WisdomTree U.S. LargeCap Dividend Fund (DLN) Exchange: NYSE ARCA
Data as of May 2, 2025
$76.86 ($-0.06) -0.08%
WisdomTree U.S. LargeCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree U.S. LargeCap Dividend Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $77.02 |
Previous Close | $76.86 |
High | $77.48 |
Low | $76.85 |
Adjusted Open | $77.02 |
Previous Adjusted Close | $76.86 |
Adjusted High | $77.48 |
Adjusted Low | $76.85 |
About WisdomTree U.S. LargeCap Dividend Fund (DLN)
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 the large-capitalization segment of the U.S. dividend-paying market. The Index is comprised of the 300 largest companies ranked by market capitalization from the WisdomTree U.S. Dividend Index, which defines the dividend-paying universe of companies in the U.S. stock market. As of June 30, 2020, the Index had a market capitalization range from $6.5 billion to $1.6 trillion, with an average market capitalization of $66 billion. 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 $100 million; and (iii) average daily dollar trading volume of at least $100,000 for the preceding three months. 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. 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, 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 information technology and health care 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. LargeCap Dividend Fund (DLN)
Historical Stock Data for WisdomTree U.S. LargeCap Dividend Fund (DLN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $77.02 | $77.48 | $76.85 | $76.86 | $76.86 | 360,566 |
2025-04-30 | $76.31 | $77.10 | $75.42 | $76.92 | $76.92 | 91,725 |
2025-04-29 | $76.05 | $76.92 | $76.02 | $76.69 | $76.69 | 131,316 |
2025-04-28 | $76.15 | $76.44 | $75.70 | $76.27 | $76.27 | 165,162 |
2025-04-25 | $75.96 | $76.08 | $75.38 | $76.04 | $76.04 | 194,393 |
2025-04-24 | $75.37 | $76.31 | $75.10 | $76.21 | $76.06 | 121,175 |
2025-04-23 | $75.95 | $76.51 | $75.11 | $75.41 | $75.27 | 174,737 |
2025-04-22 | $73.95 | $75.06 | $73.95 | $74.91 | $74.77 | 111,212 |
2025-04-21 | $74.16 | $74.16 | $72.53 | $73.30 | $73.16 | 200,060 |
2025-04-17 | $74.31 | $75.39 | $74.31 | $74.73 | $74.59 | 150,611 |
2025-04-16 | $74.98 | $75.34 | $73.72 | $74.16 | $74.02 | 236,119 |
2025-04-15 | $75.62 | $75.96 | $75.24 | $75.30 | $75.16 | 254,328 |
2025-04-14 | $75.46 | $75.88 | $74.93 | $75.45 | $75.31 | 563,083 |
2025-04-11 | $73.21 | $74.92 | $72.85 | $74.58 | $74.58 | 752,192 |
2025-04-10 | $74.25 | $74.39 | $71.59 | $73.34 | $73.34 | 455,066 |
2025-04-09 | $69.83 | $75.64 | $69.61 | $75.35 | $75.35 | 591,834 |
2025-04-08 | $73.61 | $73.90 | $69.81 | $70.70 | $70.70 | 385,984 |
2025-04-07 | $70.35 | $73.81 | $69.32 | $71.69 | $71.69 | 477,580 |
2025-04-04 | $75.15 | $75.48 | $72.24 | $72.25 | $72.25 | 718,812 |
2025-04-03 | $77.75 | $78.17 | $76.68 | $76.73 | $76.73 | 370,780 |
2025-04-02 | $78.73 | $79.64 | $78.73 | $79.51 | $79.51 | 163,152 |
2025-04-01 | $79.12 | $79.52 | $78.60 | $79.27 | $79.27 | 191,455 |
2025-03-31 | $78.07 | $79.65 | $78.07 | $79.37 | $79.37 | 136,152 |
2025-03-28 | $79.32 | $79.42 | $78.42 | $78.54 | $78.54 | 151,592 |
2025-03-27 | $79.30 | $79.77 | $79.20 | $79.38 | $79.38 | 192,153 |
2025-03-26 | $79.52 | $79.90 | $79.30 | $79.42 | $79.42 | 166,317 |
2025-03-25 | $79.91 | $79.91 | $79.40 | $79.58 | $79.41 | 78,584 |
2025-03-24 | $79.39 | $79.89 | $79.39 | $79.79 | $79.79 | 75,025 |
2025-03-21 | $78.65 | $78.92 | $78.32 | $78.86 | $78.86 | 88,517 |
2025-03-20 | $78.80 | $79.51 | $78.80 | $79.10 | $79.10 | 478,076 |
2025-03-19 | $78.86 | $79.53 | $78.71 | $79.24 | $79.24 | 184,309 |
2025-03-18 | $78.99 | $79.05 | $78.48 | $78.68 | $78.68 | 166,968 |
2025-03-17 | $78.16 | $79.38 | $78.16 | $79.11 | $79.11 | 130,837 |
2025-03-14 | $77.42 | $78.40 | $77.28 | $78.29 | $78.29 | 188,131 |
2025-03-13 | $77.76 | $77.95 | $76.94 | $77.14 | $77.14 | 169,195 |
2025-03-12 | $78.26 | $78.30 | $77.34 | $77.74 | $77.74 | 259,799 |
2025-03-11 | $78.97 | $79.02 | $77.74 | $78.05 | $78.05 | 226,883 |
2025-03-10 | $79.46 | $80.14 | $78.64 | $79.18 | $79.18 | 201,411 |
2025-03-07 | $79.49 | $80.43 | $79.43 | $80.20 | $80.20 | 99,786 |
2025-03-06 | $79.67 | $80.06 | $79.18 | $79.63 | $79.63 | 256,878 |
2025-03-05 | $79.65 | $80.56 | $79.33 | $80.30 | $80.30 | 136,474 |
2025-03-04 | $80.87 | $80.91 | $79.74 | $79.89 | $79.89 | 182,181 |
2025-03-03 | $81.96 | $82.33 | $80.88 | $81.33 | $81.33 | 193,871 |
2025-02-28 | $80.98 | $81.97 | $80.59 | $81.91 | $81.91 | 222,870 |
2025-02-27 | $81.23 | $81.63 | $80.70 | $80.75 | $80.75 | 263,820 |
2025-02-26 | $81.53 | $81.65 | $80.91 | $81.07 | $81.07 | 101,486 |
2025-02-25 | $81.53 | $81.71 | $81.15 | $81.52 | $81.52 | 139,790 |
2025-02-24 | $81.68 | $81.89 | $81.43 | $81.50 | $81.40 | 213,153 |
2025-02-21 | $82.07 | $82.10 | $81.45 | $81.51 | $81.41 | 156,092 |
2025-02-20 | $82.01 | $82.12 | $81.65 | $82.11 | $82.00 | 607,180 |
2025-02-19 | $81.77 | $82.22 | $81.68 | $82.22 | $82.11 | 261,563 |
2025-02-18 | $81.48 | $81.84 | $81.42 | $81.84 | $81.73 | 125,283 |
2025-02-14 | $81.65 | $81.85 | $81.42 | $81.44 | $81.34 | 353,313 |
2025-02-13 | $81.07 | $81.63 | $80.98 | $81.60 | $81.50 | 1,139,801 |
2025-02-12 | $80.63 | $81.11 | $80.55 | $80.91 | $80.81 | 150,863 |
2025-02-11 | $80.66 | $81.33 | $80.62 | $81.29 | $81.19 | 297,285 |
2025-02-10 | $80.80 | $80.84 | $80.49 | $80.81 | $80.71 | 152,510 |
2025-02-07 | $81.11 | $81.20 | $80.46 | $80.46 | $80.36 | 122,035 |
2025-02-06 | $81.06 | $81.11 | $80.54 | $80.92 | $80.82 | 709,137 |
2025-02-05 | $80.35 | $80.78 | $80.04 | $80.77 | $80.67 | 141,633 |
2025-02-04 | $79.96 | $80.36 | $79.83 | $80.27 | $80.17 | 115,580 |
2025-02-03 | $79.32 | $80.43 | $79.25 | $80.17 | $80.17 | 191,299 |
2025-01-31 | $80.92 | $81.05 | $80.24 | $80.32 | $80.32 | 332,222 |
2025-01-30 | $80.60 | $80.97 | $80.37 | $80.83 | $80.83 | 280,163 |
2025-01-29 | $80.42 | $80.74 | $80.09 | $80.28 | $80.28 | 122,783 |
2025-01-28 | $80.61 | $80.68 | $80.27 | $80.40 | $80.40 | 103,540 |
2025-01-27 | $79.82 | $80.70 | $79.82 | $80.68 | $80.62 | 203,831 |
2025-01-24 | $80.24 | $80.55 | $80.17 | $80.35 | $80.29 | 146,168 |
2025-01-23 | $79.89 | $80.40 | $79.89 | $80.40 | $80.34 | 296,389 |
2025-01-22 | $80.18 | $80.18 | $79.81 | $79.81 | $79.75 | 275,584 |
2025-01-21 | $79.71 | $80.12 | $79.71 | $80.12 | $80.06 | 468,575 |
2025-01-17 | $79.34 | $79.59 | $79.22 | $79.44 | $79.38 | 150,515 |
2025-01-16 | $78.54 | $79.04 | $78.45 | $78.93 | $78.87 | 134,321 |
2025-01-15 | $78.59 | $78.78 | $78.38 | $78.63 | $78.57 | 300,324 |
2025-01-14 | $77.49 | $77.67 | $77.02 | $77.67 | $77.61 | 170,663 |
2025-01-13 | $76.50 | $77.30 | $76.50 | $77.25 | $77.19 | 266,753 |
2025-01-10 | $77.57 | $77.60 | $76.67 | $76.77 | $76.71 | 225,378 |
2025-01-08 | $77.73 | $77.95 | $77.37 | $77.95 | $77.89 | 138,112 |
2025-01-07 | $78.34 | $78.47 | $77.62 | $77.85 | $77.79 | 240,643 |
2025-01-06 | $78.49 | $78.78 | $77.94 | $78.05 | $77.99 | 134,776 |
2025-01-03 | $77.97 | $78.34 | $77.75 | $78.24 | $78.24 | 127,338 |
2025-01-02 | $78.14 | $78.30 | $77.24 | $77.66 | $77.66 | 404,459 |
2024-12-31 | $77.89 | $78.04 | $77.46 | $77.79 | $77.79 | 284,463 |
2024-12-30 | $77.79 | $77.93 | $77.22 | $77.68 | $77.67 | 361,613 |
2024-12-27 | $78.57 | $78.82 | $78.02 | $78.38 | $78.38 | 314,401 |
2024-12-26 | $78.61 | $78.98 | $78.61 | $78.91 | $78.91 | 150,352 |
2024-12-24 | $78.42 | $79.05 | $78.35 | $79.05 | $78.87 | 214,451 |
2024-12-23 | $77.93 | $78.47 | $77.62 | $78.39 | $78.21 | 226,264 |
2024-12-20 | $77.05 | $78.56 | $77.03 | $78.13 | $77.95 | 288,452 |
2024-12-19 | $77.86 | $78.09 | $77.22 | $77.23 | $77.05 | 527,115 |
2024-12-18 | $79.29 | $79.53 | $77.38 | $77.38 | $77.20 | 128,103 |
2024-12-17 | $79.25 | $79.53 | $79.17 | $79.33 | $79.15 | 110,825 |
2024-12-16 | $80.08 | $80.09 | $79.57 | $79.65 | $79.65 | 122,350 |
2024-12-13 | $80.30 | $80.30 | $79.96 | $80.04 | $80.04 | 164,109 |
2024-12-12 | $80.57 | $80.62 | $80.26 | $80.26 | $80.26 | 339,496 |
2024-12-11 | $80.77 | $80.80 | $80.50 | $80.53 | $80.53 | 771,727 |
2024-12-10 | $80.86 | $80.86 | $80.43 | $80.53 | $80.53 | 114,888 |
2024-12-09 | $81.42 | $81.42 | $80.79 | $80.85 | $80.85 | 76,597 |
2024-12-06 | $81.49 | $81.64 | $81.32 | $81.40 | $81.40 | 96,998 |
2024-12-05 | $81.47 | $81.70 | $81.46 | $81.46 | $81.46 | 97,262 |
2024-12-04 | $81.66 | $81.66 | $81.20 | $81.43 | $81.43 | 82,049 |
2024-12-03 | $81.88 | $81.98 | $81.55 | $81.59 | $81.59 | 104,780 |
2024-12-02 | $82.04 | $82.12 | $81.61 | $81.80 | $81.80 | 315,420 |
2024-11-29 | $81.94 | $82.26 | $81.92 | $82.11 | $82.11 | 35,844 |
2024-11-27 | $81.98 | $82.10 | $81.74 | $81.83 | $81.83 | 150,562 |
2024-11-26 | $81.69 | $81.99 | $81.45 | $81.88 | $81.88 | 232,178 |
2024-11-25 | $81.68 | $81.93 | $81.36 | $81.59 | $81.59 | 81,240 |
2024-11-22 | $81.03 | $81.43 | $81.03 | $81.38 | $81.25 | 69,309 |
2024-11-21 | $80.37 | $81.05 | $80.02 | $80.87 | $80.74 | 145,209 |
2024-11-20 | $80.02 | $80.11 | $79.54 | $80.08 | $79.95 | 474,962 |
2024-11-19 | $79.78 | $80.20 | $79.53 | $80.04 | $79.91 | 97,131 |
2024-11-18 | $79.83 | $80.25 | $79.80 | $80.18 | $80.05 | 69,132 |
2024-11-15 | $80.08 | $80.19 | $79.68 | $79.80 | $79.67 | 161,128 |
2024-11-14 | $80.85 | $80.85 | $80.27 | $80.34 | $80.21 | 84,146 |
2024-11-13 | $80.68 | $80.88 | $80.56 | $80.72 | $80.59 | 78,560 |
2024-11-12 | $81.13 | $81.17 | $80.50 | $80.66 | $80.53 | 123,686 |
2024-11-11 | $81.24 | $81.37 | $81.06 | $81.12 | $80.99 | 66,197 |
2024-11-08 | $80.82 | $81.39 | $80.76 | $81.20 | $81.07 | 82,954 |
2024-11-07 | $80.83 | $80.83 | $80.51 | $80.69 | $80.56 | 172,447 |
2024-11-06 | $80.71 | $80.77 | $80.17 | $80.65 | $80.52 | 94,276 |
2024-11-05 | $78.15 | $78.91 | $78.15 | $78.91 | $78.78 | 119,684 |
2024-11-04 | $78.21 | $78.38 | $77.83 | $78.07 | $77.94 | 48,929 |
2024-11-01 | $78.51 | $78.87 | $78.14 | $78.20 | $78.07 | 89,925 |
2024-10-31 | $78.75 | $78.83 | $78.24 | $78.25 | $78.12 | 63,834 |
2024-10-30 | $78.92 | $79.30 | $78.88 | $78.94 | $78.81 | 82,784 |
2024-10-29 | $79.09 | $79.27 | $78.86 | $78.96 | $78.83 | 237,056 |
2024-10-28 | $79.21 | $79.33 | $79.14 | $79.22 | $79.09 | 59,860 |
2024-10-25 | $79.82 | $79.82 | $78.95 | $79.03 | $79.03 | 75,527 |
2024-10-24 | $79.61 | $79.61 | $79.17 | $79.49 | $79.49 | 128,478 |
2024-10-23 | $79.66 | $79.83 | $79.21 | $79.59 | $79.59 | 102,707 |
2024-10-22 | $79.58 | $80.06 | $79.53 | $79.96 | $79.96 | 72,370 |
2024-10-21 | $80.22 | $80.32 | $79.64 | $79.79 | $79.79 | 80,072 |
2024-10-18 | $80.23 | $80.45 | $80.11 | $80.39 | $80.39 | 73,139 |
2024-10-17 | $80.56 | $80.56 | $80.22 | $80.27 | $80.27 | 102,853 |
2024-10-16 | $79.81 | $80.30 | $79.79 | $80.22 | $80.22 | 97,677 |
2024-10-15 | $80.12 | $80.32 | $79.69 | $79.77 | $79.77 | 103,259 |
2024-10-14 | $79.61 | $80.23 | $79.60 | $80.14 | $80.14 | 63,951 |
2024-10-11 | $79.08 | $79.64 | $79.08 | $79.53 | $79.53 | 283,371 |
2024-10-10 | $78.94 | $79.03 | $78.67 | $78.81 | $78.81 | 99,295 |
2024-10-09 | $78.43 | $79.13 | $78.43 | $79.06 | $79.06 | 85,728 |
2024-10-08 | $78.30 | $78.50 | $78.08 | $78.41 | $78.41 | 46,830 |
2024-10-07 | $78.47 | $78.58 | $77.96 | $78.14 | $78.14 | 94,312 |
2024-10-04 | $78.45 | $78.65 | $78.04 | $78.64 | $78.64 | 52,397 |
2024-10-03 | $78.06 | $78.24 | $77.82 | $78.09 | $78.09 | 63,372 |
2024-10-02 | $78.15 | $78.37 | $77.93 | $78.28 | $78.28 | 67,558 |
2024-10-01 | $78.50 | $78.50 | $77.99 | $78.21 | $78.21 | 81,065 |
2024-09-30 | $78.18 | $78.63 | $77.87 | $78.56 | $78.56 | 98,294 |
2024-09-27 | $78.27 | $78.53 | $78.16 | $78.22 | $78.22 | 110,905 |
2024-09-26 | $78.05 | $78.20 | $77.88 | $78.02 | $78.02 | 255,755 |
2024-09-25 | $78.25 | $78.25 | $77.72 | $77.81 | $77.81 | 65,146 |
2024-09-24 | $78.32 | $78.39 | $78.15 | $78.30 | $78.14 | 163,799 |
2024-09-23 | $78.12 | $78.28 | $78.01 | $78.27 | $78.27 | 103,626 |
2024-09-20 | $77.85 | $78.06 | $77.70 | $78.03 | $78.03 | 135,809 |
2024-09-19 | $78.18 | $78.24 | $77.74 | $77.99 | $77.99 | 56,561 |
2024-09-18 | $77.45 | $78.02 | $77.14 | $77.23 | $77.23 | 61,790 |
2024-09-17 | $77.58 | $77.83 | $77.19 | $77.41 | $77.41 | 63,874 |
2024-09-16 | $77.23 | $77.52 | $77.17 | $77.49 | $77.49 | 31,091 |
2024-09-13 | $76.87 | $77.18 | $76.82 | $77.08 | $77.08 | 134,854 |
2024-09-12 | $76.20 | $76.61 | $75.89 | $76.60 | $76.60 | 93,671 |
2024-09-11 | $75.88 | $76.22 | $74.66 | $76.15 | $76.15 | 166,341 |
2024-09-10 | $76.19 | $76.19 | $75.42 | $76.01 | $76.01 | 80,504 |
2024-09-09 | $75.55 | $76.13 | $75.47 | $75.91 | $75.91 | 52,625 |
2024-09-06 | $76.10 | $76.23 | $75.02 | $75.11 | $75.11 | 88,625 |
2024-09-05 | $76.65 | $76.65 | $75.80 | $76.11 | $76.11 | 107,950 |
2024-09-04 | $76.51 | $76.85 | $76.31 | $76.54 | $76.54 | 71,003 |
2024-09-03 | $77.16 | $77.17 | $76.34 | $76.58 | $76.58 | 60,786 |
2024-08-30 | $77.05 | $77.59 | $76.73 | $77.54 | $77.54 | 61,963 |
2024-08-29 | $77.09 | $77.30 | $76.62 | $76.91 | $76.91 | 274,694 |
2024-08-28 | $76.88 | $77.11 | $76.38 | $76.76 | $76.76 | 86,829 |
2024-08-27 | $76.81 | $76.98 | $76.76 | $76.97 | $76.97 | 79,150 |
2024-08-26 | $77.06 | $77.28 | $76.89 | $77.07 | $76.93 | 61,129 |
2024-08-23 | $76.50 | $77.02 | $76.42 | $76.94 | $76.94 | 82,220 |
2024-08-22 | $76.58 | $76.68 | $75.96 | $76.23 | $76.23 | 87,206 |
2024-08-21 | $76.33 | $76.48 | $76.13 | $76.38 | $76.38 | 77,117 |
2024-08-20 | $76.24 | $76.28 | $76.04 | $76.16 | $76.16 | 77,900 |
2024-08-19 | $75.84 | $76.33 | $75.84 | $76.33 | $76.33 | 79,216 |
2024-08-16 | $75.38 | $75.84 | $75.38 | $75.79 | $75.79 | 64,028 |
2024-08-15 | $75.43 | $75.63 | $75.20 | $75.61 | $75.61 | 184,811 |
2024-08-14 | $74.35 | $74.83 | $74.33 | $74.70 | $74.70 | 62,679 |
2024-08-13 | $73.72 | $74.30 | $73.65 | $74.29 | $74.29 | 53,007 |
2024-08-12 | $73.74 | $73.74 | $73.28 | $73.45 | $73.45 | 48,950 |
2024-08-09 | $73.25 | $73.75 | $73.04 | $73.58 | $73.58 | 62,123 |
2024-08-08 | $72.63 | $73.47 | $72.63 | $73.42 | $73.42 | 74,798 |
2024-08-07 | $73.06 | $73.50 | $72.06 | $72.13 | $72.13 | 68,008 |
2024-08-06 | $72.01 | $73.34 | $72.01 | $72.40 | $72.40 | 85,370 |
2024-08-05 | $71.86 | $72.47 | $71.65 | $71.86 | $71.86 | 155,116 |
2024-08-02 | $74.01 | $74.34 | $73.10 | $73.71 | $73.71 | 100,194 |
2024-08-01 | $75.38 | $75.57 | $74.21 | $74.61 | $74.61 | 101,858 |
2024-07-31 | $75.30 | $75.63 | $75.04 | $75.22 | $75.22 | 73,148 |
2024-07-30 | $74.75 | $74.94 | $74.39 | $74.71 | $74.71 | 74,386 |
2024-07-29 | $74.86 | $74.86 | $74.44 | $74.67 | $74.67 | 67,704 |
2024-07-26 | $74.27 | $74.98 | $74.25 | $74.74 | $74.74 | 146,310 |
2024-07-25 | $74.00 | $74.77 | $73.94 | $74.01 | $73.91 | 155,692 |
2024-07-24 | $74.33 | $74.45 | $73.83 | $73.91 | $73.91 | 111,910 |
2024-07-23 | $74.80 | $74.94 | $74.59 | $74.61 | $74.61 | 104,354 |
2024-07-22 | $74.81 | $74.97 | $74.57 | $74.96 | $74.96 | 66,030 |
2024-07-19 | $74.95 | $75.05 | $74.46 | $74.52 | $74.52 | 57,394 |
2024-07-18 | $75.51 | $75.91 | $74.85 | $75.01 | $75.01 | 94,174 |
2024-07-17 | $75.10 | $75.75 | $75.10 | $75.56 | $75.56 | 112,968 |
2024-07-16 | $74.90 | $75.57 | $74.89 | $75.53 | $75.53 | 94,061 |
2024-07-15 | $74.76 | $75.04 | $74.63 | $74.82 | $74.82 | 285,012 |
2024-07-12 | $74.25 | $74.91 | $74.24 | $74.47 | $74.47 | 82,001 |
2024-07-11 | $74.02 | $74.32 | $73.98 | $74.08 | $74.08 | 202,522 |
2024-07-10 | $73.49 | $74.04 | $73.40 | $74.02 | $74.02 | 58,047 |
2024-07-09 | $73.33 | $73.56 | $73.22 | $73.31 | $73.31 | 72,543 |
2024-07-08 | $73.27 | $73.48 | $73.14 | $73.25 | $73.25 | 77,528 |
2024-07-05 | $73.09 | $73.25 | $72.87 | $73.22 | $73.22 | 36,804 |
2024-07-03 | $72.96 | $73.15 | $72.96 | $73.07 | $73.07 | 33,236 |
2024-07-02 | $72.53 | $72.98 | $72.53 | $72.98 | $72.98 | 67,503 |
2024-07-01 | $72.96 | $73.14 | $72.53 | $72.69 | $72.69 | 66,944 |
2024-06-28 | $72.84 | $73.15 | $72.51 | $72.75 | $72.75 | 80,727 |
2024-06-27 | $72.77 | $72.77 | $72.37 | $72.68 | $72.68 | 141,858 |
2024-06-26 | $72.69 | $72.81 | $72.50 | $72.67 | $72.67 | 94,522 |
2024-06-25 | $73.16 | $73.16 | $72.58 | $72.85 | $72.85 | 781,130 |
2024-06-24 | $73.06 | $73.58 | $73.06 | $73.31 | $73.15 | 58,247 |
2024-06-21 | $73.12 | $73.18 | $72.94 | $73.00 | $72.84 | 55,602 |
2024-06-20 | $73.15 | $73.32 | $73.03 | $73.21 | $73.05 | 109,613 |
2024-06-18 | $72.97 | $73.23 | $72.97 | $73.13 | $72.97 | 74,333 |
2024-06-17 | $72.25 | $73.01 | $72.22 | $72.92 | $72.76 | 44,256 |
2024-06-14 | $72.09 | $72.37 | $71.90 | $72.37 | $72.21 | 48,048 |
2024-06-13 | $72.36 | $72.44 | $71.99 | $72.38 | $72.22 | 104,487 |
2024-06-12 | $72.57 | $72.57 | $72.00 | $72.12 | $71.96 | 98,757 |
2024-06-11 | $71.73 | $71.94 | $71.40 | $71.93 | $71.93 | 107,047 |
2024-06-10 | $71.79 | $72.04 | $71.70 | $72.02 | $72.02 | 66,881 |
2024-06-07 | $71.75 | $72.22 | $71.71 | $71.83 | $71.83 | 75,083 |
2024-06-06 | $71.93 | $72.04 | $71.72 | $71.94 | $71.94 | 158,963 |
2024-06-05 | $71.68 | $71.93 | $71.43 | $71.92 | $71.92 | 79,867 |
2024-06-04 | $71.20 | $71.61 | $71.10 | $71.52 | $71.52 | 60,668 |
2024-06-03 | $71.67 | $71.67 | $70.86 | $71.40 | $71.40 | 104,277 |
2024-05-31 | $70.82 | $71.66 | $70.55 | $71.52 | $71.52 | 135,844 |
2024-05-30 | $70.53 | $70.77 | $70.46 | $70.66 | $70.66 | 187,744 |
2024-05-29 | $70.58 | $70.65 | $70.45 | $70.47 | $70.47 | 76,695 |
2024-05-28 | $71.51 | $71.51 | $70.90 | $71.13 | $71.13 | 69,719 |
2024-05-24 | $71.49 | $71.58 | $71.30 | $71.40 | $71.40 | 202,923 |
2024-05-23 | $72.21 | $72.21 | $71.26 | $71.29 | $71.16 | 68,143 |
2024-05-22 | $72.22 | $72.35 | $71.89 | $72.06 | $71.93 | 59,399 |
2024-05-21 | $72.14 | $72.37 | $72.14 | $72.33 | $72.20 | 65,613 |
2024-05-20 | $72.47 | $72.58 | $72.16 | $72.17 | $72.17 | 110,079 |
2024-05-17 | $72.45 | $72.50 | $72.26 | $72.50 | $72.50 | 154,895 |
