-04-29 | $87.59 | $87.71 | $85.41 | $85.52 | $84.32 | 97,339 |
2022-04-28 | $87.12 | $88.22 | $86.59 | $88.01 | $86.78 | 155,285 |
2022-04-27 | $86.74 | $87.57 | $86.29 | $86.76 | $85.55 | 131,663 |
2022-04-26 | $87.58 | $88.23 | $86.73 | $86.73 | $85.52 | 47,474 |
2022-04-25 | $87.62 | $87.92 | $85.74 | $87.71 | $86.48 | 88,961 |
2022-04-22 | $90.17 | $90.17 | $88.41 | $88.47 | $86.98 | 122,144 |
2022-04-21 | $91.45 | $91.90 | $90.42 | $90.51 | $88.99 | 82,354 |
2022-04-20 | $90.66 | $91.50 | $90.66 | $91.19 | $89.65 | 99,632 |
2022-04-19 | $90.05 | $90.59 | $90.05 | $90.43 | $88.91 | 81,419 |
2022-04-18 | $90.25 | $90.69 | $89.77 | $90.05 | $88.53 | 90,243 |
2022-04-14 | $90.04 | $90.74 | $90.04 | $90.20 | $88.68 | 42,934 |
2022-04-13 | $89.82 | $90.11 | $89.34 | $89.95 | $88.43 | 60,105 |
2022-04-12 | $89.95 | $90.40 | $89.44 | $89.62 | $88.11 | 83,490 |
2022-04-11 | $90.48 | $90.67 | $89.46 | $89.52 | $88.01 | 70,669 |
2022-04-08 | $90.02 | $90.73 | $89.84 | $90.48 | $88.96 | 52,162 |
2022-04-07 | $89.13 | $89.95 | $88.72 | $89.76 | $88.25 | 95,953 |
2022-04-06 | $88.21 | $89.22 | $88.21 | $89.12 | $87.62 | 77,354 |
2022-04-05 | $88.44 | $89.39 | $88.04 | $88.17 | $86.68 | 34,534 |
2022-04-04 | $88.72 | $88.72 | $87.87 | $88.52 | $87.03 | 55,398 |
2022-04-01 | $88.27 | $88.77 | $87.90 | $88.73 | $87.24 | 47,233 |
2022-03-31 | $88.69 | $89.12 | $87.99 | $88.09 | $86.61 | 69,728 |
2022-03-30 | $88.95 | $89.07 | $88.47 | $88.81 | $87.31 | 25,664 |
2022-03-29 | $88.57 | $88.79 | $87.99 | $88.72 | $87.23 | 97,686 |
2022-03-28 | $88.29 | $88.31 | $87.69 | $88.28 | $86.79 | 138,749 |
2022-03-25 | $87.80 | $88.82 | $87.80 | $88.78 | $87.28 | 55,031 |
2022-03-24 | $87.52 | $87.93 | $87.38 | $87.81 | $86.20 | 105,197 |
2022-03-23 | $87.71 | $87.84 | $87.16 | $87.16 | $85.57 | 55,068 |
2022-03-22 | $87.73 | $87.88 | $87.07 | $87.51 | $85.91 | 67,212 |
2022-03-21 | $86.93 | $87.68 | $86.93 | $87.37 | $85.77 | 97,813 |
2022-03-18 | $86.50 | $86.67 | $85.97 | $86.61 | $85.03 | 30,141 |
2022-03-17 | $85.65 | $86.62 | $85.58 | $86.59 | $85.01 | 99,408 |
2022-03-16 | $85.60 | $85.61 | $84.50 | $85.55 | $83.99 | 100,182 |
2022-03-15 | $85.06 | $85.29 | $84.35 | $85.10 | $83.54 | 44,774 |
2022-03-14 | $85.37 | $85.74 | $84.66 | $85.01 | $83.46 | 45,899 |
2022-03-11 | $85.62 | $86.23 | $85.24 | $85.24 | $83.68 | 41,776 |
2022-03-10 | $85.04 | $85.73 | $84.94 | $85.63 | $84.06 | 49,584 |
2022-03-09 | $85.69 | $86.25 | $85.26 | $85.36 | $83.80 | 62,260 |
2022-03-08 | $86.40 | $86.50 | $85.13 | $85.13 | $83.57 | 68,097 |
2022-03-07 | $86.56 | $86.64 | $85.32 | $85.76 | $84.19 | 196,561 |
2022-03-04 | $85.86 | $86.72 | $85.43 | $86.71 | $85.12 | 71,593 |
2022-03-03 | $86.00 | $86.71 | $85.82 | $86.37 | $84.79 | 53,420 |
2022-03-02 | $84.86 | $86.30 | $84.86 | $85.93 | $84.36 | 64,739 |
2022-03-01 | $84.81 | $85.29 | $83.67 | $84.19 | $82.65 | 44,760 |
2022-02-28 | $84.21 | $84.99 | $83.91 | $84.91 | $83.36 | 50,155 |
2022-02-25 | $83.16 | $85.35 | $83.16 | $85.23 | $83.67 | 103,744 |
2022-02-24 | $83.07 | $83.07 | $81.18 | $82.52 | $81.01 | 66,224 |
2022-02-23 | $84.64 | $84.65 | $83.63 | $83.68 | $82.15 | 38,303 |
2022-02-22 | $84.95 | $84.95 | $83.66 | $84.15 | $82.61 | 40,790 |
2022-02-18 | $84.77 | $85.33 | $84.61 | $84.89 | $83.29 | 39,751 |
2022-02-17 | $85.18 | $85.26 | $84.68 | $84.98 | $83.38 | 47,649 |
2022-02-16 | $85.06 | $85.79 | $85.06 | $85.42 | $83.81 | 41,745 |
2022-02-15 | $84.86 | $85.21 | $84.65 | $85.03 | $83.43 | 56,338 |
2022-02-14 | $85.44 | $85.44 | $83.84 | $84.73 | $83.14 | 70,094 |
2022-02-11 | $85.26 | $85.99 | $85.03 | $85.44 | $83.83 | 51,713 |
2022-02-10 | $85.86 | $86.41 | $84.86 | $85.12 | $83.52 | 55,952 |
2022-02-09 | $86.32 | $86.33 | $86.03 | $86.13 | $84.51 | 72,159 |
2022-02-08 | $85.84 | $85.92 | $85.46 | $85.85 | $84.24 | 69,197 |
2022-02-07 | $85.54 | $86.23 | $85.14 | $85.83 | $84.22 | 79,924 |
2022-02-04 | $85.42 | $85.97 | $84.89 | $85.46 | $83.85 | 49,114 |
2022-02-03 | $86.07 | $86.07 | $85.44 | $85.46 | $83.85 | 136,950 |
2022-02-02 | $85.40 | $86.21 | $85.20 | $86.09 | $84.47 | 62,761 |
2022-02-01 | $84.95 | $85.75 | $84.75 | $85.57 | $83.96 | 91,108 |
2022-01-31 | $84.27 | $84.95 | $83.98 | $84.95 | $83.35 | 24,492 |
2022-01-28 | $83.53 | $84.56 | $83.05 | $84.56 | $82.97 | 23,817 |
2022-01-27 | $84.15 | $85.11 | $83.45 | $83.83 | $82.25 | 47,283 |
2022-01-26 | $83.88 | $84.62 | $82.62 | $83.30 | $81.73 | 36,827 |
2022-01-25 | $82.47 | $84.15 | $81.53 | $83.74 | $82.17 | 133,762 |
2022-01-24 | $82.43 | $83.30 | $80.97 | $83.18 | $81.52 | 87,425 |
2022-01-21 | $83.93 | $84.32 | $83.16 | $83.34 | $81.68 | 46,574 |
2022-01-20 | $84.69 | $85.33 | $84.07 | $84.20 | $82.52 | 32,834 |
2022-01-19 | $85.37 | $85.37 | $84.71 | $84.72 | $83.03 | 35,718 |
2022-01-18 | $85.75 | $85.81 | $84.92 | $85.26 | $83.56 | 45,118 |
2022-01-14 | $85.49 | $86.09 | $85.25 | $86.03 | $84.31 | 30,757 |
2022-01-13 | $85.76 | $86.17 | $85.50 | $85.59 | $83.88 | 41,106 |
2022-01-12 | $85.72 | $85.80 | $85.38 | $85.61 | $83.90 | 20,527 |
2022-01-11 | $85.34 | $85.74 | $84.90 | $85.71 | $84.00 | 20,941 |
2022-01-10 | $85.15 | $85.26 | $84.60 | $85.26 | $83.56 | 85,504 |
2022-01-07 | $84.31 | $85.20 | $84.14 | $85.04 | $83.34 | 85,106 |
2022-01-06 | $83.92 | $84.49 | $83.78 | $84.18 | $82.50 | 171,365 |
2022-01-05 | $84.12 | $84.79 | $83.73 | $83.76 | $82.09 | 31,626 |
2022-01-04 | $83.47 | $84.19 | $83.35 | $83.85 | $82.17 | 41,207 |
2022-01-03 | $82.48 | $82.98 | $82.34 | $82.95 | $81.29 | 33,638 |
2021-12-31 | $82.47 | $82.78 | $82.38 | $82.54 | $80.89 | 21,295 |
2021-12-30 | $82.74 | $82.86 | $82.43 | $82.44 | $80.79 | 22,098 |
2021-12-29 | $82.39 | $82.63 | $82.31 | $82.40 | $80.75 | 110,522 |
2021-12-28 | $82.27 | $82.62 | $82.21 | $82.39 | $80.74 | 19,980 |
2021-12-27 | $81.69 | $82.27 | $81.38 | $82.21 | $80.57 | 31,530 |
2021-12-23 | $81.81 | $82.18 | $81.81 | $81.84 | $79.85 | 18,309 |
2021-12-22 | $81.15 | $81.69 | $80.65 | $81.61 | $79.63 | 34,013 |
2021-12-21 | $81.00 | $81.27 | $80.73 | $81.05 | $79.08 | 43,323 |
2021-12-20 | $80.18 | $80.50 | $79.64 | $80.47 | $78.51 | 27,324 |
2021-12-17 | $81.55 | $81.55 | $80.89 | $81.01 | $79.04 | 19,619 |
2021-12-16 | $81.12 | $82.34 | $81.12 | $82.03 | $80.04 | 60,387 |
2021-12-15 | $80.39 | $81.01 | $79.97 | $81.01 | $79.04 | 29,312 |
2021-12-14 | $79.86 | $80.53 | $79.86 | $80.15 | $78.20 | 18,299 |
2021-12-13 | $79.94 | $80.34 | $79.75 | $80.11 | $78.16 | 19,756 |
2021-12-10 | $79.65 | $80.00 | $79.65 | $80.00 | $78.06 | 23,744 |
2021-12-09 | $79.04 | $79.50 | $79.00 | $79.17 | $77.25 | 25,404 |
2021-12-08 | $79.58 | $79.72 | $79.08 | $79.29 | $77.36 | 30,671 |
2021-12-07 | $79.36 | $79.78 | $79.14 | $79.52 | $77.59 | 33,488 |
2021-12-06 | $78.74 | $79.46 | $78.74 | $79.01 | $77.09 | 18,396 |
2021-12-03 | $78.19 | $78.32 | $77.82 | $78.28 | $76.38 | 14,888 |
2021-12-02 | $76.84 | $78.29 | $76.84 | $77.78 | $75.89 | 8,545 |
2021-12-01 | $77.72 | $78.61 | $76.78 | $76.78 | $74.91 | 17,031 |
2021-11-30 | $78.21 | $78.57 | $77.00 | $77.01 | $75.14 | 24,662 |
2021-11-29 | $79.23 | $79.23 | $78.65 | $78.82 | $76.90 | 27,986 |
2021-11-26 | $79.00 | $79.00 | $78.16 | $78.59 | $76.68 | 18,160 |
2021-11-24 | $79.83 | $79.87 | $79.66 | $79.74 | $77.80 | 13,633 |
2021-11-23 | $79.40 | $79.93 | $79.40 | $79.82 | $77.88 | 14,334 |
2021-11-22 | $79.08 | $79.99 | $79.03 | $79.45 | $77.33 | 32,929 |
2021-11-19 | $79.21 | $79.21 | $78.75 | $78.81 | $76.71 | 29,462 |
2021-11-18 | $79.78 | $79.78 | $79.18 | $79.37 | $77.26 | 14,158 |
2021-11-17 | $79.93 | $80.05 | $79.70 | $79.99 | $77.86 | 9,763 |
2021-11-16 | $80.59 | $80.59 | $80.07 | $80.07 | $77.94 | 12,238 |
2021-11-15 | $80.59 | $80.60 | $80.38 | $80.53 | $78.39 | 11,871 |
2021-11-12 | $80.55 | $80.55 | $80.18 | $80.30 | $78.16 | 19,179 |
2021-11-11 | $80.38 | $80.43 | $80.25 | $80.30 | $78.16 | 36,720 |
2021-11-10 | $80.01 | $80.51 | $80.01 | $80.21 | $78.07 | 33,033 |
2021-11-09 | $80.00 | $80.00 | $79.56 | $79.85 | $77.72 | 17,962 |
2021-11-08 | $80.43 | $80.43 | $79.79 | $79.90 | $77.77 | 14,626 |
2021-11-05 | $79.83 | $80.35 | $79.83 | $80.19 | $78.06 | 23,427 |
2021-11-04 | $79.86 | $79.86 | $78.70 | $79.12 | $77.01 | 11,461 |
2021-11-03 | $79.12 | $79.87 | $79.12 | $79.84 | $77.71 | 17,835 |
2021-11-02 | $79.11 | $79.38 | $78.94 | $79.29 | $77.18 | 13,637 |
2021-11-01 | $78.81 | $78.87 | $78.46 | $78.85 | $76.75 | 25,472 |
2021-10-29 | $78.39 | $78.68 | $78.21 | $78.36 | $76.27 | 17,200 |
2021-10-28 | $78.30 | $78.58 | $78.25 | $78.58 | $76.48 | 25,163 |
2021-10-27 | $79.39 | $79.39 | $78.13 | $78.13 | $76.05 | 16,989 |
2021-10-26 | $79.18 | $79.43 | $79.07 | $79.24 | $77.13 | 9,131 |
2021-10-25 | $79.26 | $79.26 | $78.87 | $78.99 | $76.89 | 13,752 |
2021-10-22 | $79.32 | $79.56 | $79.16 | $79.38 | $76.98 | 14,006 |
2021-10-21 | $79.50 | $79.50 | $78.95 | $79.22 | $76.82 | 9,692 |
2021-10-20 | $78.80 | $79.68 | $78.80 | $79.62 | $77.21 | 23,190 |
2021-10-19 | $78.73 | $78.76 | $78.43 | $78.74 | $76.36 | 11,929 |
2021-10-18 | $78.47 | $78.81 | $78.22 | $78.39 | $76.02 | 15,290 |
2021-10-15 | $79.38 | $79.38 | $78.84 | $78.88 | $76.49 | 13,810 |
2021-10-14 | $78.23 | $78.84 | $78.10 | $78.82 | $76.44 | 16,343 |
2021-10-13 | $77.39 | $77.90 | $76.99 | $77.80 | $75.45 | 12,115 |
2021-10-12 | $77.99 | $78.07 | $77.40 | $77.57 | $75.22 | 17,120 |
2021-10-11 | $78.50 | $78.65 | $77.87 | $77.89 | $75.53 | 14,834 |
2021-10-08 | $78.52 | $78.68 | $78.36 | $78.37 | $76.00 | 13,966 |
2021-10-07 | $78.51 | $79.04 | $78.45 | $78.45 | $76.08 | 10,857 |
2021-10-06 | $77.54 | $78.18 | $77.00 | $78.18 | $75.82 | 19,232 |
2021-10-05 | $77.95 | $78.38 | $77.81 | $78.09 | $75.73 | 9,644 |
2021-10-04 | $77.55 | $78.26 | $77.48 | $77.77 | $75.42 | 17,494 |
2021-10-01 | $77.35 | $78.06 | $76.73 | $77.75 | $75.40 | 37,836 |
2021-09-30 | $78.78 | $78.78 | $76.98 | $76.98 | $74.65 | 13,562 |
2021-09-29 | $78.19 | $78.77 | $77.98 | $78.45 | $76.08 | 36,639 |
2021-09-28 | $78.68 | $78.83 | $77.83 | $77.91 | $75.55 | 45,198 |
2021-09-27 | $78.59 | $79.19 | $78.59 | $78.83 | $76.45 | 20,698 |
2021-09-24 | $78.19 | $78.67 | $78.19 | $78.32 | $75.95 | 24,827 |
2021-09-23 | $78.25 | $79.02 | $78.25 | $78.68 | $76.05 | 9,337 |
2021-09-22 | $77.85 | $78.30 | $77.81 | $77.82 | $75.22 | 25,145 |
2021-09-21 | $78.07 | $78.25 | $77.39 | $77.40 | $74.81 | 10,075 |
2021-09-20 | $77.81 | $77.89 | $76.95 | $77.68 | $75.08 | 21,702 |
2021-09-17 | $79.13 | $79.13 | $78.62 | $78.65 | $76.02 | 19,512 |
2021-09-16 | $79.75 | $79.75 | $78.95 | $79.23 | $76.58 | 15,043 |
2021-09-15 | $78.88 | $79.86 | $78.86 | $79.68 | $77.01 | 32,585 |
2021-09-14 | $79.72 | $79.72 | $78.74 | $78.83 | $76.19 | 13,954 |
2021-09-13 | $79.70 | $79.87 | $79.24 | $79.47 | $76.81 | 19,601 |
2021-09-10 | $79.98 | $79.98 | $79.16 | $79.16 | $76.52 | 13,882 |
2021-09-09 | $80.08 | $80.20 | $79.70 | $79.70 | $77.03 | 9,556 |
2021-09-08 | $79.79 | $80.27 | $79.79 | $80.20 | $77.52 | 7,381 |
2021-09-07 | $80.80 | $80.80 | $80.01 | $80.01 | $77.33 | 19,393 |
2021-09-03 | $80.93 | $81.01 | $80.73 | $80.88 | $78.18 | 12,579 |
2021-09-02 | $80.70 | $81.05 | $80.66 | $81.05 | $78.34 | 8,447 |
2021-09-01 | $80.89 | $80.89 | $80.06 | $80.43 | $77.74 | 15,099 |
2021-08-31 | $80.65 | $80.81 | $80.54 | $80.74 | $78.04 | 21,986 |
2021-08-30 | $80.69 | $80.78 | $80.46 | $80.59 | $77.89 | 16,319 |
2021-08-27 | $80.23 | $80.70 | $80.23 | $80.61 | $77.91 | 12,683 |
2021-08-26 | $80.42 | $80.46 | $80.07 | $80.07 | $77.39 | 6,891 |
2021-08-25 | $80.30 | $80.68 | $80.00 | $80.44 | $77.75 | 11,386 |
2021-08-24 | $80.54 | $80.54 | $80.19 | $80.34 | $77.47 | 9,585 |
2021-08-23 | $80.67 | $80.73 | $80.48 | $80.48 | $77.61 | 8,849 |
2021-08-20 | $79.75 | $80.41 | $79.53 | $80.23 | $77.37 | 8,306 |
2021-08-19 | $79.35 | $79.96 | $79.35 | $79.70 | $76.86 | 8,698 |
2021-08-18 | $80.64 | $80.79 | $79.79 | $79.83 | $76.98 | 20,630 |
2021-08-17 | $80.78 | $80.89 | $80.31 | $80.89 | $78.01 | 16,295 |
2021-08-16 | $80.61 | $81.01 | $80.40 | $80.98 | $78.09 | 47,048 |
2021-08-13 | $80.64 | $80.90 | $80.57 | $80.85 | $77.97 | 10,450 |
2021-08-12 | $80.43 | $80.53 | $80.17 | $80.50 | $77.63 | 21,051 |
2021-08-11 | $80.12 | $80.37 | $80.09 | $80.32 | $77.46 | 10,354 |
2021-08-10 | $79.51 | $80.05 | $79.37 | $80.03 | $77.17 | 40,681 |
2021-08-09 | $79.36 | $79.42 | $79.19 | $79.32 | $76.49 | 12,405 |
2021-08-06 | $79.24 | $79.61 | $79.24 | $79.36 | $76.53 | 27,165 |
2021-08-05 | $78.81 | $79.05 | $78.81 | $79.05 | $76.23 | 18,630 |
2021-08-04 | $79.27 | $79.27 | $78.59 | $78.59 | $75.79 | 15,507 |
2021-08-03 | $79.03 | $79.59 | $78.62 | $79.59 | $76.75 | 18,942 |
2021-08-02 | $79.21 | $79.79 | $78.79 | $78.79 | $75.98 | 13,919 |
2021-07-30 | $79.25 | $79.38 | $78.75 | $78.80 | $75.99 | 21,403 |
2021-07-29 | $79.29 | $79.51 | $79.21 | $79.32 | $76.49 | 19,561 |
2021-07-28 | $78.90 | $79.05 | $78.57 | $78.86 | $76.05 | 26,748 |
2021-07-27 | $78.57 | $78.95 | $78.31 | $78.95 | $76.13 | 9,372 |
2021-07-26 | $78.25 | $78.73 | $78.25 | $78.73 | $75.92 | 16,931 |
2021-07-23 | $78.43 | $78.69 | $78.32 | $78.68 | $75.60 | 17,409 |
2021-07-22 | $78.41 | $78.41 | $77.92 | $78.17 | $75.11 | 109,599 |
2021-07-21 | $78.30 | $78.50 | $78.29 | $78.33 | $75.26 | 14,797 |
2021-07-20 | $77.18 | $78.30 | $77.12 | $77.85 | $74.80 | 15,388 |
2021-07-19 | $77.68 | $77.68 | $76.44 | $77.05 | $74.03 | 23,991 |
2021-07-16 | $79.03 | $79.03 | $78.26 | $78.30 | $75.23 | 50,495 |
2021-07-15 | $78.24 | $78.82 | $78.24 | $78.82 | $75.73 | 9,938 |
2021-07-14 | $78.33 | $78.58 | $78.15 | $78.50 | $75.43 | 18,208 |
2021-07-13 | $78.69 | $78.69 | $78.08 | $78.08 | $75.02 | 11,704 |
2021-07-12 | $78.27 | $78.78 | $78.27 | $78.76 | $75.67 | 10,944 |
2021-07-09 | $78.01 | $78.65 | $78.01 | $78.58 | $75.50 | 36,167 |
2021-07-08 | $77.24 | $77.80 | $77.24 | $77.50 | $74.47 | 16,405 |
2021-07-07 | $77.73 | $78.08 | $77.64 | $78.03 | $74.97 | 35,029 |
2021-07-06 | $78.45 | $78.45 | $77.29 | $77.85 | $74.81 | 14,206 |
2021-07-02 | $78.81 | $78.81 | $78.44 | $78.57 | $75.49 | 17,513 |
2021-07-01 | $78.40 | $78.87 | $78.36 | $78.70 | $75.62 | 14,699 |
2021-06-30 | $77.80 | $78.30 | $77.80 | $78.22 | $75.16 | 17,407 |