2024-05-16 | $72.43 | $72.59 | $72.32 | $72.32 | $72.32 | 182,537 |
2024-05-15 | $71.90 | $72.43 | $71.90 | $72.39 | $72.39 | 66,673 |
2024-05-14 | $71.51 | $71.70 | $71.29 | $71.62 | $71.62 | 60,619 |
2024-05-13 | $71.67 | $71.70 | $71.33 | $71.35 | $71.35 | 105,309 |
2024-05-10 | $71.36 | $71.49 | $71.29 | $71.38 | $71.38 | 378,104 |
2024-05-09 | $70.67 | $71.19 | $70.67 | $71.16 | $71.16 | 153,787 |
2024-05-08 | $70.35 | $70.73 | $70.35 | $70.68 | $70.68 | 87,075 |
2024-05-07 | $70.48 | $70.64 | $70.45 | $70.51 | $70.51 | 74,371 |
2024-05-06 | $70.08 | $70.30 | $70.02 | $70.28 | $70.28 | 79,269 |
2024-05-03 | $69.96 | $69.97 | $69.52 | $69.85 | $69.85 | 194,852 |
2024-05-02 | $69.38 | $69.43 | $68.82 | $69.31 | $69.31 | 120,115 |
2024-05-01 | $69.04 | $69.70 | $68.84 | $68.87 | $68.87 | 139,338 |
2024-04-30 | $69.89 | $69.89 | $69.19 | $69.19 | $69.19 | 86,341 |
2024-04-29 | $69.97 | $70.13 | $69.77 | $70.13 | $70.13 | 130,977 |
2024-04-26 | $69.75 | $70.03 | $69.66 | $69.80 | $69.80 | 100,800 |
2024-04-25 | $69.64 | $69.94 | $69.31 | $69.84 | $69.84 | 64,210 |
2024-04-24 | $69.89 | $70.14 | $69.70 | $70.09 | $70.09 | 89,233 |
2024-04-23 | $69.71 | $70.20 | $69.71 | $70.12 | $69.99 | 79,121 |
2024-04-22 | $69.19 | $69.91 | $69.00 | $69.54 | $69.41 | 78,134 |
2024-04-19 | $68.78 | $69.13 | $68.77 | $68.91 | $68.91 | 145,342 |
2024-04-18 | $68.94 | $69.15 | $68.56 | $68.69 | $68.69 | 196,306 |
2024-04-17 | $69.01 | $69.12 | $68.49 | $68.68 | $68.68 | 70,813 |
2024-04-16 | $69.15 | $69.15 | $68.67 | $68.76 | $68.76 | 124,090 |
2024-04-15 | $70.15 | $70.24 | $68.95 | $69.04 | $69.04 | 124,696 |
2024-04-12 | $70.13 | $70.17 | $69.35 | $69.51 | $69.51 | 101,822 |
2024-04-11 | $70.56 | $70.77 | $70.00 | $70.49 | $70.49 | 94,355 |
2024-04-10 | $70.59 | $70.66 | $70.10 | $70.45 | $70.45 | 253,651 |
2024-04-09 | $71.26 | $71.34 | $70.60 | $71.26 | $71.26 | 103,562 |
2024-04-08 | $71.05 | $71.23 | $71.03 | $71.09 | $71.09 | 52,250 |
2024-04-05 | $70.60 | $71.29 | $70.57 | $71.05 | $71.05 | 129,715 |
2024-04-04 | $71.80 | $71.83 | $70.51 | $70.56 | $70.56 | 105,749 |
2024-04-03 | $71.36 | $71.53 | $71.17 | $71.32 | $71.32 | 57,242 |
2024-04-02 | $71.39 | $71.48 | $71.22 | $71.42 | $71.42 | 97,701 |
2024-04-01 | $72.20 | $72.20 | $71.70 | $71.77 | $71.77 | 71,908 |
2024-03-28 | $72.08 | $72.30 | $72.02 | $72.19 | $72.19 | 161,164 |
2024-03-27 | $71.48 | $72.00 | $71.47 | $72.00 | $72.00 | 108,384 |
2024-03-26 | $71.38 | $71.42 | $71.07 | $71.07 | $71.07 | 201,720 |
2024-03-25 | $71.42 | $71.52 | $71.25 | $71.28 | $71.28 | 113,617 |
2024-03-22 | $71.81 | $71.83 | $71.45 | $71.45 | $71.45 | 47,244 |
2024-03-21 | $71.75 | $72.13 | $71.75 | $71.88 | $71.72 | 78,374 |
2024-03-20 | $70.96 | $71.50 | $70.83 | $71.48 | $71.32 | 98,673 |
2024-03-19 | $70.55 | $70.99 | $70.55 | $70.97 | $70.81 | 96,698 |
2024-03-18 | $70.66 | $70.77 | $70.53 | $70.62 | $70.46 | 92,393 |
2024-03-15 | $70.35 | $70.58 | $70.25 | $70.40 | $70.24 | 103,697 |
2024-03-14 | $70.95 | $70.95 | $70.22 | $70.59 | $70.43 | 82,345 |
2024-03-13 | $70.97 | $71.08 | $70.71 | $70.90 | $70.74 | 157,523 |
2024-03-12 | $70.69 | $71.00 | $70.48 | $70.89 | $70.73 | 134,886 |
2024-03-11 | $70.15 | $70.51 | $70.01 | $70.47 | $70.31 | 96,452 |
2024-03-08 | $70.60 | $70.75 | $70.29 | $70.33 | $70.17 | 111,892 |
2024-03-07 | $70.52 | $70.70 | $70.45 | $70.53 | $70.37 | 78,629 |
2024-03-06 | $70.18 | $70.42 | $69.96 | $70.13 | $69.97 | 75,334 |
2024-03-05 | $69.98 | $70.20 | $69.52 | $69.76 | $69.60 | 97,351 |
2024-03-04 | $69.84 | $70.23 | $69.81 | $70.05 | $69.89 | 107,019 |
2024-03-01 | $69.49 | $69.93 | $69.36 | $69.88 | $69.72 | 107,293 |
2024-02-29 | $69.54 | $69.61 | $69.27 | $69.45 | $69.29 | 89,796 |
2024-02-28 | $69.22 | $69.43 | $69.14 | $69.33 | $69.18 | 79,136 |
2024-02-27 | $69.35 | $69.35 | $69.16 | $69.34 | $69.19 | 113,888 |
2024-02-26 | $69.47 | $69.59 | $69.22 | $69.27 | $69.12 | 80,892 |
2024-02-23 | $69.45 | $69.71 | $69.45 | $69.52 | $69.36 | 122,757 |
2024-02-22 | $68.99 | $69.57 | $68.89 | $69.45 | $69.20 | 187,340 |
2024-02-21 | $68.29 | $68.62 | $68.15 | $68.62 | $68.37 | 132,921 |
2024-02-20 | $68.29 | $68.50 | $68.18 | $68.28 | $68.03 | 99,495 |
2024-02-16 | $68.48 | $68.80 | $68.32 | $68.41 | $68.16 | 197,408 |
2024-02-15 | $67.98 | $68.63 | $67.98 | $68.56 | $68.31 | 143,923 |
2024-02-14 | $67.78 | $67.92 | $67.47 | $67.89 | $67.64 | 118,515 |
2024-02-13 | $67.82 | $67.95 | $67.10 | $67.55 | $67.30 | 140,355 |
2024-02-12 | $68.22 | $68.58 | $68.18 | $68.40 | $68.15 | 89,614 |
2024-02-09 | $68.12 | $68.20 | $67.95 | $68.15 | $67.90 | 253,978 |
2024-02-08 | $68.05 | $68.15 | $67.89 | $68.12 | $67.87 | 154,376 |
2024-02-07 | $68.07 | $68.15 | $67.86 | $68.09 | $67.84 | 64,955 |
2024-02-06 | $67.63 | $67.81 | $67.56 | $67.77 | $67.52 | 221,407 |
2024-02-05 | $67.70 | $67.76 | $67.31 | $67.53 | $67.28 | 135,449 |
2024-02-02 | $67.64 | $68.18 | $67.46 | $67.89 | $67.89 | 107,540 |
2024-02-01 | $67.23 | $67.86 | $67.08 | $67.86 | $67.86 | 222,612 |
2024-01-31 | $67.92 | $67.98 | $67.18 | $67.18 | $67.18 | 156,297 |
2024-01-30 | $67.60 | $67.98 | $67.60 | $67.92 | $67.92 | 192,442 |
2024-01-29 | $67.41 | $67.72 | $67.30 | $67.69 | $67.69 | 82,076 |
2024-01-26 | $67.46 | $67.59 | $67.31 | $67.43 | $67.43 | 99,475 |
2024-01-25 | $67.29 | $67.50 | $67.16 | $67.49 | $67.49 | 481,816 |
2024-01-24 | $67.37 | $67.37 | $66.92 | $66.94 | $66.89 | 128,000 |
2024-01-23 | $66.91 | $67.14 | $66.88 | $67.10 | $67.05 | 161,289 |
2024-01-22 | $66.91 | $67.11 | $66.83 | $66.92 | $66.87 | 188,912 |
2024-01-19 | $66.29 | $66.91 | $66.10 | $66.79 | $66.74 | 142,195 |
2024-01-18 | $65.98 | $66.24 | $65.66 | $66.16 | $66.11 | 1,038,403 |
2024-01-17 | $65.81 | $66.11 | $65.62 | $65.84 | $65.79 | 165,367 |
2024-01-16 | $66.41 | $66.44 | $66.03 | $66.21 | $66.16 | 132,932 |
2024-01-12 | $66.70 | $66.86 | $66.40 | $66.62 | $66.57 | 115,743 |
2024-01-11 | $66.62 | $66.71 | $66.07 | $66.50 | $66.50 | 117,541 |
2024-01-10 | $66.46 | $66.72 | $66.36 | $66.64 | $66.64 | 357,761 |
2024-01-09 | $66.47 | $66.57 | $66.29 | $66.47 | $66.47 | 190,830 |
2024-01-08 | $66.13 | $66.80 | $66.08 | $66.77 | $66.77 | 91,440 |
2024-01-05 | $66.16 | $66.57 | $66.01 | $66.25 | $66.25 | 172,058 |
2024-01-04 | $66.30 | $66.66 | $66.17 | $66.19 | $66.19 | 120,425 |
2024-01-03 | $66.49 | $66.57 | $66.20 | $66.27 | $66.27 | 110,401 |
2024-01-02 | $66.07 | $66.76 | $66.07 | $66.63 | $66.63 | 262,072 |
2023-12-29 | $66.48 | $66.54 | $66.16 | $66.38 | $66.38 | 91,488 |
2023-12-28 | $66.43 | $66.58 | $66.42 | $66.50 | $66.50 | 170,815 |
2023-12-27 | $66.27 | $66.49 | $66.20 | $66.40 | $66.40 | 301,420 |
2023-12-26 | $66.03 | $66.46 | $66.03 | $66.32 | $66.32 | 44,403 |
2023-12-22 | $65.93 | $66.28 | $65.80 | $65.99 | $65.99 | 118,985 |
2023-12-21 | $65.88 | $66.06 | $65.53 | $66.04 | $65.79 | 145,825 |
2023-12-20 | $66.36 | $66.55 | $65.52 | $65.52 | $65.27 | 132,023 |
2023-12-19 | $66.24 | $66.55 | $66.22 | $66.53 | $66.28 | 126,487 |
2023-12-18 | $66.21 | $66.36 | $66.15 | $66.17 | $65.92 | 155,025 |
2023-12-15 | $66.11 | $66.16 | $65.86 | $65.99 | $65.74 | 139,463 |
2023-12-14 | $66.23 | $66.53 | $66.11 | $66.26 | $66.01 | 376,495 |
2023-12-13 | $64.75 | $65.84 | $64.67 | $65.84 | $65.59 | 103,022 |
2023-12-12 | $64.60 | $64.81 | $64.37 | $64.76 | $64.52 | 70,526 |
2023-12-11 | $64.33 | $64.70 | $64.33 | $64.68 | $64.44 | 150,866 |
2023-12-08 | $64.03 | $64.37 | $63.94 | $64.24 | $64.00 | 146,432 |
2023-12-07 | $64.00 | $64.12 | $63.88 | $64.02 | $63.78 | 114,295 |
2023-12-06 | $64.16 | $64.24 | $63.78 | $63.82 | $63.58 | 149,040 |
2023-12-05 | $64.08 | $64.15 | $63.95 | $64.02 | $63.78 | 231,189 |
2023-12-04 | $63.96 | $64.33 | $63.96 | $64.25 | $64.01 | 165,719 |
2023-12-01 | $63.70 | $64.34 | $63.70 | $64.29 | $64.29 | 102,076 |
2023-11-30 | $63.45 | $63.83 | $63.35 | $63.77 | $63.77 | 184,135 |
2023-11-29 | $63.61 | $63.71 | $63.28 | $63.32 | $63.32 | 102,066 |
2023-11-28 | $63.27 | $63.57 | $63.18 | $63.31 | $63.31 | 242,742 |
2023-11-27 | $63.35 | $63.43 | $63.23 | $63.27 | $63.27 | 97,316 |
2023-11-24 | $63.31 | $63.52 | $63.31 | $63.48 | $63.48 | 57,865 |
2023-11-22 | $63.33 | $63.48 | $63.27 | $63.43 | $63.31 | 105,721 |
2023-11-21 | $63.25 | $63.29 | $63.09 | $63.23 | $63.11 | 67,245 |
2023-11-20 | $62.97 | $63.51 | $62.97 | $63.38 | $63.26 | 101,354 |
2023-11-17 | $63.06 | $63.18 | $62.89 | $63.09 | $62.97 | 84,637 |
2023-11-16 | $62.87 | $63.00 | $62.63 | $62.90 | $62.78 | 119,129 |
2023-11-15 | $62.92 | $63.22 | $62.92 | $63.02 | $62.90 | 125,815 |
2023-11-14 | $62.39 | $63.01 | $62.39 | $62.83 | $62.71 | 210,809 |
2023-11-13 | $61.58 | $61.84 | $61.50 | $61.69 | $61.57 | 190,099 |
2023-11-10 | $61.37 | $61.83 | $61.10 | $61.81 | $61.69 | 131,598 |
2023-11-09 | $61.76 | $61.76 | $61.05 | $61.06 | $61.06 | 139,546 |
2023-11-08 | $61.74 | $61.82 | $61.41 | $61.62 | $61.62 | 93,127 |
2023-11-07 | $61.66 | $61.78 | $61.53 | $61.68 | $61.68 | 100,057 |
2023-11-06 | $61.93 | $62.02 | $61.66 | $61.82 | $61.82 | 176,513 |
2023-11-03 | $61.86 | $62.12 | $61.84 | $61.89 | $61.89 | 158,218 |
2023-11-02 | $60.57 | $61.49 | $60.57 | $61.45 | $61.45 | 143,101 |
2023-11-01 | $59.99 | $60.38 | $59.89 | $60.23 | $60.23 | 197,558 |
2023-10-31 | $59.65 | $59.93 | $59.38 | $59.89 | $59.89 | 212,292 |
2023-10-30 | $59.24 | $59.64 | $59.11 | $59.55 | $59.55 | 157,287 |
2023-10-27 | $59.65 | $59.65 | $58.71 | $58.89 | $58.89 | 291,345 |
2023-10-26 | $60.01 | $60.22 | $59.64 | $59.71 | $59.71 | 266,206 |
2023-10-25 | $60.34 | $60.49 | $60.08 | $60.16 | $60.16 | 125,253 |
2023-10-24 | $60.44 | $60.67 | $60.27 | $60.52 | $60.42 | 86,777 |
2023-10-23 | $60.38 | $60.69 | $60.17 | $60.18 | $60.18 | 113,761 |
2023-10-20 | $61.12 | $61.25 | $60.62 | $60.63 | $60.63 | 163,697 |
2023-10-19 | $61.70 | $62.00 | $61.13 | $61.19 | $61.19 | 160,555 |
2023-10-18 | $62.08 | $62.21 | $61.58 | $61.69 | $61.69 | 122,228 |
2023-10-17 | $61.82 | $62.47 | $61.82 | $62.23 | $62.23 | 200,773 |
2023-10-16 | $61.83 | $62.30 | $61.79 | $62.10 | $62.10 | 151,699 |
2023-10-13 | $61.76 | $62.01 | $61.36 | $61.58 | $61.58 | 94,787 |
2023-10-12 | $61.93 | $61.93 | $61.14 | $61.48 | $61.48 | 174,074 |
2023-10-11 | $61.84 | $61.84 | $61.43 | $61.80 | $61.80 | 151,995 |
2023-10-10 | $61.57 | $62.05 | $61.49 | $61.71 | $61.71 | 106,332 |
2023-10-09 | $60.81 | $61.47 | $60.79 | $61.41 | $61.41 | 136,113 |
2023-10-06 | $60.10 | $61.11 | $59.78 | $60.82 | $60.82 | 179,951 |
2023-10-05 | $60.33 | $60.46 | $60.06 | $60.35 | $60.35 | 180,617 |
2023-10-04 | $60.41 | $60.54 | $59.98 | $60.50 | $60.50 | 170,846 |
2023-10-03 | $60.73 | $60.89 | $60.23 | $60.46 | $60.46 | 214,282 |
2023-10-02 | $61.29 | $61.34 | $60.64 | $61.03 | $61.03 | 155,920 |
2023-09-29 | $62.10 | $62.10 | $61.26 | $61.49 | $61.49 | 122,020 |
2023-09-28 | $61.51 | $61.90 | $61.44 | $61.75 | $61.75 | 126,746 |
2023-09-27 | $61.68 | $61.75 | $61.05 | $61.47 | $61.47 | 334,637 |
2023-09-26 | $61.88 | $61.99 | $61.42 | $61.49 | $61.49 | 106,684 |
2023-09-25 | $61.94 | $62.30 | $61.91 | $62.30 | $62.30 | 93,905 |
2023-09-22 | $62.54 | $62.67 | $62.25 | $62.26 | $62.11 | 193,653 |
2023-09-21 | $63.03 | $63.13 | $62.43 | $62.43 | $62.28 | 89,001 |
2023-09-20 | $63.78 | $63.98 | $63.35 | $63.35 | $63.35 | 104,150 |
2023-09-19 | $63.73 | $63.78 | $63.34 | $63.61 | $63.61 | 53,347 |
2023-09-18 | $63.74 | $63.93 | $63.60 | $63.78 | $63.78 | 50,865 |
2023-09-15 | $64.07 | $64.25 | $63.71 | $63.74 | $63.74 | 92,263 |
2023-09-14 | $64.02 | $64.42 | $64.02 | $64.35 | $64.35 | 79,334 |
2023-09-13 | $63.71 | $63.89 | $63.54 | $63.65 | $63.65 | 147,358 |
2023-09-12 | $63.61 | $63.95 | $63.49 | $63.67 | $63.67 | 89,100 |
2023-09-11 | $63.82 | $63.92 | $63.59 | $63.67 | $63.67 | 58,429 |
2023-09-08 | $63.39 | $63.67 | $63.39 | $63.57 | $63.57 | 73,082 |
2023-09-07 | $63.24 | $63.52 | $63.17 | $63.37 | $63.37 | 152,896 |
2023-09-06 | $63.70 | $63.70 | $63.15 | $63.46 | $63.46 | 88,193 |
2023-09-05 | $64.22 | $64.31 | $63.79 | $63.81 | $63.81 | 87,202 |
2023-09-01 | $64.41 | $64.50 | $64.04 | $64.22 | $64.22 | 53,625 |
2023-08-31 | $64.39 | $64.40 | $64.05 | $64.05 | $64.05 | 110,379 |
2023-08-30 | $64.23 | $64.43 | $64.12 | $64.29 | $64.29 | 131,543 |
2023-08-29 | $63.58 | $64.15 | $63.56 | $64.12 | $64.12 | 164,211 |
2023-08-28 | $63.40 | $63.68 | $63.33 | $63.52 | $63.52 | 69,343 |
2023-08-25 | $63.06 | $63.39 | $62.72 | $63.19 | $63.19 | 100,879 |
2023-08-24 | $63.47 | $63.91 | $62.94 | $62.94 | $62.94 | 110,515 |
2023-08-23 | $63.15 | $63.51 | $63.13 | $63.45 | $63.45 | 66,292 |
2023-08-22 | $63.54 | $63.54 | $63.02 | $63.04 | $63.04 | 70,134 |
2023-08-21 | $63.39 | $63.54 | $63.00 | $63.39 | $63.39 | 62,632 |
2023-08-18 | $62.91 | $63.51 | $62.91 | $63.36 | $63.36 | 89,821 |
2023-08-17 | $63.60 | $63.79 | $63.17 | $63.20 | $63.20 | 389,210 |
2023-08-16 | $63.73 | $63.96 | $63.38 | $63.38 | $63.38 | 77,122 |
2023-08-15 | $64.17 | $64.20 | $63.67 | $63.76 | $63.76 | 83,712 |
2023-08-14 | $64.39 | $64.53 | $64.29 | $64.53 | $64.53 | 65,798 |
2023-08-11 | $64.12 | $64.52 | $64.08 | $64.46 | $64.46 | 71,717 |
2023-08-10 | $64.61 | $65.01 | $64.17 | $64.27 | $64.27 | 71,617 |
2023-08-09 | $64.51 | $64.69 | $64.25 | $64.31 | $64.31 | 98,998 |
2023-08-08 | $64.30 | $64.52 | $63.92 | $64.49 | $64.49 | 131,133 |
2023-08-07 | $64.34 | $64.64 | $64.34 | $64.64 | $64.64 | 56,463 |
2023-08-04 | $64.70 | $64.91 | $64.09 | $64.16 | $64.16 | 114,227 |
2023-08-03 | $64.58 | $64.79 | $64.41 | $64.57 | $64.57 | 131,672 |
2023-08-02 | $64.94 | $65.06 | $64.69 | $64.76 | $64.76 | 119,594 |
2023-08-01 | $65.39 | $65.54 | $65.14 | $65.28 | $65.28 | 100,212 |
2023-07-31 | $65.50 | $65.63 | $65.30 | $65.53 | $65.53 | 91,140 |
2023-07-28 | $65.46 | $65.54 | $65.17 | $65.41 | $65.41 | 141,789 |
2023-07-27 | $65.72 | $65.82 | $65.00 | $65.08 | $65.08 | 262,535 |
2023-07-26 | $65.37 | $65.65 | $65.28 | $65.50 | $65.50 | 83,853 |
2023-07-25 | $65.43 | $65.69 | $65.38 | $65.50 | $65.50 | 83,576 |
2023-07-24 | $65.38 | $65.77 | $65.38 | $65.66 | $65.66 | 122,956 |
2023-07-21 | $65.34 | $65.44 | $65.15 | $65.27 | $65.27 | 71,803 |
2023-07-20 | $64.80 | $65.17 | $64.80 | $65.11 | $65.11 | 403,459 |
2023-07-19 | $64.50 | $64.85 | $64.50 | $64.76 | $64.76 | 119,768 |
2023-07-18 | $63.88 | $64.47 | $63.88 | $64.37 | $64.37 | 200,891 |
2023-07-17 | $63.76 | $64.05 | $63.65 | $63.90 | $63.90 | 105,057 |
2023-07-14 | $64.20 | $64.20 | $63.82 | $63.91 | $63.91 | 277,668 |
2023-07-13 | $63.99 | $64.19 | $63.90 | $64.08 | $64.08 | 285,117 |
2023-07-12 | $64.01 | $64.13 | $63.82 | $63.87 | $63.87 | 150,061 |
2023-07-11 | $63.24 | $63.63 | $63.13 | $63.57 | $63.57 | 53,927 |
2023-07-10 | $62.77 | $63.17 | $62.77 | $63.06 | $63.06 | 86,942 |
2023-07-07 | $62.81 | $63.35 | $62.74 | $62.80 | $62.80 | 120,590 |
2023-07-06 | $63.06 | $63.11 | $62.70 | $62.98 | $62.98 | 338,146 |
2023-07-05 | $63.46 | $63.74 | $63.45 | $63.58 | $63.58 | 215,183 |
2023-07-03 | $63.50 | $63.82 | $63.49 | $63.77 | $63.77 | 86,260 |
2023-06-30 | $63.34 | $63.70 | $63.34 | $63.60 | $63.60 | 95,825 |
2023-06-29 | $62.59 | $63.03 | $62.49 | $63.03 | $63.03 | 110,662 |
2023-06-28 | $62.61 | $62.64 | $62.31 | $62.55 | $62.55 | 294,330 |
2023-06-27 | $62.32 | $62.76 | $62.23 | $62.67 | $62.67 | 63,730 |
2023-06-26 | $62.01 | $62.39 | $62.01 | $62.25 | $62.25 | 82,988 |
2023-06-23 | $62.41 | $62.55 | $62.13 | $62.20 | $62.06 | 107,979 |
2023-06-22 | $62.72 | $62.78 | $62.56 | $62.72 | $62.58 | 94,109 |
2023-06-21 | $62.76 | $63.07 | $62.52 | $62.82 | $62.68 | 159,786 |
2023-06-20 | $63.18 | $63.21 | $62.80 | $62.87 | $62.73 | 98,233 |
2023-06-16 | $63.73 | $63.86 | $63.42 | $63.43 | $63.29 | 110,131 |
2023-06-15 | $62.80 | $63.66 | $62.80 | $63.54 | $63.40 | 161,032 |
2023-06-14 | $62.96 | $63.10 | $62.46 | $62.79 | $62.65 | 121,294 |
2023-06-13 | $62.66 | $62.97 | $62.62 | $62.85 | $62.71 | 242,597 |
2023-06-12 | $62.27 | $62.50 | $62.15 | $62.50 | $62.36 | 94,726 |
2023-06-09 | $62.29 | $62.53 | $62.21 | $62.24 | $62.10 | 132,331 |
2023-06-08 | $62.10 | $62.36 | $61.92 | $62.28 | $62.14 | 167,439 |
2023-06-07 | $61.72 | $62.14 | $61.67 | $62.07 | $61.93 | 114,620 |
2023-06-06 | $61.58 | $61.76 | $61.47 | $61.70 | $61.56 | 120,418 |
2023-06-05 | $62.00 | $62.05 | $61.57 | $61.62 | $61.48 | 143,214 |
2023-06-02 | $61.13 | $61.95 | $61.12 | $61.82 | $61.68 | 175,771 |
2023-06-01 | $60.42 | $60.90 | $60.14 | $60.74 | $60.60 | 138,264 |
2023-05-31 | $60.40 | $60.56 | $60.19 | $60.39 | $60.25 | 169,805 |
2023-05-30 | $60.87 | $60.94 | $60.50 | $60.66 | $60.52 | 226,768 |
2023-05-26 | $60.47 | $60.95 | $60.47 | $60.83 | $60.69 | 284,996 |
2023-05-25 | $60.42 | $60.56 | $60.04 | $60.41 | $60.27 | 338,683 |
2023-05-24 | $60.74 | $60.74 | $60.30 | $60.35 | $60.21 | 265,133 |
2023-05-23 | $61.27 | $61.55 | $61.01 | $61.02 | $60.72 | 171,357 |
2023-05-22 | $61.51 | $61.74 | $61.20 | $61.37 | $61.07 | 359,141 |
2023-05-19 | $61.61 | $61.83 | $61.34 | $61.47 | $61.47 | 177,326 |
2023-05-18 | $61.07 | $61.56 | $60.96 | $61.49 | $61.49 | 267,711 |
2023-05-17 | $60.87 | $61.32 | $60.62 | $61.23 | $61.23 | 106,564 |
2023-05-16 | $61.16 | $61.18 | $60.55 | $60.57 | $60.57 | 97,350 |
2023-05-15 | $61.29 | $61.40 | $61.00 | $61.33 | $61.33 | 75,048 |
2023-05-12 | $61.35 | $61.43 | $60.84 | $61.20 | $61.20 | 84,282 |
2023-05-11 | $61.25 | $61.25 | $60.87 | $61.19 | $61.19 | 121,678 |
2023-05-10 | $61.87 | $61.87 | $60.99 | $61.51 | $61.51 | 107,107 |
2023-05-09 | $61.44 | $61.65 | $61.40 | $61.50 | $61.50 | 144,757 |
2023-05-08 | $61.94 | $61.94 | $61.66 | $61.74 | $61.74 | 81,549 |
2023-05-05 | $61.33 | $61.99 | $61.33 | $61.86 | $61.86 | 146,176 |
2023-05-04 | $61.01 | $61.10 | $60.52 | $60.75 | $60.75 | 133,696 |