2021-06-29 | $78.44 | $78.44 | $77.73 | $77.82 | $74.77 | 25,454 |
2021-06-28 | $78.64 | $78.64 | $78.11 | $78.20 | $75.14 | 27,278 |
2021-06-25 | $78.06 | $78.58 | $78.06 | $78.48 | $75.41 | 24,330 |
2021-06-24 | $77.99 | $78.22 | $77.89 | $78.15 | $75.09 | 7,278 |
2021-06-23 | $78.48 | $78.48 | $78.01 | $78.01 | $74.69 | 34,118 |
2021-06-22 | $78.52 | $78.70 | $78.27 | $78.39 | $75.06 | 24,593 |
2021-06-21 | $77.71 | $78.54 | $77.71 | $78.52 | $75.18 | 13,995 |
2021-06-18 | $78.21 | $78.21 | $77.21 | $77.21 | $73.93 | 164,532 |
2021-06-17 | $79.67 | $79.67 | $78.42 | $78.70 | $75.35 | 31,829 |
2021-06-16 | $80.32 | $80.32 | $79.50 | $79.65 | $76.26 | 21,136 |
2021-06-15 | $80.49 | $80.50 | $80.07 | $80.29 | $76.88 | 7,942 |
2021-06-14 | $80.73 | $80.73 | $79.93 | $80.30 | $76.89 | 25,059 |
2021-06-11 | $80.68 | $80.79 | $80.51 | $80.76 | $77.33 | 15,398 |
2021-06-10 | $80.69 | $80.93 | $80.55 | $80.71 | $77.28 | 252,600 |
2021-06-09 | $80.22 | $80.65 | $80.22 | $80.37 | $76.95 | 25,460 |
2021-06-08 | $80.56 | $80.57 | $80.18 | $80.41 | $76.99 | 8,404 |
2021-06-07 | $80.53 | $80.73 | $80.44 | $80.53 | $77.11 | 16,961 |
2021-06-04 | $80.57 | $80.69 | $80.30 | $80.57 | $77.14 | 23,821 |
2021-06-03 | $79.61 | $80.31 | $79.61 | $80.29 | $76.88 | 18,319 |
2021-06-02 | $80.00 | $80.14 | $79.88 | $80.03 | $76.63 | 32,325 |
2021-06-01 | $79.99 | $80.20 | $79.63 | $79.80 | $76.41 | 17,658 |
2021-05-28 | $79.80 | $79.80 | $79.60 | $79.60 | $76.22 | 68,465 |
2021-05-27 | $79.83 | $80.01 | $79.56 | $79.64 | $76.25 | 16,565 |
2021-05-26 | $79.52 | $79.59 | $79.16 | $79.51 | $76.13 | 28,010 |
2021-05-25 | $80.21 | $80.21 | $79.33 | $79.40 | $76.02 | 18,378 |
2021-05-24 | $80.31 | $80.47 | $80.11 | $80.17 | $76.76 | 17,209 |
2021-05-21 | $80.24 | $80.48 | $80.05 | $80.16 | $76.60 | 15,643 |
2021-05-20 | $79.33 | $80.18 | $79.19 | $79.92 | $76.37 | 26,081 |
2021-05-19 | $79.03 | $79.40 | $78.46 | $79.40 | $75.87 | 14,224 |
2021-05-18 | $80.39 | $80.39 | $79.92 | $79.92 | $76.37 | 17,755 |
2021-05-17 | $80.69 | $80.96 | $80.65 | $80.66 | $77.08 | 18,653 |
2021-05-14 | $80.58 | $80.90 | $80.52 | $80.75 | $77.16 | 21,029 |
2021-05-13 | $78.77 | $80.48 | $78.77 | $80.19 | $76.63 | 12,279 |
2021-05-12 | $79.94 | $80.04 | $78.73 | $78.79 | $75.29 | 34,155 |
2021-05-11 | $80.48 | $80.60 | $79.72 | $80.14 | $76.58 | 14,150 |
2021-05-10 | $81.01 | $81.71 | $80.97 | $80.99 | $77.39 | 32,561 |
2021-05-07 | $80.06 | $80.69 | $80.06 | $80.61 | $77.03 | 12,486 |
2021-05-06 | $79.42 | $80.32 | $79.35 | $80.32 | $76.75 | 18,528 |
2021-05-05 | $79.38 | $79.48 | $79.28 | $79.36 | $75.83 | 10,241 |
2021-05-04 | $78.89 | $79.25 | $78.89 | $79.18 | $75.66 | 25,474 |
2021-05-03 | $78.77 | $79.40 | $78.70 | $79.04 | $75.53 | 21,326 |
2021-04-30 | $78.29 | $78.32 | $78.05 | $78.29 | $74.81 | 19,392 |
2021-04-29 | $78.33 | $78.59 | $78.14 | $78.56 | $75.07 | 35,166 |
2021-04-28 | $77.88 | $78.19 | $77.88 | $77.93 | $74.47 | 36,358 |
2021-04-27 | $77.94 | $77.94 | $77.68 | $77.83 | $74.37 | 230,969 |
2021-04-26 | $78.26 | $78.36 | $77.89 | $77.99 | $74.53 | 144,215 |
2021-04-23 | $77.72 | $78.53 | $77.72 | $78.38 | $74.73 | 29,574 |
2021-04-22 | $78.49 | $78.49 | $77.69 | $77.72 | $74.10 | 27,044 |
2021-04-21 | $77.58 | $78.42 | $77.58 | $78.36 | $74.71 | 15,370 |
2021-04-20 | $77.50 | $77.75 | $77.35 | $77.56 | $73.95 | 37,884 |
2021-04-19 | $78.46 | $78.46 | $77.72 | $77.89 | $74.26 | 21,231 |
2021-04-16 | $77.87 | $78.48 | $77.87 | $78.39 | $74.74 | 17,324 |
2021-04-15 | $77.59 | $77.76 | $77.42 | $77.67 | $74.05 | 12,712 |
2021-04-14 | $77.10 | $77.56 | $77.10 | $77.35 | $73.75 | 19,923 |
2021-04-13 | $77.31 | $77.31 | $76.97 | $77.20 | $73.61 | 15,828 |
2021-04-12 | $77.16 | $77.47 | $77.16 | $77.45 | $73.84 | 13,539 |
2021-04-09 | $77.05 | $77.24 | $76.90 | $77.17 | $73.58 | 14,541 |
2021-04-08 | $77.12 | $77.12 | $76.75 | $76.90 | $73.32 | 27,125 |
2021-04-07 | $76.99 | $77.25 | $76.80 | $76.97 | $73.39 | 21,117 |
2021-04-06 | $76.97 | $77.16 | $76.83 | $77.06 | $73.47 | 11,127 |
2021-04-05 | $77.00 | $77.37 | $76.89 | $77.09 | $73.50 | 33,658 |
2021-04-01 | $76.48 | $76.63 | $75.88 | $76.59 | $73.02 | 24,559 |
2021-03-31 | $76.27 | $76.53 | $76.23 | $76.30 | $72.75 | 32,993 |
2021-03-30 | $76.91 | $76.91 | $76.34 | $76.50 | $72.94 | 21,248 |
2021-03-29 | $76.48 | $77.07 | $76.36 | $76.78 | $73.20 | 69,686 |
2021-03-26 | $75.85 | $76.87 | $75.72 | $76.80 | $73.22 | 98,387 |
2021-03-25 | $74.28 | $75.51 | $74.01 | $75.37 | $71.86 | 75,135 |
2021-03-24 | $75.01 | $75.62 | $74.79 | $74.79 | $70.94 | 73,695 |
2021-03-23 | $75.42 | $75.68 | $74.81 | $74.97 | $71.11 | 38,230 |
2021-03-22 | $75.39 | $75.83 | $75.11 | $75.77 | $71.87 | 26,265 |
2021-03-19 | $75.68 | $75.84 | $75.17 | $75.51 | $71.62 | 22,254 |
2021-03-18 | $75.74 | $76.45 | $75.69 | $75.75 | $71.85 | 38,939 |
2021-03-17 | $75.49 | $75.80 | $75.31 | $75.78 | $71.88 | 40,922 |
2021-03-16 | $75.52 | $75.80 | $75.47 | $75.78 | $71.88 | 20,473 |
2021-03-15 | $75.50 | $75.89 | $75.25 | $75.89 | $71.98 | 17,830 |
2021-03-12 | $74.70 | $75.28 | $74.70 | $75.22 | $71.35 | 28,502 |
2021-03-11 | $74.80 | $75.05 | $74.44 | $74.55 | $70.71 | 45,828 |
2021-03-10 | $74.04 | $74.94 | $74.04 | $74.74 | $70.89 | 14,405 |
2021-03-09 | $74.06 | $74.38 | $73.81 | $73.81 | $70.01 | 43,548 |
2021-03-08 | $73.02 | $74.57 | $73.02 | $73.95 | $70.14 | 28,720 |
2021-03-05 | $72.09 | $73.02 | $71.65 | $72.94 | $69.18 | 35,286 |
2021-03-04 | $72.05 | $72.56 | $70.89 | $71.44 | $67.76 | 35,076 |
2021-03-03 | $71.67 | $72.54 | $71.67 | $72.09 | $68.38 | 748,492 |
2021-03-02 | $72.01 | $72.29 | $71.82 | $71.83 | $68.13 | 27,469 |
2021-03-01 | $71.42 | $72.46 | $71.42 | $71.93 | $68.23 | 36,258 |
2021-02-26 | $71.97 | $71.97 | $70.67 | $70.67 | $67.03 | 36,142 |
2021-02-25 | $72.73 | $73.10 | $71.66 | $71.92 | $68.22 | 50,349 |
2021-02-24 | $72.25 | $73.03 | $72.15 | $72.97 | $69.21 | 132,439 |
2021-02-23 | $72.15 | $72.34 | $71.84 | $72.17 | $68.45 | 18,494 |
2021-02-22 | $71.36 | $72.09 | $71.36 | $71.98 | $68.27 | 57,000 |
2021-02-19 | $71.81 | $71.87 | $71.61 | $71.65 | $67.92 | 33,801 |
2021-02-18 | $71.50 | $71.80 | $71.48 | $71.69 | $67.96 | 164,932 |
2021-02-17 | $71.17 | $71.81 | $71.10 | $71.76 | $68.02 | 35,911 |
2021-02-16 | $71.55 | $71.58 | $71.26 | $71.36 | $67.64 | 55,956 |
2021-02-12 | $71.16 | $71.50 | $71.14 | $71.45 | $67.73 | 53,066 |
2021-02-11 | $71.53 | $71.53 | $70.91 | $71.27 | $67.56 | 41,510 |
2021-02-10 | $71.74 | $71.75 | $71.20 | $71.37 | $67.65 | 45,660 |
2021-02-09 | $71.35 | $71.58 | $71.16 | $71.42 | $67.70 | 27,003 |
2021-02-08 | $71.18 | $71.41 | $71.04 | $71.41 | $67.69 | 29,581 |
2021-02-05 | $71.01 | $71.13 | $70.79 | $70.99 | $67.29 | 23,913 |
2021-02-04 | $69.56 | $70.58 | $69.56 | $70.58 | $66.90 | 33,632 |
2021-02-03 | $69.44 | $69.64 | $69.15 | $69.59 | $65.97 | 22,817 |
2021-02-02 | $69.14 | $69.65 | $68.91 | $69.33 | $65.72 | 109,729 |
2021-02-01 | $68.83 | $69.00 | $68.34 | $68.78 | $65.20 | 53,886 |
2021-01-29 | $69.26 | $69.57 | $68.33 | $68.47 | $64.90 | 53,497 |
2021-01-28 | $69.78 | $70.37 | $69.52 | $69.56 | $65.94 | 63,649 |
2021-01-27 | $69.89 | $70.26 | $69.31 | $69.50 | $65.88 | 61,062 |
2021-01-26 | $70.37 | $70.70 | $70.12 | $70.61 | $66.93 | 86,340 |
2021-01-25 | $69.71 | $70.41 | $69.61 | $70.41 | $66.74 | 34,590 |
2021-01-22 | $69.74 | $70.18 | $69.47 | $70.05 | $66.32 | 58,647 |
2021-01-21 | $70.64 | $70.64 | $70.20 | $70.28 | $66.54 | 46,209 |
2021-01-20 | $70.70 | $70.70 | $70.29 | $70.65 | $66.89 | 39,412 |
2021-01-19 | $70.63 | $70.63 | $70.27 | $70.45 | $66.70 | 37,864 |
2021-01-15 | $70.21 | $70.45 | $69.76 | $70.26 | $66.52 | 32,520 |
2021-01-14 | $70.37 | $70.94 | $70.32 | $70.60 | $66.84 | 120,152 |
2021-01-13 | $69.96 | $70.35 | $69.96 | $70.24 | $66.50 | 51,985 |
2021-01-12 | $70.12 | $70.26 | $69.75 | $70.24 | $66.50 | 69,745 |
2021-01-11 | $69.77 | $70.19 | $69.77 | $70.08 | $66.35 | 43,121 |
2021-01-08 | $70.33 | $70.33 | $69.49 | $70.12 | $66.39 | 49,799 |
2021-01-07 | $70.58 | $70.58 | $70.00 | $70.34 | $66.59 | 35,690 |
2021-01-06 | $69.01 | $70.59 | $69.01 | $70.15 | $66.41 | 48,465 |
2021-01-05 | $68.62 | $69.14 | $68.34 | $68.88 | $65.21 | 138,457 |
2021-01-04 | $69.56 | $69.56 | $67.92 | $68.57 | $64.92 | 85,863 |
2020-12-31 | $68.63 | $69.43 | $68.55 | $69.36 | $65.67 | 55,636 |
2020-12-30 | $68.69 | $69.04 | $68.69 | $68.82 | $65.16 | 50,914 |
2020-12-29 | $69.25 | $69.27 | $68.58 | $68.70 | $64.97 | 27,554 |
2020-12-28 | $69.08 | $69.58 | $68.89 | $68.99 | $65.25 | 34,003 |
2020-12-24 | $68.99 | $68.99 | $68.49 | $68.96 | $65.22 | 34,534 |
2020-12-23 | $68.63 | $69.11 | $68.63 | $68.80 | $65.07 | 57,084 |
2020-12-22 | $68.69 | $68.83 | $68.35 | $68.46 | $64.74 | 49,542 |
2020-12-21 | $68.67 | $68.87 | $68.02 | $68.86 | $65.12 | 170,216 |
2020-12-18 | $70.58 | $70.58 | $69.78 | $70.14 | $65.73 | 44,328 |
2020-12-17 | $70.50 | $70.50 | $70.20 | $70.44 | $66.01 | 41,595 |
2020-12-16 | $70.42 | $70.59 | $70.23 | $70.42 | $65.99 | 52,810 |
2020-12-15 | $69.96 | $70.59 | $69.82 | $70.59 | $66.15 | 164,225 |
2020-12-14 | $70.89 | $71.11 | $69.68 | $69.71 | $65.33 | 66,888 |
2020-12-11 | $70.44 | $70.60 | $70.10 | $70.49 | $66.06 | 45,331 |
2020-12-10 | $71.01 | $71.07 | $70.70 | $70.95 | $66.49 | 52,424 |
2020-12-09 | $71.42 | $71.55 | $70.97 | $71.22 | $66.74 | 39,278 |
2020-12-08 | $70.30 | $71.27 | $70.30 | $71.13 | $66.66 | 33,622 |
2020-12-07 | $70.84 | $70.88 | $70.44 | $70.70 | $66.26 | 51,992 |
2020-12-04 | $70.16 | $71.02 | $70.16 | $71.00 | $66.54 | 115,660 |
2020-12-03 | $69.94 | $70.28 | $69.75 | $69.92 | $65.53 | 46,059 |
2020-12-02 | $69.11 | $69.91 | $69.11 | $69.91 | $65.52 | 144,108 |
2020-12-01 | $69.19 | $69.88 | $69.13 | $69.20 | $64.85 | 31,873 |
2020-11-30 | $69.00 | $69.05 | $68.41 | $68.45 | $64.15 | 19,230 |
2020-11-27 | $69.68 | $69.68 | $69.04 | $69.15 | $64.81 | 22,939 |
2020-11-25 | $69.85 | $69.85 | $69.24 | $69.38 | $65.02 | 35,828 |
2020-11-24 | $69.24 | $70.00 | $69.24 | $69.90 | $65.51 | 27,933 |
2020-11-23 | $67.77 | $68.52 | $67.77 | $68.38 | $64.08 | 58,145 |
2020-11-20 | $67.71 | $67.95 | $67.53 | $67.69 | $63.26 | 33,077 |
2020-11-19 | $67.48 | $67.99 | $67.22 | $67.94 | $63.50 | 217,836 |
2020-11-18 | $68.84 | $69.11 | $67.78 | $67.78 | $63.35 | 65,299 |
2020-11-17 | $68.49 | $68.88 | $68.20 | $68.71 | $64.22 | 20,599 |
2020-11-16 | $68.53 | $68.84 | $68.14 | $68.84 | $64.34 | 33,466 |
2020-11-13 | $66.77 | $67.84 | $66.77 | $67.67 | $63.25 | 34,604 |
2020-11-12 | $66.87 | $66.87 | $65.84 | $66.27 | $61.94 | 37,789 |
2020-11-11 | $67.94 | $67.94 | $67.12 | $67.49 | $63.08 | 41,748 |
2020-11-10 | $66.89 | $67.64 | $66.70 | $67.56 | $63.14 | 47,176 |
2020-11-09 | $65.87 | $67.92 | $65.87 | $66.32 | $61.98 | 76,018 |
2020-11-06 | $63.98 | $64.13 | $63.36 | $63.49 | $59.34 | 42,148 |
2020-11-05 | $64.05 | $64.49 | $63.87 | $63.97 | $59.79 | 36,179 |
2020-11-04 | $63.31 | $64.24 | $63.11 | $63.16 | $59.03 | 35,238 |
2020-11-03 | $63.03 | $63.54 | $62.94 | $63.15 | $59.02 | 38,604 |
2020-11-02 | $62.07 | $62.37 | $61.36 | $62.21 | $58.14 | 47,261 |
2020-10-30 | $60.87 | $61.23 | $60.38 | $61.23 | $57.23 | 105,478 |
2020-10-29 | $60.19 | $61.38 | $59.66 | $61.09 | $57.10 | 92,659 |
2020-10-28 | $61.14 | $61.37 | $60.22 | $60.36 | $56.41 | 158,252 |
2020-10-27 | $62.95 | $62.95 | $62.14 | $62.15 | $58.08 | 40,650 |
2020-10-26 | $63.66 | $63.66 | $62.81 | $63.35 | $58.89 | 94,668 |
2020-10-23 | $64.46 | $64.69 | $64.11 | $64.36 | $59.83 | 41,287 |
2020-10-22 | $63.32 | $64.31 | $63.32 | $64.22 | $59.69 | 37,141 |
2020-10-21 | $63.43 | $63.51 | $63.19 | $63.19 | $58.74 | 32,538 |
2020-10-20 | $63.75 | $64.02 | $63.45 | $63.65 | $59.16 | 48,858 |
2020-10-19 | $64.66 | $64.76 | $63.61 | $63.65 | $59.16 | 38,225 |
2020-10-16 | $64.45 | $64.76 | $64.35 | $64.50 | $59.95 | 33,459 |
2020-10-15 | $63.72 | $64.41 | $63.72 | $64.41 | $59.87 | 190,066 |
2020-10-14 | $64.46 | $64.91 | $64.30 | $64.36 | $59.82 | 34,385 |
2020-10-13 | $65.05 | $65.06 | $64.39 | $64.68 | $60.13 | 20,469 |
2020-10-12 | $65.06 | $65.40 | $64.82 | $65.28 | $60.68 | 45,771 |
2020-10-09 | $65.39 | $65.50 | $64.90 | $64.92 | $60.35 | 47,960 |
2020-10-08 | $64.40 | $65.13 | $64.40 | $65.08 | $60.49 | 37,201 |
2020-10-07 | $63.70 | $64.30 | $63.70 | $64.18 | $59.66 | 44,198 |
2020-10-06 | $63.81 | $64.41 | $63.24 | $63.28 | $58.82 | 146,048 |
2020-10-05 | $63.12 | $63.71 | $63.00 | $63.65 | $59.16 | 33,189 |
2020-10-02 | $61.75 | $63.03 | $61.75 | $62.85 | $58.42 | 44,719 |
2020-10-01 | $62.60 | $62.77 | $62.10 | $62.55 | $58.14 | 47,621 |
2020-09-30 | $62.18 | $62.91 | $62.08 | $62.49 | $58.09 | 53,563 |
2020-09-29 | $62.48 | $62.49 | $61.72 | $62.00 | $57.63 | 56,034 |
2020-09-28 | $62.10 | $62.79 | $62.10 | $62.46 | $58.06 | 49,082 |
2020-09-25 | $60.83 | $61.64 | $60.66 | $61.59 | $57.25 | 157,872 |
2020-09-24 | $60.70 | $61.44 | $60.30 | $60.92 | $56.63 | 49,927 |
2020-09-23 | $62.12 | $62.38 | $60.76 | $60.76 | $56.48 | 43,393 |
2020-09-22 | $61.96 | $62.42 | $61.84 | $62.05 | $57.68 | 62,357 |
2020-09-21 | $62.69 | $62.69 | $61.46 | $62.05 | $57.57 | 46,442 |
2020-09-18 | $64.38 | $64.38 | $63.24 | $63.43 | $58.85 | 28,533 |
2020-09-17 | $63.66 | $64.40 | $63.66 | $64.12 | $59.49 | 28,564 |
2020-09-16 | $64.34 | $65.08 | $64.32 | $64.45 | $59.80 | 32,895 |
2020-09-15 | $64.26 | $64.69 | $64.08 | $64.13 | $59.50 | 25,719 |
2020-09-14 | $63.58 | $64.34 | $63.58 | $64.15 | $59.52 | 90,661 |
2020-09-11 | $63.03 | $63.33 | $62.73 | $63.18 | $58.62 | 49,021 |
2020-09-10 | $63.94 | $63.94 | $62.83 | $62.87 | $58.33 | 68,785 |
2020-09-09 | $63.59 | $64.21 | $63.59 | $63.79 | $59.19 | 38,493 |
2020-09-08 | $63.83 | $63.93 | $62.98 | $63.26 | $58.69 | 134,542 |
2020-09-04 | $64.50 | $64.84 | $63.59 | $64.24 | $59.60 | 42,186 |
2020-09-03 | $65.26 | $65.86 | $63.96 | $64.25 | $59.61 | 52,853 |
2020-09-02 | $64.19 | $65.40 | $64.19 | $65.31 | $60.60 | 45,978 |
2020-09-01 | $64.30 | $64.30 | $63.93 | $64.03 | $59.41 | 27,683 |
2020-08-31 | $64.85 | $64.85 | $64.45 | $64.45 | $59.80 | 26,783 |
2020-08-28 | $64.73 | $64.89 | $64.30 | $64.89 | $60.20 | 53,885 |
2020-08-27 | $64.36 | $64.75 | $64.28 | $64.50 | $59.84 | 96,249 |
2020-08-26 | $64.49 | $64.49 | $63.90 | $64.19 | $59.56 | 38,042 |
2020-08-25 | $65.01 | $65.01 | $64.34 | $64.56 | $59.90 | 83,360 |
2020-08-24 | $64.30 | $65.05 | $64.14 | $65.05 | $60.16 | 38,513 |
2020-08-21 | $64.18 | $64.19 | $63.80 | $64.18 | $59.36 | 36,022 |
2020-08-20 | $64.11 | $64.35 | $63.99 | $64.19 | $59.37 | 71,555 |
2020-08-19 | $64.78 | $64.93 | $64.39 | $64.39 | $59.55 | 86,946 |
2020-08-18 | $64.97 | $65.09 | $64.74 | $64.76 | $59.90 | 26,153 |
2020-08-17 | $65.15 | $65.25 | $64.95 | $65.08 | $60.19 | 43,623 |
2020-08-14 | $64.78 | $65.31 | $64.70 | $65.16 | $60.27 | 26,089 |
2020-08-13 | $65.45 | $65.45 | $64.89 | $64.97 | $60.09 | 27,292 |
2020-08-12 | $65.85 | $65.92 | $65.63 | $65.86 | $60.92 | 20,303 |
2020-08-11 | $65.96 | $66.35 | $65.15 | $65.24 | $60.34 | 73,633 |
2020-08-10 | $64.88 | $65.48 | $64.88 | $65.38 | $60.47 | 25,241 |
2020-08-07 | $64.01 | $64.81 | $63.98 | $64.76 | $59.90 | 24,840 |
2020-08-06 | $64.04 | $64.31 | $63.95 | $64.15 | $59.33 | 52,168 |
2020-08-05 | $64.49 | $64.50 | $64.00 | $64.07 | $59.26 | 37,918 |
2020-08-04 | $63.67 | $64.25 | $63.67 | $64.25 | $59.42 | 67,573 |
2020-08-03 | $63.78 | $63.78 | $63.32 | $63.66 | $58.88 | 67,097 |
2020-07-31 | $63.60 | $63.63 | $62.79 | $63.62 | $58.84 | 24,239 |
2020-07-30 | $63.91 | $63.93 | $63.31 | $63.92 | $59.12 | 67,365 |
2020-07-29 | $64.01 | $64.39 | $63.69 | $64.28 | $59.45 | 22,004 |
2020-07-28 | $63.40 | $64.13 | $63.40 | $63.78 | $58.99 | 31,997 |
2020-07-27 | $63.63 | $63.77 | $63.25 | $63.77 | $58.75 | 37,815 |
2020-07-24 | $64.15 | $64.40 | $63.52 | $63.63 | $58.62 | 24,269 |
2020-07-23 | $64.32 | $64.53 | $63.98 | $64.14 | $59.09 | 42,592 |
2020-07-22 | $63.69 | $64.36 | $63.63 | $64.31 | $59.25 | 43,454 |
2020-07-21 | $63.71 | $64.22 | $63.68 | $63.84 | $58.81 | 18,891 |
2020-07-20 | $63.76 | $63.81 | $63.07 | $63.16 | $58.19 | 30,465 |
2020-07-17 | $63.70 | $63.96 | $63.49 | $63.86 | $58.83 | 21,640 |
2020-07-16 | $63.18 | $63.69 | $63.07 | $63.52 | $58.52 | 41,753 |
2020-07-15 | $63.49 | $63.65 | $63.26 | $63.55 | $58.55 | 47,785 |
2020-07-14 | $61.95 | $62.85 | $61.74 | $62.79 | $57.85 | 110,301 |
2020-07-13 | $62.46 | $62.82 | $61.99 | $62.16 | $57.27 | 52,934 |
2020-07-10 | $60.86 | $62.01 | $60.86 | $62.00 | $57.12 | 44,700 |
2020-07-09 | $62.02 | $62.02 | $60.47 | $60.90 | $56.11 | 78,955 |
2020-07-08 | $62.12 | $62.32 | $61.63 | $62.07 | $57.18 | 55,248 |
2020-07-07 | $62.26 | $62.35 | $61.95 | $61.98 | $57.10 | 30,173 |
2020-07-06 | $63.24 | $63.35 | $62.55 | $62.77 | $57.83 | 42,490 |
2020-07-02 | $63.02 | $63.28 | $62.41 | $62.46 | $57.54 | 43,925 |
2020-07-01 | $62.50 | $62.91 | $62.17 | $62.23 | $57.33 | 47,566 |
2020-06-30 | $61.57 | $62.54 | $61.57 | $62.29 | $57.39 | 41,778 |
2020-06-29 | $60.88 | $61.56 | $60.67 | $61.56 | $56.71 | 42,700 |
2020-06-26 | $61.39 | $61.39 | $60.23 | $60.47 | $55.71 | 74,310 |
2020-06-25 | $60.94 | $61.78 | $60.71 | $61.70 | $56.84 | 212,034 |
2020-06-24 | $62.25 | $62.25 | $60.65 | $61.17 | $56.35 | 62,919 |
2020-06-23 | $63.47 | $63.58 | $62.68 | $62.69 | $57.75 | 101,308 |
2020-06-22 | $62.84 | $63.19 | $62.50 | $63.06 | $57.90 | 36,434 |
2020-06-19 | $64.77 | $64.77 | $63.07 | $63.28 | $58.10 | 61,139 |
2020-06-18 | $63.52 | $64.09 | $63.25 | $63.93 | $58.70 | 34,342 |
2020-06-17 | $64.92 | $64.92 | $63.76 | $63.91 | $58.68 | 47,677 |
2020-06-16 | $65.44 | $65.44 | $63.70 | $64.49 | $59.21 | 112,347 |
2020-06-15 | $61.41 | $63.81 | $61.38 | $63.53 | $58.33 | 83,760 |
2020-06-12 | $63.79 | $63.80 | $61.90 | $63.02 | $57.86 | 33,291 |
2020-06-11 | $64.32 | $64.52 | $61.92 | $62.04 | $56.96 | 70,109 |
2020-06-10 | $67.67 | $67.67 | $66.42 | $66.42 | $60.99 | 61,010 |
2020-06-09 | $68.15 | $68.15 | $67.42 | $67.75 | $62.21 | 31,201 |
2020-06-08 | $67.99 | $68.94 | $67.95 | $68.94 | $63.30 | 49,068 |
2020-06-05 | $66.99 | $68.17 | $66.99 | $67.30 | $61.79 | 33,310 |
2020-06-04 | $64.96 | $65.55 | $64.63 | $65.55 | $60.19 | 54,546 |
2020-06-03 | $64.30 | $65.31 | $64.30 | $65.16 | $59.83 | 58,127 |
2020-06-02 | $63.32 | $63.72 | $63.21 | $63.72 | $58.51 | 51,473 |
2020-06-01 | $62.74 | $63.29 | $62.71 | $63.07 | $57.91 | 31,039 |
2020-05-29 | $62.71 | $63.17 | $61.91 | $63.17 | $58.00 | 46,428 |
2020-05-28 | $63.71 | $63.71 | $62.71 | $62.86 | $57.72 | 80,196 |
2020-05-27 | $62.84 | $63.23 | $62.31 | $63.23 | $58.06 | 54,153 |
2020-05-26 | $61.84 | $62.46 | $61.84 | $61.97 | $56.90 | 35,754 |
2020-05-22 | $60.77 | $60.91 | $60.37 | $60.91 | $55.66 | 42,758 |
2020-05-21 | $61.18 | $61.41 | $60.64 | $60.94 | $55.69 | 107,298 |
2020-05-20 | $60.92 | $61.43 | $60.92 | $61.26 | $55.98 | 25,015 |
2020-05-19 | $61.15 | $61.15 | $60.34 | $60.34 | $55.14 | 41,501 |
2020-05-18 | $60.52 | $61.65 | $60.52 | $61.29 | $56.01 | 48,366 |
2020-05-15 | $58.78 | $59.27 | $58.58 | $58.86 | $53.79 | 181,111 |
2020-05-14 | $57.78 | $59.32 | $57.24 | $59.32 | $54.21 | 127,004 |
2020-05-13 | $59.56 | $59.56 | $58.07 | $58.47 | $53.43 | 119,813 |
2020-05-12 | $61.40 | $61.44 | $59.93 | $60.02 | $54.85 | 61,586 |
2020-05-11 | $60.98 | $61.30 | $60.51 | $61.06 | $55.80 | 42,975 |
2020-05-08 | $60.58 | $61.37 | $60.52 | $61.32 | $56.04 | 50,354 |
2020-05-07 | $60.28 | $60.61 | $59.77 | $59.84 | $54.68 | 127,790 |
2020-05-06 | $60.91 | $60.91 | $59.50 | $59.50 | $54.37 | 97,349 |
2020-05-05 | $61.13 | $61.35 | $60.59 | $60.59 | $55.37 | 40,941 |
2020-05-04 | $59.90 | $60.35 | $59.51 | $60.35 | $55.15 | 91,977 |
2020-05-01 | $61.22 | $61.24 | $60.14 | $60.32 | $55.12 | 63,616 |
2020-04-30 | $63.16 | $63.16 | $61.89 | $62.20 | $56.84 | 149,375 |
2020-04-29 | $63.50 | $64.09 | $63.02 | $63.58 | $58.10 | 95,349 |
2020-04-28 | $62.73 | $62.88 | $61.87 | $62.13 | $56.78 | 136,340 |
2020-04-27 | $60.62 | $61.82 | $60.54 | $61.60 | $56.29 | 95,586 |
2020-04-24 | $59.88 | $60.43 | $59.37 | $60.17 | $54.99 | 45,187 |
2020-04-23 | $59.82 | $60.41 | $59.40 | $59.41 | $54.29 | 44,938 |
2020-04-22 | $59.80 | $59.80 | $59.13 | $59.45 | $54.33 | 103,415 |
2020-04-21 | $58.94 | $59.17 | $58.25 | $58.53 | $53.49 | 52,252 |
2020-04-20 | $60.43 | $61.50 | $60.29 | $60.40 | $55.06 | 36,380 |
2020-04-17 | $60.75 | $61.70 | $60.64 | $61.55 | $56.11 | 32,306 |
2020-04-16 | $60.12 | $60.16 | $58.99 | $59.36 | $54.11 | 58,048 |
2020-04-15 | $60.59 | $60.59 | $59.39 | $59.83 | $54.54 | 34,521 |
2020-04-14 | $61.57 | $62.19 | $61.33 | $62.01 | $56.53 | 160,748 |
2020-04-13 | $61.84 | $61.84 | $60.25 | $60.66 | $55.30 | 67,356 |
2020-04-09 | $61.00 | $62.55 | $61.00 | $61.62 | $56.17 | 78,400 |
2020-04-08 | $58.61 | $60.45 | $58.08 | $60.21 | $54.89 | 89,929 |
2020-04-07 | $59.37 | $59.76 | $57.91 | $57.91 | $52.79 | 142,490 |
2020-04-06 | $56.20 | $57.98 | $56.07 | $57.63 | $52.53 | 152,911 |
2020-04-03 | $55.35 | $55.67 | $53.89 | $54.42 | $49.61 | 126,786 |
2020-04-02 | $53.88 | $55.54 | $53.87 | $55.37 | $50.47 | 169,007 |
2020-04-01 | $54.29 | $54.83 | $53.36 | $53.94 | $49.17 | 142,780 |
2020-03-31 | $57.04 | $57.60 | $56.09 | $56.60 | $51.60 | 150,072 |
2020-03-30 | $56.08 | $57.55 | $55.54 | $57.39 | $52.32 | 46,753 |
2020-03-27 | $55.51 | $57.49 | $54.93 | $55.87 | $50.93 | 110,567 |
2020-03-26 | $54.01 | $57.58 | $54.01 | $57.33 | $52.26 | 263,917 |
2020-03-25 | $52.74 | $55.69 | $51.60 | $53.45 | $48.72 | 184,712 |
2020-03-24 | $50.73 | $52.44 | $50.55 | $52.32 | $47.69 | 269,771 |
2020-03-23 | $49.83 | $49.89 | $47.30 | $48.28 | $44.01 | 234,770 |
2020-03-20 | $53.37 | $53.46 | $50.25 | $50.51 | $46.04 | 382,771 |
2020-03-19 | $52.70 | $53.87 | $51.09 | $52.95 | $48.27 | 89,047 |
2020-03-18 | $53.30 | $54.82 | $50.76 | $52.82 | $48.15 | 146,376 |
2020-03-17 | $54.58 | $57.05 | $53.17 | $56.82 | $51.80 | 143,410 |
2020-03-16 | $53.00 | $57.48 | $53.00 | $53.88 | $49.12 | 173,558 |
2020-03-13 | $59.54 | $60.24 | $56.29 | $60.22 | $54.90 | 103,911 |
2020-03-12 | $58.06 | $59.65 | $55.48 | $56.22 | $51.25 | 181,052 |
2020-03-11 | $64.10 | $64.42 | $61.89 | $62.49 | $56.96 | 115,520 |
2020-03-10 | $65.63 | $65.90 | $62.80 | $65.89 | $60.06 | 82,000 |
2020-03-09 | $63.84 | $65.79 | $61.75 | $63.61 | $57.99 | 151,809 |
2020-03-06 | $67.97 | $69.11 | $67.38 | $68.95 | $62.85 | 41,482 |
2020-03-05 | $70.13 | $70.76 | $69.28 | $69.88 | $63.70 | 35,519 |
2020-03-04 | $70.19 | $71.81 | $69.82 | $71.81 | $65.46 | 21,007 |
2020-03-03 | $70.67 | $71.54 | $68.43 | $68.96 | $62.86 | 51,411 |
2020-03-02 | $68.07 | $70.46 | $67.45 | $70.46 | $64.23 | 76,029 |
2020-02-28 | $66.95 | $67.84 | $65.80 | $67.74 | $61.75 | 139,734 |
2020-02-27 | $71.03 | $71.48 | $68.89 | $68.91 | $62.82 | 93,545 |
2020-02-26 | $72.66 | $73.27 | $71.93 | $72.01 | $65.64 | 87,842 |
2020-02-25 | $74.80 | $74.81 | $72.21 | $72.52 | $66.11 | 53,746 |
2020-02-24 | $75.27 | $75.64 | $74.80 | $74.95 | $68.04 | 35,580 |
2020-02-21 | $76.59 | $76.75 | $76.41 | $76.72 | $69.65 | 12,987 |
2020-02-20 | $76.61 | $76.91 | $76.34 | $76.91 | $69.82 | 22,166 |
2020-02-19 | $76.92 | $76.92 | $76.61 | $76.70 | $69.63 | 13,706 |
2020-02-18 | $76.85 | $76.99 | $76.47 | $76.71 | $69.64 | 14,330 |
2020-02-14 | $77.38 | $77.38 | $76.89 | $77.07 | $69.97 | 26,956 |
2020-02-13 | $77.04 | $77.38 | $76.98 | $77.24 | $70.12 | 21,493 |
2020-02-12 | $77.41 | $77.47 | $77.28 | $77.37 | $70.24 | 28,692 |
2020-02-11 | $77.26 | $77.45 | $77.13 | $77.18 | $70.07 | 20,712 |
2020-02-10 | $76.45 | $76.91 | $76.45 | $76.91 | $69.82 | 14,817 |
2020-02-07 | $76.62 | $76.69 | $76.45 | $76.54 | $69.49 | 13,010 |
2020-02-06 | $76.77 | $76.85 | $76.69 | $76.72 | $69.65 | 13,149 |
2020-02-05 | $75.89 | $76.53 | $75.89 | $76.46 | $69.41 | 16,924 |
2020-02-04 | $75.41 | $75.73 | $75.37 | $75.38 | $68.43 | 22,598 |
2020-02-03 | $74.86 | $75.25 | $74.63 | $74.72 | $67.83 | 23,661 |
2020-01-31 | $75.22 | $75.22 | $74.37 | $74.62 | $67.74 | 44,391 |
2020-01-30 | $74.93 | $75.46 | $74.61 | $75.46 | $68.50 | 21,854 |
2020-01-29 | $76.14 | $76.14 | $75.35 | $75.35 | $68.40 | 54,169 |
2020-01-28 | $76.03 | $76.24 | $75.86 | $76.06 | $69.05 | 32,875 |
2020-01-27 | $75.78 | $76.02 | $75.76 | $75.80 | $68.81 | 46,053 |
2020-01-24 | $77.44 | $77.44 | $76.33 | $76.58 | $69.52 | 20,856 |
2020-01-23 | $77.15 | $77.38 | $76.83 | $77.33 | $70.20 | 18,410 |
2020-01-22 | $77.46 | $77.61 | $77.31 | $77.37 | $70.24 | 14,157 |
2020-01-21 | $77.14 | $77.36 | $76.97 | $77.20 | $70.08 | 24,300 |
2020-01-17 | $77.42 | $77.48 | $77.30 | $77.44 | $70.19 | 23,663 |
2020-01-16 | $77.10 | $77.32 | $77.10 | $77.32 | $70.08 | 14,550 |
2020-01-15 | $76.62 | $77.07 | $76.62 | $76.85 | $69.66 | 12,682 |
2020-01-14 | $76.64 | $76.68 | $76.41 | $76.64 | $69.47 | 16,804 |
2020-01-13 | $76.49 | $76.72 | $76.43 | $76.67 | $69.50 | 31,550 |
2020-01-10 | $76.71 | $76.73 | $76.41 | $76.41 | $69.26 | 14,382 |
2020-01-09 | $76.53 | $76.53 | $76.33 | $76.53 | $69.37 | 20,316 |
2020-01-08 | $76.19 | $76.51 | $76.14 | $76.33 | $69.19 | 105,266 |
2020-01-07 | $76.24 | $76.24 | $75.96 | $76.13 | $69.01 | 34,434 |
2020-01-06 | $75.88 | $76.42 | $75.88 | $76.36 | $69.21 | 18,236 |
2020-01-03 | $76.21 | $76.49 | $76.21 | $76.34 | $69.20 | 28,863 |
2020-01-02 | $77.17 | $77.17 | $76.41 | $76.74 | $69.56 | 17,128 |
2019-12-31 | $76.46 | $76.85 | $76.46 | $76.81 | $69.62 | 9,956 |
2019-12-30 | $76.85 | $76.91 | $76.47 | $76.49 | $69.33 | 46,113 |
2019-12-27 | $77.08 | $77.08 | $76.85 | $76.92 | $69.72 | 23,840 |
2019-12-26 | $76.92 | $77.03 | $76.72 | $76.87 | $69.68 | 25,971 |
2019-12-24 | $76.90 | $76.90 | $76.69 | $76.73 | $69.55 | 19,335 |
2019-12-23 | $77.02 | $77.06 | $76.80 | $76.82 | $69.63 | 23,970 |
2019-12-20 | $76.99 | $77.55 | $76.99 | $77.34 | $69.67 | 50,686 |
2019-12-19 | $76.86 | $76.92 | $76.78 | $76.84 | $69.21 | 13,073 |
2019-12-18 | $76.75 | $76.93 | $76.73 | $76.83 | $69.21 | 25,721 |
2019-12-17 | $76.91 | $76.93 | $76.71 | $76.73 | $69.12 | 14,624 |
2019-12-16 | $76.56 | $76.81 | $76.56 | $76.73 | $69.12 | 18,398 |
2019-12-13 | $76.26 | $76.45 | $76.05 | $76.24 | $68.67 | 35,465 |
2019-12-12 | $75.96 | $76.68 | $75.96 | $76.46 | $68.87 | 20,501 |
2019-12-11 | $76.06 | $76.14 | $75.80 | $75.88 | $68.35 | 12,805 |
2019-12-10 | $76.14 | $76.16 | $75.91 | $76.00 | $68.46 | 75,869 |
2019-12-09 | $76.00 | $76.25 | $76.00 | $76.09 | $68.54 | 11,341 |
2019-12-06 | $75.92 | $76.36 | $75.92 | $76.11 | $68.56 | 23,412 |
2019-12-05 | $75.65 | $75.65 | $75.32 | $75.52 | $68.03 | 18,328 |
2019-12-04 | $75.09 | $75.63 | $75.09 | $75.50 | $68.01 | 41,115 |
2019-12-03 | $74.86 | $75.06 | $74.69 | $75.04 | $67.59 | 104,414 |
2019-12-02 | $75.89 | $75.89 | $75.32 | $75.32 | $67.85 | 25,300 |
2019-11-29 | $75.98 | $76.04 | $75.76 | $75.76 | $68.24 | 5,577 |
2019-11-27 | $75.86 | $76.08 | $75.84 | $76.05 | $68.50 | 32,030 |
2019-11-26 | $75.71 | $75.77 | $75.58 | $75.74 | $68.22 | 22,915 |
2019-11-25 | $75.69 | $75.76 | $75.61 | $75.66 | $68.15 | 12,030 |
2019-11-22 | $75.79 | $75.81 | $75.56 | $75.72 | $67.97 | 12,347 |
2019-11-21 | $75.59 | $75.64 | $75.31 | $75.58 | $67.84 | 10,103 |
2019-11-20 | $75.64 | $75.79 | $75.31 | $75.61 | $67.87 | 16,115 |
2019-11-19 | $76.30 | $76.30 | $75.83 | $75.83 | $68.07 | 18,501 |
2019-11-18 | $76.23 | $76.45 | $76.20 | $76.27 | $68.46 | 12,095 |
2019-11-15 | $76.08 | $76.30 | $75.99 | $76.29 | $68.48 | 15,009 |
2019-11-14 | $75.74 | $75.90 | $75.67 | $75.79 | $68.03 | 14,434 |
2019-11-13 | $75.56 | $75.90 | $75.51 | $75.79 | $68.03 | 19,238 |
2019-11-12 | $75.93 | $76.09 | $75.66 | $75.76 | $68.00 | 19,085 |
2019-11-11 | $75.84 | $75.92 | $75.77 | $75.85 | $68.08 | 12,121 |
2019-11-08 | $75.86 | $76.13 | $75.73 | $76.13 | $68.34 | 25,550 |
2019-11-07 | $76.22 | $76.34 | $75.93 | $76.02 | $68.24 | 22,913 |
2019-11-06 | $75.98 | $76.04 | $75.71 | $75.89 | $68.12 | 20,254 |
2019-11-05 | $76.08 | $76.12 | $75.78 | $75.95 | $68.17 | 16,982 |
2019-11-04 | $75.95 | $76.20 | $75.95 | $76.09 | $68.30 | 25,207 |
2019-11-01 | $75.35 | $75.67 | $75.35 | $75.67 | $67.92 | 9,373 |
2019-10-31 | $75.12 | $75.12 | $74.67 | $74.94 | $67.27 | 14,636 |
2019-10-30 | $75.24 | $75.25 | $74.91 | $75.25 | $67.55 | 44,171 |
2019-10-29 | $74.86 | $75.22 | $74.86 | $75.05 | $67.37 | 54,821 |
2019-10-28 | $74.98 | $75.20 | $74.92 | $74.95 | $67.28 | 10,137 |