2023-05-03 | $61.80 | $61.94 | $61.20 | $61.21 | $61.21 | 228,483 |
2023-05-02 | $62.53 | $62.53 | $61.32 | $61.77 | $61.77 | 97,600 |
2023-05-01 | $62.72 | $63.02 | $62.71 | $62.71 | $62.71 | 91,919 |
2023-04-28 | $62.07 | $62.76 | $62.02 | $62.76 | $62.76 | 96,754 |
2023-04-27 | $61.58 | $62.24 | $61.47 | $62.20 | $62.20 | 66,263 |
2023-04-26 | $61.96 | $61.96 | $61.35 | $61.45 | $61.45 | 122,773 |
2023-04-25 | $62.53 | $62.61 | $62.02 | $62.02 | $62.02 | 107,159 |
2023-04-24 | $62.61 | $62.80 | $62.60 | $62.79 | $62.79 | 143,981 |
2023-04-21 | $62.86 | $62.86 | $62.51 | $62.75 | $62.66 | 242,437 |
2023-04-20 | $62.67 | $62.87 | $62.51 | $62.71 | $62.62 | 109,718 |
2023-04-19 | $62.90 | $63.15 | $62.85 | $63.08 | $62.99 | 90,641 |
2023-04-18 | $63.18 | $63.24 | $62.89 | $63.10 | $63.01 | 93,158 |
2023-04-17 | $62.81 | $63.04 | $62.66 | $63.03 | $62.94 | 93,298 |
2023-04-14 | $62.87 | $63.17 | $62.48 | $62.79 | $62.70 | 104,652 |
2023-04-13 | $62.48 | $62.92 | $62.31 | $62.87 | $62.78 | 58,144 |
2023-04-12 | $62.79 | $62.84 | $62.29 | $62.39 | $62.30 | 70,619 |
2023-04-11 | $62.49 | $62.72 | $62.42 | $62.51 | $62.42 | 105,520 |
2023-04-10 | $62.01 | $62.36 | $61.94 | $62.36 | $62.27 | 83,693 |
2023-04-06 | $62.19 | $62.34 | $62.04 | $62.24 | $62.15 | 86,406 |
2023-04-05 | $61.86 | $62.19 | $61.86 | $62.16 | $62.07 | 187,626 |
2023-04-04 | $62.39 | $62.41 | $61.72 | $61.90 | $61.81 | 85,995 |
2023-04-03 | $62.01 | $62.43 | $61.97 | $62.33 | $62.24 | 115,164 |
2023-03-31 | $61.37 | $61.89 | $61.35 | $61.86 | $61.77 | 89,297 |
2023-03-30 | $61.28 | $61.31 | $60.91 | $61.16 | $61.07 | 180,928 |
2023-03-29 | $60.69 | $60.90 | $60.58 | $60.86 | $60.77 | 266,029 |
2023-03-28 | $59.94 | $60.27 | $59.92 | $60.12 | $60.03 | 117,079 |
2023-03-27 | $60.19 | $60.33 | $59.89 | $60.08 | $59.99 | 90,576 |
2023-03-24 | $59.06 | $59.94 | $58.89 | $59.94 | $59.94 | 206,321 |
2023-03-23 | $59.86 | $60.28 | $59.05 | $59.37 | $59.37 | 126,988 |
2023-03-22 | $60.65 | $60.88 | $59.53 | $59.53 | $59.53 | 107,919 |
2023-03-21 | $60.70 | $60.73 | $60.27 | $60.62 | $60.62 | 495,903 |
2023-03-20 | $59.54 | $60.15 | $59.54 | $60.08 | $60.08 | 220,533 |
2023-03-17 | $59.99 | $59.99 | $59.15 | $59.37 | $59.37 | 186,736 |
2023-03-16 | $59.12 | $60.20 | $58.93 | $60.18 | $60.18 | 216,116 |
2023-03-15 | $59.20 | $59.56 | $58.78 | $59.51 | $59.51 | 188,131 |
2023-03-14 | $60.21 | $60.43 | $59.47 | $60.12 | $60.12 | 105,616 |
2023-03-13 | $59.06 | $60.21 | $58.90 | $59.41 | $59.41 | 1,179,893 |
2023-03-10 | $60.30 | $60.75 | $59.51 | $59.71 | $59.71 | 1,855,221 |
2023-03-09 | $61.65 | $61.80 | $60.29 | $60.45 | $60.45 | 151,734 |
2023-03-08 | $61.56 | $61.69 | $61.20 | $61.50 | $61.50 | 101,682 |
2023-03-07 | $62.56 | $62.56 | $61.45 | $61.53 | $61.53 | 148,361 |
2023-03-06 | $62.53 | $62.84 | $62.50 | $62.58 | $62.58 | 285,109 |
2023-03-03 | $61.87 | $62.56 | $61.79 | $62.47 | $62.47 | 290,649 |
2023-03-02 | $61.06 | $61.84 | $61.04 | $61.73 | $61.73 | 125,315 |
2023-03-01 | $61.36 | $61.49 | $61.14 | $61.31 | $61.31 | 253,065 |
2023-02-28 | $61.79 | $61.86 | $61.48 | $61.49 | $61.49 | 61,251 |
2023-02-27 | $62.23 | $62.39 | $61.72 | $61.83 | $61.83 | 89,847 |
2023-02-24 | $61.62 | $61.89 | $61.36 | $61.76 | $61.76 | 82,970 |
2023-02-23 | $62.34 | $62.41 | $61.66 | $62.20 | $62.20 | 128,524 |
2023-02-22 | $62.12 | $62.32 | $61.71 | $61.89 | $61.89 | 120,751 |
2023-02-21 | $62.68 | $62.86 | $62.14 | $62.19 | $62.10 | 260,058 |
2023-02-17 | $63.06 | $63.29 | $62.80 | $63.25 | $63.16 | 101,705 |
2023-02-16 | $63.25 | $63.76 | $63.14 | $63.29 | $63.20 | 98,796 |
2023-02-15 | $63.53 | $63.86 | $63.40 | $63.86 | $63.77 | 81,922 |
2023-02-14 | $64.01 | $64.29 | $63.48 | $63.89 | $63.80 | 120,779 |
2023-02-13 | $63.58 | $64.16 | $63.58 | $64.16 | $64.07 | 138,333 |
2023-02-10 | $62.89 | $63.58 | $62.89 | $63.54 | $63.54 | 111,911 |
2023-02-09 | $63.76 | $63.85 | $62.80 | $62.91 | $62.91 | 198,576 |
2023-02-08 | $63.69 | $63.77 | $63.30 | $63.35 | $63.35 | 528,855 |
2023-02-07 | $63.15 | $64.02 | $62.96 | $63.83 | $63.83 | 437,372 |
2023-02-06 | $63.24 | $63.42 | $63.05 | $63.31 | $63.31 | 141,000 |
2023-02-03 | $63.58 | $63.88 | $63.37 | $63.56 | $63.56 | 393,841 |
2023-02-02 | $63.98 | $64.06 | $63.55 | $63.90 | $63.90 | 206,411 |
2023-02-01 | $63.31 | $64.25 | $62.86 | $63.81 | $63.81 | 185,061 |
2023-01-31 | $62.86 | $63.60 | $62.72 | $63.60 | $63.60 | 128,704 |
2023-01-30 | $63.08 | $63.38 | $62.75 | $62.80 | $62.80 | 299,998 |
2023-01-27 | $63.43 | $63.71 | $63.22 | $63.36 | $63.36 | 168,498 |
2023-01-26 | $63.36 | $63.56 | $62.96 | $63.54 | $63.54 | 250,271 |
2023-01-25 | $62.59 | $63.12 | $62.31 | $63.12 | $63.12 | 182,130 |
2023-01-24 | $62.85 | $63.15 | $62.57 | $63.08 | $63.03 | 151,566 |
2023-01-23 | $62.69 | $63.41 | $62.63 | $63.03 | $62.98 | 211,967 |
2023-01-20 | $62.01 | $62.63 | $61.70 | $62.63 | $62.58 | 159,810 |
2023-01-19 | $61.87 | $62.17 | $61.68 | $61.82 | $61.77 | 217,945 |
2023-01-18 | $63.46 | $63.53 | $62.18 | $62.20 | $62.15 | 223,033 |
2023-01-17 | $63.58 | $63.82 | $63.32 | $63.40 | $63.35 | 269,621 |
2023-01-13 | $63.05 | $63.71 | $62.98 | $63.62 | $63.57 | 168,510 |
2023-01-12 | $63.45 | $63.74 | $63.03 | $63.49 | $63.44 | 372,473 |
2023-01-11 | $63.07 | $63.34 | $62.80 | $63.33 | $63.28 | 276,957 |
2023-01-10 | $62.60 | $62.85 | $62.29 | $62.83 | $62.78 | 144,497 |
2023-01-09 | $63.23 | $63.45 | $62.55 | $62.59 | $62.54 | 308,485 |
2023-01-06 | $62.12 | $63.15 | $61.98 | $62.96 | $62.96 | 230,935 |
2023-01-05 | $61.81 | $61.89 | $61.45 | $61.60 | $61.60 | 957,822 |
2023-01-04 | $61.83 | $62.43 | $61.64 | $62.07 | $62.07 | 532,462 |
2023-01-03 | $62.15 | $62.35 | $61.24 | $61.70 | $61.70 | 203,120 |
2022-12-30 | $61.86 | $61.97 | $61.43 | $61.95 | $61.95 | 287,876 |
2022-12-29 | $61.71 | $62.26 | $61.67 | $62.13 | $62.13 | 427,451 |
2022-12-28 | $62.20 | $62.36 | $61.38 | $61.42 | $61.42 | 321,802 |
2022-12-27 | $62.10 | $62.26 | $61.78 | $62.15 | $62.15 | 302,265 |
2022-12-23 | $61.49 | $62.03 | $61.35 | $62.02 | $62.02 | 557,628 |
2022-12-22 | $62.04 | $62.11 | $60.94 | $61.81 | $61.58 | 432,363 |
2022-12-21 | $61.98 | $62.56 | $61.98 | $62.41 | $62.17 | 369,973 |
2022-12-20 | $61.33 | $61.83 | $61.22 | $61.58 | $61.35 | 322,659 |
2022-12-19 | $61.85 | $61.95 | $61.15 | $61.49 | $61.26 | 287,919 |
2022-12-16 | $61.99 | $62.06 | $61.38 | $61.79 | $61.56 | 343,185 |
2022-12-15 | $63.04 | $63.12 | $62.18 | $62.52 | $62.28 | 415,243 |
2022-12-14 | $63.98 | $64.56 | $63.35 | $63.73 | $63.49 | 301,710 |
2022-12-13 | $64.86 | $64.98 | $63.64 | $63.97 | $63.73 | 327,248 |
2022-12-12 | $62.85 | $63.63 | $62.76 | $63.63 | $63.63 | 226,124 |
2022-12-09 | $63.08 | $63.30 | $62.68 | $62.70 | $62.70 | 345,759 |
2022-12-08 | $63.12 | $63.31 | $62.98 | $63.24 | $63.24 | 458,926 |
2022-12-07 | $62.66 | $63.21 | $62.66 | $62.82 | $62.82 | 480,526 |
2022-12-06 | $63.49 | $63.65 | $62.47 | $62.76 | $62.76 | 178,382 |
2022-12-05 | $64.25 | $64.28 | $63.32 | $63.51 | $63.51 | 262,262 |
2022-12-02 | $63.85 | $64.66 | $63.83 | $64.57 | $64.57 | 240,195 |
2022-12-01 | $64.81 | $64.96 | $64.28 | $64.59 | $64.59 | 182,666 |
2022-11-30 | $63.30 | $64.63 | $62.82 | $64.63 | $64.63 | 297,244 |
2022-11-29 | $63.18 | $63.38 | $62.91 | $63.24 | $63.24 | 206,162 |
2022-11-28 | $63.57 | $63.71 | $63.03 | $63.14 | $63.14 | 353,572 |
2022-11-25 | $63.92 | $64.15 | $63.92 | $64.08 | $64.08 | 112,230 |
2022-11-23 | $63.65 | $63.99 | $63.60 | $63.95 | $63.95 | 148,040 |
2022-11-22 | $63.48 | $63.93 | $63.41 | $63.92 | $63.81 | 182,769 |
2022-11-21 | $62.85 | $63.21 | $62.66 | $63.13 | $63.02 | 213,081 |
2022-11-18 | $62.91 | $63.16 | $62.64 | $63.03 | $62.92 | 328,646 |
2022-11-17 | $62.01 | $62.63 | $61.97 | $62.60 | $62.49 | 276,177 |
2022-11-16 | $62.76 | $62.98 | $62.52 | $62.62 | $62.51 | 176,611 |
2022-11-15 | $63.23 | $63.38 | $62.34 | $62.87 | $62.76 | 432,895 |
2022-11-14 | $62.80 | $63.39 | $62.56 | $62.59 | $62.48 | 354,692 |
2022-11-11 | $62.88 | $63.10 | $62.42 | $63.00 | $62.89 | 134,832 |
2022-11-10 | $62.04 | $62.80 | $61.72 | $62.76 | $62.65 | 205,633 |
2022-11-09 | $61.27 | $61.46 | $60.38 | $60.46 | $60.36 | 189,610 |
2022-11-08 | $61.32 | $61.90 | $61.03 | $61.58 | $61.47 | 303,670 |
2022-11-07 | $60.82 | $61.28 | $60.67 | $61.19 | $61.08 | 186,345 |
2022-11-04 | $60.55 | $60.95 | $59.77 | $60.62 | $60.52 | 254,198 |
2022-11-03 | $59.48 | $60.15 | $59.30 | $59.84 | $59.74 | 252,428 |
2022-11-02 | $61.06 | $61.76 | $60.00 | $60.02 | $59.92 | 262,351 |
2022-11-01 | $61.59 | $61.61 | $60.83 | $61.16 | $61.05 | 281,289 |
2022-10-31 | $61.06 | $61.47 | $60.99 | $61.16 | $61.16 | 434,681 |
2022-10-28 | $60.23 | $61.47 | $60.22 | $61.41 | $61.41 | 272,238 |
2022-10-27 | $60.27 | $60.62 | $59.90 | $59.97 | $59.97 | 253,579 |
2022-10-26 | $59.73 | $60.44 | $59.69 | $59.93 | $59.93 | 245,126 |
2022-10-25 | $59.08 | $59.83 | $58.96 | $59.78 | $59.78 | 216,701 |
2022-10-24 | $58.80 | $59.40 | $58.65 | $59.23 | $59.13 | 312,020 |
2022-10-21 | $57.16 | $58.59 | $57.05 | $58.49 | $58.39 | 428,093 |
2022-10-20 | $57.72 | $58.09 | $57.06 | $57.16 | $57.06 | 418,507 |
2022-10-19 | $57.80 | $58.14 | $57.34 | $57.68 | $57.58 | 198,134 |
2022-10-18 | $58.32 | $58.39 | $57.51 | $58.02 | $57.92 | 195,770 |
2022-10-17 | $57.14 | $57.61 | $57.14 | $57.36 | $57.26 | 241,712 |
2022-10-14 | $57.56 | $57.85 | $56.26 | $56.33 | $56.24 | 429,437 |
2022-10-13 | $54.91 | $57.53 | $54.81 | $57.36 | $57.26 | 485,332 |
2022-10-12 | $55.96 | $56.28 | $55.77 | $55.78 | $55.69 | 389,088 |
2022-10-11 | $55.74 | $56.57 | $55.65 | $55.95 | $55.86 | 393,645 |
2022-10-10 | $56.48 | $56.62 | $55.74 | $56.02 | $55.93 | 271,829 |
2022-10-07 | $57.08 | $57.12 | $56.02 | $56.33 | $56.33 | 204,749 |
2022-10-06 | $57.96 | $58.27 | $57.37 | $57.47 | $57.47 | 462,289 |
2022-10-05 | $57.77 | $58.51 | $57.42 | $58.18 | $58.18 | 526,990 |
2022-10-04 | $57.39 | $58.26 | $57.35 | $58.26 | $58.26 | 733,533 |
2022-10-03 | $55.90 | $56.93 | $55.78 | $56.70 | $56.70 | 324,538 |
2022-09-30 | $56.01 | $56.23 | $55.17 | $55.26 | $55.26 | 643,968 |
2022-09-29 | $56.59 | $56.62 | $55.65 | $56.03 | $56.03 | 464,948 |
2022-09-28 | $56.24 | $57.24 | $55.98 | $56.94 | $56.94 | 560,730 |
2022-09-27 | $56.72 | $56.99 | $55.72 | $55.94 | $55.94 | 738,722 |
2022-09-26 | $56.73 | $56.99 | $56.05 | $56.25 | $56.25 | 434,540 |
2022-09-23 | $57.63 | $57.63 | $56.48 | $57.14 | $56.96 | 379,064 |
2022-09-22 | $58.48 | $58.70 | $58.16 | $58.26 | $58.08 | 240,328 |
2022-09-21 | $59.63 | $59.96 | $58.48 | $58.48 | $58.30 | 222,094 |
2022-09-20 | $59.49 | $59.49 | $58.87 | $59.28 | $59.10 | 837,507 |
2022-09-19 | $59.06 | $59.94 | $59.06 | $59.93 | $59.74 | 242,096 |
2022-09-16 | $59.40 | $59.70 | $59.16 | $59.64 | $59.64 | 385,268 |
2022-09-15 | $60.20 | $60.45 | $59.71 | $59.88 | $59.88 | 226,762 |
2022-09-14 | $60.37 | $60.70 | $59.99 | $60.46 | $60.46 | 163,236 |
2022-09-13 | $61.47 | $61.61 | $60.01 | $60.17 | $60.17 | 327,292 |
2022-09-12 | $62.28 | $62.65 | $62.22 | $62.43 | $62.43 | 168,121 |
2022-09-09 | $61.49 | $62.06 | $61.40 | $61.89 | $61.89 | 219,299 |
2022-09-08 | $60.57 | $61.20 | $60.48 | $61.19 | $61.19 | 320,022 |
2022-09-07 | $59.86 | $60.89 | $59.86 | $60.82 | $60.82 | 119,875 |
2022-09-06 | $60.39 | $60.53 | $59.80 | $60.01 | $60.01 | 138,921 |
2022-09-02 | $61.20 | $61.44 | $59.92 | $60.15 | $60.15 | 119,481 |
2022-09-01 | $60.05 | $60.71 | $59.82 | $60.68 | $60.68 | 215,938 |
2022-08-31 | $60.90 | $60.98 | $60.38 | $60.39 | $60.39 | 132,373 |
2022-08-30 | $61.63 | $61.63 | $60.64 | $60.83 | $60.83 | 213,402 |
2022-08-29 | $61.53 | $62.00 | $61.38 | $61.58 | $61.58 | 284,271 |
2022-08-26 | $63.50 | $63.53 | $61.80 | $61.82 | $61.82 | 163,586 |
2022-08-25 | $62.96 | $63.48 | $62.83 | $63.46 | $63.46 | 128,968 |
2022-08-24 | $62.76 | $63.03 | $62.67 | $62.94 | $62.81 | 124,890 |
2022-08-23 | $62.90 | $63.13 | $62.71 | $62.77 | $62.64 | 121,944 |
2022-08-22 | $63.25 | $63.26 | $62.78 | $62.92 | $62.79 | 141,766 |
2022-08-19 | $64.08 | $64.13 | $63.75 | $63.85 | $63.71 | 194,856 |
2022-08-18 | $64.23 | $64.37 | $64.02 | $64.28 | $64.14 | 125,140 |
2022-08-17 | $63.87 | $64.42 | $63.83 | $64.09 | $63.95 | 123,472 |
2022-08-16 | $63.99 | $64.53 | $63.99 | $64.34 | $64.20 | 104,293 |
2022-08-15 | $63.56 | $64.14 | $63.44 | $64.11 | $63.97 | 331,050 |
2022-08-12 | $63.32 | $63.95 | $63.22 | $63.93 | $63.79 | 107,887 |
2022-08-11 | $63.22 | $63.55 | $63.04 | $63.13 | $63.00 | 174,036 |
2022-08-10 | $62.69 | $62.95 | $62.58 | $62.90 | $62.77 | 184,142 |
2022-08-09 | $61.88 | $62.12 | $61.84 | $61.99 | $61.86 | 104,533 |
2022-08-08 | $62.08 | $62.26 | $61.74 | $61.85 | $61.72 | 123,929 |
2022-08-05 | $61.24 | $61.86 | $61.24 | $61.81 | $61.68 | 148,059 |
2022-08-04 | $62.07 | $62.07 | $61.61 | $61.68 | $61.55 | 262,542 |
2022-08-03 | $61.87 | $62.24 | $61.66 | $62.07 | $61.94 | 88,524 |
2022-08-02 | $62.01 | $62.26 | $61.56 | $61.59 | $61.46 | 104,940 |
2022-08-01 | $61.90 | $62.26 | $61.89 | $62.12 | $61.99 | 159,041 |
2022-07-29 | $61.81 | $62.40 | $61.75 | $62.31 | $62.18 | 128,800 |
2022-07-28 | $61.22 | $61.86 | $60.79 | $61.75 | $61.62 | 353,972 |
2022-07-27 | $60.44 | $61.28 | $60.23 | $61.08 | $60.95 | 184,961 |
2022-07-26 | $60.37 | $60.51 | $60.11 | $60.23 | $60.10 | 197,327 |
2022-07-25 | $60.28 | $60.57 | $60.17 | $60.50 | $60.37 | 166,320 |
2022-07-22 | $60.53 | $60.62 | $59.93 | $60.27 | $60.03 | 312,407 |
2022-07-21 | $59.88 | $60.36 | $59.57 | $60.36 | $60.12 | 191,896 |
2022-07-20 | $60.19 | $60.40 | $59.83 | $60.10 | $59.86 | 188,939 |
2022-07-19 | $59.46 | $60.30 | $59.42 | $60.23 | $59.99 | 226,651 |
2022-07-18 | $59.86 | $59.92 | $58.83 | $58.99 | $58.76 | 305,002 |
2022-07-15 | $59.10 | $59.46 | $58.85 | $59.46 | $59.23 | 376,430 |
2022-07-14 | $57.92 | $58.53 | $57.60 | $58.48 | $58.25 | 259,491 |
2022-07-13 | $58.53 | $59.19 | $58.31 | $58.77 | $58.54 | 311,667 |
2022-07-12 | $59.34 | $59.66 | $58.84 | $59.08 | $58.85 | 184,241 |
2022-07-11 | $59.54 | $59.78 | $59.34 | $59.53 | $59.30 | 158,970 |
2022-07-08 | $59.82 | $60.05 | $59.57 | $59.77 | $59.53 | 281,521 |
2022-07-07 | $59.58 | $59.99 | $59.58 | $59.85 | $59.61 | 218,404 |
2022-07-06 | $59.20 | $59.61 | $58.83 | $59.31 | $59.08 | 248,045 |
2022-07-05 | $59.11 | $59.25 | $58.12 | $59.25 | $59.02 | 190,376 |
2022-07-01 | $59.12 | $59.85 | $58.66 | $59.74 | $59.50 | 255,107 |
2022-06-30 | $58.86 | $59.43 | $58.54 | $59.10 | $58.87 | 301,872 |
2022-06-29 | $59.72 | $59.81 | $59.20 | $59.37 | $59.14 | 227,212 |
2022-06-28 | $60.60 | $60.91 | $59.47 | $59.54 | $59.31 | 329,998 |
2022-06-27 | $60.31 | $60.52 | $60.02 | $60.20 | $59.96 | 231,208 |
2022-06-24 | $59.13 | $60.09 | $59.12 | $60.09 | $59.85 | 230,063 |
2022-06-23 | $58.78 | $59.02 | $58.20 | $58.91 | $58.50 | 297,863 |
2022-06-22 | $57.89 | $59.06 | $57.89 | $58.49 | $58.09 | 593,185 |
2022-06-21 | $58.08 | $58.89 | $58.00 | $58.72 | $58.31 | 363,369 |
2022-06-17 | $57.61 | $57.97 | $56.93 | $57.22 | $56.82 | 931,550 |
2022-06-16 | $57.84 | $57.88 | $57.20 | $57.59 | $57.19 | 404,203 |
2022-06-15 | $59.01 | $59.63 | $58.10 | $58.99 | $58.58 | 432,038 |
2022-06-14 | $59.37 | $59.50 | $58.22 | $58.68 | $58.27 | 424,152 |
2022-06-13 | $59.71 | $59.94 | $58.77 | $59.00 | $58.59 | 474,774 |
2022-06-10 | $61.56 | $61.63 | $60.99 | $61.03 | $60.61 | 279,790 |
2022-06-09 | $63.41 | $63.73 | $62.29 | $62.29 | $61.86 | 189,413 |
2022-06-08 | $64.13 | $64.23 | $63.53 | $63.64 | $63.20 | 98,647 |
2022-06-07 | $63.35 | $64.48 | $63.35 | $64.42 | $63.97 | 125,159 |
2022-06-06 | $64.07 | $64.26 | $63.60 | $63.70 | $63.26 | 386,634 |
2022-06-03 | $63.79 | $64.08 | $63.64 | $63.72 | $63.28 | 436,396 |
2022-06-02 | $63.68 | $64.22 | $62.88 | $64.19 | $63.75 | 259,783 |
2022-06-01 | $64.38 | $64.38 | $63.22 | $63.65 | $63.21 | 188,319 |
2022-05-31 | $64.34 | $64.53 | $63.81 | $64.06 | $63.62 | 168,802 |
2022-05-27 | $63.85 | $64.59 | $63.73 | $64.58 | $64.13 | 187,421 |
2022-05-26 | $63.21 | $63.85 | $63.20 | $63.62 | $63.18 | 395,911 |
2022-05-25 | $62.33 | $63.08 | $62.26 | $62.90 | $62.47 | 437,690 |
2022-05-24 | $61.76 | $62.54 | $61.33 | $62.41 | $61.98 | 220,472 |
2022-05-23 | $61.63 | $62.38 | $61.53 | $62.17 | $61.64 | 301,686 |
2022-05-20 | $61.27 | $61.38 | $59.88 | $61.03 | $60.51 | 307,383 |
2022-05-19 | $60.87 | $61.38 | $60.47 | $60.80 | $60.28 | 661,526 |
2022-05-18 | $63.13 | $63.13 | $61.25 | $61.46 | $60.93 | 275,596 |
2022-05-17 | $63.36 | $63.52 | $62.97 | $63.52 | $62.98 | 420,327 |
2022-05-16 | $62.39 | $63.15 | $62.17 | $62.70 | $62.16 | 284,240 |
2022-05-13 | $62.03 | $62.55 | $61.79 | $62.49 | $61.95 | 390,356 |
2022-05-12 | $61.28 | $61.65 | $60.61 | $61.53 | $61.00 | 591,496 |
2022-05-11 | $61.87 | $62.81 | $61.39 | $61.44 | $60.91 | 534,933 |
2022-05-10 | $62.60 | $62.83 | $61.31 | $61.83 | $61.30 | 551,861 |
2022-05-09 | $62.80 | $62.80 | $61.84 | $62.08 | $61.55 | 555,622 |
2022-05-06 | $63.20 | $63.65 | $62.65 | $63.49 | $62.95 | 306,432 |
2022-05-05 | $64.55 | $64.55 | $62.86 | $63.47 | $62.93 | 502,498 |
2022-05-04 | $63.42 | $65.01 | $63.26 | $64.90 | $64.34 | 306,045 |
2022-05-03 | $62.91 | $63.64 | $62.69 | $63.23 | $62.69 | 406,785 |
2022-05-02 | $62.82 | $63.18 | $61.63 | $62.76 | $62.22 | 355,955 |
2022-04-29 | $64.42 | $64.47 | $62.65 | $62.74 | $62.20 | 178,474 |
2022-04-28 | $64.08 | $64.99 | $63.59 | $64.76 | $64.20 | 273,282 |
2022-04-27 | $63.64 | $64.34 | $63.39 | $63.63 | $63.08 | 278,119 |
2022-04-26 | $64.22 | $64.63 | $63.43 | $63.43 | $62.89 | 255,796 |
2022-04-25 | $64.12 | $64.66 | $63.16 | $64.53 | $63.98 | 327,510 |
2022-04-22 | $66.09 | $66.09 | $64.58 | $64.62 | $63.93 | 276,799 |
2022-04-21 | $67.26 | $67.44 | $66.17 | $66.27 | $65.56 | 298,750 |