2019-10-25 | $74.80 | $74.86 | $74.57 | $74.77 | $67.12 | 8,792 |
2019-10-24 | $75.22 | $75.22 | $74.62 | $74.81 | $67.15 | 22,148 |
2019-10-23 | $74.69 | $75.04 | $74.68 | $75.04 | $67.36 | 15,337 |
2019-10-22 | $74.75 | $75.15 | $74.61 | $74.88 | $67.21 | 29,462 |
2019-10-21 | $74.49 | $74.81 | $74.49 | $74.79 | $66.96 | 18,669 |
2019-10-18 | $73.94 | $74.48 | $73.94 | $74.40 | $66.61 | 8,291 |
2019-10-17 | $74.10 | $74.14 | $73.88 | $74.00 | $66.26 | 10,458 |
2019-10-16 | $73.93 | $74.08 | $73.78 | $73.84 | $66.11 | 11,541 |
2019-10-15 | $73.70 | $74.12 | $73.69 | $74.00 | $66.26 | 14,619 |
2019-10-14 | $73.72 | $73.72 | $73.48 | $73.60 | $65.90 | 11,407 |
2019-10-11 | $73.74 | $74.23 | $73.74 | $73.78 | $66.06 | 56,602 |
2019-10-10 | $72.74 | $73.32 | $72.74 | $73.20 | $65.54 | 9,888 |
2019-10-09 | $72.77 | $72.92 | $72.53 | $72.72 | $65.11 | 26,987 |
2019-10-08 | $72.86 | $72.88 | $72.30 | $72.30 | $64.73 | 18,821 |
2019-10-07 | $73.43 | $73.76 | $73.31 | $73.31 | $65.64 | 16,088 |
2019-10-04 | $72.98 | $73.62 | $72.98 | $73.62 | $65.92 | 14,105 |
2019-10-03 | $72.39 | $72.81 | $71.74 | $72.81 | $65.19 | 20,637 |
2019-10-02 | $72.93 | $72.93 | $72.09 | $72.34 | $64.77 | 27,726 |
2019-10-01 | $74.62 | $74.68 | $73.51 | $73.55 | $65.85 | 14,401 |
2019-09-30 | $74.44 | $74.66 | $74.44 | $74.48 | $66.69 | 11,028 |
2019-09-27 | $74.55 | $74.63 | $73.99 | $74.29 | $66.52 | 10,628 |
2019-09-26 | $74.25 | $74.39 | $73.88 | $74.22 | $66.45 | 528,177 |
2019-09-25 | $73.90 | $74.26 | $73.89 | $74.19 | $66.43 | 9,163 |
2019-09-24 | $74.39 | $74.39 | $73.64 | $73.79 | $66.07 | 43,397 |
2019-09-23 | $73.98 | $74.53 | $73.98 | $74.38 | $66.41 | 18,602 |
2019-09-20 | $74.43 | $74.67 | $74.23 | $74.27 | $66.31 | 21,231 |
2019-09-19 | $74.49 | $74.53 | $74.28 | $74.28 | $66.32 | 13,195 |
2019-09-18 | $74.27 | $74.29 | $73.86 | $74.29 | $66.33 | 12,288 |
2019-09-17 | $74.30 | $74.41 | $74.17 | $74.39 | $66.42 | 20,335 |
2019-09-16 | $74.33 | $74.40 | $74.18 | $74.34 | $66.38 | 13,326 |
2019-09-13 | $74.66 | $74.72 | $74.28 | $74.35 | $66.38 | 16,290 |
2019-09-12 | $74.72 | $74.80 | $74.37 | $74.68 | $66.68 | 26,111 |
2019-09-11 | $74.07 | $74.58 | $74.07 | $74.57 | $66.58 | 32,412 |
2019-09-10 | $73.30 | $73.93 | $73.30 | $73.93 | $66.01 | 13,508 |
2019-09-09 | $73.21 | $73.46 | $73.11 | $73.41 | $65.55 | 9,807 |
2019-09-06 | $72.78 | $73.00 | $72.77 | $72.90 | $65.09 | 24,529 |
2019-09-05 | $72.75 | $73.00 | $72.71 | $72.71 | $64.92 | 9,733 |
2019-09-04 | $72.08 | $72.30 | $71.99 | $72.29 | $64.55 | 13,370 |
2019-09-03 | $71.02 | $71.53 | $70.89 | $71.53 | $63.87 | 12,032 |
2019-08-30 | $71.67 | $71.71 | $71.36 | $71.51 | $63.85 | 12,576 |
2019-08-29 | $71.31 | $71.37 | $71.01 | $71.33 | $63.69 | 18,362 |
2019-08-28 | $70.04 | $70.79 | $70.04 | $70.78 | $63.20 | 51,251 |
2019-08-27 | $70.94 | $70.98 | $70.09 | $70.19 | $62.67 | 12,141 |
2019-08-26 | $70.75 | $70.89 | $70.51 | $70.82 | $62.98 | 12,422 |
2019-08-23 | $71.62 | $71.89 | $69.98 | $70.25 | $62.47 | 20,926 |
2019-08-22 | $71.80 | $71.96 | $71.57 | $71.92 | $63.96 | 10,689 |
2019-08-21 | $71.73 | $71.73 | $71.53 | $71.69 | $63.76 | 21,172 |
2019-08-20 | $71.79 | $71.79 | $71.19 | $71.19 | $63.31 | 22,337 |
2019-08-19 | $71.64 | $71.99 | $71.64 | $71.90 | $63.94 | 10,642 |
2019-08-16 | $70.23 | $71.15 | $70.23 | $71.12 | $63.25 | 11,939 |
2019-08-15 | $70.13 | $70.32 | $69.66 | $69.97 | $62.23 | 55,267 |
2019-08-14 | $70.86 | $70.89 | $70.00 | $70.10 | $62.34 | 12,231 |
2019-08-13 | $71.00 | $71.93 | $71.00 | $71.62 | $63.69 | 9,592 |
2019-08-12 | $71.37 | $71.37 | $70.76 | $71.00 | $63.14 | 13,345 |
2019-08-09 | $72.15 | $72.15 | $71.29 | $71.64 | $63.71 | 15,192 |
2019-08-08 | $71.30 | $72.18 | $71.14 | $72.15 | $64.16 | 8,265 |
2019-08-07 | $70.51 | $71.25 | $69.99 | $71.11 | $63.24 | 18,290 |
2019-08-06 | $70.87 | $71.11 | $70.37 | $71.04 | $63.18 | 14,264 |
2019-08-05 | $71.52 | $71.52 | $70.00 | $70.57 | $62.76 | 138,737 |
2019-08-02 | $72.33 | $72.51 | $72.00 | $72.21 | $64.22 | 24,630 |
2019-08-01 | $73.14 | $73.60 | $72.39 | $72.44 | $64.42 | 131,739 |
2019-07-31 | $73.83 | $73.89 | $72.69 | $73.27 | $65.16 | 14,163 |
2019-07-30 | $73.72 | $73.86 | $73.69 | $73.80 | $65.63 | 14,382 |
2019-07-29 | $74.02 | $74.08 | $73.93 | $73.97 | $65.78 | 22,984 |
2019-07-26 | $73.67 | $74.06 | $73.67 | $74.06 | $65.86 | 7,806 |
2019-07-25 | $73.73 | $73.80 | $73.46 | $73.52 | $65.38 | 8,521 |
2019-07-24 | $73.39 | $73.85 | $73.39 | $73.82 | $65.65 | 32,877 |
2019-07-23 | $73.04 | $73.35 | $72.93 | $73.32 | $65.21 | 12,074 |
2019-07-22 | $73.28 | $73.28 | $72.87 | $73.04 | $64.78 | 17,955 |
2019-07-19 | $73.65 | $73.77 | $73.27 | $73.27 | $64.99 | 46,414 |
2019-07-18 | $73.23 | $73.67 | $73.07 | $73.56 | $65.25 | 10,427 |
2019-07-17 | $73.79 | $73.79 | $73.20 | $73.25 | $64.97 | 33,415 |
2019-07-16 | $73.81 | $73.88 | $73.66 | $73.73 | $65.40 | 19,996 |
2019-07-15 | $74.00 | $74.03 | $73.84 | $73.89 | $65.54 | 10,581 |
2019-07-12 | $73.84 | $73.98 | $73.79 | $73.96 | $65.60 | 47,478 |
2019-07-11 | $73.94 | $73.94 | $73.36 | $73.61 | $65.29 | 7,089 |
2019-07-10 | $73.85 | $73.97 | $73.72 | $73.83 | $65.48 | 12,337 |
2019-07-09 | $73.47 | $73.59 | $73.36 | $73.56 | $65.25 | 16,083 |
2019-07-08 | $73.72 | $73.76 | $73.52 | $73.63 | $65.31 | 14,207 |
2019-07-05 | $73.66 | $73.90 | $73.28 | $73.83 | $65.48 | 11,824 |
2019-07-03 | $73.47 | $73.94 | $73.47 | $73.94 | $65.58 | 42,052 |
2019-07-02 | $73.00 | $73.30 | $72.98 | $73.30 | $65.01 | 19,216 |
2019-07-01 | $73.45 | $73.49 | $72.75 | $73.01 | $64.76 | 25,076 |
2019-06-28 | $72.53 | $72.83 | $72.53 | $72.77 | $64.54 | 21,046 |
2019-06-27 | $72.00 | $72.31 | $72.00 | $72.21 | $64.05 | 30,239 |
2019-06-26 | $72.29 | $72.29 | $71.81 | $71.81 | $63.69 | 23,381 |
2019-06-25 | $72.80 | $72.80 | $72.15 | $72.17 | $64.01 | 31,224 |
2019-06-24 | $73.26 | $73.26 | $72.81 | $72.84 | $64.61 | 45,062 |
2019-06-21 | $73.41 | $73.50 | $73.18 | $73.41 | $64.92 | 17,632 |
2019-06-20 | $73.40 | $73.54 | $73.05 | $73.54 | $65.04 | 26,112 |
2019-06-19 | $72.67 | $73.01 | $72.55 | $72.79 | $64.38 | 18,255 |
2019-06-18 | $72.58 | $73.00 | $72.58 | $72.69 | $64.29 | 24,678 |
2019-06-17 | $72.14 | $72.43 | $72.14 | $72.27 | $63.92 | 28,805 |
2019-06-14 | $72.30 | $72.43 | $72.10 | $72.31 | $63.95 | 18,347 |
2019-06-13 | $72.13 | $72.32 | $72.05 | $72.32 | $63.96 | 13,289 |
2019-06-12 | $71.90 | $72.12 | $71.82 | $71.87 | $63.56 | 12,449 |
2019-06-11 | $72.06 | $72.22 | $71.88 | $72.01 | $63.69 | 20,726 |
2019-06-10 | $72.05 | $72.16 | $71.72 | $71.77 | $63.47 | 17,933 |
2019-06-07 | $71.80 | $72.22 | $71.78 | $71.78 | $63.48 | 12,803 |
2019-06-06 | $71.27 | $71.75 | $71.10 | $71.57 | $63.30 | 35,828 |
2019-06-05 | $70.97 | $71.10 | $70.62 | $71.10 | $62.88 | 25,547 |
2019-06-04 | $70.24 | $70.72 | $70.11 | $70.72 | $62.55 | 32,844 |
2019-06-03 | $69.14 | $69.78 | $69.14 | $69.76 | $61.70 | 30,981 |
2019-05-31 | $69.27 | $69.36 | $68.92 | $68.99 | $61.02 | 35,163 |
2019-05-30 | $70.09 | $70.17 | $69.61 | $69.83 | $61.76 | 42,458 |
2019-05-29 | $70.13 | $70.26 | $69.64 | $70.01 | $61.92 | 30,910 |
2019-05-28 | $71.59 | $71.59 | $70.44 | $70.44 | $62.30 | 25,581 |
2019-05-24 | $71.99 | $71.99 | $71.57 | $71.77 | $63.23 | 9,759 |
2019-05-23 | $71.74 | $71.88 | $71.33 | $71.63 | $63.11 | 21,528 |
2019-05-22 | $72.30 | $72.42 | $72.08 | $72.31 | $63.71 | 18,702 |
2019-05-21 | $72.42 | $72.66 | $72.35 | $72.51 | $63.88 | 10,362 |
2019-05-20 | $72.23 | $72.44 | $71.89 | $72.11 | $63.53 | 21,569 |
2019-05-17 | $72.08 | $72.75 | $72.08 | $72.41 | $63.80 | 15,167 |
2019-05-16 | $72.47 | $72.91 | $72.47 | $72.60 | $63.96 | 12,929 |
2019-05-15 | $71.73 | $72.42 | $71.63 | $72.27 | $63.67 | 18,186 |
2019-05-14 | $72.00 | $72.29 | $71.98 | $72.01 | $63.44 | 19,148 |
2019-05-13 | $71.48 | $71.61 | $71.13 | $71.45 | $62.95 | 53,344 |
2019-05-10 | $71.58 | $72.43 | $71.15 | $72.34 | $63.73 | 28,038 |
2019-05-09 | $71.51 | $71.94 | $71.15 | $71.78 | $63.24 | 15,010 |
2019-05-08 | $72.10 | $72.28 | $71.83 | $71.83 | $63.28 | 24,568 |
2019-05-07 | $72.60 | $72.63 | $71.70 | $72.19 | $63.60 | 29,321 |
2019-05-06 | $72.59 | $73.19 | $72.49 | $73.05 | $64.36 | 8,623 |
2019-05-03 | $72.94 | $73.44 | $72.94 | $73.38 | $64.65 | 15,654 |
2019-05-02 | $72.70 | $73.00 | $72.50 | $72.64 | $64.00 | 11,785 |
2019-05-01 | $73.40 | $73.49 | $72.75 | $72.76 | $64.10 | 20,234 |
2019-04-30 | $73.08 | $73.45 | $72.90 | $73.38 | $64.65 | 69,812 |
2019-04-29 | $72.84 | $73.06 | $72.84 | $72.89 | $64.22 | 12,912 |
2019-04-26 | $72.43 | $72.89 | $72.43 | $72.89 | $64.22 | 22,144 |
2019-04-25 | $72.49 | $72.50 | $72.08 | $72.28 | $63.68 | 18,968 |
2019-04-24 | $72.82 | $72.91 | $72.65 | $72.77 | $64.11 | 134,326 |
2019-04-23 | $72.66 | $73.05 | $72.61 | $72.98 | $64.30 | 25,562 |
2019-04-22 | $72.94 | $73.00 | $72.69 | $72.85 | $63.98 | 75,010 |
2019-04-18 | $73.15 | $73.15 | $72.69 | $72.93 | $64.05 | 15,590 |
2019-04-17 | $73.38 | $73.38 | $72.92 | $72.97 | $64.09 | 11,014 |
2019-04-16 | $73.30 | $73.30 | $72.93 | $73.20 | $64.29 | 18,686 |
2019-04-15 | $73.27 | $73.27 | $73.03 | $73.12 | $64.22 | 15,973 |
2019-04-12 | $73.48 | $73.48 | $73.06 | $73.29 | $64.37 | 11,422 |
2019-04-11 | $73.35 | $73.41 | $73.09 | $73.30 | $64.38 | 8,944 |
2019-04-10 | $73.10 | $73.25 | $73.00 | $73.16 | $64.25 | 21,031 |
2019-04-09 | $73.30 | $73.30 | $72.86 | $72.89 | $64.02 | 21,743 |
2019-04-08 | $73.44 | $73.49 | $73.29 | $73.48 | $64.54 | 22,747 |
2019-04-05 | $73.26 | $73.55 | $73.12 | $73.55 | $64.60 | 14,299 |
2019-04-04 | $72.92 | $73.17 | $72.90 | $73.14 | $64.24 | 42,242 |
2019-04-03 | $73.27 | $73.27 | $72.75 | $72.89 | $64.02 | 27,298 |
2019-04-02 | $73.10 | $73.10 | $72.81 | $73.05 | $64.16 | 24,169 |
2019-04-01 | $72.91 | $73.15 | $72.72 | $73.15 | $64.25 | 43,226 |
2019-03-29 | $72.63 | $72.63 | $72.23 | $72.47 | $63.65 | 49,214 |
2019-03-28 | $72.25 | $72.44 | $71.85 | $72.28 | $63.48 | 31,108 |
2019-03-27 | $72.47 | $72.54 | $71.92 | $72.23 | $63.44 | 99,316 |
2019-03-26 | $72.47 | $72.52 | $72.16 | $72.50 | $63.67 | 89,971 |
2019-03-25 | $71.94 | $72.23 | $71.68 | $71.93 | $62.96 | 23,745 |
2019-03-22 | $72.60 | $72.84 | $71.99 | $72.07 | $63.08 | 518,133 |
2019-03-21 | $71.88 | $73.00 | $71.88 | $72.88 | $63.79 | 16,547 |
2019-03-20 | $72.29 | $72.63 | $71.99 | $72.10 | $63.11 | 18,583 |
2019-03-19 | $72.81 | $72.96 | $72.19 | $72.37 | $63.34 | 32,995 |
2019-03-18 | $72.51 | $72.73 | $72.48 | $72.67 | $63.60 | 18,395 |
2019-03-15 | $72.29 | $72.52 | $72.18 | $72.39 | $63.36 | 18,685 |
2019-03-14 | $72.29 | $72.36 | $72.15 | $72.23 | $63.22 | 9,116 |
2019-03-13 | $72.04 | $72.35 | $72.01 | $72.20 | $63.19 | 23,774 |
2019-03-12 | $71.91 | $72.20 | $71.79 | $71.90 | $62.93 | 17,916 |
2019-03-11 | $71.02 | $71.75 | $71.02 | $71.73 | $62.78 | 18,310 |
2019-03-08 | $70.56 | $70.83 | $70.41 | $70.79 | $61.96 | 16,152 |
2019-03-07 | $71.13 | $71.19 | $70.77 | $70.91 | $62.06 | 24,526 |
2019-03-06 | $71.54 | $71.54 | $71.09 | $71.18 | $62.30 | 16,156 |
2019-03-05 | $71.79 | $71.80 | $71.53 | $71.62 | $62.69 | 13,333 |
2019-03-04 | $72.21 | $72.21 | $71.07 | $71.80 | $62.84 | 13,854 |
2019-03-01 | $72.11 | $72.11 | $71.59 | $71.99 | $63.01 | 9,364 |
2019-02-28 | $71.87 | $71.91 | $71.59 | $71.68 | $62.74 | 76,008 |
2019-02-27 | $71.83 | $71.92 | $71.66 | $71.83 | $62.87 | 14,234 |
2019-02-26 | $71.94 | $72.10 | $71.81 | $71.83 | $62.87 | 12,874 |
2019-02-25 | $72.35 | $72.35 | $71.93 | $72.02 | $63.04 | 18,151 |
2019-02-22 | $71.82 | $72.01 | $71.65 | $72.01 | $63.02 | 9,603 |
2019-02-21 | $71.86 | $71.93 | $71.55 | $71.79 | $62.83 | 10,886 |
2019-02-20 | $71.70 | $72.10 | $71.70 | $71.95 | $62.97 | 14,432 |
2019-02-19 | $71.30 | $71.82 | $71.26 | $71.69 | $62.75 | 24,426 |
2019-02-15 | $71.27 | $71.60 | $71.27 | $71.60 | $62.55 | 18,159 |
2019-02-14 | $71.03 | $71.19 | $70.71 | $70.95 | $61.98 | 23,047 |
2019-02-13 | $71.10 | $71.40 | $71.10 | $71.31 | $62.30 | 14,915 |
2019-02-12 | $70.82 | $71.15 | $70.81 | $71.00 | $62.03 | 15,591 |
2019-02-11 | $70.47 | $70.51 | $70.32 | $70.47 | $61.56 | 18,298 |
2019-02-08 | $70.03 | $70.38 | $69.76 | $70.38 | $61.48 | 9,343 |
2019-02-07 | $70.53 | $70.53 | $69.76 | $70.27 | $61.39 | 29,006 |
2019-02-06 | $70.55 | $70.73 | $70.55 | $70.62 | $61.69 | 19,844 |
2019-02-05 | $70.53 | $70.75 | $70.32 | $70.75 | $61.81 | 25,442 |
2019-02-04 | $70.33 | $70.47 | $69.88 | $70.47 | $61.56 | 31,216 |
2019-02-01 | $70.44 | $70.46 | $70.07 | $70.38 | $61.48 | 32,951 |
2019-01-31 | $69.40 | $70.27 | $69.35 | $70.27 | $61.39 | 13,292 |
2019-01-30 | $68.73 | $69.50 | $68.67 | $69.30 | $60.54 | 18,790 |
2019-01-29 | $68.59 | $68.91 | $68.59 | $68.83 | $60.13 | 18,959 |
2019-01-28 | $68.55 | $68.73 | $68.25 | $68.70 | $60.02 | 59,250 |
2019-01-25 | $68.88 | $69.17 | $68.85 | $68.93 | $60.22 | 10,883 |
2019-01-24 | $68.51 | $68.74 | $68.24 | $68.56 | $59.89 | 14,819 |
2019-01-23 | $68.78 | $68.92 | $68.42 | $68.71 | $60.03 | 18,141 |
2019-01-22 | $68.97 | $68.97 | $68.12 | $68.48 | $59.82 | 34,146 |
2019-01-18 | $69.00 | $69.40 | $68.87 | $69.36 | $60.49 | 19,192 |
2019-01-17 | $67.89 | $68.59 | $67.89 | $68.51 | $59.75 | 18,769 |
2019-01-16 | $68.12 | $68.35 | $68.06 | $68.12 | $59.41 | 14,586 |
2019-01-15 | $67.76 | $68.12 | $67.76 | $68.01 | $59.31 | 20,232 |
2019-01-14 | $67.64 | $67.92 | $67.62 | $67.78 | $59.11 | 27,859 |
2019-01-11 | $67.72 | $68.16 | $67.55 | $68.08 | $59.37 | 29,299 |
2019-01-10 | $67.27 | $67.88 | $67.10 | $67.87 | $59.19 | 23,497 |
2019-01-09 | $67.73 | $67.73 | $67.31 | $67.52 | $58.88 | 15,311 |
2019-01-08 | $67.49 | $67.72 | $67.25 | $67.57 | $58.93 | 25,601 |
2019-01-07 | $66.53 | $67.32 | $66.22 | $66.90 | $58.34 | 76,130 |
2019-01-04 | $65.52 | $66.50 | $65.52 | $66.42 | $57.92 | 19,046 |
2019-01-03 | $65.13 | $65.59 | $64.78 | $64.82 | $56.53 | 24,097 |
2019-01-02 | $64.40 | $65.49 | $64.13 | $65.31 | $56.95 | 91,581 |
2018-12-31 | $65.16 | $65.16 | $64.46 | $65.12 | $56.79 | 66,869 |
2018-12-28 | $65.07 | $65.57 | $64.66 | $64.90 | $56.60 | 87,219 |
2018-12-27 | $63.73 | $64.78 | $62.71 | $64.78 | $56.49 | 80,468 |
2018-12-26 | $62.19 | $64.44 | $61.58 | $64.35 | $56.12 | 82,515 |
2018-12-24 | $63.71 | $63.81 | $62.15 | $62.15 | $54.20 | 53,230 |
2018-12-21 | $65.27 | $66.37 | $64.30 | $64.45 | $55.94 | 229,113 |
2018-12-20 | $65.67 | $65.88 | $64.50 | $65.17 | $56.56 | 123,911 |
2018-12-19 | $66.72 | $67.38 | $65.52 | $66.06 | $57.33 | 54,219 |
2018-12-18 | $67.29 | $67.56 | $66.34 | $66.59 | $57.79 | 24,747 |
2018-12-17 | $68.47 | $68.47 | $66.68 | $66.99 | $58.14 | 35,268 |
2018-12-14 | $69.13 | $69.27 | $68.47 | $68.66 | $59.59 | 33,593 |
2018-12-13 | $69.51 | $69.91 | $69.33 | $69.55 | $60.36 | 10,413 |
2018-12-12 | $70.10 | $70.10 | $69.39 | $69.39 | $60.22 | 24,171 |
2018-12-11 | $70.08 | $70.19 | $69.20 | $69.51 | $60.33 | 16,404 |
2018-12-10 | $69.67 | $69.69 | $68.24 | $69.50 | $60.32 | 31,627 |
2018-12-07 | $70.61 | $70.82 | $69.50 | $69.76 | $60.55 | 15,057 |
2018-12-06 | $69.86 | $70.61 | $68.84 | $70.60 | $61.27 | 35,106 |
2018-12-04 | $71.99 | $72.07 | $70.54 | $70.55 | $61.23 | 16,365 |
2018-12-03 | $72.23 | $72.23 | $71.48 | $72.06 | $62.54 | 70,840 |
2018-11-30 | $70.97 | $71.66 | $70.97 | $71.66 | $62.19 | 9,661 |
2018-11-29 | $70.82 | $71.31 | $70.66 | $70.99 | $61.61 | 18,134 |
2018-11-28 | $70.21 | $70.89 | $69.96 | $70.89 | $61.53 | 17,784 |
2018-11-27 | $69.44 | $70.15 | $69.40 | $70.12 | $60.86 | 13,167 |
2018-11-26 | $69.40 | $69.65 | $69.33 | $69.56 | $60.37 | 18,556 |
2018-11-23 | $69.05 | $69.24 | $68.75 | $69.04 | $59.92 | 7,561 |
2018-11-21 | $69.62 | $69.81 | $69.37 | $69.37 | $60.21 | 11,468 |
2018-11-20 | $70.35 | $70.35 | $69.41 | $69.49 | $60.31 | 22,434 |
2018-11-19 | $70.87 | $71.20 | $70.58 | $70.90 | $61.41 | 56,950 |
2018-11-16 | $70.51 | $70.98 | $70.51 | $70.87 | $61.38 | 8,379 |
2018-11-15 | $69.90 | $70.53 | $69.53 | $70.53 | $61.09 | 13,064 |
2018-11-14 | $70.81 | $70.92 | $69.86 | $70.17 | $60.77 | 17,945 |
2018-11-13 | $70.86 | $71.09 | $70.47 | $70.54 | $61.10 | 13,095 |
2018-11-12 | $71.24 | $71.46 | $70.76 | $70.76 | $61.29 | 13,273 |
2018-11-09 | $71.29 | $71.49 | $71.02 | $71.29 | $61.74 | 7,669 |
2018-11-08 | $71.54 | $71.75 | $71.46 | $71.52 | $61.94 | 10,056 |
2018-11-07 | $71.12 | $71.76 | $71.00 | $71.72 | $62.12 | 17,474 |
2018-11-06 | $70.45 | $70.84 | $70.45 | $70.84 | $61.35 | 8,149 |
2018-11-05 | $69.74 | $70.76 | $69.74 | $70.54 | $61.10 | 14,608 |
2018-11-02 | $70.27 | $70.30 | $69.16 | $69.63 | $60.31 | 19,098 |
2018-11-01 | $69.67 | $69.90 | $69.64 | $69.86 | $60.51 | 12,091 |
2018-10-31 | $70.15 | $70.17 | $69.47 | $69.49 | $60.19 | 20,953 |
2018-10-30 | $68.95 | $69.89 | $68.95 | $69.77 | $60.43 | 14,059 |
2018-10-29 | $68.85 | $69.63 | $68.48 | $68.86 | $59.64 | 16,989 |
2018-10-26 | $69.10 | $69.10 | $68.01 | $68.39 | $59.23 | 26,769 |
2018-10-25 | $69.08 | $69.80 | $68.77 | $69.33 | $60.05 | 13,704 |
2018-10-24 | $69.84 | $69.93 | $68.84 | $68.84 | $59.62 | 12,889 |
2018-10-23 | $69.61 | $70.32 | $69.18 | $70.03 | $60.65 | 19,626 |
2018-10-22 | $70.89 | $71.00 | $70.26 | $70.37 | $60.79 | 14,038 |
2018-10-19 | $70.52 | $71.07 | $70.52 | $70.77 | $61.13 | 9,258 |
2018-10-18 | $70.68 | $71.10 | $70.22 | $70.45 | $60.86 | 8,968 |
2018-10-17 | $70.59 | $70.98 | $70.25 | $70.78 | $61.14 | 14,195 |
2018-10-16 | $69.99 | $70.82 | $69.93 | $70.77 | $61.13 | 15,932 |
2018-10-15 | $69.65 | $70.24 | $69.65 | $69.75 | $60.25 | 10,813 |
2018-10-12 | $69.94 | $69.94 | $69.09 | $69.65 | $60.17 | 20,788 |
2018-10-11 | $71.20 | $71.20 | $69.12 | $69.46 | $60.00 | 32,200 |
2018-10-10 | $72.54 | $72.78 | $71.30 | $71.30 | $61.59 | 15,313 |
2018-10-09 | $72.79 | $72.91 | $72.51 | $72.74 | $62.83 | 15,697 |
2018-10-08 | $72.24 | $72.80 | $72.24 | $72.72 | $62.82 | 14,686 |
2018-10-05 | $72.39 | $72.52 | $72.08 | $72.29 | $62.45 | 18,506 |
2018-10-04 | $72.29 | $72.31 | $71.95 | $72.24 | $62.40 | 26,992 |
2018-10-03 | $72.77 | $72.91 | $72.30 | $72.39 | $62.53 | 14,678 |
2018-10-02 | $72.31 | $72.69 | $72.31 | $72.53 | $62.65 | 20,336 |
2018-10-01 | $72.41 | $72.52 | $72.19 | $72.19 | $62.36 | 20,242 |
2018-09-28 | $71.80 | $72.21 | $71.80 | $72.16 | $62.33 | 22,143 |
2018-09-27 | $71.68 | $72.23 | $71.68 | $71.80 | $62.02 | 31,102 |
2018-09-26 | $72.18 | $72.27 | $71.63 | $71.63 | $61.88 | 23,338 |
2018-09-25 | $72.51 | $72.51 | $71.98 | $72.04 | $62.23 | 56,754 |
2018-09-24 | $73.23 | $73.23 | $72.74 | $72.77 | $62.57 | 9,726 |
2018-09-21 | $73.35 | $73.49 | $73.33 | $73.42 | $63.13 | 7,921 |
2018-09-20 | $72.82 | $73.22 | $72.82 | $73.20 | $62.94 | 12,338 |
2018-09-19 | $72.92 | $73.07 | $72.61 | $72.70 | $62.51 | 11,241 |
2018-09-18 | $73.05 | $73.20 | $72.88 | $73.08 | $62.84 | 24,444 |
2018-09-17 | $72.95 | $73.16 | $72.85 | $72.90 | $62.69 | 9,837 |
2018-09-14 | $72.84 | $72.94 | $72.55 | $72.80 | $62.60 | 9,627 |
2018-09-13 | $72.71 | $72.94 | $72.67 | $72.94 | $62.72 | 15,874 |
2018-09-12 | $72.63 | $72.75 | $72.57 | $72.61 | $62.44 | 9,248 |
2018-09-11 | $72.21 | $72.50 | $72.14 | $72.31 | $62.18 | 20,868 |
2018-09-10 | $72.40 | $72.75 | $72.30 | $72.30 | $62.17 | 11,310 |
2018-09-07 | $72.33 | $72.33 | $72.05 | $72.16 | $62.05 | 11,537 |
2018-09-06 | $72.58 | $72.70 | $72.36 | $72.44 | $62.29 | 28,720 |
2018-09-05 | $71.88 | $72.58 | $71.88 | $72.58 | $62.41 | 10,429 |
2018-09-04 | $72.30 | $72.33 | $71.92 | $72.05 | $61.95 | 10,107 |
2018-08-31 | $72.37 | $72.44 | $72.08 | $72.28 | $62.15 | 29,154 |
2018-08-30 | $72.64 | $72.64 | $72.32 | $72.46 | $62.31 | 10,464 |
2018-08-29 | $72.64 | $72.85 | $72.55 | $72.76 | $62.57 | 19,583 |
2018-08-28 | $72.72 | $72.83 | $72.57 | $72.66 | $62.48 | 12,604 |
2018-08-27 | $72.74 | $72.84 | $72.57 | $72.70 | $62.51 | 11,072 |
2018-08-24 | $72.42 | $72.54 | $72.24 | $72.46 | $62.31 | 10,926 |
2018-08-23 | $72.40 | $72.47 | $72.20 | $72.28 | $62.15 | 12,777 |
2018-08-22 | $72.66 | $72.66 | $72.41 | $72.46 | $62.31 | 16,372 |
2018-08-21 | $72.88 | $72.93 | $72.73 | $72.73 | $62.54 | 18,692 |
2018-08-20 | $72.97 | $73.08 | $72.94 | $73.04 | $62.69 | 10,451 |
2018-08-17 | $72.14 | $72.86 | $72.14 | $72.74 | $62.43 | 12,836 |
2018-08-16 | $71.81 | $72.35 | $71.81 | $72.31 | $62.06 | 14,087 |
2018-08-15 | $71.38 | $71.53 | $71.11 | $71.37 | $61.25 | 13,595 |
2018-08-14 | $71.25 | $71.69 | $71.25 | $71.61 | $61.46 | 23,919 |
2018-08-13 | $71.50 | $71.58 | $71.16 | $71.26 | $61.16 | 14,213 |
2018-08-10 | $71.48 | $71.72 | $71.42 | $71.55 | $61.41 | 4,584 |
2018-08-09 | $71.88 | $72.00 | $71.83 | $71.84 | $61.66 | 11,175 |
2018-08-08 | $71.94 | $71.97 | $71.81 | $71.86 | $61.67 | 14,951 |
2018-08-07 | $72.05 | $72.13 | $72.01 | $72.09 | $61.87 | 33,147 |
2018-08-06 | $71.92 | $72.20 | $71.92 | $72.02 | $61.81 | 696,617 |
2018-08-03 | $71.37 | $72.00 | $71.37 | $71.91 | $61.72 | 15,933 |
2018-08-02 | $70.97 | $71.47 | $70.97 | $71.33 | $61.22 | 15,281 |
2018-08-01 | $71.37 | $71.37 | $71.03 | $71.23 | $61.13 | 14,646 |
2018-07-31 | $71.32 | $71.72 | $71.32 | $71.55 | $61.41 | 127,380 |
2018-07-30 | $70.92 | $71.23 | $70.92 | $71.11 | $61.03 | 27,325 |
2018-07-27 | $70.95 | $71.05 | $70.76 | $70.85 | $60.81 | 12,163 |
2018-07-26 | $71.02 | $71.42 | $71.02 | $71.17 | $61.08 | 23,158 |
2018-07-25 | $70.57 | $70.95 | $70.53 | $70.94 | $60.88 | 20,127 |
2018-07-24 | $70.50 | $70.66 | $70.38 | $70.66 | $60.64 | 18,993 |
2018-07-23 | $70.56 | $70.60 | $70.39 | $70.52 | $60.28 | 11,602 |
2018-07-20 | $70.62 | $70.62 | $70.47 | $70.54 | $60.30 | 11,481 |
2018-07-19 | $70.63 | $70.97 | $70.63 | $70.84 | $60.56 | 20,287 |
2018-07-18 | $70.85 | $70.91 | $70.66 | $70.79 | $60.51 | 12,425 |
2018-07-17 | $70.82 | $71.10 | $70.82 | $70.93 | $60.63 | 26,440 |
2018-07-16 | $71.00 | $71.02 | $70.80 | $70.94 | $60.64 | 15,026 |
2018-07-13 | $71.07 | $71.25 | $71.01 | $71.08 | $60.76 | 21,887 |
2018-07-12 | $71.15 | $71.23 | $71.06 | $71.22 | $60.88 | 13,956 |
2018-07-11 | $71.29 | $71.29 | $70.88 | $70.92 | $60.63 | 18,117 |
2018-07-10 | $71.13 | $71.50 | $71.13 | $71.49 | $61.11 | 20,714 |
2018-07-09 | $71.16 | $71.29 | $70.91 | $70.98 | $60.68 | 16,826 |
2018-07-06 | $70.46 | $71.10 | $70.46 | $71.04 | $60.73 | 22,438 |
2018-07-05 | $70.32 | $70.60 | $70.11 | $70.60 | $60.35 | 12,028 |
2018-07-03 | $69.80 | $70.34 | $69.80 | $69.99 | $59.83 | 8,520 |
2018-07-02 | $69.46 | $69.71 | $69.24 | $69.71 | $59.59 | 11,512 |
2018-06-29 | $70.08 | $70.46 | $69.91 | $69.94 | $59.79 | 29,069 |
2018-06-28 | $69.45 | $69.98 | $69.45 | $69.84 | $59.70 | 33,025 |
2018-06-27 | $69.72 | $70.19 | $69.39 | $69.39 | $59.32 | 26,588 |
2018-06-26 | $69.67 | $69.81 | $69.55 | $69.64 | $59.53 | 22,898 |
2018-06-25 | $69.68 | $69.78 | $69.31 | $69.57 | $59.47 | 30,623 |
2018-06-22 | $70.40 | $70.43 | $70.20 | $70.28 | $59.85 | 13,848 |
2018-06-21 | $70.11 | $70.14 | $69.72 | $69.82 | $59.45 | 16,105 |
2018-06-20 | $70.17 | $70.24 | $70.01 | $70.14 | $59.73 | 17,571 |
2018-06-19 | $69.52 | $70.12 | $69.52 | $70.10 | $59.69 | 12,832 |
2018-06-18 | $70.02 | $70.02 | $69.80 | $70.02 | $59.62 | 11,605 |
2018-06-15 | $70.05 | $70.35 | $69.96 | $70.29 | $59.85 | 13,347 |
2018-06-14 | $70.22 | $70.33 | $70.11 | $70.23 | $59.80 | 31,444 |
2018-06-13 | $70.54 | $70.54 | $69.99 | $70.03 | $59.63 | 27,655 |
2018-06-12 | $70.75 | $70.86 | $70.62 | $70.70 | $60.20 | 40,067 |
2018-06-11 | $70.58 | $70.80 | $70.55 | $70.65 | $60.16 | 16,985 |
2018-06-08 | $70.17 | $70.51 | $70.17 | $70.51 | $60.04 | 17,920 |
2018-06-07 | $70.05 | $70.43 | $70.05 | $70.28 | $59.85 | 35,277 |
2018-06-06 | $69.78 | $70.01 | $69.59 | $70.01 | $59.62 | 22,034 |
2018-06-05 | $69.84 | $69.84 | $69.65 | $69.69 | $59.34 | 20,276 |
2018-06-04 | $69.72 | $69.98 | $69.60 | $69.71 | $59.36 | 32,973 |
2018-06-01 | $69.48 | $69.64 | $69.37 | $69.49 | $59.17 | 21,207 |
2018-05-31 | $69.61 | $69.61 | $69.04 | $69.23 | $58.95 | 13,063 |
2018-05-30 | $68.88 | $69.76 | $68.88 | $69.64 | $59.30 | 13,154 |
2018-05-29 | $68.69 | $68.87 | $68.33 | $68.63 | $58.44 | 25,224 |
2018-05-25 | $69.12 | $69.12 | $68.86 | $69.02 | $58.77 | 14,701 |
2018-05-24 | $69.40 | $69.40 | $69.04 | $69.25 | $58.97 | 23,431 |
2018-05-23 | $69.04 | $69.44 | $69.04 | $69.44 | $59.13 | 35,065 |
2018-05-22 | $69.31 | $69.54 | $69.13 | $69.23 | $58.95 | 27,372 |
2018-05-21 | $69.14 | $69.50 | $69.11 | $69.37 | $58.96 | 30,507 |
2018-05-18 | $68.90 | $68.98 | $68.79 | $68.87 | $58.54 | 21,694 |
2018-05-17 | $69.25 | $69.33 | $68.92 | $69.05 | $58.69 | 129,550 |
2018-05-16 | $68.94 | $69.27 | $68.90 | $69.15 | $58.78 | 17,434 |
2018-05-15 | $69.02 | $69.04 | $68.74 | $68.90 | $58.57 | 19,436 |
2018-05-14 | $69.50 | $69.64 | $69.22 | $69.33 | $58.93 | 24,349 |
2018-05-11 | $69.24 | $69.50 | $69.24 | $69.34 | $58.94 | 25,463 |
2018-05-10 | $68.68 | $69.12 | $68.65 | $69.07 | $58.71 | 33,792 |
2018-05-09 | $68.03 | $68.48 | $68.03 | $68.38 | $58.12 | 24,527 |
2018-05-08 | $68.07 | $68.07 | $67.64 | $67.94 | $57.75 | 18,263 |
2018-05-07 | $68.37 | $68.53 | $68.08 | $68.18 | $57.95 | 15,282 |
2018-05-04 | $67.36 | $68.33 | $67.36 | $68.14 | $57.92 | 16,882 |
2018-05-03 | $67.39 | $67.67 | $66.89 | $67.51 | $57.38 | 31,612 |
2018-05-02 | $67.98 | $67.99 | $67.47 | $67.58 | $57.44 | 21,065 |
2018-05-01 | $68.17 | $68.18 | $67.63 | $68.13 | $57.91 | 28,711 |
2018-04-30 | $69.05 | $69.12 | $68.31 | $68.31 | $58.06 | 14,851 |
2018-04-27 | $68.63 | $69.06 | $68.61 | $69.00 | $58.65 | 23,875 |
2018-04-26 | $68.24 | $68.83 | $68.14 | $68.64 | $58.34 | 16,116 |
2018-04-25 | $67.79 | $68.27 | $67.78 | $68.24 | $58.00 | 26,492 |
2018-04-24 | $68.59 | $68.77 | $67.84 | $68.14 | $57.92 | 45,072 |
2018-04-23 | $68.29 | $68.48 | $68.13 | $68.46 | $58.10 | 16,475 |
2018-04-20 | $68.83 | $68.88 | $68.11 | $68.23 | $57.90 | 17,834 |
2018-04-19 | $69.22 | $69.22 | $68.43 | $68.69 | $58.29 | 23,744 |
2018-04-18 | $69.71 | $69.87 | $69.50 | $69.55 | $59.02 | 24,641 |
2018-04-17 | $69.59 | $69.93 | $69.52 | $69.72 | $59.17 | 36,534 |
2018-04-16 | $68.99 | $69.51 | $68.99 | $69.37 | $58.87 | 34,751 |
2018-04-13 | $68.84 | $68.88 | $68.52 | $68.69 | $58.29 | 27,956 |
2018-04-12 | $68.86 | $68.99 | $68.46 | $68.71 | $58.31 | 13,450 |
2018-04-11 | $68.51 | $68.89 | $68.47 | $68.55 | $58.17 | 32,678 |
2018-04-10 | $68.52 | $69.00 | $68.36 | $68.83 | $58.41 | 38,044 |
2018-04-09 | $68.01 | $68.65 | $67.86 | $67.90 | $57.62 | 30,284 |
2018-04-06 | $68.74 | $68.76 | $67.30 | $67.69 | $57.44 | 21,604 |
2018-04-05 | $68.52 | $68.91 | $68.21 | $68.74 | $58.34 | 29,482 |
2018-04-04 | $66.89 | $68.45 | $66.73 | $68.36 | $58.01 | 22,611 |
2018-04-03 | $67.01 | $67.61 | $66.79 | $67.60 | $57.37 | 50,723 |
2018-04-02 | $68.01 | $68.02 | $66.25 | $66.70 | $56.60 | 25,825 |
2018-03-29 | $67.89 | $68.26 | $67.81 | $68.12 | $57.81 | 320,991 |
2018-03-28 | $67.32 | $68.00 | $67.31 | $67.60 | $57.37 | 64,074 |
2018-03-27 | $67.61 | $68.08 | $66.87 | $67.14 | $56.98 | 37,649 |
2018-03-26 | $66.97 | $67.43 | $66.54 | $67.37 | $57.17 | 64,696 |
2018-03-23 | $67.60 | $67.60 | $66.21 | $66.21 | $56.19 | 179,947 |
2018-03-22 | $68.18 | $68.41 | $67.36 | $67.43 | $57.22 | 88,054 |
2018-03-21 | $68.87 | $69.32 | $68.54 | $68.69 | $58.29 | 70,929 |
2018-03-20 | $69.15 | $69.18 | $68.68 | $68.81 | $58.39 | 27,196 |
2018-03-19 | $70.08 | $70.08 | $69.03 | $69.36 | $58.56 | 19,913 |
2018-03-16 | $70.01 | $70.38 | $70.01 | $70.19 | $59.26 | 27,445 |
2018-03-15 | $70.21 | $70.29 | $69.86 | $70.00 | $59.10 | 28,842 |
2018-03-14 | $70.77 | $70.77 | $70.01 | $70.07 | $59.16 | 25,591 |
2018-03-13 | $70.83 | $71.09 | $70.32 | $70.46 | $59.49 | 81,004 |
2018-03-12 | $70.64 | $70.92 | $70.51 | $70.60 | $59.60 | 106,535 |
2018-03-09 | $70.15 | $70.62 | $70.08 | $70.62 | $59.62 | 75,276 |
2018-03-08 | $69.78 | $69.91 | $69.59 | $69.90 | $59.01 | 35,952 |
2018-03-07 | $69.23 | $69.70 | $69.09 | $69.68 | $58.83 | 48,148 |
2018-03-06 | $69.88 | $69.88 | $69.49 | $69.75 | $58.89 | 32,971 |
2018-03-05 | $68.78 | $69.83 | $68.78 | $69.76 | $58.89 | 21,531 |
2018-03-02 | $68.37 | $69.19 | $68.23 | $69.11 | $58.35 | 27,338 |
2018-03-01 | $69.14 | $69.70 | $68.28 | $68.68 | $57.98 | 82,577 |
2018-02-28 | $70.17 | $70.22 | $69.14 | $69.17 | $58.40 | 32,507 |
2018-02-27 | $71.08 | $71.36 | $69.97 | $69.97 | $59.07 | 124,641 |
2018-02-26 | $70.55 | $71.08 | $70.40 | $71.05 | $59.98 | 38,029 |
2018-02-23 | $69.52 | $70.27 | $69.44 | $70.27 | $59.33 | 49,334 |