2022-04-20 | $66.67 | $67.13 | $66.66 | $66.91 | $66.20 | 204,456 |
2022-04-19 | $65.67 | $66.44 | $65.67 | $66.35 | $65.64 | 152,338 |
2022-04-18 | $65.66 | $66.03 | $65.42 | $65.65 | $64.95 | 277,807 |
2022-04-14 | $66.06 | $66.27 | $65.73 | $65.75 | $65.05 | 171,942 |
2022-04-13 | $65.67 | $66.11 | $65.57 | $66.08 | $65.38 | 213,552 |
2022-04-12 | $66.06 | $66.36 | $65.49 | $65.71 | $65.01 | 111,333 |
2022-04-11 | $66.41 | $66.56 | $65.71 | $65.75 | $65.05 | 128,674 |
2022-04-08 | $66.27 | $66.87 | $66.25 | $66.61 | $65.90 | 160,387 |
2022-04-07 | $65.81 | $66.55 | $65.60 | $66.32 | $65.61 | 510,916 |
2022-04-06 | $65.37 | $66.06 | $65.37 | $65.92 | $65.22 | 387,922 |
2022-04-05 | $65.90 | $66.53 | $65.55 | $65.67 | $64.97 | 133,933 |
2022-04-04 | $65.99 | $66.11 | $65.57 | $66.06 | $65.36 | 119,289 |
2022-04-01 | $65.83 | $66.04 | $65.45 | $66.02 | $65.32 | 128,078 |
2022-03-31 | $66.46 | $66.61 | $65.66 | $65.72 | $65.02 | 142,237 |
2022-03-30 | $66.67 | $66.78 | $66.27 | $66.55 | $65.84 | 108,198 |
2022-03-29 | $66.51 | $66.71 | $66.11 | $66.66 | $65.95 | 194,003 |
2022-03-28 | $65.85 | $66.14 | $65.55 | $66.14 | $65.44 | 320,156 |
2022-03-25 | $65.66 | $66.13 | $65.66 | $66.12 | $65.42 | 91,322 |
2022-03-24 | $65.33 | $65.74 | $65.24 | $65.73 | $64.85 | 99,020 |
2022-03-23 | $65.47 | $65.59 | $65.04 | $65.04 | $64.17 | 126,321 |
2022-03-22 | $65.45 | $65.75 | $65.37 | $65.61 | $64.73 | 171,313 |
2022-03-21 | $65.11 | $65.50 | $64.88 | $65.26 | $64.39 | 353,596 |
2022-03-18 | $64.70 | $65.07 | $64.47 | $64.98 | $64.11 | 190,631 |
2022-03-17 | $63.97 | $64.81 | $63.95 | $64.78 | $63.91 | 256,419 |
2022-03-16 | $63.81 | $64.06 | $62.99 | $64.06 | $63.20 | 131,243 |
2022-03-15 | $62.66 | $63.48 | $62.66 | $63.39 | $62.54 | 99,683 |
2022-03-14 | $62.94 | $63.36 | $62.41 | $62.62 | $61.78 | 176,656 |
2022-03-11 | $63.53 | $63.69 | $62.70 | $62.77 | $61.93 | 143,338 |
2022-03-10 | $62.74 | $63.38 | $62.66 | $63.29 | $62.44 | 291,893 |
2022-03-09 | $63.41 | $63.80 | $63.23 | $63.35 | $62.50 | 189,877 |
2022-03-08 | $63.37 | $63.86 | $62.56 | $62.56 | $61.72 | 190,994 |
2022-03-07 | $64.16 | $64.16 | $63.20 | $63.26 | $62.41 | 274,584 |
2022-03-04 | $63.87 | $64.41 | $63.64 | $64.36 | $63.50 | 152,921 |
2022-03-03 | $64.48 | $64.73 | $63.98 | $64.34 | $63.48 | 127,648 |
2022-03-02 | $63.37 | $64.46 | $63.29 | $64.23 | $63.37 | 190,383 |
2022-03-01 | $63.58 | $63.87 | $62.64 | $63.03 | $62.18 | 212,905 |
2022-02-28 | $63.15 | $63.83 | $62.97 | $63.74 | $62.89 | 239,973 |
2022-02-25 | $62.58 | $64.15 | $62.55 | $64.05 | $63.19 | 340,941 |
2022-02-24 | $61.37 | $62.44 | $61.04 | $62.31 | $61.47 | 541,618 |
2022-02-23 | $63.51 | $63.60 | $62.42 | $62.50 | $61.66 | 385,612 |
2022-02-22 | $63.68 | $63.73 | $62.73 | $63.17 | $62.32 | 300,152 |
2022-02-18 | $63.87 | $64.20 | $63.50 | $63.78 | $62.89 | 215,139 |
2022-02-17 | $64.38 | $64.40 | $63.90 | $63.99 | $63.09 | 197,866 |
2022-02-16 | $64.37 | $64.93 | $64.31 | $64.69 | $63.78 | 183,353 |
2022-02-15 | $64.38 | $64.74 | $64.31 | $64.56 | $63.65 | 155,046 |
2022-02-14 | $64.40 | $64.48 | $63.51 | $64.03 | $63.13 | 394,808 |
2022-02-11 | $65.09 | $65.39 | $64.28 | $64.48 | $63.58 | 296,404 |
2022-02-10 | $65.42 | $66.01 | $64.75 | $65.00 | $64.09 | 378,868 |
2022-02-09 | $65.93 | $66.09 | $65.86 | $66.03 | $65.10 | 188,942 |
2022-02-08 | $65.19 | $65.60 | $65.06 | $65.51 | $64.59 | 340,971 |
2022-02-07 | $65.31 | $65.60 | $65.02 | $65.21 | $64.30 | 131,802 |
2022-02-04 | $65.12 | $65.66 | $64.72 | $65.22 | $64.30 | 474,963 |
2022-02-03 | $65.74 | $65.86 | $65.22 | $65.32 | $64.40 | 238,825 |
2022-02-02 | $65.30 | $66.07 | $65.30 | $66.02 | $65.09 | 322,928 |
2022-02-01 | $65.00 | $65.48 | $64.79 | $65.42 | $64.50 | 253,979 |
2022-01-31 | $64.26 | $65.02 | $64.03 | $64.98 | $64.07 | 220,555 |
2022-01-28 | $63.41 | $64.50 | $62.85 | $64.50 | $63.59 | 197,982 |
2022-01-27 | $63.89 | $64.58 | $63.13 | $63.41 | $62.52 | 332,591 |
2022-01-26 | $64.06 | $64.47 | $62.87 | $63.43 | $62.54 | 305,914 |
2022-01-25 | $63.03 | $64.07 | $62.26 | $63.58 | $62.69 | 400,990 |
2022-01-24 | $62.99 | $63.82 | $61.76 | $63.76 | $62.81 | 433,794 |
2022-01-21 | $64.19 | $64.65 | $63.60 | $63.67 | $62.72 | 270,078 |
2022-01-20 | $65.01 | $65.54 | $64.28 | $64.34 | $63.38 | 433,667 |
2022-01-19 | $65.59 | $65.70 | $64.82 | $64.83 | $63.87 | 148,184 |
2022-01-18 | $65.75 | $65.75 | $65.14 | $65.34 | $64.37 | 215,277 |
2022-01-14 | $66.01 | $66.30 | $65.78 | $66.22 | $65.23 | 106,550 |
2022-01-13 | $66.77 | $66.93 | $66.21 | $66.33 | $65.34 | 136,958 |
2022-01-12 | $66.80 | $66.86 | $66.49 | $66.72 | $65.73 | 101,049 |
2022-01-11 | $66.38 | $66.66 | $65.85 | $66.64 | $65.65 | 175,405 |
2022-01-10 | $66.25 | $66.33 | $65.66 | $66.32 | $65.33 | 210,189 |
2022-01-07 | $66.15 | $66.56 | $66.10 | $66.39 | $65.40 | 140,216 |
2022-01-06 | $66.30 | $66.45 | $66.06 | $66.25 | $65.26 | 172,692 |
2022-01-05 | $66.85 | $67.09 | $66.13 | $66.15 | $65.17 | 162,417 |
2022-01-04 | $66.53 | $66.89 | $66.53 | $66.73 | $65.74 | 123,067 |
2022-01-03 | $66.14 | $66.26 | $65.75 | $66.26 | $65.27 | 210,478 |
2021-12-31 | $65.89 | $66.29 | $65.89 | $66.04 | $65.06 | 81,141 |
2021-12-30 | $66.30 | $66.39 | $65.98 | $66.00 | $65.02 | 236,214 |
2021-12-29 | $65.94 | $66.27 | $65.94 | $66.15 | $65.17 | 81,919 |
2021-12-28 | $65.85 | $66.14 | $65.85 | $65.95 | $64.97 | 236,063 |
2021-12-27 | $65.19 | $65.90 | $65.19 | $65.88 | $64.90 | 125,419 |
2021-12-23 | $65.47 | $65.48 | $65.23 | $65.31 | $64.13 | 257,294 |
2021-12-22 | $129.08 | $130.12 | $128.82 | $130.12 | $63.89 | 99,140 |
2021-12-21 | $128.56 | $129.19 | $128.17 | $129.03 | $63.35 | 186,900 |
2021-12-20 | $127.59 | $127.94 | $126.79 | $127.89 | $62.79 | 244,876 |
2021-12-17 | $129.91 | $129.99 | $128.83 | $128.89 | $63.28 | 118,416 |
2021-12-16 | $130.82 | $131.41 | $130.22 | $130.66 | $64.15 | 164,636 |
2021-12-15 | $128.94 | $130.34 | $128.56 | $130.30 | $63.98 | 269,188 |
2021-12-14 | $128.53 | $129.19 | $128.30 | $128.72 | $63.20 | 215,168 |
2021-12-13 | $129.35 | $129.64 | $128.95 | $129.17 | $63.42 | 333,746 |
2021-12-10 | $128.76 | $129.47 | $128.58 | $129.47 | $63.57 | 156,546 |
2021-12-09 | $127.85 | $128.40 | $127.72 | $127.96 | $62.83 | 219,168 |
2021-12-08 | $128.30 | $128.33 | $127.56 | $128.09 | $62.89 | 109,208 |
2021-12-07 | $127.73 | $128.48 | $127.61 | $128.23 | $62.96 | 146,760 |
2021-12-06 | $126.37 | $127.25 | $126.19 | $126.76 | $62.24 | 136,882 |
2021-12-03 | $125.65 | $126.07 | $124.47 | $125.34 | $61.54 | 150,034 |
2021-12-02 | $123.72 | $125.84 | $123.68 | $125.23 | $61.49 | 202,564 |
2021-12-01 | $125.49 | $126.75 | $123.64 | $123.64 | $60.71 | 132,046 |
2021-11-30 | $125.85 | $126.06 | $124.10 | $124.16 | $60.96 | 126,702 |
2021-11-29 | $126.82 | $127.11 | $126.18 | $126.66 | $62.19 | 80,986 |
2021-11-26 | $126.32 | $126.74 | $125.51 | $125.84 | $61.79 | 94,616 |
2021-11-24 | $127.86 | $128.24 | $127.69 | $128.22 | $62.95 | 83,604 |
2021-11-23 | $127.47 | $128.26 | $127.30 | $128.12 | $62.91 | 84,928 |
2021-11-22 | $127.57 | $128.77 | $127.57 | $127.58 | $62.57 | 86,626 |
2021-11-19 | $127.63 | $127.63 | $127.22 | $127.26 | $62.41 | 44,634 |
2021-11-18 | $127.77 | $127.82 | $127.28 | $127.76 | $62.66 | 42,490 |
2021-11-17 | $127.94 | $128.06 | $127.65 | $127.90 | $62.72 | 102,286 |
2021-11-16 | $128.01 | $128.52 | $128.00 | $128.07 | $62.81 | 70,090 |
2021-11-15 | $128.20 | $128.20 | $127.68 | $127.87 | $62.71 | 67,868 |
2021-11-12 | $127.76 | $128.05 | $127.30 | $127.84 | $62.69 | 129,112 |
2021-11-11 | $127.40 | $127.45 | $127.20 | $127.25 | $62.41 | 58,580 |
2021-11-10 | $127.25 | $127.66 | $127.12 | $127.19 | $62.38 | 52,518 |
2021-11-09 | $127.44 | $127.47 | $127.12 | $127.47 | $62.51 | 66,556 |
2021-11-08 | $127.95 | $127.95 | $127.10 | $127.47 | $62.51 | 64,016 |
2021-11-05 | $127.65 | $128.11 | $127.21 | $127.52 | $62.54 | 55,708 |
2021-11-04 | $127.34 | $127.40 | $126.66 | $127.14 | $62.35 | 171,660 |
2021-11-03 | $126.52 | $127.40 | $126.52 | $127.36 | $62.46 | 45,542 |
2021-11-02 | $126.05 | $126.91 | $126.05 | $126.71 | $62.14 | 140,582 |
2021-11-01 | $126.25 | $126.25 | $125.48 | $125.90 | $61.74 | 61,428 |
2021-10-29 | $125.48 | $126.07 | $125.48 | $125.95 | $61.77 | 62,860 |
2021-10-28 | $125.09 | $125.89 | $125.09 | $125.89 | $61.74 | 66,176 |
2021-10-27 | $126.02 | $126.02 | $124.80 | $124.80 | $61.20 | 88,498 |
2021-10-26 | $125.88 | $126.11 | $125.69 | $125.78 | $61.68 | 220,974 |
2021-10-25 | $125.50 | $125.79 | $125.15 | $125.47 | $61.53 | 212,122 |
2021-10-22 | $125.39 | $125.88 | $125.26 | $125.64 | $61.50 | 61,844 |
2021-10-21 | $125.13 | $125.37 | $124.87 | $125.32 | $61.34 | 112,104 |
2021-10-20 | $124.51 | $125.41 | $124.51 | $125.34 | $61.35 | 67,106 |
2021-10-19 | $123.83 | $124.35 | $123.71 | $124.34 | $60.86 | 70,282 |
2021-10-18 | $123.12 | $123.69 | $122.65 | $123.35 | $60.37 | 88,734 |
2021-10-15 | $123.42 | $123.89 | $123.31 | $123.58 | $60.49 | 62,886 |
2021-10-14 | $121.93 | $122.94 | $121.93 | $122.94 | $60.17 | 78,626 |
2021-10-13 | $120.73 | $121.14 | $119.91 | $120.97 | $59.21 | 89,292 |
2021-10-12 | $121.31 | $121.31 | $120.39 | $120.58 | $59.02 | 70,876 |
2021-10-11 | $121.80 | $122.37 | $121.06 | $121.06 | $59.25 | 68,050 |
2021-10-08 | $122.06 | $122.14 | $121.70 | $121.80 | $59.62 | 98,052 |
2021-10-07 | $121.92 | $122.87 | $121.91 | $122.00 | $59.71 | 97,356 |
2021-10-06 | $119.83 | $121.23 | $119.43 | $121.14 | $59.29 | 251,282 |
2021-10-05 | $120.21 | $121.26 | $119.79 | $120.71 | $59.08 | 59,492 |
2021-10-04 | $120.17 | $120.84 | $119.28 | $119.74 | $58.61 | 188,758 |
2021-10-01 | $119.92 | $121.04 | $118.86 | $120.50 | $58.98 | 111,294 |
2021-09-30 | $121.51 | $121.55 | $119.28 | $119.29 | $58.39 | 158,130 |
2021-09-29 | $120.99 | $121.80 | $120.70 | $121.23 | $59.34 | 142,162 |
2021-09-28 | $121.82 | $121.87 | $120.42 | $120.55 | $59.00 | 386,086 |
2021-09-27 | $122.40 | $122.98 | $122.32 | $122.32 | $59.87 | 61,470 |
2021-09-24 | $122.18 | $122.82 | $122.18 | $122.43 | $59.92 | 92,432 |
2021-09-23 | $122.11 | $123.21 | $122.06 | $122.70 | $59.92 | 165,502 |
2021-09-22 | $121.56 | $122.11 | $121.16 | $121.55 | $59.36 | 114,342 |
2021-09-21 | $121.44 | $121.91 | $120.73 | $120.77 | $58.97 | 79,960 |
2021-09-20 | $121.03 | $121.53 | $119.65 | $120.93 | $59.05 | 148,220 |
2021-09-17 | $123.41 | $123.41 | $122.52 | $122.59 | $59.86 | 197,268 |
2021-09-16 | $123.95 | $124.12 | $122.89 | $123.53 | $60.32 | 66,652 |
2021-09-15 | $123.07 | $124.20 | $123.03 | $123.88 | $60.49 | 76,082 |
2021-09-14 | $124.28 | $124.28 | $122.81 | $123.01 | $60.07 | 73,154 |
2021-09-13 | $124.28 | $124.38 | $123.30 | $123.83 | $60.47 | 145,036 |
2021-09-10 | $124.73 | $124.73 | $123.41 | $123.44 | $60.28 | 107,362 |
2021-09-09 | $124.91 | $125.21 | $124.16 | $124.16 | $60.63 | 156,334 |
2021-09-08 | $124.75 | $125.12 | $124.58 | $125.12 | $61.10 | 94,826 |
2021-09-07 | $125.90 | $125.90 | $124.87 | $124.88 | $60.98 | 75,724 |
2021-09-03 | $126.02 | $126.17 | $125.74 | $125.97 | $61.51 | 107,948 |
2021-09-02 | $125.90 | $126.16 | $125.75 | $126.16 | $61.61 | 119,692 |
2021-09-01 | $125.68 | $125.68 | $125.22 | $125.41 | $61.24 | 128,406 |
2021-08-31 | $125.62 | $125.76 | $125.40 | $125.59 | $61.33 | 75,014 |
2021-08-30 | $125.48 | $125.82 | $125.32 | $125.60 | $61.33 | 291,252 |
2021-08-27 | $124.81 | $125.32 | $124.70 | $125.17 | $61.12 | 235,568 |
2021-08-26 | $125.04 | $125.16 | $124.54 | $124.58 | $60.83 | 88,744 |
2021-08-25 | $125.04 | $125.36 | $124.78 | $125.06 | $61.07 | 112,006 |
2021-08-24 | $125.56 | $125.56 | $125.08 | $125.09 | $61.01 | 84,946 |
2021-08-23 | $125.52 | $125.86 | $125.27 | $125.40 | $61.16 | 60,162 |
2021-08-20 | $124.46 | $125.30 | $124.46 | $125.15 | $61.04 | 79,662 |
2021-08-19 | $123.24 | $124.63 | $123.24 | $124.29 | $60.62 | 173,984 |
2021-08-18 | $125.17 | $125.52 | $123.96 | $123.98 | $60.47 | 79,078 |
2021-08-17 | $125.37 | $125.62 | $124.70 | $125.50 | $61.21 | 84,756 |
2021-08-16 | $124.99 | $125.97 | $124.85 | $125.97 | $61.44 | 140,036 |
2021-08-13 | $124.93 | $125.29 | $124.93 | $125.25 | $61.09 | 43,908 |
2021-08-12 | $124.67 | $124.89 | $124.46 | $124.89 | $60.91 | 84,448 |
2021-08-11 | $124.36 | $124.64 | $124.36 | $124.58 | $60.76 | 91,476 |
2021-08-10 | $123.52 | $124.07 | $123.46 | $124.03 | $60.49 | 156,352 |
2021-08-09 | $123.63 | $123.63 | $123.31 | $123.50 | $60.23 | 59,824 |
2021-08-06 | $123.52 | $123.68 | $123.41 | $123.50 | $60.23 | 41,392 |
2021-08-05 | $123.04 | $123.28 | $122.90 | $123.23 | $60.10 | 37,336 |
2021-08-04 | $123.25 | $123.40 | $122.71 | $122.71 | $59.85 | 76,490 |
2021-08-03 | $122.92 | $123.67 | $122.54 | $123.66 | $60.31 | 60,416 |
2021-08-02 | $123.08 | $123.50 | $122.60 | $122.67 | $59.83 | 149,496 |
2021-07-30 | $122.84 | $123.34 | $122.69 | $122.80 | $59.89 | 66,862 |
2021-07-29 | $123.04 | $123.35 | $123.02 | $123.08 | $60.03 | 61,012 |
2021-07-28 | $122.70 | $122.79 | $122.27 | $122.38 | $59.69 | 193,114 |
2021-07-27 | $122.54 | $122.90 | $122.17 | $122.86 | $59.92 | 101,900 |
2021-07-26 | $122.64 | $122.98 | $122.43 | $122.92 | $59.95 | 156,512 |
2021-07-23 | $122.43 | $123.11 | $122.37 | $123.01 | $59.88 | 76,486 |
2021-07-22 | $122.12 | $122.18 | $121.75 | $122.05 | $59.41 | 120,754 |
2021-07-21 | $121.92 | $122.21 | $121.86 | $122.11 | $59.44 | 93,402 |
2021-07-20 | $120.37 | $121.86 | $120.19 | $121.38 | $59.08 | 162,720 |
2021-07-19 | $120.69 | $120.82 | $119.29 | $120.10 | $58.46 | 162,724 |
2021-07-16 | $122.88 | $122.88 | $121.75 | $121.85 | $59.31 | 92,810 |
2021-07-15 | $121.80 | $122.43 | $121.80 | $122.43 | $59.59 | 116,046 |
2021-07-14 | $122.21 | $122.46 | $121.89 | $122.36 | $59.56 | 72,810 |
2021-07-13 | $122.11 | $122.35 | $121.79 | $121.85 | $59.31 | 46,562 |
2021-07-12 | $121.70 | $122.32 | $121.69 | $122.27 | $59.52 | 45,636 |
2021-07-09 | $121.15 | $122.03 | $121.15 | $121.93 | $59.35 | 50,850 |
2021-07-08 | $120.24 | $120.93 | $120.18 | $120.62 | $58.71 | 123,654 |
2021-07-07 | $120.94 | $121.68 | $120.94 | $121.61 | $59.20 | 81,680 |
2021-07-06 | $121.41 | $121.47 | $120.23 | $120.91 | $58.85 | 65,730 |
2021-07-02 | $121.06 | $121.68 | $121.04 | $121.60 | $59.19 | 83,924 |
2021-07-01 | $120.49 | $120.93 | $120.44 | $120.87 | $58.84 | 94,582 |
2021-06-30 | $119.68 | $120.48 | $119.68 | $120.32 | $58.57 | 57,252 |
2021-06-29 | $120.23 | $120.41 | $119.86 | $119.95 | $58.39 | 86,528 |
2021-06-28 | $120.04 | $120.10 | $119.77 | $120.00 | $58.41 | 195,008 |
2021-06-25 | $119.38 | $120.04 | $119.34 | $119.88 | $58.35 | 71,160 |
2021-06-24 | $119.26 | $119.40 | $119.04 | $119.34 | $58.09 | 271,392 |
2021-06-23 | $119.43 | $119.43 | $118.94 | $118.94 | $57.76 | 106,368 |
2021-06-22 | $119.07 | $119.69 | $118.95 | $119.38 | $57.97 | 229,364 |
2021-06-21 | $118.04 | $119.18 | $118.04 | $119.17 | $57.87 | 72,078 |
2021-06-18 | $118.41 | $118.41 | $117.34 | $117.39 | $57.00 | 107,168 |
2021-06-17 | $119.63 | $119.83 | $118.68 | $119.27 | $57.92 | 89,726 |
2021-06-16 | $120.67 | $120.70 | $119.50 | $119.70 | $58.12 | 62,226 |
2021-06-15 | $121.00 | $121.00 | $120.50 | $120.61 | $58.57 | 68,682 |
2021-06-14 | $120.94 | $120.94 | $120.22 | $120.87 | $58.69 | 117,216 |
2021-06-11 | $121.13 | $121.13 | $120.55 | $121.01 | $58.76 | 159,868 |
2021-06-10 | $120.84 | $121.21 | $120.67 | $120.91 | $58.71 | 69,044 |
2021-06-09 | $120.64 | $120.94 | $120.41 | $120.42 | $58.47 | 205,204 |
2021-06-08 | $120.90 | $120.94 | $120.23 | $120.63 | $58.58 | 43,894 |
2021-06-07 | $121.08 | $121.20 | $120.72 | $120.95 | $58.73 | 109,676 |
2021-06-04 | $120.79 | $121.13 | $120.46 | $121.03 | $58.77 | 71,042 |
2021-06-03 | $119.83 | $120.51 | $119.66 | $120.34 | $58.44 | 123,418 |
2021-06-02 | $120.11 | $120.43 | $119.84 | $120.32 | $58.43 | 146,430 |
2021-06-01 | $120.80 | $120.92 | $119.80 | $119.89 | $58.22 | 130,670 |
2021-05-28 | $120.34 | $120.46 | $120.16 | $120.17 | $58.35 | 80,696 |
2021-05-27 | $120.52 | $120.68 | $120.00 | $120.03 | $58.28 | 164,702 |
2021-05-26 | $120.21 | $120.23 | $119.76 | $120.03 | $58.28 | 110,482 |
2021-05-25 | $120.71 | $120.71 | $119.93 | $120.02 | $58.28 | 64,382 |
2021-05-24 | $120.64 | $120.98 | $120.37 | $120.57 | $58.55 | 56,682 |
2021-05-21 | $120.38 | $120.76 | $119.88 | $120.10 | $58.25 | 86,960 |
2021-05-20 | $119.01 | $120.39 | $119.01 | $120.00 | $58.20 | 83,114 |
2021-05-19 | $118.43 | $119.00 | $117.59 | $119.00 | $57.72 | 95,020 |
2021-05-18 | $120.26 | $120.32 | $119.42 | $119.45 | $57.94 | 73,014 |
2021-05-17 | $120.50 | $120.84 | $120.23 | $120.35 | $58.37 | 117,974 |
2021-05-14 | $120.28 | $121.01 | $120.28 | $120.75 | $58.57 | 50,322 |
2021-05-13 | $117.91 | $120.20 | $117.91 | $119.68 | $58.05 | 199,660 |
2021-05-12 | $119.40 | $119.63 | $117.71 | $117.88 | $57.17 | 74,672 |
2021-05-11 | $120.43 | $120.51 | $119.37 | $119.94 | $58.17 | 125,358 |
2021-05-10 | $121.74 | $122.46 | $121.31 | $121.35 | $58.86 | 67,746 |
2021-05-07 | $120.75 | $121.51 | $120.55 | $121.38 | $58.87 | 135,106 |
2021-05-06 | $119.52 | $120.70 | $119.44 | $120.62 | $58.50 | 205,386 |
2021-05-05 | $119.64 | $119.74 | $119.40 | $119.44 | $57.93 | 72,712 |
2021-05-04 | $118.96 | $119.30 | $118.56 | $119.26 | $57.84 | 105,164 |
2021-05-03 | $119.05 | $119.64 | $118.97 | $119.26 | $57.84 | 98,590 |
2021-04-30 | $118.31 | $118.40 | $118.08 | $118.32 | $57.39 | 97,692 |
2021-04-29 | $118.54 | $118.88 | $118.09 | $118.82 | $57.63 | 194,690 |
2021-04-28 | $118.32 | $118.32 | $117.85 | $117.90 | $57.18 | 158,940 |
2021-04-27 | $118.30 | $118.42 | $117.99 | $118.26 | $57.36 | 148,172 |
2021-04-26 | $118.83 | $118.85 | $118.15 | $118.24 | $57.35 | 326,654 |
2021-04-23 | $118.06 | $119.19 | $118.01 | $118.87 | $57.54 | 88,082 |
2021-04-22 | $119.08 | $119.08 | $117.80 | $118.07 | $57.16 | 89,580 |
2021-04-21 | $118.17 | $119.14 | $118.17 | $118.98 | $57.60 | 93,950 |
2021-04-20 | $117.91 | $118.30 | $117.85 | $118.18 | $57.21 | 106,148 |
2021-04-19 | $118.89 | $118.89 | $118.18 | $118.48 | $57.35 | 146,546 |
2021-04-16 | $118.76 | $119.08 | $118.57 | $118.92 | $57.57 | 74,292 |
2021-04-15 | $117.67 | $118.27 | $117.65 | $118.16 | $57.20 | 130,914 |
2021-04-14 | $117.17 | $117.58 | $117.13 | $117.20 | $56.73 | 100,022 |
2021-04-13 | $117.25 | $117.50 | $116.89 | $117.40 | $56.83 | 147,078 |
2021-04-12 | $117.32 | $117.54 | $117.21 | $117.49 | $56.87 | 72,934 |
2021-04-09 | $116.86 | $117.41 | $116.78 | $117.37 | $56.82 | 102,138 |
2021-04-08 | $116.68 | $116.76 | $116.43 | $116.75 | $56.52 | 75,908 |
2021-04-07 | $116.41 | $116.72 | $116.21 | $116.54 | $56.41 | 189,180 |
2021-04-06 | $116.36 | $116.70 | $116.26 | $116.42 | $56.36 | 79,934 |
2021-04-05 | $115.88 | $116.95 | $115.70 | $116.56 | $56.42 | 211,736 |
2021-04-01 | $114.79 | $115.34 | $114.51 | $115.25 | $55.79 | 542,642 |
2021-03-31 | $114.79 | $115.08 | $114.62 | $114.68 | $55.51 | 93,848 |
2021-03-30 | $115.18 | $115.18 | $114.42 | $114.68 | $55.51 | 160,652 |
2021-03-29 | $114.59 | $115.54 | $114.52 | $115.24 | $55.79 | 177,620 |
2021-03-26 | $113.37 | $115.27 | $113.31 | $115.14 | $55.74 | 130,908 |
2021-03-25 | $111.97 | $113.23 | $111.67 | $113.06 | $54.73 | 99,044 |
2021-03-24 | $112.84 | $113.50 | $112.39 | $112.39 | $54.29 | 219,580 |
2021-03-23 | $112.92 | $113.55 | $112.44 | $112.61 | $54.39 | 110,862 |
2021-03-22 | $112.35 | $113.43 | $112.31 | $113.29 | $54.72 | 142,548 |
2021-03-19 | $112.79 | $112.91 | $111.98 | $112.45 | $54.32 | 172,690 |
2021-03-18 | $112.84 | $113.66 | $112.66 | $112.70 | $54.44 | 102,822 |
2021-03-17 | $112.95 | $113.30 | $112.48 | $113.18 | $54.67 | 108,262 |
2021-03-16 | $112.97 | $113.36 | $112.93 | $113.11 | $54.63 | 182,714 |
2021-03-15 | $112.41 | $113.05 | $111.99 | $113.03 | $54.60 | 81,788 |
2021-03-12 | $111.52 | $112.27 | $111.52 | $112.22 | $54.20 | 123,358 |
2021-03-11 | $111.69 | $112.26 | $111.41 | $111.53 | $53.87 | 180,138 |
2021-03-10 | $110.77 | $111.76 | $110.77 | $111.37 | $53.79 | 120,918 |
2021-03-09 | $110.39 | $111.24 | $110.37 | $110.42 | $53.33 | 104,648 |
2021-03-08 | $109.41 | $111.00 | $109.25 | $109.73 | $53.00 | 332,446 |
2021-03-05 | $108.08 | $109.57 | $107.20 | $109.25 | $52.77 | 107,108 |
2021-03-04 | $108.21 | $108.84 | $106.16 | $107.05 | $51.71 | 212,562 |
2021-03-03 | $108.80 | $109.10 | $108.38 | $108.41 | $52.36 | 202,760 |
2021-03-02 | $109.54 | $109.64 | $108.89 | $108.89 | $52.60 | 98,036 |
2021-03-01 | $108.61 | $109.96 | $108.61 | $109.41 | $52.85 | 102,828 |
2021-02-26 | $108.81 | $108.81 | $107.37 | $107.41 | $51.88 | 143,886 |
2021-02-25 | $110.09 | $110.38 | $108.26 | $108.63 | $52.47 | 334,102 |
2021-02-24 | $109.36 | $110.49 | $109.05 | $110.35 | $53.30 | 374,036 |
2021-02-23 | $109.25 | $109.80 | $108.77 | $109.41 | $52.85 | 125,404 |
2021-02-22 | $109.24 | $109.72 | $109.16 | $109.49 | $52.89 | 174,468 |
2021-02-19 | $110.45 | $110.45 | $109.76 | $109.85 | $53.01 | 92,312 |
2021-02-18 | $109.70 | $110.23 | $109.59 | $110.16 | $53.16 | 102,186 |
2021-02-17 | $109.51 | $110.41 | $109.50 | $110.30 | $53.23 | 112,134 |
2021-02-16 | $110.44 | $110.49 | $109.86 | $109.98 | $53.07 | 116,272 |
2021-02-12 | $109.72 | $110.27 | $109.72 | $110.20 | $53.18 | 109,236 |
2021-02-11 | $110.30 | $110.30 | $109.31 | $109.87 | $53.02 | 136,378 |
2021-02-10 | $110.39 | $110.42 | $109.54 | $109.88 | $53.03 | 275,724 |
2021-02-09 | $109.89 | $110.15 | $109.71 | $109.95 | $53.06 | 108,380 |
2021-02-08 | $109.72 | $109.96 | $109.48 | $109.96 | $53.06 | 92,768 |
2021-02-05 | $109.66 | $109.67 | $109.32 | $109.48 | $52.83 | 80,368 |
2021-02-04 | $108.12 | $109.06 | $108.12 | $109.06 | $52.63 | 141,280 |
2021-02-03 | $107.95 | $108.30 | $107.61 | $107.97 | $52.10 | 97,218 |
2021-02-02 | $107.81 | $108.54 | $107.62 | $107.94 | $52.09 | 101,464 |
2021-02-01 | $106.92 | $107.36 | $106.21 | $106.91 | $51.59 | 82,200 |
2021-01-29 | $107.61 | $107.72 | $105.79 | $106.05 | $51.18 | 331,092 |
2021-01-28 | $107.93 | $109.10 | $107.59 | $108.03 | $52.13 | 119,402 |
2021-01-27 | $108.67 | $108.78 | $106.89 | $107.30 | $51.78 | 177,040 |
2021-01-26 | $109.70 | $109.83 | $109.30 | $109.53 | $52.86 | 200,830 |
2021-01-25 | $108.69 | $109.50 | $108.39 | $109.50 | $52.84 | 157,668 |
2021-01-22 | $108.60 | $109.26 | $108.53 | $108.88 | $52.47 | 194,548 |
2021-01-21 | $109.44 | $109.54 | $109.08 | $109.41 | $52.72 | 118,546 |
2021-01-20 | $109.10 | $109.55 | $108.79 | $109.36 | $52.70 | 168,876 |
2021-01-19 | $109.00 | $109.00 | $108.59 | $108.78 | $52.42 | 266,046 |
2021-01-15 | $108.33 | $108.77 | $107.78 | $108.40 | $52.24 | 103,638 |
2021-01-14 | $109.02 | $109.44 | $108.82 | $108.87 | $52.46 | 137,808 |
2021-01-13 | $108.62 | $109.14 | $108.55 | $108.91 | $52.48 | 118,014 |
2021-01-12 | $108.84 | $108.89 | $108.11 | $108.64 | $52.35 | 128,554 |
2021-01-11 | $108.16 | $108.96 | $108.16 | $108.67 | $52.37 | 176,202 |
2021-01-08 | $108.93 | $108.93 | $107.87 | $108.84 | $52.45 | 142,822 |
2021-01-07 | $108.37 | $108.90 | $108.05 | $108.64 | $52.35 | 187,740 |
2021-01-06 | $106.30 | $108.46 | $106.27 | $107.76 | $51.93 | 155,428 |
2021-01-05 | $106.04 | $106.77 | $105.58 | $106.54 | $51.34 | 174,586 |
2021-01-04 | $107.64 | $107.64 | $105.10 | $106.03 | $51.10 | 849,934 |
2020-12-31 | $106.66 | $107.65 | $106.45 | $107.50 | $51.80 | 218,356 |
2020-12-30 | $106.71 | $106.96 | $106.56 | $106.59 | $51.36 | 83,196 |
2020-12-29 | $107.22 | $107.35 | $106.42 | $106.68 | $51.39 | 120,608 |
2020-12-28 | $107.02 | $107.22 | $106.70 | $106.86 | $51.47 | 193,720 |
2020-12-24 | $106.16 | $106.36 | $105.82 | $106.36 | $51.23 | 114,624 |
2020-12-23 | $106.23 | $106.45 | $105.84 | $105.86 | $50.99 | 356,756 |
2020-12-22 | $106.17 | $106.17 | $105.63 | $105.75 | $50.94 | 147,472 |
2020-12-21 | $105.53 | $106.31 | $104.59 | $106.10 | $51.11 | 320,106 |
2020-12-18 | $107.57 | $107.57 | $106.34 | $107.07 | $51.40 | 189,526 |
2020-12-17 | $107.49 | $107.49 | $107.12 | $107.42 | $51.57 | 151,442 |
2020-12-16 | $107.03 | $107.29 | $106.76 | $107.02 | $51.38 | 115,416 |
2020-12-15 | $106.26 | $107.05 | $105.99 | $107.00 | $51.37 | 465,852 |
2020-12-14 | $107.27 | $107.31 | $105.51 | $105.51 | $50.65 | 176,430 |
2020-12-11 | $106.13 | $106.59 | $105.71 | $106.53 | $51.14 | 136,906 |
2020-12-10 | $106.63 | $107.04 | $106.46 | $106.74 | $51.24 | 210,226 |
2020-12-09 | $107.61 | $107.73 | $106.70 | $107.09 | $51.41 | 114,850 |
2020-12-08 | $106.12 | $107.51 | $106.12 | $107.26 | $51.49 | 130,062 |
2020-12-07 | $106.78 | $106.87 | $106.35 | $106.67 | $51.21 | 187,724 |
2020-12-04 | $106.20 | $107.18 | $106.20 | $107.18 | $51.45 | 59,166 |
2020-12-03 | $105.85 | $106.35 | $105.61 | $105.92 | $50.85 | 200,292 |
2020-12-02 | $105.15 | $105.91 | $105.15 | $105.86 | $50.82 | 68,802 |
2020-12-01 | $105.52 | $106.16 | $105.32 | $105.39 | $50.59 | 99,312 |
2020-11-30 | $104.84 | $104.89 | $104.10 | $104.50 | $50.17 | 99,600 |
2020-11-27 | $105.48 | $105.48 | $104.96 | $105.25 | $50.53 | 42,084 |
2020-11-25 | $105.50 | $105.50 | $104.90 | $105.11 | $50.46 | 190,952 |
2020-11-24 | $104.60 | $105.73 | $104.56 | $105.62 | $50.70 | 92,498 |
2020-11-23 | $103.25 | $103.82 | $102.97 | $103.71 | $49.79 | 135,170 |
2020-11-20 | $103.30 | $103.43 | $102.85 | $102.85 | $49.29 | 157,966 |
2020-11-19 | $102.95 | $103.51 | $102.50 | $103.48 | $49.59 | 222,572 |
2020-11-18 | $104.67 | $104.89 | $103.11 | $103.15 | $49.43 | 95,356 |
2020-11-17 | $104.09 | $104.76 | $103.77 | $104.43 | $50.04 | 118,044 |
2020-11-16 | $104.71 | $104.99 | $104.03 | $104.99 | $50.31 | 179,574 |
2020-11-13 | $102.42 | $103.66 | $102.42 | $103.47 | $49.58 | 89,784 |
2020-11-12 | $102.64 | $102.64 | $101.28 | $101.93 | $48.85 | 301,900 |
2020-11-11 | $103.39 | $103.42 | $102.61 | $103.14 | $49.43 | 236,226 |
2020-11-10 | $101.90 | $102.92 | $101.85 | $102.69 | $49.21 | 145,172 |
2020-11-09 | $102.48 | $104.48 | $101.75 | $101.77 | $48.77 | 200,192 |
2020-11-06 | $99.50 | $99.69 | $98.94 | $99.13 | $47.50 | 142,146 |
2020-11-05 | $99.20 | $100.11 | $99.17 | $99.44 | $47.65 | 132,764 |
2020-11-04 | $97.71 | $99.42 | $97.24 | $97.79 | $46.86 | 192,284 |
2020-11-03 | $96.57 | $97.72 | $96.52 | $97.09 | $46.53 | 219,214 |
2020-11-02 | $95.15 | $95.63 | $94.59 | $95.45 | $45.74 | 198,158 |
2020-10-30 | $93.76 | $94.20 | $92.78 | $93.94 | $45.02 | 212,698 |
2020-10-29 | $93.41 | $95.17 | $92.81 | $94.29 | $45.18 | 483,442 |
2020-10-28 | $94.82 | $95.25 | $93.48 | $93.56 | $44.83 | 160,884 |
2020-10-27 | $97.42 | $97.42 | $96.45 | $96.45 | $46.22 | 222,272 |
2020-10-26 | $98.41 | $98.41 | $96.79 | $97.73 | $46.69 | 192,664 |
2020-10-23 | $99.64 | $99.71 | $98.96 | $99.40 | $47.49 | 140,674 |
2020-10-22 | $98.62 | $99.53 | $98.33 | $99.34 | $47.46 | 623,110 |
2020-10-21 | $98.75 | $99.21 | $98.48 | $98.49 | $47.06 | 289,510 |
2020-10-20 | $99.23 | $99.92 | $98.86 | $98.96 | $47.28 | 381,970 |
2020-10-19 | $100.60 | $100.71 | $98.64 | $98.78 | $47.20 | 75,468 |
2020-10-16 | $100.47 | $100.96 | $100.31 | $100.32 | $47.93 | 115,220 |
2020-10-15 | $99.15 | $100.34 | $98.92 | $100.22 | $47.88 | 133,460 |
2020-10-14 | $100.67 | $101.03 | $100.03 | $100.18 | $47.87 | 125,474 |
2020-10-13 | $101.34 | $101.34 | $100.36 | $100.64 | $48.08 | 266,640 |
2020-10-12 | $100.85 | $101.68 | $100.72 | $101.45 | $48.47 | 112,470 |
2020-10-09 | $100.37 | $100.80 | $100.05 | $100.36 | $47.95 | 129,174 |
2020-10-08 | $99.52 | $100.00 | $99.30 | $99.98 | $47.77 | 78,916 |
2020-10-07 | $98.20 | $99.18 | $98.20 | $98.97 | $47.29 | 75,296 |
2020-10-06 | $98.71 | $99.37 | $97.37 | $97.40 | $46.54 | 128,866 |
2020-10-05 | $97.52 | $98.51 | $97.52 | $98.49 | $47.06 | 230,730 |
2020-10-02 | $95.66 | $97.44 | $95.66 | $96.95 | $46.32 | 461,068 |
2020-10-01 | $97.54 | $97.72 | $96.65 | $97.14 | $46.41 | 187,340 |
2020-09-30 | $96.58 | $97.85 | $96.51 | $97.04 | $46.36 | 247,888 |
2020-09-29 | $96.96 | $96.96 | $95.93 | $96.24 | $45.98 | 149,358 |
2020-09-28 | $96.59 | $97.31 | $96.50 | $96.95 | $46.32 | 146,712 |
2020-09-25 | $93.97 | $95.66 | $93.83 | $95.46 | $45.61 | 141,538 |
2020-09-24 | $93.76 | $95.18 | $93.26 | $94.26 | $45.04 | 432,846 |
2020-09-23 | $96.18 | $96.38 | $93.93 | $93.95 | $44.89 | 199,038 |
2020-09-22 | $95.85 | $96.31 | $95.27 | $96.01 | $45.87 | 126,236 |
2020-09-21 | $95.91 | $95.97 | $94.56 | $95.71 | $45.64 | 142,230 |
2020-09-18 | $98.37 | $98.37 | $96.69 | $97.23 | $46.36 | 109,398 |
2020-09-17 | $97.48 | $98.65 | $97.25 | $98.16 | $46.80 | 143,044 |
2020-09-16 | $99.16 | $99.87 | $98.78 | $98.83 | $47.12 | 128,612 |
2020-09-15 | $99.17 | $99.35 | $98.47 | $98.70 | $47.06 | 166,494 |
2020-09-14 | $98.04 | $98.89 | $97.95 | $98.54 | $46.99 | 132,158 |
2020-09-11 | $97.31 | $97.68 | $96.57 | $97.28 | $46.39 | 239,182 |
2020-09-10 | $98.74 | $98.75 | $96.58 | $96.81 | $46.16 | 397,776 |
2020-09-09 | $97.85 | $99.20 | $97.85 | $98.39 | $46.91 | 169,252 |
2020-09-08 | $98.13 | $98.46 | $96.75 | $96.85 | $46.18 | 273,958 |
2020-09-04 | $99.98 | $100.26 | $97.91 | $99.24 | $47.32 | 186,438 |
2020-09-03 | $101.92 | $102.41 | $98.77 | $99.47 | $47.43 | 159,530 |
2020-09-02 | $100.90 | $102.34 | $100.68 | $102.07 | $48.67 | 148,322 |
2020-09-01 | $100.36 | $100.56 | $99.93 | $100.56 | $47.95 | 78,098 |
2020-08-31 | $100.78 | $100.78 | $100.27 | $100.32 | $47.83 | 156,414 |
2020-08-28 | $100.62 | $100.86 | $100.11 | $100.80 | $48.06 | 118,896 |
2020-08-27 | $99.93 | $100.54 | $99.82 | $100.14 | $47.75 | 436,906 |
2020-08-26 | $99.64 | $99.78 | $99.18 | $99.68 | $47.53 | 174,436 |
2020-08-25 | $100.02 | $100.02 | $99.30 | $99.65 | $47.52 | 88,162 |
2020-08-24 | $99.36 | $100.02 | $99.15 | $100.02 | $47.58 | 129,670 |
2020-08-21 | $98.55 | $98.89 | $98.35 | $98.83 | $47.02 | 117,450 |
2020-08-20 | $98.20 | $98.63 | $98.14 | $98.53 | $46.88 | 261,676 |
2020-08-19 | $99.22 | $99.36 | $98.51 | $98.69 | $46.95 | 792,030 |
2020-08-18 | $99.38 | $99.41 | $98.76 | $99.08 | $47.14 | 412,332 |
2020-08-17 | $99.46 | $99.46 | $99.15 | $99.27 | $47.23 | 80,346 |
2020-08-14 | $98.74 | $99.41 | $98.70 | $99.23 | $47.21 | 192,824 |
2020-08-13 | $99.27 | $99.36 | $98.74 | $99.07 | $47.13 | 357,684 |
2020-08-12 | $99.21 | $99.84 | $99.21 | $99.63 | $47.40 | 109,660 |
2020-08-11 | $99.64 | $99.97 | $98.30 | $98.52 | $46.87 | 109,820 |
2020-08-10 | $98.51 | $98.99 | $98.46 | $98.97 | $47.08 | 89,882 |
2020-08-07 | $97.50 | $98.28 | $97.39 | $98.28 | $46.76 | 99,608 |
2020-08-06 | $97.34 | $97.69 | $97.16 | $97.69 | $46.48 | 124,016 |
2020-08-05 | $97.73 | $97.73 | $97.22 | $97.45 | $46.36 | 75,720 |
2020-08-04 | $96.54 | $97.22 | $96.52 | $97.22 | $46.25 | 129,094 |
2020-08-03 | $96.65 | $96.89 | $96.33 | $96.64 | $45.98 | 134,532 |
2020-07-31 | $95.96 | $96.20 | $94.71 | $96.20 | $45.77 | 77,892 |
2020-07-30 | $95.82 | $96.01 | $94.94 | $95.90 | $45.62 | 154,584 |
2020-07-29 | $95.89 | $96.76 | $95.69 | $96.59 | $45.95 | 83,742 |
2020-07-28 | $95.74 | $96.24 | $95.57 | $95.66 | $45.51 | 148,774 |
2020-07-27 | $95.73 | $96.11 | $95.38 | $96.11 | $45.63 | 126,418 |
2020-07-24 | $96.02 | $96.21 | $95.33 | $95.64 | $45.40 | 162,440 |
2020-07-23 | $97.00 | $97.08 | $96.05 | $96.37 | $45.75 | 265,278 |
2020-07-22 | $96.44 | $97.10 | $96.29 | $97.09 | $46.09 | 183,638 |
2020-07-21 | $96.43 | $97.00 | $96.24 | $96.54 | $45.83 | 198,414 |
2020-07-20 | $95.81 | $95.91 | $95.29 | $95.69 | $45.43 | 179,756 |
2020-07-17 | $96.05 | $96.18 | $95.61 | $95.93 | $45.54 | 191,670 |
2020-07-16 | $95.40 | $95.87 | $95.13 | $95.71 | $45.44 | 445,250 |
2020-07-15 | $96.18 | $96.18 | $95.27 | $95.77 | $45.47 | 435,200 |
2020-07-14 | $93.31 | $95.03 | $93.18 | $94.91 | $45.06 | 479,956 |
2020-07-13 | $94.39 | $95.11 | $93.48 | $93.65 | $44.46 | 377,674 |
2020-07-10 | $92.36 | $93.84 | $92.36 | $93.81 | $44.53 | 196,200 |
2020-07-09 | $93.61 | $93.64 | $91.69 | $92.44 | $43.88 | 303,886 |
2020-07-08 | $93.46 | $93.86 | $92.88 | $93.60 | $44.43 | 220,060 |
2020-07-07 | $93.64 | $93.96 | $93.16 | $93.24 | $44.26 | 149,636 |
2020-07-06 | $94.51 | $94.67 | $93.92 | $94.28 | $44.76 | 190,238 |
2020-07-02 | $94.13 | $94.46 | $93.16 | $93.40 | $44.34 | 177,858 |
2020-07-01 | $93.13 | $93.58 | $92.75 | $92.86 | $44.08 | 405,152 |
2020-06-30 | $91.61 | $93.36 | $91.61 | $92.88 | $44.09 | 194,740 |
2020-06-29 | $90.87 | $91.65 | $90.50 | $91.64 | $43.50 | 254,176 |
2020-06-26 | $91.95 | $91.95 | $90.08 | $90.30 | $42.87 | 387,130 |
2020-06-25 | $91.12 | $92.46 | $90.66 | $92.33 | $43.83 | 401,820 |
2020-06-24 | $93.00 | $93.00 | $90.79 | $91.43 | $43.40 | 302,716 |
2020-06-23 | $94.56 | $94.61 | $93.68 | $93.74 | $44.50 | 197,782 |
2020-06-22 | $93.43 | $94.00 | $92.89 | $93.89 | $44.44 | 153,430 |
2020-06-19 | $95.59 | $95.59 | $93.29 | $93.54 | $44.27 | 754,120 |
2020-06-18 | $93.67 | $94.53 | $93.57 | $94.38 | $44.67 | 180,628 |
2020-06-17 | $95.44 | $95.44 | $94.11 | $94.32 | $44.64 | 246,062 |
2020-06-16 | $96.07 | $96.07 | $93.61 | $95.11 | $45.02 | 354,430 |
2020-06-15 | $90.48 | $93.63 | $90.15 | $93.27 | $44.15 | 358,180 |
2020-06-12 | $93.74 | $93.74 | $90.90 | $92.53 | $43.80 | 173,794 |
2020-06-11 | $94.70 | $94.91 | $91.24 | $91.25 | $43.19 | 254,670 |
2020-06-10 | $98.34 | $98.46 | $97.16 | $97.26 | $46.03 | 129,444 |
2020-06-09 | $98.40 | $98.83 | $97.95 | $98.43 | $46.59 | 133,330 |
2020-06-08 | $98.56 | $99.59 | $98.35 | $99.59 | $47.14 | 182,114 |
2020-06-05 | $97.82 | $98.80 | $97.68 | $98.08 | $46.42 | 176,640 |
2020-06-04 | $94.93 | $95.60 | $94.70 | $95.46 | $45.18 | 144,146 |
2020-06-03 | $94.59 | $95.60 | $94.59 | $95.35 | $45.13 | 179,206 |
2020-06-02 | $93.16 | $93.82 | $93.12 | $93.82 | $44.41 | 120,614 |
2020-06-01 | $92.45 | $93.12 | $92.24 | $92.89 | $43.97 | 124,100 |
2020-05-29 | $92.29 | $92.85 | $91.24 | $92.69 | $43.87 | 235,516 |
2020-05-28 | $93.24 | $93.38 | $92.25 | $92.37 | $43.72 | 170,184 |
2020-05-27 | $92.31 | $92.72 | $91.09 | $92.72 | $43.89 | 485,182 |
2020-05-26 | $91.17 | $91.62 | $90.79 | $90.87 | $43.01 | 287,984 |
2020-05-22 | $89.25 | $89.59 | $88.86 | $89.59 | $42.29 | 167,588 |
2020-05-21 | $89.81 | $90.20 | $89.22 | $89.47 | $42.23 | 405,352 |
2020-05-20 | $89.91 | $90.44 | $89.71 | $90.13 | $42.54 | 132,298 |
2020-05-19 | $90.01 | $90.02 | $88.88 | $88.88 | $41.95 | 279,660 |
2020-05-18 | $89.37 | $90.68 | $89.37 | $90.21 | $42.58 | 512,434 |
2020-05-15 | $86.47 | $87.27 | $86.28 | $87.18 | $41.15 | 228,726 |
2020-05-14 | $85.41 | $87.31 | $84.51 | $87.31 | $41.21 | 206,716 |
2020-05-13 | $87.62 | $87.62 | $85.48 | $86.19 | $40.68 | 143,032 |
2020-05-12 | $89.82 | $90.08 | $87.82 | $87.82 | $41.45 | 423,242 |
2020-05-11 | $89.00 | $89.94 | $88.94 | $89.60 | $42.29 | 162,436 |
2020-05-08 | $89.23 | $89.81 | $88.98 | $89.81 | $42.39 | 145,690 |
2020-05-07 | $88.38 | $88.90 | $87.90 | $87.97 | $41.52 | 262,330 |
2020-05-06 | $89.07 | $89.07 | $87.43 | $87.43 | $41.27 | 199,984 |
2020-05-05 | $88.92 | $89.45 | $88.41 | $88.48 | $41.76 | 125,758 |
2020-05-04 | $87.17 | $87.88 | $86.58 | $87.87 | $41.48 | 286,204 |
2020-05-01 | $88.54 | $88.73 | $87.41 | $87.73 | $41.41 | 108,810 |
2020-04-30 | $91.03 | $91.03 | $89.58 | $90.08 | $42.52 | 123,970 |
2020-04-29 | $91.35 | $92.14 | $90.88 | $91.64 | $43.26 | 220,016 |
2020-04-28 | $90.93 | $91.15 | $89.78 | $89.87 | $42.42 | 219,398 |
2020-04-27 | $88.49 | $89.97 | $88.43 | $89.67 | $42.33 | 288,494 |
2020-04-24 | $87.50 | $88.26 | $86.72 | $88.07 | $41.57 | 166,134 |
2020-04-23 | $87.14 | $88.34 | $86.72 | $86.72 | $40.93 | 282,666 |
2020-04-22 | $86.83 | $87.43 | $86.31 | $86.97 | $41.05 | 148,810 |