2018-02-22 | $69.26 | $69.95 | $69.07 | $69.22 | $58.44 | 38,315 |
2018-02-21 | $69.86 | $70.28 | $69.12 | $69.12 | $58.35 | 29,152 |
2018-02-20 | $70.38 | $70.48 | $69.70 | $69.86 | $58.98 | 47,305 |
2018-02-16 | $70.33 | $71.18 | $70.33 | $70.78 | $59.68 | 88,431 |
2018-02-15 | $70.12 | $70.50 | $69.74 | $70.50 | $59.44 | 42,497 |
2018-02-14 | $69.02 | $69.80 | $68.85 | $69.72 | $58.79 | 55,438 |
2018-02-13 | $69.01 | $69.52 | $68.70 | $69.47 | $58.57 | 138,746 |
2018-02-12 | $68.94 | $69.52 | $68.48 | $69.22 | $58.36 | 75,184 |
2018-02-09 | $68.22 | $68.91 | $66.73 | $68.55 | $57.80 | 126,360 |
2018-02-08 | $69.62 | $69.62 | $67.60 | $67.60 | $57.00 | 63,294 |
2018-02-07 | $69.58 | $70.58 | $69.45 | $69.56 | $58.65 | 82,478 |
2018-02-06 | $68.15 | $69.93 | $67.80 | $69.66 | $58.73 | 94,786 |
2018-02-05 | $71.49 | $71.77 | $68.89 | $69.21 | $58.36 | 126,835 |
2018-02-02 | $73.12 | $73.12 | $72.01 | $72.01 | $60.72 | 54,291 |
2018-02-01 | $73.56 | $73.95 | $73.45 | $73.59 | $62.05 | 28,134 |
2018-01-31 | $73.99 | $73.99 | $73.36 | $73.70 | $62.14 | 293,507 |
2018-01-30 | $74.22 | $74.42 | $73.78 | $73.78 | $62.21 | 38,419 |
2018-01-29 | $74.96 | $74.97 | $74.62 | $74.71 | $62.99 | 35,959 |
2018-01-26 | $74.68 | $75.26 | $74.68 | $75.26 | $63.46 | 39,083 |
2018-01-25 | $74.50 | $74.50 | $74.14 | $74.34 | $62.68 | 46,249 |
2018-01-24 | $74.58 | $74.64 | $74.14 | $74.39 | $62.72 | 21,089 |
2018-01-23 | $74.44 | $74.51 | $74.29 | $74.39 | $62.72 | 34,259 |
2018-01-22 | $73.81 | $74.52 | $73.81 | $74.52 | $62.74 | 23,139 |
2018-01-19 | $73.79 | $73.91 | $73.58 | $73.91 | $62.22 | 28,336 |
2018-01-18 | $73.90 | $73.98 | $73.63 | $73.64 | $61.99 | 30,656 |
2018-01-17 | $73.60 | $74.15 | $73.58 | $73.99 | $62.29 | 31,934 |
2018-01-16 | $73.74 | $74.05 | $73.37 | $73.37 | $61.77 | 28,777 |
2018-01-12 | $73.47 | $73.61 | $73.39 | $73.51 | $61.89 | 28,716 |
2018-01-11 | $73.14 | $73.42 | $73.07 | $73.34 | $61.74 | 50,861 |
2018-01-10 | $73.01 | $73.08 | $72.76 | $72.95 | $61.41 | 61,017 |
2018-01-09 | $73.47 | $73.54 | $73.15 | $73.15 | $61.58 | 49,970 |
2018-01-08 | $73.24 | $73.41 | $73.12 | $73.41 | $61.80 | 35,485 |
2018-01-05 | $73.31 | $73.31 | $72.99 | $73.26 | $61.67 | 157,420 |
2018-01-04 | $73.10 | $73.29 | $73.00 | $73.07 | $61.51 | 21,476 |
2018-01-03 | $73.09 | $73.13 | $72.96 | $73.04 | $61.49 | 21,495 |
2018-01-02 | $73.00 | $73.07 | $72.85 | $73.05 | $61.50 | 45,080 |
2017-12-29 | $73.20 | $73.20 | $72.84 | $72.84 | $61.32 | 22,502 |
2017-12-28 | $73.05 | $73.05 | $72.87 | $73.04 | $61.49 | 28,030 |
2017-12-27 | $72.91 | $73.01 | $72.80 | $72.91 | $61.38 | 14,333 |
2017-12-26 | $72.80 | $73.01 | $72.80 | $72.84 | $61.32 | 20,939 |
2017-12-22 | $73.08 | $73.16 | $73.04 | $73.11 | $61.29 | 12,715 |
2017-12-21 | $73.05 | $73.22 | $72.91 | $73.01 | $61.21 | 23,314 |
2017-12-20 | $73.30 | $73.30 | $72.92 | $72.92 | $61.13 | 20,209 |
2017-12-19 | $73.72 | $73.72 | $73.10 | $73.16 | $61.33 | 36,189 |
2017-12-18 | $73.50 | $73.87 | $73.50 | $73.66 | $61.75 | 23,293 |
2017-12-15 | $73.11 | $73.42 | $73.11 | $73.27 | $61.43 | 23,629 |
2017-12-14 | $73.11 | $73.14 | $72.82 | $72.82 | $61.05 | 17,178 |
2017-12-13 | $72.98 | $73.32 | $72.98 | $73.10 | $61.28 | 18,041 |
2017-12-12 | $72.91 | $73.07 | $72.75 | $72.92 | $61.13 | 28,938 |
2017-12-11 | $72.49 | $72.75 | $72.46 | $72.75 | $60.99 | 30,820 |
2017-12-08 | $72.34 | $72.48 | $72.20 | $72.48 | $60.76 | 14,905 |
2017-12-07 | $72.16 | $72.30 | $72.02 | $72.18 | $60.51 | 38,912 |
2017-12-06 | $72.18 | $72.30 | $72.10 | $72.13 | $60.47 | 25,203 |
2017-12-05 | $72.70 | $72.75 | $72.21 | $72.23 | $60.55 | 45,901 |
2017-12-04 | $72.74 | $73.07 | $72.58 | $72.58 | $60.85 | 17,592 |
2017-12-01 | $72.28 | $72.58 | $71.58 | $72.37 | $60.67 | 48,618 |
2017-11-30 | $72.18 | $72.57 | $72.12 | $72.36 | $60.66 | 37,033 |
2017-11-29 | $71.61 | $72.03 | $71.61 | $72.02 | $60.38 | 55,870 |
2017-11-28 | $71.17 | $71.67 | $71.10 | $71.64 | $60.06 | 50,249 |
2017-11-27 | $71.09 | $71.17 | $71.00 | $71.00 | $59.52 | 53,572 |
2017-11-24 | $70.98 | $71.15 | $70.98 | $71.07 | $59.58 | 9,053 |
2017-11-22 | $70.97 | $71.04 | $70.88 | $70.93 | $59.46 | 28,122 |
2017-11-21 | $70.92 | $71.08 | $70.92 | $70.98 | $59.51 | 19,263 |
2017-11-20 | $70.76 | $70.89 | $70.71 | $70.80 | $59.26 | 20,108 |
2017-11-17 | $70.80 | $70.94 | $70.71 | $70.71 | $59.18 | 34,895 |
2017-11-16 | $70.58 | $71.00 | $70.50 | $70.96 | $59.39 | 23,896 |
2017-11-15 | $70.41 | $70.54 | $70.27 | $70.28 | $58.82 | 39,398 |
2017-11-14 | $70.59 | $70.72 | $70.44 | $70.69 | $59.17 | 24,798 |
2017-11-13 | $70.62 | $70.82 | $70.62 | $70.80 | $59.26 | 51,234 |
2017-11-10 | $70.56 | $70.73 | $70.51 | $70.73 | $59.20 | 75,398 |
2017-11-09 | $70.48 | $70.71 | $70.42 | $70.66 | $59.14 | 28,298 |
2017-11-08 | $70.49 | $70.80 | $70.48 | $70.79 | $59.25 | 30,096 |
2017-11-07 | $70.28 | $70.58 | $70.28 | $70.58 | $59.08 | 25,355 |
2017-11-06 | $70.41 | $70.42 | $70.30 | $70.34 | $58.87 | 14,096 |
2017-11-03 | $70.35 | $70.43 | $70.21 | $70.36 | $58.89 | 23,629 |
2017-11-02 | $70.29 | $70.36 | $70.01 | $70.34 | $58.87 | 27,447 |
2017-11-01 | $70.16 | $70.35 | $70.13 | $70.17 | $58.73 | 37,628 |
2017-10-31 | $69.98 | $70.08 | $69.81 | $70.00 | $58.59 | 27,672 |
2017-10-30 | $70.24 | $70.24 | $69.84 | $69.95 | $58.55 | 17,781 |
2017-10-27 | $70.39 | $70.50 | $70.10 | $70.38 | $58.91 | 26,969 |
2017-10-26 | $70.59 | $70.74 | $70.41 | $70.47 | $58.98 | 89,555 |
2017-10-25 | $70.75 | $70.75 | $70.15 | $70.39 | $58.92 | 33,720 |
2017-10-24 | $71.18 | $71.18 | $70.84 | $70.92 | $59.36 | 45,690 |
2017-10-23 | $71.47 | $71.57 | $71.19 | $71.20 | $59.44 | 49,893 |
2017-10-20 | $71.29 | $71.43 | $71.15 | $71.42 | $59.63 | 237,165 |
2017-10-19 | $70.96 | $71.24 | $70.96 | $71.23 | $59.47 | 48,432 |
2017-10-18 | $71.14 | $71.18 | $70.95 | $71.11 | $59.37 | 49,452 |
2017-10-17 | $70.92 | $71.02 | $70.79 | $70.99 | $59.27 | 24,728 |
2017-10-16 | $70.99 | $71.00 | $70.87 | $70.95 | $59.24 | 19,630 |
2017-10-13 | $71.06 | $71.15 | $70.89 | $70.94 | $59.23 | 22,538 |
2017-10-12 | $70.99 | $71.08 | $70.86 | $70.94 | $59.23 | 21,586 |
2017-10-11 | $71.09 | $71.14 | $71.02 | $71.11 | $59.37 | 22,370 |
2017-10-10 | $70.76 | $71.01 | $70.76 | $71.00 | $59.28 | 109,132 |
2017-10-09 | $70.62 | $70.65 | $70.46 | $70.58 | $58.93 | 17,395 |
2017-10-06 | $70.54 | $70.54 | $70.36 | $70.50 | $58.86 | 157,425 |
2017-10-05 | $70.50 | $70.77 | $70.50 | $70.66 | $58.99 | 34,279 |
2017-10-04 | $70.20 | $70.52 | $70.20 | $70.52 | $58.88 | 29,240 |
2017-10-03 | $70.09 | $70.38 | $70.09 | $70.38 | $58.76 | 55,673 |
2017-10-02 | $69.87 | $70.19 | $69.82 | $70.14 | $58.56 | 41,436 |
2017-09-29 | $69.94 | $69.96 | $69.76 | $69.91 | $58.37 | 23,834 |
2017-09-28 | $69.69 | $69.96 | $69.68 | $69.88 | $58.34 | 18,149 |
2017-09-27 | $69.93 | $70.10 | $69.46 | $69.65 | $58.15 | 33,503 |
2017-09-26 | $70.00 | $70.05 | $69.84 | $69.85 | $58.32 | 39,864 |
2017-09-25 | $69.89 | $70.28 | $69.89 | $70.24 | $58.44 | 23,464 |
2017-09-22 | $69.95 | $70.00 | $69.87 | $69.88 | $58.14 | 16,011 |
2017-09-21 | $70.05 | $70.10 | $69.87 | $69.89 | $58.15 | 18,572 |
2017-09-20 | $70.11 | $70.21 | $69.82 | $70.09 | $58.32 | 42,729 |
2017-09-19 | $70.06 | $70.18 | $70.00 | $70.10 | $58.33 | 18,510 |
2017-09-18 | $69.95 | $70.18 | $69.85 | $70.01 | $58.25 | 38,414 |
2017-09-15 | $69.84 | $69.94 | $69.72 | $69.94 | $58.19 | 15,455 |
2017-09-14 | $69.45 | $69.81 | $69.45 | $69.81 | $58.08 | 26,766 |
2017-09-13 | $69.32 | $69.54 | $69.32 | $69.48 | $57.81 | 23,726 |
2017-09-12 | $69.45 | $69.59 | $69.33 | $69.47 | $57.80 | 93,089 |
2017-09-11 | $68.85 | $69.39 | $68.85 | $69.34 | $57.69 | 33,729 |
2017-09-08 | $68.69 | $68.76 | $68.59 | $68.69 | $57.15 | 29,378 |
2017-09-07 | $68.79 | $68.81 | $68.63 | $68.78 | $57.23 | 59,123 |
2017-09-06 | $68.54 | $68.80 | $68.54 | $68.69 | $57.15 | 51,552 |
2017-09-05 | $68.63 | $68.72 | $68.21 | $68.43 | $56.94 | 120,727 |
2017-09-01 | $68.64 | $68.88 | $68.64 | $68.73 | $57.19 | 33,275 |
2017-08-31 | $68.38 | $68.61 | $68.38 | $68.54 | $57.03 | 55,824 |
2017-08-30 | $68.23 | $68.35 | $68.10 | $68.27 | $56.80 | 20,445 |
2017-08-29 | $67.97 | $68.29 | $67.94 | $68.23 | $56.77 | 39,818 |
2017-08-28 | $68.45 | $68.45 | $68.06 | $68.25 | $56.79 | 30,629 |
2017-08-25 | $68.27 | $68.49 | $68.27 | $68.28 | $56.81 | 21,317 |
2017-08-24 | $68.18 | $68.30 | $68.03 | $68.04 | $56.61 | 15,818 |
2017-08-23 | $67.98 | $68.25 | $67.98 | $68.12 | $56.68 | 12,192 |
2017-08-22 | $67.90 | $68.22 | $67.90 | $68.15 | $56.70 | 21,828 |
2017-08-21 | $67.58 | $67.85 | $67.49 | $67.83 | $56.44 | 89,023 |
2017-08-18 | $67.82 | $68.01 | $67.60 | $67.75 | $56.22 | 33,011 |
2017-08-17 | $68.62 | $68.71 | $67.93 | $67.93 | $56.37 | 47,523 |
2017-08-16 | $68.76 | $68.99 | $68.75 | $68.84 | $57.13 | 27,224 |
2017-08-15 | $68.80 | $68.80 | $68.60 | $68.72 | $57.03 | 18,863 |
2017-08-14 | $68.45 | $68.88 | $68.45 | $68.76 | $57.06 | 467,600 |
2017-08-11 | $68.27 | $68.42 | $68.15 | $68.24 | $56.63 | 27,950 |
2017-08-10 | $68.66 | $68.70 | $68.39 | $68.40 | $56.76 | 48,649 |
2017-08-09 | $68.80 | $68.90 | $68.69 | $68.85 | $57.14 | 41,850 |
2017-08-08 | $68.90 | $69.12 | $68.77 | $68.90 | $57.18 | 22,579 |
2017-08-07 | $68.90 | $69.06 | $68.90 | $69.00 | $57.26 | 28,513 |
2017-08-04 | $68.95 | $69.09 | $68.85 | $69.03 | $57.29 | 18,770 |
2017-08-03 | $68.83 | $69.05 | $68.83 | $68.91 | $57.19 | 22,751 |
2017-08-02 | $69.09 | $69.09 | $68.80 | $68.90 | $57.18 | 28,439 |
2017-08-01 | $69.16 | $69.25 | $69.03 | $69.12 | $57.36 | 106,939 |
2017-07-31 | $68.96 | $69.16 | $68.94 | $69.03 | $57.29 | 32,964 |
2017-07-28 | $69.21 | $69.23 | $68.74 | $68.94 | $57.21 | 49,403 |
2017-07-27 | $68.89 | $69.32 | $68.88 | $69.32 | $57.53 | 35,484 |
2017-07-26 | $68.72 | $68.83 | $68.66 | $68.75 | $57.05 | 44,029 |
2017-07-25 | $68.58 | $68.64 | $68.48 | $68.55 | $56.89 | 22,839 |
2017-07-24 | $68.59 | $68.59 | $68.25 | $68.33 | $56.71 | 29,066 |
2017-07-21 | $68.64 | $68.81 | $68.56 | $68.79 | $56.94 | 20,921 |
2017-07-20 | $68.81 | $69.03 | $68.77 | $68.86 | $57.00 | 20,545 |
2017-07-19 | $68.53 | $68.80 | $68.44 | $68.77 | $56.92 | 29,465 |
2017-07-18 | $68.32 | $68.49 | $68.32 | $68.45 | $56.66 | 32,979 |
2017-07-17 | $68.29 | $68.59 | $68.29 | $68.52 | $56.71 | 35,186 |
2017-07-14 | $68.03 | $68.56 | $68.03 | $68.50 | $56.70 | 27,408 |
2017-07-13 | $68.13 | $68.14 | $67.99 | $68.10 | $56.37 | 40,069 |
2017-07-12 | $67.95 | $68.28 | $67.95 | $68.12 | $56.38 | 31,310 |
2017-07-11 | $67.73 | $67.73 | $67.35 | $67.62 | $55.97 | 18,040 |
2017-07-10 | $67.92 | $67.94 | $67.67 | $67.73 | $56.06 | 75,070 |
2017-07-07 | $67.80 | $67.95 | $67.73 | $67.95 | $56.24 | 20,293 |
2017-07-06 | $68.21 | $68.24 | $67.70 | $67.78 | $56.10 | 34,252 |
2017-07-05 | $68.69 | $68.69 | $68.33 | $68.40 | $56.61 | 15,179 |
2017-07-03 | $68.48 | $68.87 | $68.48 | $68.66 | $56.83 | 18,330 |
2017-06-30 | $68.50 | $68.58 | $68.30 | $68.35 | $56.57 | 27,391 |
2017-06-29 | $68.78 | $68.78 | $68.09 | $68.27 | $56.51 | 123,928 |
2017-06-28 | $68.86 | $69.08 | $68.84 | $68.85 | $56.99 | 24,471 |
2017-06-27 | $69.06 | $69.12 | $68.61 | $68.61 | $56.79 | 78,906 |
2017-06-26 | $69.10 | $69.30 | $69.10 | $69.13 | $57.22 | 32,493 |
2017-06-23 | $69.11 | $69.30 | $69.07 | $69.17 | $57.05 | 14,660 |
2017-06-22 | $69.12 | $69.25 | $69.06 | $69.10 | $56.99 | 17,955 |
2017-06-21 | $69.48 | $69.48 | $68.98 | $69.08 | $56.98 | 19,751 |
2017-06-20 | $69.72 | $69.72 | $69.44 | $69.47 | $57.30 | 40,700 |
2017-06-19 | $69.82 | $69.86 | $69.71 | $69.81 | $57.58 | 15,101 |
2017-06-16 | $69.50 | $69.70 | $69.29 | $69.66 | $57.45 | 13,520 |
2017-06-15 | $69.21 | $69.60 | $69.20 | $69.57 | $57.38 | 75,327 |
2017-06-14 | $69.60 | $69.60 | $69.32 | $69.49 | $57.31 | 33,114 |
2017-06-13 | $69.45 | $69.47 | $69.28 | $69.37 | $57.22 | 19,834 |
2017-06-12 | $69.17 | $69.57 | $69.17 | $69.34 | $57.19 | 35,623 |
2017-06-09 | $68.65 | $69.09 | $68.60 | $69.09 | $56.98 | 67,223 |
2017-06-08 | $68.59 | $68.74 | $68.45 | $68.58 | $56.56 | 26,121 |
2017-06-07 | $68.70 | $68.84 | $68.59 | $68.74 | $56.70 | 40,812 |
2017-06-06 | $68.74 | $68.84 | $68.67 | $68.69 | $56.65 | 20,240 |
2017-06-05 | $68.85 | $68.88 | $68.72 | $68.81 | $56.75 | 16,002 |
2017-06-02 | $68.89 | $68.97 | $68.79 | $68.89 | $56.82 | 55,545 |
2017-06-01 | $68.37 | $68.83 | $68.25 | $68.83 | $56.77 | 29,228 |
2017-05-31 | $68.20 | $68.31 | $68.12 | $68.23 | $56.27 | 20,425 |
2017-05-30 | $68.07 | $68.30 | $68.03 | $68.18 | $56.23 | 20,429 |
2017-05-26 | $68.24 | $68.24 | $68.10 | $68.17 | $56.23 | 26,125 |
2017-05-25 | $68.20 | $68.36 | $68.15 | $68.24 | $56.28 | 50,143 |
2017-05-24 | $68.04 | $68.11 | $67.95 | $68.08 | $56.15 | 23,256 |
2017-05-23 | $67.96 | $68.13 | $67.90 | $67.97 | $56.06 | 93,494 |
2017-05-22 | $67.71 | $67.93 | $67.66 | $67.82 | $55.94 | 38,294 |
2017-05-19 | $67.20 | $67.82 | $67.20 | $67.71 | $55.73 | 74,919 |
2017-05-18 | $66.99 | $67.46 | $66.83 | $67.22 | $55.32 | 34,856 |
2017-05-17 | $67.28 | $67.52 | $67.11 | $67.12 | $55.24 | 52,220 |
2017-05-16 | $67.84 | $68.00 | $67.64 | $67.70 | $55.72 | 69,333 |
2017-05-15 | $67.67 | $68.00 | $67.67 | $67.89 | $55.87 | 35,149 |
2017-05-12 | $67.62 | $67.64 | $67.49 | $67.55 | $55.60 | 23,525 |
2017-05-11 | $67.84 | $67.84 | $67.48 | $67.70 | $55.72 | 20,376 |
2017-05-10 | $67.76 | $67.93 | $67.75 | $67.91 | $55.89 | 19,863 |
2017-05-09 | $68.08 | $68.08 | $67.60 | $67.79 | $55.79 | 33,806 |
2017-05-08 | $68.09 | $68.09 | $67.91 | $68.02 | $55.98 | 32,239 |
2017-05-05 | $67.79 | $68.12 | $67.79 | $68.09 | $56.04 | 19,045 |
2017-05-04 | $67.86 | $67.86 | $67.50 | $67.70 | $55.72 | 23,917 |
2017-05-03 | $67.92 | $67.98 | $67.71 | $67.91 | $55.89 | 62,696 |
2017-05-02 | $68.09 | $68.10 | $67.89 | $67.97 | $55.94 | 37,059 |
2017-05-01 | $68.24 | $68.24 | $67.99 | $68.07 | $56.02 | 25,521 |
2017-04-28 | $68.51 | $68.53 | $68.05 | $68.17 | $56.10 | 16,740 |
2017-04-27 | $68.60 | $68.67 | $68.36 | $68.46 | $56.34 | 25,411 |
2017-04-26 | $68.67 | $68.94 | $68.49 | $68.50 | $56.38 | 17,313 |
2017-04-25 | $68.56 | $68.78 | $68.56 | $68.67 | $56.52 | 38,994 |
2017-04-24 | $68.45 | $68.66 | $68.22 | $68.39 | $56.29 | 29,997 |
2017-04-21 | $68.30 | $68.30 | $68.01 | $68.09 | $55.97 | 39,971 |
2017-04-20 | $68.17 | $68.55 | $68.05 | $68.41 | $56.23 | 24,321 |
2017-04-19 | $68.49 | $68.53 | $68.12 | $68.16 | $56.02 | 28,880 |
2017-04-18 | $68.32 | $68.54 | $68.29 | $68.41 | $56.23 | 97,584 |
2017-04-17 | $68.17 | $68.48 | $68.17 | $68.48 | $56.29 | 18,284 |
2017-04-13 | $68.45 | $68.51 | $68.05 | $68.05 | $55.93 | 38,209 |
2017-04-12 | $68.53 | $68.63 | $68.42 | $68.58 | $56.37 | 38,956 |
2017-04-11 | $68.47 | $68.60 | $68.21 | $68.60 | $56.39 | 28,965 |
2017-04-10 | $68.58 | $68.73 | $68.33 | $68.51 | $56.31 | 33,821 |
2017-04-07 | $68.49 | $68.68 | $68.47 | $68.47 | $56.28 | 23,548 |
2017-04-06 | $68.38 | $68.60 | $68.31 | $68.44 | $56.25 | 19,073 |
2017-04-05 | $68.68 | $69.01 | $68.33 | $68.35 | $56.18 | 18,438 |
2017-04-04 | $68.30 | $68.54 | $68.19 | $68.53 | $56.33 | 27,213 |
2017-04-03 | $68.62 | $68.62 | $68.08 | $68.40 | $56.22 | 89,998 |
2017-03-31 | $68.54 | $68.71 | $68.46 | $68.47 | $56.28 | 35,122 |
2017-03-30 | $68.48 | $68.65 | $68.30 | $68.58 | $56.37 | 32,488 |
2017-03-29 | $68.37 | $68.48 | $68.30 | $68.47 | $56.28 | 30,600 |
2017-03-28 | $67.98 | $68.42 | $67.84 | $68.35 | $56.18 | 30,632 |
2017-03-27 | $67.79 | $68.09 | $67.75 | $68.01 | $55.90 | 36,222 |
2017-03-24 | $68.55 | $68.65 | $68.24 | $68.42 | $56.04 | 36,840 |
2017-03-23 | $68.42 | $68.90 | $68.37 | $68.49 | $56.09 | 26,759 |
2017-03-22 | $68.51 | $68.62 | $68.27 | $68.54 | $56.13 | 23,301 |
2017-03-21 | $69.13 | $69.15 | $68.53 | $68.53 | $56.13 | 53,371 |
2017-03-20 | $69.11 | $69.13 | $68.88 | $68.99 | $56.50 | 21,054 |
2017-03-17 | $69.12 | $69.31 | $69.01 | $69.10 | $56.59 | 36,278 |
2017-03-16 | $69.16 | $69.24 | $68.99 | $69.03 | $56.53 | 33,927 |
2017-03-15 | $68.57 | $69.36 | $68.57 | $69.18 | $56.66 | 32,355 |
2017-03-14 | $68.49 | $68.49 | $68.32 | $68.44 | $56.05 | 30,919 |
2017-03-13 | $68.62 | $68.74 | $68.45 | $68.60 | $56.18 | 31,353 |
2017-03-10 | $68.65 | $68.76 | $68.43 | $68.68 | $56.25 | 40,546 |
2017-03-09 | $68.41 | $68.53 | $68.06 | $68.34 | $55.97 | 42,552 |
2017-03-08 | $68.81 | $68.81 | $68.39 | $68.39 | $56.01 | 31,342 |
2017-03-07 | $68.94 | $68.98 | $68.77 | $68.82 | $56.36 | 161,932 |
2017-03-06 | $69.06 | $69.13 | $68.90 | $69.11 | $56.60 | 54,555 |
2017-03-03 | $69.26 | $69.33 | $69.03 | $69.25 | $56.72 | 51,987 |
2017-03-02 | $69.49 | $69.62 | $69.33 | $69.37 | $56.81 | 41,541 |
2017-03-01 | $69.24 | $69.74 | $69.23 | $69.54 | $56.95 | 35,883 |
2017-02-28 | $69.05 | $69.19 | $68.99 | $69.10 | $56.59 | 28,989 |
2017-02-27 | $69.18 | $69.30 | $69.06 | $69.21 | $56.68 | 46,093 |
2017-02-24 | $68.79 | $69.21 | $68.79 | $69.19 | $56.67 | 31,304 |
2017-02-23 | $68.80 | $69.06 | $68.67 | $68.95 | $56.47 | 28,132 |
2017-02-22 | $68.73 | $68.76 | $68.52 | $68.63 | $56.21 | 23,034 |
2017-02-21 | $68.30 | $68.85 | $68.30 | $68.80 | $56.35 | 57,603 |
2017-02-17 | $67.97 | $68.24 | $67.86 | $68.24 | $55.89 | 65,539 |
2017-02-16 | $68.13 | $68.31 | $68.07 | $68.26 | $55.78 | 59,533 |
2017-02-15 | $67.81 | $68.19 | $67.70 | $68.13 | $55.68 | 56,015 |
2017-02-14 | $67.78 | $67.91 | $67.49 | $67.91 | $55.50 | 177,854 |
2017-02-13 | $67.70 | $67.87 | $67.50 | $67.81 | $55.41 | 25,722 |
2017-02-10 | $67.45 | $67.68 | $67.41 | $67.64 | $55.27 | 30,425 |
2017-02-09 | $67.19 | $67.50 | $67.19 | $67.37 | $55.05 | 30,052 |
2017-02-08 | $66.99 | $67.18 | $66.94 | $67.13 | $54.86 | 53,885 |
2017-02-07 | $67.07 | $67.17 | $66.91 | $67.00 | $54.75 | 82,560 |
2017-02-06 | $67.13 | $67.20 | $66.93 | $67.02 | $54.77 | 58,936 |
2017-02-03 | $67.03 | $67.25 | $66.97 | $67.16 | $54.89 | 51,574 |
2017-02-02 | $66.58 | $66.82 | $66.54 | $66.82 | $54.60 | 57,372 |
2017-02-01 | $67.01 | $67.01 | $66.46 | $66.53 | $54.37 | 72,957 |
2017-01-31 | $66.61 | $66.97 | $66.61 | $66.97 | $54.73 | 48,481 |
2017-01-30 | $66.90 | $66.96 | $66.55 | $66.73 | $54.53 | 48,147 |
2017-01-27 | $67.30 | $67.36 | $67.01 | $67.10 | $54.83 | 42,905 |
2017-01-26 | $67.44 | $67.44 | $67.26 | $67.34 | $55.03 | 45,845 |
2017-01-25 | $67.42 | $67.59 | $67.27 | $67.57 | $55.22 | 43,476 |
2017-01-24 | $66.89 | $67.28 | $66.89 | $67.20 | $54.92 | 60,357 |
2017-01-23 | $67.15 | $67.15 | $66.82 | $67.01 | $54.76 | 38,594 |
2017-01-20 | $67.16 | $67.50 | $67.15 | $67.35 | $54.94 | 42,248 |
2017-01-19 | $67.32 | $67.35 | $66.83 | $66.98 | $54.64 | 72,962 |
2017-01-18 | $67.32 | $67.44 | $67.22 | $67.36 | $54.95 | 55,448 |
2017-01-17 | $67.16 | $67.46 | $67.16 | $67.35 | $54.94 | 65,880 |
2017-01-13 | $67.18 | $67.29 | $67.06 | $67.15 | $54.78 | 37,160 |
2017-01-12 | $67.14 | $67.18 | $66.78 | $67.14 | $54.77 | 40,234 |
2017-01-11 | $67.12 | $67.31 | $66.99 | $67.19 | $54.81 | 32,699 |
2017-01-10 | $67.32 | $67.46 | $67.08 | $67.11 | $54.75 | 44,428 |
2017-01-09 | $67.66 | $67.83 | $67.37 | $67.39 | $54.98 | 40,226 |
2017-01-06 | $67.87 | $67.97 | $67.60 | $67.81 | $55.32 | 31,828 |
2017-01-05 | $67.94 | $67.96 | $67.72 | $67.93 | $55.42 | 42,973 |
2017-01-04 | $67.85 | $68.10 | $67.85 | $67.98 | $55.46 | 90,429 |
2017-01-03 | $67.55 | $67.75 | $67.38 | $67.75 | $55.27 | 45,906 |
2016-12-30 | $67.43 | $67.55 | $67.17 | $67.30 | $54.90 | 50,598 |
2016-12-29 | $67.19 | $67.48 | $67.19 | $67.41 | $54.99 | 34,095 |
2016-12-28 | $67.66 | $67.66 | $67.12 | $67.18 | $54.81 | 27,905 |
2016-12-27 | $67.58 | $67.75 | $67.58 | $67.62 | $55.16 | 30,260 |
2016-12-23 | $67.51 | $67.58 | $67.44 | $67.58 | $55.13 | 66,014 |
2016-12-22 | $67.71 | $67.79 | $67.58 | $67.77 | $55.08 | 49,202 |
2016-12-21 | $68.00 | $68.16 | $67.75 | $67.75 | $55.06 | 60,454 |
2016-12-20 | $67.91 | $68.10 | $67.86 | $68.00 | $55.27 | 36,639 |
2016-12-19 | $67.72 | $67.94 | $67.63 | $67.86 | $55.15 | 43,008 |
2016-12-16 | $67.56 | $67.80 | $67.50 | $67.68 | $55.01 | 53,666 |
2016-12-15 | $67.02 | $67.55 | $66.96 | $67.34 | $54.73 | 212,937 |
2016-12-14 | $67.98 | $68.04 | $67.10 | $67.12 | $54.55 | 33,141 |
2016-12-13 | $67.91 | $68.16 | $67.79 | $68.06 | $55.32 | 69,701 |
2016-12-12 | $67.42 | $67.84 | $67.42 | $67.65 | $54.98 | 58,925 |
2016-12-09 | $67.01 | $67.39 | $67.01 | $67.29 | $54.69 | 39,378 |
2016-12-08 | $66.95 | $67.21 | $66.74 | $66.93 | $54.40 | 49,387 |
2016-12-07 | $66.03 | $66.94 | $66.03 | $66.92 | $54.39 | 103,479 |
2016-12-06 | $65.82 | $66.07 | $65.72 | $66.01 | $53.65 | 95,462 |
2016-12-05 | $65.77 | $65.84 | $65.64 | $65.78 | $53.46 | 76,305 |
2016-12-02 | $65.38 | $65.79 | $65.38 | $65.54 | $53.27 | 44,446 |
2016-12-01 | $65.81 | $65.81 | $65.25 | $65.39 | $53.15 | 41,652 |
2016-11-30 | $66.15 | $66.17 | $65.77 | $65.77 | $53.45 | 68,559 |
2016-11-29 | $65.85 | $66.09 | $65.79 | $65.94 | $53.59 | 303,626 |
2016-11-28 | $65.96 | $66.15 | $65.90 | $66.00 | $53.64 | 47,319 |
2016-11-25 | $65.64 | $66.00 | $65.62 | $66.00 | $53.64 | 25,923 |
2016-11-23 | $65.54 | $65.64 | $65.40 | $65.64 | $53.35 | 39,466 |
2016-11-22 | $65.35 | $65.68 | $65.30 | $65.60 | $53.32 | 73,704 |
2016-11-21 | $64.88 | $65.23 | $64.88 | $65.20 | $52.99 | 59,609 |
2016-11-18 | $64.81 | $65.04 | $64.67 | $64.83 | $52.54 | 249,251 |
2016-11-17 | $64.86 | $65.10 | $64.73 | $64.76 | $52.48 | 32,850 |
2016-11-16 | $65.05 | $65.20 | $64.77 | $64.90 | $52.60 | 35,669 |
2016-11-15 | $64.63 | $65.11 | $64.63 | $65.10 | $52.76 | 46,220 |
2016-11-14 | $64.41 | $64.66 | $64.14 | $64.46 | $52.24 | 135,918 |
2016-11-11 | $64.31 | $64.47 | $63.82 | $64.33 | $52.14 | 52,369 |
2016-11-10 | $64.99 | $64.99 | $64.21 | $64.44 | $52.23 | 559,409 |
2016-11-09 | $64.11 | $65.12 | $63.50 | $64.82 | $52.53 | 104,503 |
2016-11-08 | $64.14 | $64.73 | $64.14 | $64.60 | $52.36 | 125,391 |
2016-11-07 | $63.57 | $64.40 | $63.56 | $64.14 | $51.98 | 96,036 |
2016-11-04 | $63.09 | $63.34 | $62.97 | $62.97 | $51.03 | 47,818 |
2016-11-03 | $63.31 | $63.38 | $62.95 | $63.07 | $51.12 | 52,719 |
2016-11-02 | $63.64 | $63.64 | $63.17 | $63.22 | $51.24 | 40,764 |
2016-11-01 | $64.41 | $64.41 | $63.50 | $63.79 | $51.70 | 638,140 |
2016-10-31 | $64.25 | $64.50 | $64.25 | $64.39 | $52.18 | 36,933 |
2016-10-28 | $64.26 | $64.67 | $64.08 | $64.24 | $52.06 | 52,651 |
2016-10-27 | $64.70 | $64.73 | $64.26 | $64.32 | $52.13 | 36,286 |
2016-10-26 | $64.47 | $64.76 | $64.30 | $64.52 | $52.29 | 28,056 |
2016-10-25 | $64.72 | $64.84 | $64.59 | $64.65 | $52.40 | 21,568 |
2016-10-24 | $64.71 | $64.80 | $64.51 | $64.68 | $52.42 | 50,870 |
2016-10-21 | $64.70 | $64.81 | $64.58 | $64.70 | $52.29 | 30,106 |
2016-10-20 | $64.97 | $65.04 | $64.73 | $64.84 | $52.40 | 27,058 |
2016-10-19 | $64.97 | $65.20 | $64.85 | $65.06 | $52.58 | 87,854 |
2016-10-18 | $65.00 | $65.08 | $64.72 | $64.92 | $52.46 | 38,959 |
2016-10-17 | $64.73 | $64.82 | $64.64 | $64.64 | $52.24 | 30,267 |
2016-10-14 | $65.08 | $65.26 | $64.73 | $64.77 | $52.34 | 28,489 |
2016-10-13 | $64.65 | $65.11 | $64.40 | $64.88 | $52.43 | 251,550 |
2016-10-12 | $64.81 | $65.09 | $64.77 | $64.96 | $52.50 | 28,465 |
2016-10-11 | $65.36 | $65.36 | $64.57 | $64.81 | $52.38 | 44,615 |
2016-10-10 | $65.42 | $65.65 | $65.39 | $65.43 | $52.88 | 72,107 |
2016-10-07 | $65.47 | $65.47 | $64.95 | $65.13 | $52.63 | 52,154 |
2016-10-06 | $65.28 | $65.52 | $65.03 | $65.31 | $52.78 | 59,513 |
2016-10-05 | $65.66 | $65.73 | $65.40 | $65.40 | $52.85 | 34,327 |
2016-10-04 | $66.19 | $66.20 | $65.15 | $65.40 | $52.85 | 41,121 |
2016-10-03 | $66.41 | $66.41 | $65.98 | $66.16 | $53.47 | 98,001 |
2016-09-30 | $66.48 | $66.75 | $66.46 | $66.48 | $53.73 | 32,292 |
2016-09-29 | $66.63 | $66.71 | $66.01 | $66.18 | $53.48 | 212,410 |
2016-09-28 | $66.25 | $66.75 | $65.93 | $66.75 | $53.94 | 195,335 |
2016-09-27 | $66.02 | $66.35 | $65.87 | $66.11 | $53.43 | 31,473 |
2016-09-26 | $66.31 | $66.37 | $66.06 | $66.09 | $53.41 | 85,238 |
2016-09-23 | $66.73 | $66.89 | $66.66 | $66.66 | $53.70 | 42,767 |
2016-09-22 | $66.67 | $66.98 | $66.67 | $66.89 | $53.88 | 48,716 |
2016-09-21 | $65.72 | $66.39 | $65.53 | $66.32 | $53.42 | 144,475 |
2016-09-20 | $65.82 | $65.86 | $65.47 | $65.47 | $52.74 | 44,988 |
2016-09-19 | $65.75 | $65.91 | $65.56 | $65.58 | $52.83 | 31,360 |
2016-09-16 | $65.50 | $65.60 | $65.24 | $65.52 | $52.78 | 53,200 |
2016-09-15 | $65.18 | $65.86 | $65.13 | $65.72 | $52.94 | 43,001 |
2016-09-14 | $65.39 | $65.77 | $65.00 | $65.20 | $52.52 | 46,443 |
2016-09-13 | $66.13 | $66.13 | $65.17 | $65.38 | $52.66 | 52,175 |
2016-09-12 | $65.35 | $66.72 | $65.31 | $66.59 | $53.64 | 67,321 |
2016-09-09 | $67.10 | $67.10 | $65.60 | $65.60 | $52.84 | 107,853 |
2016-09-08 | $67.58 | $67.68 | $67.38 | $67.55 | $54.41 | 43,697 |
2016-09-07 | $67.51 | $67.65 | $67.38 | $67.62 | $54.47 | 36,444 |
2016-09-06 | $67.19 | $67.53 | $67.11 | $67.53 | $54.40 | 46,962 |
2016-09-02 | $66.89 | $67.28 | $66.85 | $67.07 | $54.03 | 41,501 |
2016-09-01 | $66.55 | $66.62 | $66.26 | $66.62 | $53.66 | 40,648 |
2016-08-31 | $66.61 | $66.73 | $66.25 | $66.56 | $53.62 | 35,256 |
2016-08-30 | $66.92 | $66.95 | $66.53 | $66.69 | $53.72 | 37,719 |
2016-08-29 | $66.49 | $66.94 | $66.49 | $66.89 | $53.88 | 48,960 |
2016-08-26 | $66.94 | $67.32 | $66.25 | $66.46 | $53.53 | 45,225 |
2016-08-25 | $66.75 | $67.05 | $66.75 | $66.83 | $53.83 | 84,894 |
2016-08-24 | $67.04 | $67.04 | $66.77 | $66.86 | $53.86 | 95,996 |
2016-08-23 | $67.12 | $67.30 | $67.09 | $67.09 | $54.04 | 27,446 |
2016-08-22 | $66.94 | $67.10 | $66.75 | $67.00 | $53.97 | 42,692 |
2016-08-19 | $67.44 | $67.48 | $67.04 | $67.24 | $54.01 | 25,953 |
2016-08-18 | $67.40 | $67.64 | $67.29 | $67.64 | $54.34 | 40,778 |
2016-08-17 | $67.09 | $67.37 | $66.80 | $67.32 | $54.08 | 38,632 |
2016-08-16 | $67.46 | $67.46 | $67.12 | $67.12 | $53.92 | 65,353 |
2016-08-15 | $67.72 | $67.81 | $67.57 | $67.57 | $54.28 | 33,519 |
2016-08-12 | $67.52 | $67.77 | $67.50 | $67.52 | $54.24 | 40,884 |
2016-08-11 | $67.39 | $67.57 | $67.29 | $67.50 | $54.22 | 57,252 |
2016-08-10 | $67.43 | $67.50 | $67.10 | $67.21 | $53.99 | 38,199 |
2016-08-09 | $67.30 | $67.45 | $67.25 | $67.30 | $54.06 | 32,313 |
2016-08-08 | $67.37 | $67.44 | $67.25 | $67.31 | $54.07 | 83,582 |
2016-08-05 | $67.20 | $67.28 | $67.08 | $67.24 | $54.01 | 30,635 |
2016-08-04 | $66.94 | $67.08 | $66.84 | $66.89 | $53.73 | 32,576 |
2016-08-03 | $66.91 | $66.92 | $66.62 | $66.90 | $53.74 | 51,450 |
2016-08-02 | $67.30 | $67.39 | $66.69 | $66.93 | $53.76 | 66,128 |
2016-08-01 | $67.71 | $67.75 | $67.26 | $67.35 | $54.10 | 153,226 |
2016-07-29 | $67.25 | $67.79 | $67.23 | $67.76 | $54.43 | 48,030 |
2016-07-28 | $67.29 | $67.51 | $66.97 | $67.41 | $54.15 | 52,925 |
2016-07-27 | $67.86 | $67.86 | $67.09 | $67.39 | $54.13 | 77,960 |
2016-07-26 | $68.02 | $68.15 | $67.64 | $67.81 | $54.47 | 68,793 |
2016-07-25 | $68.28 | $68.28 | $67.90 | $68.11 | $54.71 | 50,408 |
2016-07-22 | $68.22 | $68.62 | $68.22 | $68.62 | $54.94 | 55,982 |
2016-07-21 | $68.31 | $68.43 | $68.01 | $68.24 | $54.63 | 69,768 |
2016-07-20 | $68.36 | $68.40 | $68.15 | $68.29 | $54.67 | 86,610 |
2016-07-19 | $68.34 | $68.34 | $68.15 | $68.31 | $54.69 | 59,566 |
2016-07-18 | $68.40 | $68.51 | $68.20 | $68.46 | $54.81 | 67,158 |
2016-07-15 | $68.50 | $68.52 | $68.13 | $68.40 | $54.76 | 77,655 |
2016-07-14 | $68.28 | $68.44 | $68.08 | $68.23 | $54.62 | 60,214 |
2016-07-13 | $68.07 | $68.18 | $67.82 | $68.17 | $54.58 | 72,457 |
2016-07-12 | $68.00 | $68.14 | $67.76 | $67.97 | $54.42 | 103,117 |
2016-07-11 | $67.56 | $67.87 | $67.38 | $67.73 | $54.22 | 98,094 |
2016-07-08 | $66.95 | $67.45 | $66.74 | $67.38 | $53.94 | 57,885 |
2016-07-07 | $67.03 | $67.10 | $66.32 | $66.55 | $53.28 | 80,112 |
2016-07-06 | $66.54 | $67.00 | $66.20 | $66.97 | $53.62 | 63,277 |
2016-07-05 | $66.67 | $66.82 | $66.50 | $66.64 | $53.35 | 88,354 |
2016-07-01 | $66.78 | $67.14 | $66.65 | $66.81 | $53.49 | 38,017 |
2016-06-30 | $65.82 | $66.72 | $65.70 | $66.72 | $53.42 | 66,593 |
2016-06-29 | $65.21 | $65.78 | $65.17 | $65.74 | $52.63 | 168,474 |
2016-06-28 | $64.46 | $64.74 | $64.08 | $64.71 | $51.81 | 96,488 |
2016-06-27 | $64.10 | $64.18 | $63.54 | $63.93 | $51.18 | 801,853 |
2016-06-24 | $64.48 | $65.38 | $64.07 | $64.54 | $51.67 | 158,662 |
2016-06-23 | $65.85 | $66.14 | $65.72 | $66.09 | $52.91 | 138,666 |
2016-06-22 | $65.67 | $65.73 | $65.33 | $65.36 | $52.33 | 181,878 |