2020-04-21 | $86.03 | $86.33 | $85.06 | $85.07 | $40.15 | 406,384 |
2020-04-20 | $88.31 | $89.44 | $87.86 | $87.89 | $41.40 | 203,862 |
2020-04-17 | $89.03 | $89.95 | $88.26 | $89.77 | $42.29 | 428,576 |
2020-04-16 | $86.99 | $87.20 | $85.92 | $86.91 | $40.94 | 262,248 |
2020-04-15 | $87.49 | $87.49 | $86.22 | $86.92 | $40.95 | 238,878 |
2020-04-14 | $88.36 | $89.37 | $88.15 | $89.34 | $42.09 | 1,136,336 |
2020-04-13 | $88.08 | $88.08 | $86.12 | $86.97 | $40.97 | 401,188 |
2020-04-09 | $88.06 | $89.42 | $87.46 | $88.36 | $41.62 | 992,634 |
2020-04-08 | $84.75 | $87.01 | $83.92 | $86.69 | $40.84 | 310,980 |
2020-04-07 | $86.68 | $86.68 | $83.62 | $83.66 | $39.41 | 315,458 |
2020-04-06 | $81.40 | $84.11 | $81.36 | $83.59 | $39.38 | 661,484 |
2020-04-03 | $79.76 | $80.22 | $77.87 | $78.75 | $37.10 | 427,216 |
2020-04-02 | $77.34 | $79.93 | $77.31 | $79.90 | $37.64 | 266,550 |
2020-04-01 | $78.05 | $78.81 | $76.79 | $77.46 | $36.49 | 282,678 |
2020-03-31 | $82.09 | $82.78 | $80.56 | $80.94 | $38.13 | 388,016 |
2020-03-30 | $80.53 | $82.77 | $80.10 | $82.58 | $38.90 | 858,464 |
2020-03-27 | $79.71 | $82.27 | $79.00 | $79.82 | $37.60 | 696,742 |
2020-03-26 | $77.80 | $82.81 | $77.80 | $82.16 | $38.70 | 2,184,814 |
2020-03-25 | $76.16 | $79.86 | $74.63 | $76.95 | $36.25 | 771,930 |
2020-03-24 | $72.81 | $75.81 | $72.73 | $75.40 | $35.52 | 731,826 |
2020-03-23 | $71.69 | $71.69 | $68.29 | $69.33 | $32.55 | 936,982 |
2020-03-20 | $76.35 | $76.59 | $72.00 | $72.08 | $33.84 | 440,250 |
2020-03-19 | $75.40 | $77.34 | $73.13 | $75.85 | $35.61 | 662,824 |
2020-03-18 | $75.51 | $77.97 | $72.50 | $75.80 | $35.59 | 826,132 |
2020-03-17 | $77.44 | $81.16 | $75.49 | $80.21 | $37.66 | 1,149,896 |
2020-03-16 | $76.50 | $81.61 | $73.71 | $75.66 | $35.52 | 1,058,290 |
2020-03-13 | $83.13 | $85.80 | $79.01 | $85.73 | $40.25 | 1,452,690 |
2020-03-12 | $81.01 | $84.00 | $77.00 | $78.19 | $36.71 | 603,182 |
2020-03-11 | $89.25 | $89.54 | $86.09 | $87.16 | $40.92 | 945,796 |
2020-03-10 | $90.91 | $91.68 | $86.97 | $91.68 | $43.05 | 441,510 |
2020-03-09 | $88.32 | $90.75 | $86.00 | $87.50 | $41.08 | 331,972 |
2020-03-06 | $94.15 | $95.69 | $93.14 | $95.36 | $44.77 | 288,862 |
2020-03-05 | $97.66 | $98.56 | $96.14 | $96.98 | $45.53 | 281,606 |
2020-03-04 | $97.80 | $100.05 | $97.02 | $100.05 | $46.98 | 631,116 |
2020-03-03 | $98.73 | $99.99 | $95.14 | $95.97 | $45.06 | 348,968 |
2020-03-02 | $94.82 | $98.62 | $93.95 | $98.62 | $46.30 | 430,464 |
2020-02-28 | $92.53 | $94.37 | $91.10 | $94.25 | $44.25 | 541,000 |
2020-02-27 | $98.08 | $99.17 | $95.27 | $95.27 | $44.73 | 696,514 |
2020-02-26 | $100.86 | $101.96 | $99.76 | $99.88 | $46.90 | 178,516 |
2020-02-25 | $104.03 | $104.03 | $100.19 | $100.42 | $47.15 | 715,740 |
2020-02-24 | $104.25 | $105.00 | $103.71 | $103.90 | $48.64 | 104,122 |
2020-02-21 | $107.30 | $107.30 | $106.75 | $107.00 | $50.09 | 124,516 |
2020-02-20 | $107.61 | $107.95 | $106.88 | $107.73 | $50.43 | 91,822 |
2020-02-19 | $107.85 | $108.01 | $107.73 | $107.87 | $50.50 | 64,644 |
2020-02-18 | $107.83 | $107.83 | $107.10 | $107.54 | $50.34 | 97,686 |
2020-02-14 | $108.17 | $108.17 | $107.73 | $108.07 | $50.59 | 216,018 |
2020-02-13 | $107.88 | $108.32 | $107.80 | $108.06 | $50.59 | 87,456 |
2020-02-12 | $108.24 | $108.40 | $108.08 | $108.33 | $50.71 | 77,962 |
2020-02-11 | $107.93 | $108.23 | $107.71 | $107.81 | $50.47 | 84,898 |
2020-02-10 | $106.67 | $107.50 | $106.67 | $107.50 | $50.32 | 131,670 |
2020-02-07 | $107.17 | $107.29 | $106.85 | $106.99 | $50.08 | 73,376 |
2020-02-06 | $107.71 | $107.71 | $107.23 | $107.47 | $50.31 | 64,284 |
2020-02-05 | $106.51 | $107.25 | $106.51 | $107.17 | $50.17 | 124,090 |
2020-02-04 | $105.49 | $106.15 | $105.49 | $105.68 | $49.47 | 83,684 |
2020-02-03 | $104.37 | $105.10 | $104.28 | $104.34 | $48.84 | 88,994 |
2020-01-31 | $105.40 | $105.40 | $103.66 | $104.05 | $48.71 | 383,576 |
2020-01-30 | $104.91 | $105.99 | $104.67 | $105.99 | $49.62 | 105,090 |
2020-01-29 | $106.21 | $106.21 | $105.44 | $105.44 | $49.36 | 74,728 |
2020-01-28 | $105.56 | $106.14 | $105.41 | $105.88 | $49.56 | 87,670 |
2020-01-27 | $104.95 | $105.53 | $104.89 | $105.11 | $49.20 | 126,512 |
2020-01-24 | $107.71 | $107.71 | $106.11 | $106.53 | $49.87 | 280,832 |
2020-01-23 | $107.23 | $107.54 | $106.80 | $107.47 | $50.31 | 144,182 |
2020-01-22 | $107.69 | $107.90 | $107.46 | $107.46 | $50.30 | 207,042 |
2020-01-21 | $107.50 | $107.76 | $107.31 | $107.40 | $50.28 | 184,876 |
2020-01-17 | $107.86 | $107.95 | $107.71 | $107.92 | $50.47 | 174,290 |
2020-01-16 | $107.22 | $107.63 | $107.22 | $107.63 | $50.33 | 95,178 |
2020-01-15 | $106.67 | $107.13 | $106.62 | $106.90 | $49.99 | 122,486 |
2020-01-14 | $106.74 | $106.97 | $106.55 | $106.67 | $49.88 | 90,164 |
2020-01-13 | $106.40 | $106.76 | $106.19 | $106.76 | $49.93 | 98,384 |
2020-01-10 | $106.62 | $106.71 | $106.05 | $106.14 | $49.64 | 126,302 |
2020-01-09 | $106.40 | $106.50 | $106.12 | $106.50 | $49.80 | 160,004 |
2020-01-08 | $105.56 | $106.29 | $105.52 | $105.88 | $49.51 | 93,718 |
2020-01-07 | $105.79 | $105.79 | $105.40 | $105.52 | $49.35 | 91,852 |
2020-01-06 | $105.28 | $105.96 | $105.26 | $105.96 | $49.55 | 101,066 |
2020-01-03 | $105.60 | $106.08 | $105.60 | $105.79 | $49.47 | 90,942 |
2020-01-02 | $106.31 | $106.43 | $105.96 | $106.43 | $49.77 | 259,884 |
2019-12-31 | $105.39 | $105.94 | $105.39 | $105.93 | $49.54 | 87,202 |
2019-12-30 | $106.17 | $106.17 | $105.51 | $105.63 | $49.40 | 104,828 |
2019-12-27 | $106.36 | $106.36 | $105.99 | $106.09 | $49.61 | 70,408 |
2019-12-26 | $105.90 | $106.10 | $105.68 | $106.05 | $49.59 | 100,718 |
2019-12-24 | $105.88 | $105.89 | $105.64 | $105.76 | $49.46 | 65,994 |
2019-12-23 | $105.98 | $105.98 | $105.71 | $105.72 | $49.44 | 232,922 |
2019-12-20 | $105.85 | $106.21 | $105.85 | $105.92 | $49.39 | 1,075,272 |
2019-12-19 | $105.33 | $105.51 | $105.24 | $105.44 | $49.17 | 60,332 |
2019-12-18 | $105.34 | $105.36 | $105.17 | $105.18 | $49.05 | 43,572 |
2019-12-17 | $105.31 | $105.45 | $105.17 | $105.17 | $49.04 | 90,802 |
2019-12-16 | $105.01 | $105.39 | $105.01 | $105.15 | $49.03 | 69,794 |
2019-12-13 | $104.53 | $104.89 | $104.10 | $104.46 | $48.71 | 100,908 |
2019-12-12 | $103.68 | $104.79 | $103.59 | $104.64 | $48.80 | 158,760 |
2019-12-11 | $103.47 | $103.70 | $103.38 | $103.56 | $48.29 | 76,618 |
2019-12-10 | $103.55 | $103.61 | $103.18 | $103.43 | $48.23 | 81,642 |
2019-12-09 | $103.58 | $103.82 | $103.47 | $103.47 | $48.25 | 90,110 |
2019-12-06 | $103.48 | $103.92 | $103.25 | $103.70 | $48.36 | 159,362 |
2019-12-05 | $102.82 | $102.85 | $102.41 | $102.79 | $47.93 | 230,784 |
2019-12-04 | $102.27 | $102.82 | $102.27 | $102.67 | $47.88 | 159,704 |
2019-12-03 | $101.73 | $101.89 | $101.21 | $101.86 | $47.50 | 127,572 |
2019-12-02 | $103.58 | $103.58 | $102.59 | $102.62 | $47.85 | 131,428 |
2019-11-29 | $103.58 | $103.61 | $103.38 | $103.39 | $48.21 | 36,398 |
2019-11-27 | $103.55 | $103.74 | $103.42 | $103.67 | $48.34 | 178,160 |
2019-11-26 | $103.23 | $103.37 | $103.11 | $103.37 | $48.20 | 134,834 |
2019-11-25 | $102.92 | $103.21 | $102.92 | $103.21 | $48.13 | 111,574 |
2019-11-22 | $102.86 | $103.01 | $102.68 | $102.90 | $47.87 | 107,934 |
2019-11-21 | $102.74 | $102.81 | $102.37 | $102.69 | $47.77 | 135,760 |
2019-11-20 | $102.84 | $103.10 | $102.24 | $102.66 | $47.76 | 77,946 |
2019-11-19 | $103.65 | $103.65 | $103.05 | $103.11 | $47.97 | 94,334 |
2019-11-18 | $103.23 | $103.50 | $103.13 | $103.41 | $48.11 | 91,690 |
2019-11-15 | $103.14 | $103.40 | $102.90 | $103.40 | $48.10 | 95,260 |
2019-11-14 | $102.54 | $102.67 | $102.21 | $102.65 | $47.75 | 111,334 |
2019-11-13 | $102.10 | $102.79 | $102.10 | $102.69 | $47.77 | 214,508 |
2019-11-12 | $102.72 | $102.94 | $102.42 | $102.59 | $47.72 | 52,840 |
2019-11-11 | $102.35 | $102.59 | $102.30 | $102.52 | $47.69 | 66,202 |
2019-11-08 | $102.51 | $102.83 | $102.15 | $102.83 | $47.84 | 114,938 |
2019-11-07 | $102.69 | $102.89 | $102.38 | $102.50 | $47.68 | 72,296 |
2019-11-06 | $102.04 | $102.23 | $101.86 | $102.13 | $47.51 | 108,750 |
2019-11-05 | $102.11 | $102.23 | $101.90 | $102.05 | $47.47 | 236,258 |
2019-11-04 | $102.11 | $102.18 | $101.91 | $102.07 | $47.48 | 101,594 |
2019-11-01 | $101.04 | $101.53 | $101.04 | $101.53 | $47.23 | 57,172 |
2019-10-31 | $100.80 | $100.80 | $100.03 | $100.55 | $46.78 | 129,944 |
2019-10-30 | $100.68 | $100.90 | $100.31 | $100.84 | $46.91 | 618,676 |
2019-10-29 | $100.48 | $100.82 | $100.46 | $100.52 | $46.76 | 138,094 |
2019-10-28 | $100.54 | $100.85 | $100.47 | $100.52 | $46.76 | 92,770 |
2019-10-25 | $99.76 | $100.28 | $99.76 | $100.12 | $46.58 | 115,190 |
2019-10-24 | $100.05 | $100.05 | $99.53 | $99.71 | $46.38 | 187,230 |
2019-10-23 | $99.55 | $99.80 | $99.51 | $99.80 | $46.43 | 69,300 |
2019-10-22 | $99.87 | $100.20 | $99.67 | $99.70 | $46.38 | 195,492 |
2019-10-21 | $99.59 | $99.89 | $99.59 | $99.89 | $46.38 | 84,152 |
2019-10-18 | $98.95 | $99.43 | $98.95 | $99.17 | $46.05 | 62,860 |
2019-10-17 | $99.34 | $99.58 | $99.06 | $99.24 | $46.08 | 86,802 |
2019-10-16 | $99.10 | $99.30 | $98.95 | $99.06 | $46.00 | 90,486 |
2019-10-15 | $98.77 | $99.50 | $98.70 | $99.25 | $46.09 | 89,120 |
2019-10-14 | $98.48 | $98.62 | $98.37 | $98.47 | $45.73 | 48,478 |
2019-10-11 | $98.52 | $99.32 | $98.52 | $98.54 | $45.76 | 229,684 |
2019-10-10 | $96.87 | $97.91 | $96.87 | $97.58 | $45.31 | 179,452 |
2019-10-09 | $96.83 | $97.16 | $96.54 | $96.93 | $45.01 | 79,884 |
2019-10-08 | $96.89 | $97.02 | $96.11 | $96.15 | $44.65 | 202,680 |
2019-10-07 | $97.76 | $98.21 | $97.53 | $97.53 | $45.29 | 148,972 |
2019-10-04 | $96.91 | $98.02 | $96.91 | $97.99 | $45.50 | 154,766 |
2019-10-03 | $95.95 | $96.59 | $94.99 | $96.58 | $44.85 | 203,438 |
2019-10-02 | $97.18 | $97.18 | $95.69 | $95.96 | $44.56 | 134,688 |
2019-10-01 | $99.39 | $99.39 | $97.66 | $97.73 | $45.38 | 106,626 |
2019-09-30 | $98.91 | $99.32 | $98.89 | $99.07 | $46.00 | 68,390 |
2019-09-27 | $99.24 | $99.28 | $98.16 | $98.61 | $45.79 | 76,204 |
2019-09-26 | $98.95 | $99.08 | $98.45 | $98.82 | $45.89 | 266,412 |
2019-09-25 | $98.56 | $99.07 | $98.16 | $98.99 | $45.97 | 122,758 |
2019-09-24 | $99.33 | $99.42 | $98.20 | $98.39 | $45.69 | 163,258 |
2019-09-23 | $98.78 | $99.44 | $98.78 | $99.24 | $45.99 | 86,706 |
2019-09-20 | $99.76 | $99.80 | $99.12 | $99.29 | $46.02 | 48,684 |
2019-09-19 | $99.57 | $99.87 | $99.32 | $99.42 | $46.08 | 68,016 |
2019-09-18 | $99.25 | $99.48 | $98.74 | $99.48 | $46.10 | 340,000 |
2019-09-17 | $99.09 | $99.39 | $99.00 | $99.33 | $46.03 | 69,446 |
2019-09-16 | $99.13 | $99.46 | $98.97 | $99.14 | $45.95 | 68,106 |
2019-09-13 | $99.77 | $99.88 | $99.37 | $99.47 | $46.10 | 96,080 |
2019-09-12 | $99.62 | $99.94 | $99.29 | $99.66 | $46.19 | 202,844 |
2019-09-11 | $98.80 | $99.49 | $98.62 | $99.49 | $46.11 | 112,316 |
2019-09-10 | $98.18 | $98.53 | $98.01 | $98.53 | $45.66 | 45,592 |
2019-09-09 | $98.42 | $98.47 | $98.12 | $98.32 | $45.57 | 57,754 |
2019-09-06 | $98.02 | $98.11 | $97.72 | $97.97 | $45.40 | 82,646 |
2019-09-05 | $97.56 | $98.20 | $97.56 | $97.72 | $45.29 | 65,854 |
2019-09-04 | $96.40 | $96.75 | $96.29 | $96.74 | $44.83 | 174,548 |
2019-09-03 | $95.40 | $95.71 | $95.05 | $95.65 | $44.33 | 54,660 |
2019-08-30 | $96.47 | $96.52 | $95.74 | $96.07 | $44.52 | 83,164 |
2019-08-29 | $95.68 | $96.07 | $95.34 | $95.89 | $44.44 | 192,464 |
2019-08-28 | $93.89 | $94.89 | $93.85 | $94.87 | $43.97 | 88,700 |
2019-08-27 | $95.15 | $95.15 | $93.99 | $94.09 | $43.61 | 111,578 |
2019-08-26 | $94.75 | $94.84 | $94.33 | $94.84 | $43.82 | 135,226 |
2019-08-23 | $95.89 | $96.29 | $93.50 | $93.86 | $43.37 | 129,564 |
2019-08-22 | $96.40 | $96.63 | $95.78 | $96.37 | $44.53 | 77,740 |
2019-08-21 | $96.34 | $96.34 | $96.00 | $96.21 | $44.46 | 134,080 |
2019-08-20 | $96.15 | $96.15 | $95.41 | $95.41 | $44.09 | 65,828 |
2019-08-19 | $96.09 | $96.42 | $96.07 | $96.22 | $44.46 | 55,506 |
2019-08-16 | $94.10 | $95.23 | $94.10 | $95.14 | $43.96 | 74,008 |
2019-08-15 | $93.76 | $94.08 | $93.00 | $93.69 | $43.29 | 151,788 |
2019-08-14 | $94.90 | $95.02 | $93.61 | $93.70 | $43.30 | 213,094 |
2019-08-13 | $94.96 | $96.67 | $94.85 | $96.21 | $44.46 | 94,064 |
2019-08-12 | $95.51 | $95.51 | $94.62 | $94.94 | $43.87 | 87,280 |
2019-08-09 | $96.15 | $96.42 | $95.33 | $96.03 | $44.37 | 221,660 |
2019-08-08 | $95.37 | $96.56 | $95.24 | $96.56 | $44.62 | 83,692 |
2019-08-07 | $94.06 | $95.20 | $93.11 | $94.97 | $43.88 | 146,618 |
2019-08-06 | $94.54 | $95.08 | $93.90 | $95.01 | $43.90 | 214,016 |
2019-08-05 | $95.30 | $95.34 | $93.33 | $93.95 | $43.41 | 117,496 |
2019-08-02 | $96.89 | $97.00 | $96.17 | $96.65 | $44.66 | 150,050 |
2019-08-01 | $98.15 | $99.07 | $96.98 | $97.20 | $44.92 | 155,992 |
2019-07-31 | $99.10 | $99.22 | $97.45 | $98.12 | $45.34 | 120,728 |
2019-07-30 | $98.95 | $99.19 | $98.95 | $99.12 | $45.80 | 68,144 |
2019-07-29 | $99.37 | $99.54 | $99.26 | $99.41 | $45.94 | 78,926 |
2019-07-26 | $98.99 | $99.45 | $98.91 | $99.38 | $45.92 | 72,334 |
2019-07-25 | $99.13 | $99.16 | $98.58 | $98.79 | $45.65 | 175,652 |
2019-07-24 | $98.61 | $99.17 | $98.61 | $99.14 | $45.81 | 60,860 |
2019-07-23 | $98.44 | $98.71 | $98.19 | $98.66 | $45.59 | 200,578 |
2019-07-22 | $98.11 | $98.30 | $97.95 | $98.15 | $45.27 | 61,996 |
2019-07-19 | $98.79 | $98.86 | $98.06 | $98.07 | $45.23 | 84,576 |
2019-07-18 | $97.91 | $98.64 | $97.88 | $98.52 | $45.44 | 53,974 |
2019-07-17 | $98.67 | $98.67 | $97.98 | $97.98 | $45.19 | 49,722 |
2019-07-16 | $98.83 | $98.88 | $98.51 | $98.58 | $45.47 | 102,290 |
2019-07-15 | $99.02 | $99.12 | $98.81 | $98.94 | $45.64 | 78,932 |
2019-07-12 | $98.71 | $98.95 | $98.64 | $98.92 | $45.63 | 100,222 |
2019-07-11 | $98.51 | $98.53 | $98.07 | $98.44 | $45.41 | 244,964 |
2019-07-10 | $98.33 | $98.57 | $98.15 | $98.28 | $45.33 | 77,754 |
2019-07-09 | $97.59 | $98.03 | $97.59 | $97.93 | $45.17 | 137,796 |
2019-07-08 | $98.01 | $98.14 | $97.74 | $97.98 | $45.19 | 132,258 |
2019-07-05 | $98.18 | $98.45 | $97.89 | $98.42 | $45.40 | 28,472 |
2019-07-03 | $98.06 | $98.59 | $98.06 | $98.59 | $45.47 | 63,366 |
2019-07-02 | $97.55 | $97.80 | $97.36 | $97.78 | $45.10 | 120,462 |
2019-07-01 | $97.91 | $98.06 | $97.16 | $97.51 | $44.98 | 147,254 |
2019-06-28 | $96.70 | $97.01 | $96.58 | $96.90 | $44.70 | 116,210 |
2019-06-27 | $96.21 | $96.46 | $96.12 | $96.26 | $44.40 | 294,522 |
2019-06-26 | $96.39 | $96.42 | $96.01 | $96.01 | $44.28 | 46,008 |
2019-06-25 | $96.97 | $96.97 | $96.11 | $96.15 | $44.35 | 85,118 |
2019-06-24 | $97.24 | $97.36 | $96.96 | $97.00 | $44.74 | 141,680 |
2019-06-21 | $97.43 | $97.80 | $97.36 | $97.40 | $44.83 | 54,354 |
2019-06-20 | $97.47 | $97.64 | $96.84 | $97.53 | $44.89 | 115,902 |
2019-06-19 | $96.57 | $96.77 | $96.31 | $96.63 | $44.47 | 62,780 |
2019-06-18 | $95.99 | $96.74 | $95.99 | $96.52 | $44.42 | 105,600 |
2019-06-17 | $95.70 | $95.81 | $95.52 | $95.53 | $43.97 | 53,136 |
2019-06-14 | $95.65 | $95.89 | $95.38 | $95.71 | $44.05 | 83,160 |
2019-06-13 | $95.68 | $95.85 | $95.44 | $95.76 | $44.07 | 55,102 |
2019-06-12 | $95.41 | $95.54 | $95.25 | $95.29 | $43.86 | 165,246 |
2019-06-11 | $96.00 | $96.04 | $95.38 | $95.55 | $43.98 | 53,332 |
2019-06-10 | $95.69 | $95.93 | $95.39 | $95.42 | $43.92 | 49,608 |
2019-06-07 | $94.83 | $95.55 | $94.83 | $95.12 | $43.78 | 52,704 |
2019-06-06 | $93.96 | $94.70 | $93.91 | $94.44 | $43.47 | 80,602 |
2019-06-05 | $93.58 | $93.82 | $93.11 | $93.80 | $43.17 | 63,394 |
2019-06-04 | $92.11 | $93.18 | $92.11 | $93.13 | $42.86 | 62,858 |
2019-06-03 | $91.01 | $91.69 | $90.93 | $91.36 | $42.05 | 421,756 |
2019-05-31 | $91.14 | $91.35 | $90.80 | $90.85 | $41.81 | 240,926 |
2019-05-30 | $92.25 | $92.45 | $91.71 | $92.05 | $42.37 | 238,302 |
2019-05-29 | $92.07 | $92.18 | $91.42 | $92.07 | $42.38 | 88,076 |
2019-05-28 | $93.84 | $93.90 | $92.49 | $92.49 | $42.57 | 189,282 |
2019-05-24 | $94.25 | $94.32 | $93.75 | $93.93 | $43.11 | 31,862 |
2019-05-23 | $94.07 | $94.07 | $93.30 | $93.81 | $43.05 | 107,168 |
2019-05-22 | $94.87 | $95.07 | $94.65 | $94.84 | $43.53 | 140,352 |
2019-05-21 | $94.91 | $95.29 | $94.91 | $95.16 | $43.67 | 52,026 |
2019-05-20 | $94.45 | $94.84 | $94.20 | $94.50 | $43.37 | 95,406 |
2019-05-17 | $94.55 | $95.61 | $94.55 | $94.92 | $43.56 | 58,510 |
2019-05-16 | $94.83 | $95.77 | $94.83 | $95.25 | $43.71 | 55,534 |
2019-05-15 | $93.71 | $94.80 | $93.62 | $94.59 | $43.41 | 145,786 |
2019-05-14 | $93.74 | $94.79 | $93.74 | $94.20 | $43.23 | 113,142 |
2019-05-13 | $93.75 | $94.01 | $93.13 | $93.46 | $42.89 | 78,676 |
2019-05-10 | $94.46 | $95.56 | $93.64 | $95.35 | $43.76 | 308,680 |
2019-05-09 | $94.39 | $94.95 | $93.85 | $94.84 | $43.53 | 97,478 |
2019-05-08 | $95.16 | $95.59 | $94.94 | $95.06 | $43.63 | 71,020 |
2019-05-07 | $95.94 | $96.04 | $94.68 | $95.29 | $43.73 | 103,444 |
2019-05-06 | $95.80 | $96.85 | $95.76 | $96.73 | $44.39 | 146,660 |
2019-05-03 | $96.78 | $97.26 | $96.70 | $97.21 | $44.61 | 37,564 |
2019-05-02 | $96.51 | $96.84 | $96.03 | $96.35 | $44.22 | 103,514 |
2019-05-01 | $97.50 | $97.50 | $96.63 | $96.63 | $44.35 | 304,832 |
2019-04-30 | $97.00 | $97.34 | $96.61 | $97.34 | $44.67 | 50,200 |
2019-04-29 | $96.73 | $97.03 | $96.73 | $96.81 | $44.43 | 59,596 |
2019-04-26 | $96.27 | $96.71 | $96.13 | $96.71 | $44.38 | 67,272 |
2019-04-25 | $96.37 | $96.49 | $95.98 | $96.27 | $44.18 | 197,856 |
2019-04-24 | $96.72 | $96.89 | $96.51 | $96.62 | $44.34 | 97,818 |
2019-04-23 | $96.41 | $96.95 | $96.30 | $96.90 | $44.47 | 209,010 |
2019-04-22 | $96.34 | $96.58 | $96.25 | $96.51 | $44.20 | 70,132 |
2019-04-18 | $96.77 | $96.77 | $96.23 | $96.54 | $44.21 | 75,228 |
2019-04-17 | $96.84 | $96.84 | $96.36 | $96.48 | $44.19 | 151,102 |
2019-04-16 | $96.51 | $96.58 | $96.35 | $96.49 | $44.19 | 52,562 |
2019-04-15 | $96.43 | $96.43 | $96.07 | $96.24 | $44.08 | 73,490 |
2019-04-12 | $96.30 | $96.46 | $96.10 | $96.39 | $44.15 | 39,224 |
2019-04-11 | $95.82 | $95.90 | $95.53 | $95.77 | $43.86 | 81,632 |
2019-04-10 | $95.58 | $95.72 | $95.44 | $95.67 | $43.82 | 48,030 |
2019-04-09 | $95.69 | $95.69 | $95.24 | $95.34 | $43.66 | 84,636 |
2019-04-08 | $95.76 | $96.04 | $95.65 | $96.01 | $43.97 | 116,238 |
2019-04-05 | $95.74 | $95.98 | $95.67 | $95.94 | $43.94 | 91,498 |
2019-04-04 | $95.25 | $95.57 | $95.22 | $95.52 | $43.75 | 301,498 |
2019-04-03 | $95.46 | $95.59 | $94.96 | $95.20 | $43.60 | 170,128 |
2019-04-02 | $95.18 | $95.22 | $94.94 | $95.14 | $43.57 | 127,004 |
2019-04-01 | $94.78 | $95.29 | $94.69 | $95.22 | $43.61 | 99,680 |
2019-03-29 | $94.13 | $94.23 | $93.77 | $94.22 | $43.15 | 192,818 |
2019-03-28 | $93.63 | $93.76 | $93.12 | $93.63 | $42.88 | 144,336 |
2019-03-27 | $93.84 | $93.90 | $92.96 | $93.39 | $42.77 | 55,442 |
2019-03-26 | $93.54 | $94.07 | $93.34 | $93.78 | $42.95 | 55,546 |
2019-03-25 | $93.30 | $93.67 | $92.93 | $93.32 | $42.59 | 107,984 |
2019-03-22 | $94.46 | $94.62 | $93.44 | $93.44 | $42.65 | 122,650 |
2019-03-21 | $93.68 | $95.13 | $93.68 | $94.94 | $43.33 | 93,750 |
2019-03-20 | $94.35 | $94.65 | $93.85 | $93.93 | $42.87 | 86,632 |
2019-03-19 | $95.01 | $95.21 | $94.23 | $94.53 | $43.14 | 526,262 |
2019-03-18 | $94.37 | $94.75 | $94.37 | $94.69 | $43.22 | 44,428 |
2019-03-15 | $93.96 | $94.50 | $93.94 | $94.26 | $43.02 | 81,208 |
2019-03-14 | $93.77 | $93.94 | $93.63 | $93.76 | $42.79 | 94,148 |
2019-03-13 | $93.48 | $94.02 | $93.45 | $93.73 | $42.78 | 81,606 |
2019-03-12 | $93.15 | $93.50 | $93.04 | $93.18 | $42.53 | 119,140 |
2019-03-11 | $92.06 | $93.04 | $92.06 | $92.99 | $42.44 | 69,796 |
2019-03-08 | $91.40 | $91.85 | $91.21 | $91.84 | $41.92 | 187,724 |
2019-03-07 | $92.39 | $92.39 | $91.72 | $91.97 | $41.98 | 133,122 |
2019-03-06 | $92.95 | $92.95 | $92.40 | $92.46 | $42.20 | 44,830 |
2019-03-05 | $93.23 | $93.23 | $92.90 | $93.05 | $42.47 | 82,148 |
2019-03-04 | $93.91 | $93.91 | $92.39 | $93.21 | $42.54 | 99,854 |
2019-03-01 | $93.74 | $93.84 | $93.14 | $93.58 | $42.71 | 111,568 |
2019-02-28 | $93.35 | $93.45 | $93.17 | $93.17 | $42.52 | 109,966 |
2019-02-27 | $93.26 | $93.48 | $92.99 | $93.36 | $42.61 | 117,588 |
2019-02-26 | $93.30 | $93.69 | $93.24 | $93.37 | $42.62 | 259,070 |
2019-02-25 | $93.86 | $94.00 | $93.43 | $93.45 | $42.65 | 165,950 |
2019-02-22 | $93.03 | $93.34 | $92.98 | $93.31 | $42.59 | 62,158 |
2019-02-21 | $92.96 | $93.10 | $92.63 | $92.92 | $42.41 | 90,460 |
2019-02-20 | $92.84 | $93.30 | $92.80 | $93.16 | $42.52 | 160,678 |
2019-02-19 | $92.40 | $93.11 | $92.40 | $92.87 | $42.39 | 119,636 |
2019-02-15 | $92.28 | $92.82 | $92.26 | $92.82 | $42.30 | 82,658 |
2019-02-14 | $91.52 | $91.99 | $91.23 | $91.56 | $41.72 | 201,128 |
2019-02-13 | $91.87 | $92.18 | $91.79 | $91.97 | $41.91 | 190,646 |
2019-02-12 | $91.16 | $91.78 | $91.16 | $91.61 | $41.75 | 86,654 |
2019-02-11 | $90.72 | $90.84 | $90.45 | $90.64 | $41.30 | 87,462 |
2019-02-08 | $90.26 | $90.60 | $89.73 | $90.59 | $41.28 | 210,330 |
2019-02-07 | $90.69 | $90.82 | $89.88 | $90.52 | $41.25 | 491,354 |
2019-02-06 | $90.99 | $91.30 | $90.99 | $91.14 | $41.53 | 108,482 |
2019-02-05 | $90.93 | $91.22 | $90.79 | $91.15 | $41.54 | 190,616 |
2019-02-04 | $90.36 | $90.82 | $90.06 | $90.82 | $41.39 | 492,936 |
2019-02-01 | $90.46 | $90.69 | $90.13 | $90.45 | $41.22 | 409,210 |
2019-01-31 | $89.37 | $90.37 | $89.37 | $90.32 | $41.16 | 147,118 |
2019-01-30 | $89.02 | $89.86 | $88.68 | $89.52 | $40.79 | 103,954 |
2019-01-29 | $88.61 | $88.85 | $88.42 | $88.61 | $40.38 | 74,824 |
2019-01-28 | $88.29 | $88.51 | $87.93 | $88.51 | $40.33 | 94,608 |
2019-01-25 | $88.99 | $89.31 | $88.85 | $88.98 | $40.55 | 93,350 |
2019-01-24 | $88.48 | $88.71 | $88.01 | $88.48 | $40.32 | 113,730 |
2019-01-23 | $88.64 | $88.96 | $87.83 | $88.57 | $40.36 | 137,046 |
2019-01-22 | $88.84 | $88.84 | $87.80 | $88.29 | $40.23 | 913,718 |
2019-01-18 | $88.91 | $89.58 | $88.76 | $89.46 | $40.71 | 231,136 |
2019-01-17 | $87.34 | $88.54 | $87.34 | $88.32 | $40.19 | 166,950 |
2019-01-16 | $87.63 | $87.98 | $87.61 | $87.66 | $39.89 | 77,390 |
2019-01-15 | $86.83 | $87.48 | $86.83 | $87.45 | $39.79 | 223,534 |
2019-01-14 | $86.56 | $86.98 | $86.56 | $86.87 | $39.53 | 168,396 |
2019-01-11 | $86.74 | $87.20 | $86.53 | $87.17 | $39.66 | 215,110 |
2019-01-10 | $86.28 | $87.12 | $86.08 | $87.06 | $39.61 | 134,524 |
2019-01-09 | $86.82 | $87.04 | $86.29 | $86.67 | $39.44 | 574,442 |
2019-01-08 | $86.67 | $86.67 | $85.93 | $86.53 | $39.37 | 172,112 |
2019-01-07 | $85.43 | $86.40 | $85.01 | $85.83 | $39.06 | 140,228 |
2019-01-04 | $84.00 | $85.48 | $83.93 | $85.34 | $38.83 | 131,508 |
2019-01-03 | $83.93 | $84.04 | $82.74 | $82.89 | $37.72 | 205,412 |
2019-01-02 | $83.22 | $84.81 | $83.15 | $84.54 | $38.47 | 386,114 |
2018-12-31 | $84.18 | $84.45 | $83.59 | $84.45 | $38.43 | 723,060 |
2018-12-28 | $84.25 | $84.86 | $83.45 | $83.72 | $38.10 | 684,420 |
2018-12-27 | $82.26 | $83.74 | $80.88 | $83.74 | $38.10 | 614,868 |
2018-12-26 | $79.98 | $83.05 | $79.15 | $83.04 | $37.79 | 824,054 |
2018-12-24 | $81.44 | $81.75 | $79.62 | $79.69 | $36.26 | 1,127,626 |
2018-12-21 | $83.70 | $85.15 | $82.18 | $82.35 | $37.30 | 373,768 |
2018-12-20 | $84.46 | $84.98 | $83.00 | $83.66 | $37.89 | 480,456 |
2018-12-19 | $86.12 | $87.39 | $84.36 | $84.90 | $38.45 | 268,078 |
2018-12-18 | $86.83 | $87.04 | $85.46 | $85.95 | $38.93 | 233,834 |
2018-12-17 | $87.74 | $88.00 | $85.83 | $86.33 | $39.10 | 221,184 |
2018-12-14 | $88.67 | $89.02 | $87.81 | $88.04 | $39.87 | 101,092 |
2018-12-13 | $89.50 | $89.96 | $89.06 | $89.42 | $40.50 | 186,176 |
2018-12-12 | $90.11 | $90.26 | $89.31 | $89.34 | $40.46 | 124,644 |
2018-12-11 | $90.20 | $90.23 | $88.68 | $89.17 | $40.39 | 156,872 |
2018-12-10 | $89.12 | $89.41 | $87.35 | $89.28 | $40.44 | 236,562 |
2018-12-07 | $90.80 | $91.26 | $88.87 | $89.24 | $40.42 | 148,782 |
2018-12-06 | $89.89 | $90.89 | $88.63 | $90.87 | $41.16 | 219,340 |
2018-12-04 | $93.50 | $93.62 | $91.06 | $91.17 | $41.29 | 128,156 |
2018-12-03 | $93.95 | $93.96 | $93.06 | $93.68 | $42.43 | 198,690 |
2018-11-30 | $92.04 | $93.06 | $92.04 | $92.91 | $42.08 | 109,110 |
2018-11-29 | $92.07 | $92.62 | $91.75 | $92.12 | $41.72 | 144,356 |
2018-11-28 | $90.95 | $92.25 | $90.72 | $92.25 | $41.78 | 83,712 |
2018-11-27 | $89.86 | $90.72 | $89.78 | $90.70 | $41.08 | 55,164 |
2018-11-26 | $89.90 | $90.28 | $89.70 | $90.24 | $40.87 | 203,352 |
2018-11-23 | $89.17 | $89.55 | $89.11 | $89.17 | $40.39 | 56,648 |
2018-11-21 | $90.10 | $90.31 | $89.68 | $89.68 | $40.62 | 120,224 |
2018-11-20 | $90.64 | $90.64 | $89.47 | $89.83 | $40.68 | 303,048 |
2018-11-19 | $92.29 | $92.54 | $91.30 | $91.75 | $41.49 | 147,236 |
2018-11-16 | $91.77 | $92.64 | $91.76 | $92.43 | $41.79 | 98,174 |
2018-11-15 | $90.83 | $92.08 | $90.31 | $91.97 | $41.59 | 144,778 |
2018-11-14 | $92.38 | $92.39 | $90.66 | $91.20 | $41.24 | 93,792 |
2018-11-13 | $92.08 | $92.61 | $91.52 | $91.74 | $41.48 | 144,500 |
2018-11-12 | $93.13 | $93.13 | $91.83 | $91.97 | $41.59 | 144,606 |
2018-11-09 | $93.49 | $93.55 | $92.82 | $93.28 | $42.18 | 115,804 |
2018-11-08 | $93.69 | $94.05 | $93.47 | $93.80 | $42.41 | 129,250 |
2018-11-07 | $93.12 | $94.00 | $92.80 | $93.97 | $42.49 | 164,554 |
2018-11-06 | $91.93 | $92.45 | $91.92 | $92.45 | $41.80 | 226,908 |
2018-11-05 | $91.33 | $92.13 | $91.33 | $91.92 | $41.56 | 317,222 |
2018-11-02 | $92.13 | $92.13 | $90.35 | $91.10 | $41.19 | 257,286 |
2018-11-01 | $91.24 | $91.66 | $91.01 | $91.57 | $41.41 | 233,346 |
2018-10-31 | $91.20 | $91.76 | $90.92 | $90.92 | $41.11 | 120,054 |
2018-10-30 | $89.24 | $90.63 | $89.24 | $90.57 | $40.95 | 147,124 |
2018-10-29 | $90.05 | $90.69 | $88.12 | $89.05 | $40.27 | 137,308 |
2018-10-26 | $89.57 | $90.01 | $88.35 | $89.07 | $40.28 | 166,710 |
2018-10-25 | $89.77 | $90.88 | $89.47 | $90.42 | $40.89 | 134,532 |
2018-10-24 | $91.28 | $91.28 | $89.11 | $89.29 | $40.37 | 132,832 |
2018-10-23 | $90.58 | $91.81 | $90.06 | $91.37 | $41.32 | 304,578 |
2018-10-22 | $92.61 | $92.75 | $91.78 | $91.84 | $41.46 | 80,560 |
2018-10-19 | $92.48 | $93.06 | $92.25 | $92.49 | $41.76 | 220,396 |
2018-10-18 | $92.84 | $93.26 | $91.78 | $92.22 | $41.63 | 85,810 |
2018-10-17 | $92.89 | $93.33 | $92.22 | $93.08 | $42.02 | 50,450 |
2018-10-16 | $92.13 | $93.09 | $91.84 | $93.04 | $42.00 | 206,914 |
2018-10-15 | $91.68 | $92.29 | $91.51 | $91.51 | $41.31 | 127,116 |
2018-10-12 | $92.11 | $92.11 | $90.84 | $91.84 | $41.46 | 330,044 |
2018-10-11 | $92.99 | $93.18 | $90.49 | $90.98 | $41.07 | 279,600 |
2018-10-10 | $95.57 | $95.57 | $93.15 | $93.22 | $42.08 | 153,800 |
2018-10-09 | $95.59 | $95.94 | $95.44 | $95.72 | $43.21 | 43,806 |
2018-10-08 | $95.19 | $95.88 | $95.19 | $95.77 | $43.24 | 68,800 |
2018-10-05 | $95.87 | $95.90 | $95.03 | $95.44 | $43.09 | 119,040 |
2018-10-04 | $95.96 | $95.99 | $95.23 | $95.76 | $43.23 | 104,538 |
2018-10-03 | $96.39 | $96.59 | $95.96 | $96.04 | $43.36 | 90,410 |
2018-10-02 | $95.82 | $96.26 | $95.76 | $96.06 | $43.37 | 34,836 |
2018-10-01 | $95.85 | $96.05 | $95.62 | $95.84 | $43.27 | 45,058 |
2018-09-28 | $95.06 | $95.54 | $95.06 | $95.41 | $43.07 | 92,056 |
2018-09-27 | $95.31 | $95.77 | $95.25 | $95.32 | $43.03 | 235,854 |
2018-09-26 | $95.69 | $95.89 | $95.05 | $95.16 | $42.96 | 61,642 |
2018-09-25 | $96.25 | $96.25 | $95.51 | $95.59 | $43.15 | 146,320 |
2018-09-24 | $96.68 | $96.76 | $96.25 | $96.36 | $43.35 | 52,544 |
2018-09-21 | $96.97 | $97.06 | $96.86 | $96.86 | $43.58 | 164,018 |
2018-09-20 | $96.34 | $96.80 | $96.34 | $96.72 | $43.51 | 60,940 |
2018-09-19 | $95.90 | $96.21 | $95.90 | $95.97 | $43.18 | 48,830 |
2018-09-18 | $95.62 | $96.18 | $95.62 | $95.99 | $43.19 | 38,826 |
2018-09-17 | $95.69 | $95.84 | $95.54 | $95.56 | $42.99 | 48,836 |
2018-09-14 | $95.84 | $95.84 | $95.56 | $95.76 | $43.08 | 33,294 |
2018-09-13 | $95.55 | $95.77 | $95.51 | $95.73 | $43.07 | 114,354 |
2018-09-12 | $95.16 | $95.44 | $95.15 | $95.30 | $42.88 | 74,130 |
2018-09-11 | $94.75 | $95.26 | $94.68 | $95.12 | $42.79 | 50,558 |
2018-09-10 | $95.09 | $95.26 | $94.90 | $94.94 | $42.71 | 36,234 |
2018-09-07 | $94.73 | $94.93 | $94.55 | $94.71 | $42.61 | 48,194 |
2018-09-06 | $95.13 | $95.32 | $94.76 | $95.06 | $42.77 | 102,896 |
2018-09-05 | $94.71 | $95.22 | $94.71 | $95.18 | $42.82 | 207,310 |
2018-09-04 | $94.96 | $95.05 | $94.68 | $94.81 | $42.66 | 61,628 |
2018-08-31 | $94.89 | $95.17 | $94.76 | $95.10 | $42.79 | 48,176 |
2018-08-30 | $95.34 | $95.43 | $94.92 | $95.08 | $42.78 | 55,472 |
2018-08-29 | $95.26 | $95.60 | $95.12 | $95.50 | $42.97 | 115,644 |
2018-08-28 | $95.49 | $95.49 | $95.14 | $95.18 | $42.82 | 50,984 |
2018-08-27 | $95.00 | $95.28 | $95.00 | $95.21 | $42.84 | 31,766 |
2018-08-24 | $94.49 | $94.72 | $94.30 | $94.66 | $42.59 | 58,616 |
2018-08-23 | $94.37 | $94.58 | $94.18 | $94.23 | $42.39 | 87,562 |
2018-08-22 | $94.51 | $94.66 | $94.43 | $94.46 | $42.50 | 54,266 |
2018-08-21 | $94.79 | $94.98 | $94.69 | $94.69 | $42.60 | 44,092 |
2018-08-20 | $94.74 | $94.97 | $94.74 | $94.87 | $42.62 | 43,036 |
2018-08-17 | $94.00 | $94.83 | $94.00 | $94.65 | $42.52 | 57,824 |
2018-08-16 | $93.58 | $94.31 | $93.58 | $94.19 | $42.32 | 65,354 |
2018-08-15 | $92.92 | $93.15 | $92.56 | $93.03 | $41.79 | 101,102 |
2018-08-14 | $93.10 | $93.53 | $93.10 | $93.41 | $41.97 | 47,548 |
2018-08-13 | $93.35 | $93.46 | $92.84 | $92.90 | $41.74 | 126,968 |
2018-08-10 | $93.43 | $93.49 | $93.06 | $93.32 | $41.93 | 81,010 |
2018-08-09 | $94.05 | $94.10 | $93.86 | $93.88 | $42.18 | 70,254 |
2018-08-08 | $94.02 | $94.08 | $93.83 | $93.96 | $42.21 | 151,400 |
2018-08-07 | $94.07 | $94.22 | $94.00 | $94.11 | $42.28 | 46,670 |
2018-08-06 | $93.67 | $94.05 | $93.60 | $93.89 | $42.18 | 42,402 |
2018-08-03 | $93.14 | $93.78 | $93.14 | $93.76 | $42.12 | 32,602 |
2018-08-02 | $92.36 | $93.20 | $92.36 | $93.12 | $41.84 | 47,144 |
2018-08-01 | $93.10 | $93.20 | $92.72 | $92.87 | $41.72 | 45,138 |
2018-07-31 | $92.95 | $93.29 | $92.95 | $93.17 | $41.86 | 120,224 |
2018-07-30 | $92.80 | $92.89 | $92.56 | $92.64 | $41.62 | 74,650 |
2018-07-27 | $92.94 | $93.05 | $92.48 | $92.72 | $41.66 | 152,832 |
2018-07-26 | $92.95 | $93.29 | $92.76 | $93.01 | $41.79 | 165,662 |
2018-07-25 | $92.00 | $92.84 | $92.00 | $92.70 | $41.65 | 132,416 |
2018-07-24 | $91.96 | $92.26 | $91.93 | $92.15 | $41.40 | 194,956 |
2018-07-23 | $91.77 | $92.01 | $91.68 | $92.00 | $41.22 | 48,010 |
2018-07-20 | $91.85 | $91.99 | $91.77 | $91.86 | $41.16 | 162,878 |
2018-07-19 | $92.00 | $92.18 | $91.76 | $91.94 | $41.20 | 83,706 |
2018-07-18 | $92.11 | $92.26 | $92.02 | $92.21 | $41.32 | 69,116 |
2018-07-17 | $91.86 | $92.31 | $91.86 | $92.17 | $41.30 | 81,366 |
2018-07-16 | $92.04 | $92.08 | $91.77 | $91.97 | $41.21 | 97,690 |
2018-07-13 | $91.77 | $92.08 | $91.77 | $91.98 | $41.22 | 250,592 |
2018-07-12 | $91.82 | $91.99 | $91.58 | $91.97 | $41.21 | 86,460 |
2018-07-11 | $91.60 | $91.67 | $91.25 | $91.26 | $40.89 | 73,306 |
2018-07-10 | $91.81 | $92.09 | $91.81 | $92.06 | $41.25 | 55,474 |
2018-07-09 | $91.30 | $91.69 | $91.30 | $91.52 | $41.01 | 152,532 |
2018-07-06 | $90.35 | $91.08 | $90.35 | $90.98 | $40.77 | 52,074 |
2018-07-05 | $90.13 | $90.38 | $89.79 | $90.34 | $40.48 | 78,974 |
2018-07-03 | $90.11 | $90.28 | $89.56 | $89.68 | $40.19 | 28,688 |
2018-07-02 | $89.20 | $89.81 | $89.11 | $89.81 | $40.24 | 62,136 |
2018-06-29 | $89.98 | $90.53 | $89.75 | $89.75 | $40.22 | 103,002 |
2018-06-28 | $89.24 | $89.92 | $89.07 | $89.70 | $40.19 | 70,794 |
2018-06-27 | $89.89 | $90.44 | $89.17 | $89.17 | $39.96 | 164,324 |
2018-06-26 | $89.79 | $90.01 | $89.59 | $89.71 | $40.20 | 77,770 |
2018-06-25 | $90.08 | $90.15 | $89.15 | $89.59 | $40.14 | 131,438 |
2018-06-22 | $90.85 | $90.97 | $90.68 | $90.68 | $40.51 | 115,150 |
2018-06-21 | $90.80 | $90.80 | $90.15 | $90.35 | $40.36 | 56,656 |
2018-06-20 | $91.08 | $91.08 | $90.70 | $90.82 | $40.57 | 58,716 |
2018-06-19 | $90.35 | $90.94 | $90.35 | $90.85 | $40.58 | 75,690 |
2018-06-18 | $90.96 | $91.12 | $90.80 | $91.08 | $40.69 | 43,506 |
2018-06-15 | $91.22 | $91.58 | $90.92 | $91.50 | $40.87 | 63,762 |
2018-06-14 | $91.73 | $91.73 | $91.37 | $91.48 | $40.86 | 36,846 |
2018-06-13 | $91.98 | $91.98 | $91.35 | $91.38 | $40.82 | 186,564 |
2018-06-12 | $92.11 | $92.11 | $91.81 | $91.98 | $41.09 | 43,866 |
2018-06-11 | $91.96 | $92.23 | $91.89 | $92.13 | $41.15 | 54,822 |
2018-06-08 | $91.44 | $91.89 | $91.44 | $91.88 | $41.04 | 54,748 |
2018-06-07 | $91.49 | $91.79 | $91.41 | $91.56 | $40.90 | 48,488 |
2018-06-06 | $90.87 | $91.37 | $90.69 | $91.36 | $40.81 | 67,170 |
2018-06-05 | $90.75 | $90.86 | $90.46 | $90.66 | $40.50 | 52,718 |
2018-06-04 | $90.73 | $90.97 | $90.63 | $90.72 | $40.52 | 59,692 |
2018-06-01 | $90.06 | $90.50 | $90.06 | $90.38 | $40.37 | 96,616 |
2018-05-31 | $90.20 | $90.20 | $89.47 | $89.63 | $40.04 | 88,244 |
2018-05-30 | $89.59 | $90.49 | $89.49 | $90.31 | $40.34 | 56,960 |
2018-05-29 | $89.57 | $89.75 | $88.69 | $89.13 | $39.81 | 101,236 |
2018-05-25 | $90.17 | $90.27 | $89.88 | $90.10 | $40.25 | 71,182 |
2018-05-24 | $90.43 | $90.52 | $89.81 | $90.33 | $40.35 | 106,316 |
2018-05-23 | $90.04 | $90.52 | $90.04 | $90.44 | $40.40 | 65,508 |
2018-05-22 | $90.77 | $90.93 | $90.40 | $90.46 | $40.41 | 45,312 |
2018-05-21 | $90.53 | $90.85 | $90.53 | $90.71 | $40.46 | 61,140 |
2018-05-18 | $90.27 | $90.27 | $90.02 | $90.08 | $40.18 | 54,896 |
2018-05-17 | $90.33 | $90.70 | $90.11 | $90.29 | $40.28 | 73,952 |
2018-05-16 | $90.07 | $90.55 | $89.99 | $90.41 | $40.33 | 68,008 |
2018-05-15 | $90.22 | $90.22 | $89.79 | $90.05 | $40.17 | 114,502 |
2018-05-14 | $90.73 | $90.85 | $90.42 | $90.55 | $40.39 | 41,798 |
2018-05-11 | $90.30 | $90.60 | $90.21 | $90.42 | $40.33 | 67,930 |
2018-05-10 | $89.52 | $90.22 | $89.52 | $90.14 | $40.21 | 63,306 |
2018-05-09 | $88.81 | $89.31 | $88.60 | $89.22 | $39.80 | 116,754 |
2018-05-08 | $88.59 | $88.64 | $88.00 | $88.49 | $39.47 | 140,810 |
2018-05-07 | $88.83 | $89.03 | $88.50 | $88.64 | $39.54 | 44,138 |
2018-05-04 | $87.24 | $88.73 | $87.24 | $88.54 | $39.50 | 48,904 |
2018-05-03 | $87.41 | $87.69 | $86.45 | $87.48 | $39.02 | 87,878 |
2018-05-02 | $88.27 | $88.40 | $87.50 | $87.65 | $39.10 | 121,214 |
2018-05-01 | $88.26 | $88.35 | $87.55 | $88.33 | $39.40 | 85,098 |
2018-04-30 | $89.35 | $89.53 | $88.51 | $88.51 | $39.48 | 41,828 |
2018-04-27 | $88.98 | $89.30 | $88.94 | $89.17 | $39.78 | 56,948 |
2018-04-26 | $88.61 | $89.25 | $88.47 | $88.95 | $39.68 | 95,574 |
2018-04-25 | $88.20 | $88.59 | $87.67 | $88.48 | $39.47 | 160,316 |
2018-04-24 | $89.37 | $89.49 | $87.73 | $88.29 | $39.38 | 214,880 |
2018-04-23 | $89.12 | $89.27 | $88.81 | $89.05 | $39.68 | 54,192 |
2018-04-20 | $89.73 | $89.73 | $88.72 | $88.95 | $39.63 | 82,342 |
2018-04-19 | $90.11 | $90.16 | $89.33 | $89.62 | $39.93 | 64,720 |
2018-04-18 | $90.64 | $90.76 | $90.38 | $90.39 | $40.27 | 152,594 |
2018-04-17 | $90.47 | $90.74 | $90.25 | $90.53 | $40.34 | 85,232 |
2018-04-16 | $89.73 | $90.20 | $89.40 | $89.96 | $40.08 | 83,836 |
2018-04-13 | $89.85 | $89.85 | $88.87 | $89.17 | $39.73 | 73,110 |
2018-04-12 | $89.24 | $89.72 | $89.24 | $89.36 | $39.81 | 168,730 |
2018-04-11 | $88.81 | $89.24 | $88.72 | $88.82 | $39.57 | 138,564 |
2018-04-10 | $89.07 | $89.58 | $88.66 | $89.26 | $39.77 | 187,130 |
2018-04-09 | $88.21 | $89.19 | $87.96 | $87.98 | $39.20 | 178,314 |
2018-04-06 | $88.90 | $89.25 | $87.09 | $87.71 | $39.08 | 114,224 |
2018-04-05 | $89.17 | $89.66 | $89.00 | $89.48 | $39.87 | 64,022 |
2018-04-04 | $86.44 | $88.99 | $86.36 | $88.82 | $39.57 | 103,952 |
2018-04-03 | $87.11 | $87.90 | $86.67 | $87.69 | $39.07 | 108,954 |
2018-04-02 | $88.28 | $88.40 | $85.86 | $86.62 | $38.59 | 111,136 |