2016-06-21 | $65.37 | $65.72 | $65.23 | $65.52 | $52.46 | 51,156 |
2016-06-20 | $65.65 | $65.71 | $65.24 | $65.27 | $52.26 | 66,324 |
2016-06-17 | $65.16 | $65.28 | $64.82 | $65.19 | $52.08 | 41,188 |
2016-06-16 | $64.64 | $65.16 | $64.26 | $65.09 | $52.00 | 62,648 |
2016-06-15 | $64.80 | $65.13 | $64.68 | $64.80 | $51.77 | 52,321 |
2016-06-14 | $64.55 | $64.76 | $64.36 | $64.73 | $51.71 | 74,248 |
2016-06-13 | $64.86 | $65.20 | $64.68 | $64.68 | $51.67 | 64,081 |
2016-06-10 | $65.07 | $65.30 | $64.88 | $65.05 | $51.97 | 167,757 |
2016-06-09 | $65.28 | $65.54 | $65.10 | $65.42 | $52.26 | 40,670 |
2016-06-08 | $65.27 | $65.47 | $65.23 | $65.39 | $52.24 | 49,865 |
2016-06-07 | $65.03 | $65.37 | $64.95 | $65.21 | $52.10 | 118,222 |
2016-06-06 | $64.63 | $64.98 | $64.60 | $64.82 | $51.78 | 170,995 |
2016-06-03 | $64.35 | $64.70 | $64.29 | $64.58 | $51.59 | 132,754 |
2016-06-02 | $64.02 | $64.35 | $63.88 | $64.31 | $51.38 | 61,264 |
2016-06-01 | $63.86 | $64.13 | $63.81 | $64.09 | $51.20 | 66,216 |
2016-05-31 | $64.25 | $64.37 | $63.87 | $64.10 | $51.21 | 73,840 |
2016-05-27 | $63.97 | $64.15 | $63.89 | $64.11 | $51.22 | 45,266 |
2016-05-26 | $63.94 | $63.99 | $63.80 | $63.92 | $51.06 | 113,935 |
2016-05-25 | $63.57 | $63.94 | $63.50 | $63.83 | $50.99 | 60,187 |
2016-05-24 | $62.91 | $63.50 | $62.91 | $63.36 | $50.62 | 47,719 |
2016-05-23 | $62.87 | $62.97 | $62.75 | $62.79 | $50.16 | 58,938 |
2016-05-20 | $63.00 | $63.16 | $62.84 | $63.09 | $50.27 | 42,149 |
2016-05-19 | $62.46 | $62.81 | $62.18 | $62.77 | $50.02 | 39,773 |
2016-05-18 | $63.17 | $63.32 | $62.37 | $62.64 | $49.91 | 39,868 |
2016-05-17 | $63.79 | $63.79 | $63.06 | $63.25 | $50.40 | 107,425 |
2016-05-16 | $63.40 | $64.06 | $63.40 | $63.96 | $50.97 | 35,644 |
2016-05-13 | $63.93 | $64.00 | $63.23 | $63.41 | $50.53 | 56,021 |
2016-05-12 | $63.94 | $64.16 | $63.70 | $64.02 | $51.01 | 35,370 |
2016-05-11 | $64.21 | $64.22 | $63.80 | $63.83 | $50.86 | 47,434 |
2016-05-10 | $63.79 | $64.29 | $63.76 | $64.29 | $51.23 | 31,510 |
2016-05-09 | $63.66 | $63.79 | $63.42 | $63.70 | $50.76 | 49,760 |
2016-05-06 | $63.33 | $63.72 | $63.15 | $63.64 | $50.71 | 43,628 |
2016-05-05 | $63.54 | $63.70 | $63.17 | $63.38 | $50.50 | 36,463 |
2016-05-04 | $63.16 | $63.50 | $63.16 | $63.36 | $50.49 | 49,549 |
2016-05-03 | $63.44 | $63.51 | $63.10 | $63.37 | $50.50 | 44,193 |
2016-05-02 | $63.57 | $63.87 | $63.47 | $63.87 | $50.90 | 43,087 |
2016-04-29 | $63.50 | $63.62 | $63.00 | $63.43 | $50.54 | 49,240 |
2016-04-28 | $63.68 | $64.16 | $63.26 | $63.63 | $50.70 | 43,503 |
2016-04-27 | $63.57 | $64.16 | $63.57 | $64.03 | $51.02 | 50,421 |
2016-04-26 | $63.40 | $63.65 | $63.32 | $63.48 | $50.58 | 72,679 |
2016-04-25 | $63.19 | $63.30 | $62.94 | $63.27 | $50.42 | 30,336 |
2016-04-22 | $63.26 | $63.65 | $63.26 | $63.61 | $50.50 | 33,120 |
2016-04-21 | $63.86 | $63.95 | $63.14 | $63.22 | $50.19 | 49,669 |
2016-04-20 | $64.38 | $64.42 | $63.97 | $64.00 | $50.81 | 95,852 |
2016-04-19 | $64.14 | $64.40 | $64.03 | $64.38 | $51.11 | 48,448 |
2016-04-18 | $63.35 | $64.09 | $63.35 | $64.03 | $50.83 | 52,533 |
2016-04-15 | $63.55 | $63.69 | $63.50 | $63.63 | $50.52 | 106,562 |
2016-04-14 | $63.66 | $63.90 | $63.52 | $63.63 | $50.52 | 159,184 |
2016-04-13 | $63.77 | $63.77 | $63.41 | $63.67 | $50.55 | 42,881 |
2016-04-12 | $62.88 | $63.67 | $62.88 | $63.56 | $50.46 | 41,492 |
2016-04-11 | $63.28 | $63.47 | $62.85 | $62.87 | $49.91 | 56,366 |
2016-04-08 | $63.13 | $63.31 | $62.87 | $63.04 | $50.05 | 56,807 |
2016-04-07 | $62.94 | $63.03 | $62.50 | $62.71 | $49.78 | 36,125 |
2016-04-06 | $62.75 | $63.25 | $62.58 | $63.22 | $50.19 | 104,662 |
2016-04-05 | $62.99 | $62.99 | $62.66 | $62.66 | $49.75 | 126,238 |
2016-04-04 | $63.30 | $63.44 | $63.08 | $63.24 | $50.21 | 49,554 |
2016-04-01 | $62.83 | $63.45 | $62.80 | $63.40 | $50.33 | 21,543 |
2016-03-31 | $63.28 | $63.52 | $63.25 | $63.28 | $50.24 | 47,817 |
2016-03-30 | $63.47 | $63.54 | $63.25 | $63.32 | $50.27 | 42,282 |
2016-03-29 | $62.45 | $63.26 | $62.36 | $63.19 | $50.17 | 50,917 |
2016-03-28 | $62.59 | $62.71 | $62.28 | $62.56 | $49.67 | 40,349 |
2016-03-24 | $61.99 | $62.45 | $61.82 | $62.44 | $49.57 | 51,864 |
2016-03-23 | $62.72 | $62.72 | $62.26 | $62.26 | $49.43 | 47,269 |
2016-03-22 | $62.75 | $63.00 | $62.55 | $62.78 | $49.84 | 56,544 |
2016-03-21 | $62.97 | $63.04 | $62.71 | $62.89 | $49.93 | 34,524 |
2016-03-18 | $63.42 | $63.48 | $63.02 | $63.08 | $49.98 | 82,974 |
2016-03-17 | $62.46 | $63.28 | $62.42 | $63.13 | $50.02 | 53,382 |
2016-03-16 | $61.82 | $62.55 | $61.73 | $62.43 | $49.47 | 132,655 |
2016-03-15 | $61.69 | $61.90 | $61.58 | $61.90 | $49.05 | 337,408 |
2016-03-14 | $61.96 | $62.20 | $61.71 | $62.09 | $49.20 | 54,973 |
2016-03-11 | $61.80 | $62.20 | $61.80 | $62.14 | $49.24 | 66,859 |
2016-03-10 | $61.64 | $61.76 | $60.89 | $61.47 | $48.71 | 48,223 |
2016-03-09 | $61.29 | $61.69 | $61.22 | $61.45 | $48.69 | 81,369 |
2016-03-08 | $61.49 | $61.49 | $61.01 | $61.06 | $48.38 | 57,802 |
2016-03-07 | $61.02 | $61.81 | $61.02 | $61.70 | $48.89 | 100,308 |
2016-03-04 | $61.01 | $61.49 | $60.78 | $61.21 | $48.50 | 77,724 |
2016-03-03 | $60.61 | $60.98 | $60.36 | $60.98 | $48.32 | 35,578 |
2016-03-02 | $59.91 | $60.55 | $59.76 | $60.55 | $47.98 | 53,067 |
2016-03-01 | $59.50 | $60.06 | $59.39 | $59.99 | $47.53 | 37,332 |
2016-02-29 | $59.34 | $59.73 | $59.06 | $59.06 | $46.80 | 40,687 |
2016-02-26 | $60.01 | $60.01 | $59.25 | $59.33 | $47.01 | 99,685 |
2016-02-25 | $59.08 | $59.66 | $58.96 | $59.66 | $47.27 | 48,985 |
2016-02-24 | $58.29 | $59.05 | $58.00 | $59.02 | $46.76 | 43,129 |
2016-02-23 | $59.12 | $59.16 | $58.66 | $58.73 | $46.54 | 81,343 |
2016-02-22 | $59.02 | $59.33 | $58.90 | $59.22 | $46.92 | 90,480 |
2016-02-19 | $58.59 | $58.68 | $58.29 | $58.67 | $46.38 | 63,877 |
2016-02-18 | $58.74 | $58.99 | $58.55 | $58.88 | $46.55 | 38,385 |
2016-02-17 | $58.28 | $58.81 | $58.10 | $58.63 | $46.35 | 58,229 |
2016-02-16 | $57.51 | $57.83 | $57.28 | $57.83 | $45.72 | 75,023 |
2016-02-12 | $56.49 | $57.03 | $56.30 | $57.03 | $45.09 | 76,684 |
2016-02-11 | $55.96 | $56.37 | $55.64 | $56.08 | $44.33 | 70,515 |
2016-02-10 | $57.04 | $57.21 | $56.56 | $56.64 | $44.78 | 76,372 |
2016-02-09 | $56.80 | $57.26 | $56.45 | $56.89 | $44.97 | 51,079 |
2016-02-08 | $57.17 | $57.47 | $56.62 | $57.35 | $45.34 | 69,337 |
2016-02-05 | $57.97 | $57.97 | $57.51 | $57.75 | $45.65 | 33,021 |
2016-02-04 | $57.96 | $58.30 | $57.81 | $58.14 | $45.96 | 27,123 |
2016-02-03 | $57.63 | $58.22 | $56.83 | $58.17 | $45.99 | 56,233 |
2016-02-02 | $57.54 | $57.54 | $57.12 | $57.28 | $45.28 | 91,842 |
2016-02-01 | $57.88 | $58.40 | $57.58 | $58.12 | $45.95 | 41,481 |
2016-01-29 | $57.23 | $58.20 | $57.23 | $58.20 | $46.01 | 30,563 |
2016-01-28 | $57.01 | $57.15 | $56.63 | $56.98 | $45.05 | 48,018 |
2016-01-27 | $56.70 | $57.43 | $56.19 | $56.55 | $44.71 | 154,890 |
2016-01-26 | $56.10 | $56.91 | $56.10 | $56.81 | $44.92 | 29,609 |
2016-01-25 | $56.39 | $56.55 | $55.79 | $55.80 | $44.11 | 37,511 |
2016-01-22 | $56.40 | $56.78 | $56.25 | $56.66 | $44.68 | 35,289 |
2016-01-21 | $54.98 | $56.00 | $54.75 | $55.56 | $43.81 | 57,284 |
2016-01-20 | $55.06 | $55.24 | $53.55 | $54.79 | $43.21 | 117,032 |
2016-01-19 | $56.33 | $56.33 | $55.40 | $55.89 | $44.07 | 204,253 |
2016-01-15 | $55.43 | $55.94 | $55.14 | $55.81 | $44.01 | 65,228 |
2016-01-14 | $55.87 | $57.11 | $55.70 | $56.80 | $44.79 | 51,833 |
2016-01-13 | $56.92 | $56.98 | $55.66 | $55.71 | $43.93 | 51,128 |
2016-01-12 | $57.17 | $57.17 | $56.06 | $56.72 | $44.72 | 78,878 |
2016-01-11 | $56.94 | $56.95 | $56.29 | $56.78 | $44.78 | 54,144 |
2016-01-08 | $57.62 | $57.62 | $56.56 | $56.63 | $44.66 | 69,889 |
2016-01-07 | $57.56 | $58.09 | $57.10 | $57.29 | $45.18 | 47,775 |
2016-01-06 | $58.32 | $58.81 | $58.00 | $58.40 | $46.05 | 46,501 |
2016-01-05 | $58.78 | $59.14 | $58.53 | $59.09 | $46.60 | 38,668 |
2016-01-04 | $58.30 | $58.65 | $57.93 | $58.65 | $46.25 | 132,960 |
2015-12-31 | $59.21 | $59.44 | $58.99 | $59.09 | $46.60 | 30,479 |
2015-12-30 | $59.65 | $59.72 | $59.40 | $59.42 | $46.86 | 73,199 |
2015-12-29 | $59.72 | $59.89 | $59.68 | $59.86 | $47.20 | 41,168 |
2015-12-28 | $59.25 | $59.39 | $59.04 | $59.34 | $46.79 | 124,243 |
2015-12-24 | $59.67 | $59.80 | $59.47 | $59.67 | $47.05 | 23,764 |
2015-12-23 | $59.02 | $59.78 | $59.02 | $59.78 | $47.14 | 27,346 |
2015-12-22 | $58.28 | $58.83 | $58.14 | $58.73 | $46.31 | 27,422 |
2015-12-21 | $57.97 | $58.06 | $57.65 | $58.03 | $45.76 | 45,177 |
2015-12-18 | $58.57 | $58.57 | $57.89 | $58.06 | $45.61 | 55,787 |
2015-12-17 | $59.57 | $59.73 | $58.75 | $58.78 | $46.17 | 35,969 |
2015-12-16 | $58.78 | $59.57 | $58.73 | $59.45 | $46.70 | 32,334 |
2015-12-15 | $58.24 | $58.78 | $58.24 | $58.53 | $45.97 | 39,044 |
2015-12-14 | $57.43 | $57.86 | $57.15 | $57.85 | $45.44 | 70,967 |
2015-12-11 | $57.79 | $57.95 | $57.40 | $57.51 | $45.17 | 38,940 |
2015-12-10 | $58.38 | $58.81 | $58.34 | $58.40 | $45.87 | 32,525 |
2015-12-09 | $58.38 | $59.18 | $58.11 | $58.39 | $45.86 | 28,150 |
2015-12-08 | $58.33 | $58.70 | $58.16 | $58.45 | $45.91 | 58,074 |
2015-12-07 | $58.99 | $58.99 | $58.50 | $58.82 | $46.20 | 51,729 |
2015-12-04 | $58.29 | $59.32 | $58.29 | $59.19 | $46.50 | 16,935 |
2015-12-03 | $59.16 | $59.16 | $58.15 | $58.32 | $45.81 | 31,640 |
2015-12-02 | $59.84 | $59.98 | $58.97 | $58.98 | $46.33 | 79,994 |
2015-12-01 | $59.58 | $59.99 | $59.55 | $59.99 | $47.12 | 34,206 |
2015-11-30 | $59.68 | $59.70 | $59.37 | $59.44 | $46.69 | 27,036 |
2015-11-27 | $59.49 | $59.68 | $59.49 | $59.60 | $46.81 | 13,038 |
2015-11-25 | $59.54 | $59.64 | $59.37 | $59.54 | $46.77 | 22,033 |
2015-11-24 | $59.10 | $59.72 | $58.94 | $59.57 | $46.79 | 36,597 |
2015-11-23 | $59.25 | $59.58 | $59.20 | $59.31 | $46.59 | 41,769 |
2015-11-20 | $59.75 | $59.94 | $59.47 | $59.50 | $46.61 | 31,342 |
2015-11-19 | $59.39 | $59.65 | $59.39 | $59.54 | $46.64 | 27,808 |
2015-11-18 | $58.87 | $59.53 | $58.85 | $59.50 | $46.61 | 32,724 |
2015-11-17 | $59.04 | $59.30 | $58.65 | $58.79 | $46.05 | 26,449 |
2015-11-16 | $57.97 | $59.01 | $57.94 | $59.01 | $46.23 | 31,676 |
2015-11-13 | $58.41 | $58.49 | $58.00 | $58.06 | $45.48 | 25,434 |
2015-11-12 | $59.02 | $59.12 | $58.51 | $58.51 | $45.84 | 21,757 |
2015-11-11 | $59.56 | $59.59 | $59.34 | $59.38 | $46.52 | 40,755 |
2015-11-10 | $59.11 | $59.40 | $59.11 | $59.34 | $46.49 | 36,950 |
2015-11-09 | $59.58 | $59.58 | $59.06 | $59.23 | $46.40 | 50,990 |
2015-11-06 | $60.16 | $60.17 | $59.30 | $59.80 | $46.85 | 17,087 |
2015-11-05 | $60.46 | $60.56 | $60.18 | $60.40 | $47.32 | 16,700 |
2015-11-04 | $60.88 | $60.88 | $60.37 | $60.46 | $47.36 | 32,725 |
2015-11-03 | $60.56 | $60.94 | $60.46 | $60.74 | $47.58 | 37,273 |
2015-11-02 | $60.03 | $60.75 | $60.03 | $60.72 | $47.57 | 36,091 |
2015-10-30 | $60.22 | $60.36 | $59.96 | $59.96 | $46.97 | 29,124 |
2015-10-29 | $60.00 | $60.18 | $59.83 | $60.10 | $47.08 | 28,424 |
2015-10-28 | $59.77 | $60.29 | $59.55 | $60.26 | $47.21 | 30,100 |
2015-10-27 | $59.74 | $59.79 | $59.46 | $59.69 | $46.76 | 22,938 |
2015-10-26 | $60.07 | $60.11 | $59.86 | $59.93 | $46.95 | 32,932 |
2015-10-23 | $60.58 | $60.58 | $60.16 | $60.38 | $47.13 | 59,974 |
2015-10-22 | $59.59 | $60.39 | $59.59 | $60.31 | $47.08 | 23,419 |
2015-10-21 | $59.62 | $59.81 | $59.28 | $59.30 | $46.29 | 37,090 |
2015-10-20 | $59.43 | $59.73 | $59.41 | $59.52 | $46.46 | 36,676 |
2015-10-19 | $59.40 | $59.56 | $59.29 | $59.56 | $46.49 | 31,844 |
2015-10-16 | $59.36 | $59.65 | $59.32 | $59.64 | $46.55 | 38,197 |
2015-10-15 | $58.55 | $59.21 | $58.52 | $59.21 | $46.22 | 30,682 |
2015-10-14 | $58.49 | $58.67 | $58.29 | $58.36 | $45.55 | 41,752 |
2015-10-13 | $58.60 | $58.89 | $58.45 | $58.52 | $45.68 | 34,317 |
2015-10-12 | $58.73 | $58.82 | $58.66 | $58.78 | $45.88 | 43,847 |
2015-10-09 | $59.03 | $59.08 | $58.66 | $58.82 | $45.91 | 43,888 |
2015-10-08 | $58.17 | $58.99 | $58.14 | $58.91 | $45.98 | 66,713 |
2015-10-07 | $58.04 | $58.31 | $57.80 | $58.28 | $45.49 | 85,353 |
2015-10-06 | $57.64 | $57.95 | $57.47 | $57.72 | $45.05 | 101,107 |
2015-10-05 | $56.80 | $57.65 | $56.80 | $57.59 | $44.95 | 32,784 |
2015-10-02 | $55.12 | $56.29 | $54.96 | $56.29 | $43.94 | 32,513 |
2015-10-01 | $55.66 | $55.69 | $54.98 | $55.52 | $43.34 | 75,206 |
2015-09-30 | $55.17 | $55.59 | $55.01 | $55.58 | $43.38 | 41,658 |
2015-09-29 | $54.65 | $54.84 | $54.40 | $54.70 | $42.70 | 37,440 |
2015-09-28 | $55.34 | $55.34 | $54.47 | $54.56 | $42.59 | 155,578 |
2015-09-25 | $55.89 | $56.10 | $55.48 | $55.68 | $43.46 | 37,305 |
2015-09-24 | $55.15 | $55.57 | $54.93 | $55.43 | $43.27 | 25,805 |
2015-09-23 | $55.72 | $55.79 | $55.36 | $55.50 | $43.32 | 28,212 |
2015-09-22 | $55.58 | $55.77 | $55.37 | $55.67 | $43.45 | 34,013 |
2015-09-21 | $56.20 | $56.43 | $56.08 | $56.20 | $43.87 | 39,417 |
2015-09-18 | $56.27 | $56.69 | $56.01 | $56.16 | $43.70 | 47,711 |
2015-09-17 | $56.81 | $57.62 | $56.73 | $56.89 | $44.27 | 29,457 |
2015-09-16 | $56.38 | $56.94 | $56.37 | $56.90 | $44.28 | 38,482 |
2015-09-15 | $55.62 | $56.31 | $55.61 | $56.23 | $43.76 | 31,831 |
2015-09-14 | $55.64 | $55.65 | $55.35 | $55.49 | $43.18 | 52,076 |
2015-09-11 | $55.28 | $55.60 | $55.06 | $55.60 | $43.27 | 32,766 |
2015-09-10 | $55.24 | $55.72 | $55.15 | $55.41 | $43.12 | 23,485 |
2015-09-09 | $56.48 | $56.60 | $55.19 | $55.29 | $43.02 | 40,691 |
2015-09-08 | $55.73 | $56.06 | $55.51 | $56.06 | $43.62 | 49,094 |
2015-09-04 | $55.29 | $55.29 | $54.65 | $54.92 | $42.74 | 54,807 |
2015-09-03 | $55.82 | $56.41 | $55.67 | $55.93 | $43.52 | 30,363 |
2015-09-02 | $55.56 | $55.64 | $54.95 | $55.64 | $43.30 | 47,396 |
2015-09-01 | $56.02 | $56.02 | $54.60 | $54.87 | $42.70 | 122,910 |
2015-08-31 | $56.63 | $56.66 | $56.23 | $56.44 | $43.92 | 109,582 |
2015-08-28 | $56.63 | $57.00 | $56.54 | $56.89 | $44.27 | 119,644 |
2015-08-27 | $55.97 | $56.84 | $55.73 | $56.78 | $44.18 | 75,811 |
2015-08-26 | $54.26 | $55.47 | $54.00 | $55.43 | $43.13 | 72,975 |
WisdomTree U.S. High Dividend Fund (DHS) News Headlines
Recent WisdomTree U.S. High Dividend Fund (DHS) News
Similar Companies to WisdomTree U.S. High Dividend Fund (DHS) 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 | -- | -- | -- |