2018-03-29 | $88.00 | $88.96 | $87.86 | $88.49 | $39.43 | 115,246 |
2018-03-28 | $87.50 | $88.22 | $87.32 | $87.75 | $39.10 | 115,336 |
2018-03-27 | $88.69 | $89.07 | $86.98 | $87.42 | $38.95 | 134,064 |
2018-03-26 | $87.55 | $88.50 | $86.93 | $88.40 | $39.39 | 94,310 |
2018-03-23 | $88.17 | $88.36 | $86.24 | $86.30 | $38.45 | 161,456 |
2018-03-22 | $89.39 | $89.52 | $87.90 | $87.95 | $39.19 | 340,894 |
2018-03-21 | $90.24 | $91.00 | $90.05 | $90.10 | $40.14 | 111,944 |
2018-03-20 | $90.50 | $90.66 | $90.19 | $90.24 | $40.21 | 82,036 |
2018-03-19 | $91.55 | $91.64 | $90.28 | $90.74 | $40.26 | 65,254 |
2018-03-16 | $91.73 | $92.16 | $91.73 | $91.87 | $40.76 | 56,174 |
2018-03-15 | $91.82 | $92.12 | $91.47 | $91.61 | $40.65 | 94,448 |
2018-03-14 | $92.71 | $92.71 | $91.55 | $91.64 | $40.66 | 86,606 |
2018-03-13 | $93.10 | $93.31 | $92.11 | $92.33 | $40.97 | 84,090 |
2018-03-12 | $93.01 | $93.30 | $92.71 | $92.78 | $41.17 | 137,178 |
2018-03-09 | $92.14 | $92.91 | $91.95 | $92.89 | $41.21 | 83,538 |
2018-03-08 | $91.37 | $91.64 | $91.09 | $91.64 | $40.66 | 174,230 |
2018-03-07 | $90.56 | $91.26 | $90.43 | $91.13 | $40.43 | 78,762 |
2018-03-06 | $91.62 | $91.62 | $90.96 | $91.36 | $40.54 | 95,884 |
2018-03-05 | $89.87 | $91.51 | $89.87 | $91.28 | $40.50 | 95,388 |
2018-03-02 | $89.32 | $90.50 | $89.23 | $90.37 | $40.10 | 84,264 |
2018-03-01 | $91.04 | $91.65 | $89.53 | $90.03 | $39.95 | 209,450 |
2018-02-28 | $92.49 | $92.60 | $91.00 | $91.00 | $40.38 | 133,232 |
2018-02-27 | $93.32 | $93.62 | $92.07 | $92.07 | $40.85 | 147,758 |
2018-02-26 | $92.62 | $93.31 | $92.29 | $93.31 | $41.40 | 235,758 |
2018-02-23 | $91.21 | $92.17 | $91.11 | $92.16 | $40.89 | 66,488 |
2018-02-22 | $90.88 | $91.62 | $90.58 | $90.72 | $40.25 | 130,154 |
2018-02-21 | $91.46 | $92.14 | $90.64 | $90.66 | $40.23 | 121,502 |
2018-02-20 | $91.74 | $92.01 | $91.11 | $91.32 | $40.52 | 72,946 |
2018-02-16 | $91.89 | $93.00 | $91.89 | $92.27 | $40.90 | 176,490 |
2018-02-15 | $91.66 | $92.18 | $90.92 | $92.18 | $40.86 | 100,406 |
2018-02-14 | $89.71 | $91.14 | $89.65 | $91.08 | $40.38 | 326,248 |
2018-02-13 | $89.53 | $90.33 | $89.35 | $90.22 | $40.00 | 105,090 |
2018-02-12 | $89.54 | $90.37 | $88.93 | $89.93 | $39.87 | 167,004 |
2018-02-09 | $88.46 | $89.46 | $86.16 | $88.75 | $39.34 | 261,354 |
2018-02-08 | $90.74 | $90.74 | $87.54 | $87.54 | $38.81 | 166,584 |
2018-02-07 | $90.71 | $92.02 | $90.71 | $90.83 | $40.27 | 179,246 |
2018-02-06 | $88.13 | $91.08 | $87.68 | $90.82 | $40.26 | 266,982 |
2018-02-05 | $92.62 | $93.34 | $89.03 | $89.54 | $39.69 | 378,902 |
2018-02-02 | $94.87 | $94.87 | $93.35 | $93.45 | $41.43 | 142,916 |
2018-02-01 | $95.18 | $95.86 | $95.18 | $95.52 | $42.34 | 103,578 |
2018-01-31 | $95.87 | $95.88 | $95.11 | $95.46 | $42.32 | 88,584 |
2018-01-30 | $95.86 | $96.17 | $95.49 | $95.51 | $42.34 | 105,230 |
2018-01-29 | $97.04 | $97.08 | $96.61 | $96.62 | $42.83 | 141,294 |
2018-01-26 | $96.42 | $97.25 | $96.15 | $97.25 | $43.11 | 106,884 |
2018-01-25 | $96.47 | $96.47 | $95.84 | $96.07 | $42.59 | 115,100 |
2018-01-24 | $96.29 | $96.53 | $95.74 | $96.10 | $42.60 | 124,312 |
2018-01-23 | $96.09 | $96.22 | $95.96 | $96.08 | $42.59 | 62,090 |
2018-01-22 | $95.42 | $96.22 | $95.42 | $96.22 | $42.61 | 56,122 |
2018-01-19 | $95.36 | $95.47 | $95.11 | $95.47 | $42.27 | 123,608 |
2018-01-18 | $95.39 | $95.48 | $95.07 | $95.18 | $42.15 | 121,548 |
2018-01-17 | $94.82 | $95.57 | $94.68 | $95.39 | $42.24 | 68,134 |
2018-01-16 | $95.14 | $95.38 | $94.28 | $94.45 | $41.82 | 85,158 |
2018-01-12 | $94.27 | $94.73 | $94.27 | $94.60 | $41.89 | 116,010 |
2018-01-11 | $93.78 | $94.11 | $93.72 | $94.11 | $41.67 | 210,106 |
2018-01-10 | $93.55 | $93.70 | $93.31 | $93.56 | $41.43 | 69,508 |
2018-01-09 | $93.85 | $94.04 | $93.70 | $93.74 | $41.51 | 61,898 |
2018-01-08 | $93.45 | $93.71 | $93.40 | $93.67 | $41.48 | 137,292 |
2018-01-05 | $93.42 | $93.60 | $93.19 | $93.60 | $41.45 | 55,270 |
2018-01-04 | $92.93 | $93.28 | $92.71 | $93.10 | $41.22 | 121,150 |
2018-01-03 | $92.58 | $92.77 | $92.43 | $92.77 | $41.08 | 73,278 |
2018-01-02 | $92.40 | $92.71 | $92.23 | $92.47 | $40.95 | 312,498 |
2017-12-29 | $92.50 | $92.51 | $92.08 | $92.12 | $40.79 | 75,674 |
2017-12-28 | $92.42 | $92.43 | $92.27 | $92.43 | $40.93 | 178,540 |
2017-12-27 | $92.18 | $92.37 | $92.13 | $92.28 | $40.86 | 46,030 |
2017-12-26 | $92.15 | $92.36 | $92.13 | $92.21 | $40.83 | 186,264 |
2017-12-22 | $92.66 | $92.71 | $92.46 | $92.62 | $40.86 | 85,356 |
2017-12-21 | $92.54 | $92.85 | $92.50 | $92.62 | $40.86 | 117,892 |
2017-12-20 | $92.72 | $92.73 | $92.39 | $92.42 | $40.77 | 65,598 |
2017-12-19 | $92.99 | $92.99 | $92.49 | $92.53 | $40.82 | 104,126 |
2017-12-18 | $92.83 | $93.14 | $92.82 | $92.85 | $40.96 | 75,786 |
2017-12-15 | $92.08 | $92.55 | $92.08 | $92.45 | $40.79 | 76,312 |
2017-12-14 | $92.21 | $92.44 | $91.65 | $91.65 | $40.43 | 120,720 |
2017-12-13 | $92.17 | $92.35 | $92.12 | $92.14 | $40.65 | 27,754 |
2017-12-12 | $91.88 | $92.17 | $91.84 | $92.03 | $40.60 | 246,066 |
2017-12-11 | $91.40 | $91.77 | $91.38 | $91.77 | $40.49 | 35,222 |
2017-12-08 | $91.24 | $91.37 | $91.11 | $91.37 | $40.31 | 53,858 |
2017-12-07 | $90.73 | $91.09 | $90.53 | $90.88 | $40.09 | 75,542 |
2017-12-06 | $90.82 | $91.01 | $90.81 | $90.83 | $40.07 | 60,474 |
2017-12-05 | $91.46 | $91.51 | $90.91 | $90.95 | $40.12 | 67,020 |
2017-12-04 | $91.77 | $91.99 | $91.38 | $91.39 | $40.32 | 70,430 |
2017-12-01 | $91.13 | $91.44 | $90.06 | $91.17 | $40.22 | 169,988 |
2017-11-30 | $90.80 | $91.46 | $90.47 | $91.18 | $40.23 | 128,382 |
2017-11-29 | $90.19 | $90.58 | $90.19 | $90.51 | $39.93 | 47,020 |
2017-11-28 | $89.28 | $90.10 | $89.24 | $90.10 | $39.75 | 44,568 |
2017-11-27 | $89.14 | $89.29 | $89.14 | $89.14 | $39.33 | 33,298 |
2017-11-24 | $89.24 | $89.24 | $89.05 | $89.05 | $39.29 | 117,718 |
2017-11-22 | $89.16 | $89.18 | $89.00 | $89.04 | $39.28 | 83,650 |
2017-11-21 | $88.94 | $89.22 | $88.94 | $89.09 | $39.30 | 41,582 |
2017-11-20 | $88.71 | $88.84 | $88.60 | $88.78 | $39.12 | 44,476 |
2017-11-17 | $88.72 | $88.80 | $88.63 | $88.64 | $39.06 | 37,168 |
2017-11-16 | $88.54 | $89.03 | $88.54 | $88.89 | $39.17 | 47,314 |
2017-11-15 | $88.26 | $88.36 | $88.14 | $88.19 | $38.86 | 181,012 |
2017-11-14 | $88.54 | $88.66 | $88.21 | $88.66 | $39.07 | 133,004 |
2017-11-13 | $88.52 | $88.84 | $88.52 | $88.82 | $39.14 | 30,226 |
2017-11-10 | $88.61 | $88.75 | $88.49 | $88.72 | $39.10 | 68,650 |
2017-11-09 | $88.57 | $88.75 | $88.20 | $88.69 | $39.09 | 55,474 |
2017-11-08 | $88.73 | $89.00 | $88.71 | $88.92 | $39.19 | 44,498 |
2017-11-07 | $88.72 | $88.85 | $88.61 | $88.79 | $39.13 | 45,984 |
2017-11-06 | $88.71 | $88.72 | $88.58 | $88.64 | $39.06 | 28,958 |
2017-11-03 | $88.64 | $88.77 | $88.48 | $88.73 | $39.10 | 55,640 |
2017-11-02 | $88.34 | $88.54 | $87.99 | $88.51 | $39.01 | 50,768 |
2017-11-01 | $88.51 | $88.64 | $88.23 | $88.32 | $38.92 | 83,170 |
2017-10-31 | $88.24 | $88.30 | $88.09 | $88.17 | $38.86 | 75,984 |
2017-10-30 | $88.37 | $88.37 | $88.02 | $88.11 | $38.83 | 49,258 |
2017-10-27 | $88.42 | $88.62 | $88.18 | $88.52 | $39.01 | 62,374 |
2017-10-26 | $88.35 | $88.52 | $88.22 | $88.22 | $38.88 | 149,622 |
2017-10-25 | $88.50 | $88.50 | $87.76 | $88.15 | $38.85 | 107,378 |
2017-10-24 | $88.76 | $88.76 | $88.56 | $88.59 | $39.04 | 101,066 |
2017-10-23 | $89.00 | $89.09 | $88.73 | $88.78 | $39.06 | 55,492 |
2017-10-20 | $88.69 | $88.91 | $88.66 | $88.91 | $39.11 | 61,114 |
2017-10-19 | $88.16 | $88.50 | $88.08 | $88.50 | $38.93 | 64,074 |
2017-10-18 | $88.44 | $88.57 | $88.30 | $88.37 | $38.88 | 62,138 |
2017-10-17 | $88.20 | $88.29 | $88.08 | $88.28 | $38.84 | 38,168 |
2017-10-16 | $88.23 | $88.33 | $88.08 | $88.21 | $38.81 | 116,378 |
2017-10-13 | $88.17 | $88.26 | $88.02 | $88.02 | $38.72 | 28,058 |
2017-10-12 | $88.04 | $88.18 | $87.95 | $88.01 | $38.72 | 161,342 |
2017-10-11 | $88.08 | $88.23 | $88.08 | $88.23 | $38.81 | 95,058 |
2017-10-10 | $87.95 | $88.11 | $87.88 | $88.08 | $38.75 | 60,728 |
2017-10-09 | $87.93 | $87.93 | $87.67 | $87.75 | $38.60 | 33,678 |
2017-10-06 | $87.75 | $87.84 | $87.64 | $87.79 | $38.62 | 72,332 |
2017-10-05 | $87.65 | $87.98 | $87.65 | $87.96 | $38.70 | 76,882 |
2017-10-04 | $87.39 | $87.61 | $87.36 | $87.56 | $38.52 | 58,566 |
2017-10-03 | $87.37 | $87.48 | $87.06 | $87.44 | $38.47 | 66,000 |
2017-10-02 | $86.95 | $87.26 | $86.87 | $87.26 | $38.39 | 72,946 |
2017-09-29 | $86.77 | $86.88 | $86.63 | $86.84 | $38.20 | 71,442 |
2017-09-28 | $86.56 | $86.79 | $86.23 | $86.74 | $38.16 | 248,262 |
2017-09-27 | $86.72 | $86.72 | $86.28 | $86.59 | $38.09 | 38,162 |
2017-09-26 | $86.68 | $86.70 | $86.49 | $86.50 | $38.05 | 88,108 |
2017-09-25 | $86.58 | $86.89 | $86.52 | $86.77 | $38.07 | 54,902 |
2017-09-22 | $86.58 | $86.66 | $86.57 | $86.66 | $38.02 | 29,530 |
2017-09-21 | $86.82 | $86.82 | $86.60 | $86.60 | $37.99 | 57,890 |
2017-09-20 | $86.87 | $86.93 | $86.52 | $86.85 | $38.10 | 56,808 |
2017-09-19 | $86.79 | $86.92 | $86.71 | $86.87 | $38.11 | 38,522 |
2017-09-18 | $86.62 | $86.81 | $86.58 | $86.71 | $38.04 | 73,594 |
2017-09-15 | $86.36 | $86.55 | $86.31 | $86.55 | $37.97 | 30,122 |
2017-09-14 | $86.13 | $86.39 | $86.13 | $86.35 | $37.88 | 67,850 |
2017-09-13 | $86.10 | $86.21 | $86.07 | $86.19 | $37.81 | 103,278 |
2017-09-12 | $86.10 | $86.18 | $86.06 | $86.14 | $37.79 | 54,118 |
2017-09-11 | $85.43 | $85.93 | $85.43 | $85.93 | $37.70 | 131,876 |
2017-09-08 | $84.96 | $85.14 | $84.96 | $85.03 | $37.31 | 47,440 |
2017-09-07 | $85.22 | $85.28 | $85.00 | $85.12 | $37.34 | 78,714 |
2017-09-06 | $85.11 | $85.25 | $85.08 | $85.15 | $37.36 | 63,284 |
2017-09-05 | $85.22 | $85.22 | $84.56 | $84.86 | $37.23 | 101,380 |
2017-09-01 | $85.33 | $85.52 | $85.33 | $85.42 | $37.48 | 64,352 |
2017-08-31 | $85.06 | $85.33 | $85.06 | $85.17 | $37.37 | 50,028 |
2017-08-30 | $84.70 | $84.98 | $84.66 | $84.88 | $37.24 | 64,232 |
2017-08-29 | $84.20 | $84.74 | $84.20 | $84.70 | $37.16 | 59,592 |
2017-08-28 | $84.74 | $84.74 | $84.41 | $84.57 | $37.10 | 57,810 |
2017-08-25 | $84.61 | $84.86 | $84.60 | $84.61 | $37.12 | 65,964 |
2017-08-24 | $84.63 | $84.65 | $84.28 | $84.30 | $36.99 | 174,964 |
2017-08-23 | $84.44 | $84.66 | $84.43 | $84.51 | $37.08 | 54,630 |
2017-08-22 | $84.22 | $84.73 | $84.22 | $84.73 | $37.17 | 58,868 |
2017-08-21 | $83.86 | $84.06 | $83.70 | $84.03 | $36.87 | 52,032 |
2017-08-18 | $84.06 | $84.39 | $83.90 | $83.98 | $36.77 | 196,418 |
2017-08-17 | $85.18 | $85.20 | $84.24 | $84.24 | $36.88 | 69,728 |
2017-08-16 | $85.48 | $85.67 | $85.31 | $85.46 | $37.42 | 59,288 |
2017-08-15 | $85.45 | $85.45 | $85.26 | $85.33 | $37.36 | 55,200 |
2017-08-14 | $85.01 | $85.38 | $84.98 | $85.33 | $37.36 | 218,344 |
2017-08-11 | $84.61 | $84.80 | $84.48 | $84.56 | $37.02 | 78,676 |
2017-08-10 | $85.20 | $85.20 | $84.53 | $84.54 | $37.02 | 127,634 |
2017-08-09 | $85.24 | $85.46 | $85.18 | $85.46 | $37.42 | 86,816 |
2017-08-08 | $85.45 | $85.84 | $85.28 | $85.41 | $37.40 | 55,524 |
2017-08-07 | $85.50 | $85.55 | $85.42 | $85.55 | $37.46 | 51,166 |
2017-08-04 | $85.47 | $85.69 | $85.34 | $85.43 | $37.41 | 36,220 |
2017-08-03 | $85.34 | $85.41 | $85.25 | $85.31 | $37.35 | 52,726 |
2017-08-02 | $85.48 | $85.48 | $85.16 | $85.35 | $37.37 | 75,248 |
2017-08-01 | $85.40 | $85.40 | $85.21 | $85.28 | $37.34 | 105,724 |
2017-07-31 | $85.18 | $85.32 | $85.12 | $85.17 | $37.29 | 54,388 |
2017-07-28 | $85.10 | $85.18 | $84.79 | $85.07 | $37.25 | 56,668 |
2017-07-27 | $85.20 | $85.35 | $84.91 | $85.31 | $37.35 | 77,594 |
2017-07-26 | $85.17 | $85.43 | $84.98 | $85.05 | $37.24 | 69,198 |
2017-07-25 | $85.03 | $85.12 | $84.92 | $84.99 | $37.21 | 68,914 |
2017-07-24 | $84.85 | $84.90 | $84.62 | $84.64 | $37.06 | 125,232 |
2017-07-21 | $84.79 | $85.03 | $84.75 | $85.02 | $37.15 | 57,716 |
2017-07-20 | $85.18 | $85.26 | $84.95 | $85.15 | $37.20 | 56,018 |
2017-07-19 | $84.82 | $85.08 | $84.74 | $85.08 | $37.17 | 41,222 |
2017-07-18 | $84.61 | $84.70 | $84.44 | $84.70 | $37.01 | 62,168 |
2017-07-17 | $84.77 | $84.86 | $84.70 | $84.74 | $37.02 | 76,738 |
2017-07-14 | $84.39 | $84.90 | $84.39 | $84.81 | $37.05 | 59,608 |
2017-07-13 | $84.26 | $84.42 | $84.21 | $84.37 | $36.86 | 95,518 |
2017-07-12 | $84.05 | $84.35 | $84.05 | $84.25 | $36.81 | 152,634 |
2017-07-11 | $83.83 | $83.87 | $83.50 | $83.72 | $36.58 | 198,714 |
2017-07-10 | $83.88 | $84.06 | $83.83 | $83.86 | $36.64 | 55,394 |
2017-07-07 | $83.73 | $83.98 | $83.65 | $83.91 | $36.66 | 68,288 |
2017-07-06 | $84.09 | $84.09 | $83.55 | $83.62 | $36.53 | 102,078 |
2017-07-05 | $84.44 | $84.65 | $84.13 | $84.30 | $36.83 | 227,094 |
2017-07-03 | $84.29 | $84.66 | $84.29 | $84.41 | $36.88 | 22,846 |
2017-06-30 | $84.20 | $84.27 | $83.98 | $84.08 | $36.74 | 174,874 |
2017-06-29 | $84.64 | $84.64 | $83.63 | $83.86 | $36.64 | 210,014 |
2017-06-28 | $84.36 | $84.69 | $84.36 | $84.58 | $36.95 | 74,532 |
2017-06-27 | $84.49 | $84.63 | $84.05 | $84.07 | $36.73 | 134,316 |
2017-06-26 | $84.68 | $84.88 | $84.58 | $84.58 | $36.95 | 141,636 |
2017-06-23 | $84.69 | $84.87 | $84.64 | $84.70 | $36.90 | 53,682 |
2017-06-22 | $84.79 | $84.89 | $84.63 | $84.69 | $36.90 | 81,038 |
2017-06-21 | $85.08 | $85.08 | $84.58 | $84.68 | $36.89 | 63,786 |
2017-06-20 | $85.35 | $85.35 | $84.98 | $85.01 | $37.04 | 63,200 |
2017-06-19 | $85.22 | $85.47 | $85.15 | $85.47 | $37.24 | 81,322 |
2017-06-16 | $84.97 | $84.99 | $84.59 | $84.99 | $37.03 | 578,042 |
2017-06-15 | $84.66 | $84.99 | $84.56 | $84.99 | $37.03 | 94,622 |
2017-06-14 | $85.10 | $85.10 | $84.77 | $85.00 | $37.03 | 66,162 |
2017-06-13 | $84.88 | $84.99 | $84.72 | $84.91 | $36.99 | 59,242 |
2017-06-12 | $84.61 | $84.75 | $84.52 | $84.71 | $36.91 | 41,542 |
2017-06-09 | $84.51 | $84.81 | $84.24 | $84.65 | $36.88 | 143,482 |
2017-06-08 | $84.48 | $84.70 | $84.24 | $84.41 | $36.78 | 91,130 |
2017-06-07 | $84.49 | $84.56 | $84.30 | $84.49 | $36.81 | 89,130 |
2017-06-06 | $84.39 | $84.57 | $84.31 | $84.41 | $36.78 | 70,740 |
2017-06-05 | $84.64 | $84.64 | $84.51 | $84.58 | $36.85 | 53,888 |
2017-06-02 | $84.49 | $84.68 | $84.37 | $84.66 | $36.88 | 100,642 |
2017-06-01 | $83.92 | $84.45 | $83.82 | $84.45 | $36.79 | 71,174 |
2017-05-31 | $83.87 | $83.87 | $83.63 | $83.76 | $36.49 | 40,700 |
2017-05-30 | $83.66 | $83.86 | $83.63 | $83.79 | $36.51 | 57,070 |
2017-05-26 | $83.77 | $83.80 | $83.69 | $83.79 | $36.51 | 133,694 |
2017-05-25 | $83.61 | $83.83 | $83.58 | $83.75 | $36.49 | 126,598 |
2017-05-24 | $83.42 | $83.47 | $83.29 | $83.44 | $36.35 | 83,960 |
2017-05-23 | $83.25 | $83.44 | $83.22 | $83.33 | $36.31 | 198,092 |
2017-05-22 | $82.98 | $83.18 | $82.74 | $83.10 | $36.20 | 76,548 |
2017-05-19 | $82.58 | $83.08 | $82.58 | $82.88 | $36.05 | 49,412 |
2017-05-18 | $82.10 | $82.68 | $81.98 | $82.42 | $35.85 | 134,094 |
2017-05-17 | $82.80 | $82.96 | $82.16 | $82.18 | $35.74 | 139,140 |
2017-05-16 | $83.62 | $83.62 | $83.29 | $83.37 | $36.26 | 121,320 |
2017-05-15 | $83.26 | $83.51 | $83.26 | $83.49 | $36.31 | 82,382 |
2017-05-12 | $83.14 | $83.14 | $82.99 | $83.07 | $36.13 | 82,254 |
2017-05-11 | $83.18 | $83.23 | $82.85 | $83.23 | $36.20 | 89,090 |
2017-05-10 | $83.23 | $83.37 | $83.20 | $83.34 | $36.25 | 150,256 |
2017-05-09 | $83.48 | $83.52 | $83.16 | $83.26 | $36.21 | 101,308 |
2017-05-08 | $83.44 | $83.48 | $83.29 | $83.45 | $36.29 | 69,930 |
2017-05-05 | $83.14 | $83.47 | $83.08 | $83.47 | $36.30 | 238,920 |
2017-05-04 | $83.09 | $83.09 | $82.79 | $83.00 | $36.10 | 1,238,844 |
2017-05-03 | $82.91 | $83.08 | $82.79 | $83.00 | $36.10 | 90,016 |
2017-05-02 | $83.14 | $83.18 | $82.95 | $83.03 | $36.11 | 72,010 |
2017-05-01 | $83.24 | $83.25 | $83.02 | $83.07 | $36.13 | 103,654 |
2017-04-28 | $83.42 | $83.42 | $83.00 | $83.08 | $36.13 | 64,718 |
2017-04-27 | $83.49 | $83.49 | $83.22 | $83.35 | $36.25 | 80,256 |
2017-04-26 | $83.51 | $83.77 | $83.35 | $83.35 | $36.25 | 58,020 |
2017-04-25 | $83.30 | $83.60 | $83.30 | $83.52 | $36.32 | 98,554 |
2017-04-24 | $83.03 | $83.17 | $82.89 | $83.04 | $36.12 | 75,308 |
2017-04-21 | $82.54 | $82.66 | $82.31 | $82.39 | $35.79 | 96,466 |
2017-04-20 | $82.22 | $82.77 | $82.21 | $82.67 | $35.92 | 125,646 |
2017-04-19 | $82.56 | $82.61 | $82.05 | $82.13 | $35.68 | 119,810 |
2017-04-18 | $82.30 | $82.50 | $82.23 | $82.40 | $35.80 | 101,320 |
2017-04-17 | $82.12 | $82.57 | $82.10 | $82.55 | $35.86 | 84,468 |
2017-04-13 | $82.42 | $82.58 | $82.00 | $82.00 | $35.62 | 324,398 |
2017-04-12 | $82.63 | $82.72 | $82.44 | $82.55 | $35.86 | 98,496 |
2017-04-11 | $82.69 | $82.71 | $82.20 | $82.71 | $35.93 | 191,636 |
2017-04-10 | $82.85 | $83.05 | $82.62 | $82.78 | $35.96 | 268,680 |
2017-04-07 | $82.77 | $83.06 | $82.69 | $82.77 | $35.96 | 120,954 |
2017-04-06 | $82.74 | $83.00 | $82.59 | $82.82 | $35.98 | 150,624 |
2017-04-05 | $83.16 | $83.52 | $82.63 | $82.69 | $35.92 | 109,412 |
2017-04-04 | $82.65 | $82.92 | $82.58 | $82.90 | $36.02 | 95,322 |
2017-04-03 | $82.99 | $82.99 | $82.39 | $82.82 | $35.98 | 178,990 |
2017-03-31 | $83.05 | $83.20 | $82.91 | $82.93 | $36.03 | 82,278 |
2017-03-30 | $82.87 | $83.22 | $82.81 | $83.11 | $36.11 | 209,446 |
2017-03-29 | $82.81 | $82.96 | $82.70 | $82.91 | $36.02 | 55,592 |
2017-03-28 | $82.27 | $83.02 | $82.22 | $82.87 | $36.00 | 80,142 |
2017-03-27 | $81.97 | $82.46 | $81.74 | $82.40 | $35.80 | 59,246 |
2017-03-24 | $83.04 | $83.15 | $82.56 | $82.82 | $35.87 | 74,022 |
2017-03-23 | $82.89 | $83.31 | $82.77 | $82.90 | $35.90 | 256,776 |
2017-03-22 | $82.83 | $83.02 | $82.61 | $82.94 | $35.92 | 69,458 |
2017-03-21 | $83.89 | $83.95 | $82.79 | $82.88 | $35.89 | 140,856 |
2017-03-20 | $83.75 | $83.86 | $83.56 | $83.65 | $36.23 | 48,330 |
2017-03-17 | $84.00 | $84.07 | $83.72 | $83.72 | $36.26 | 69,920 |
2017-03-16 | $84.13 | $84.13 | $83.78 | $83.89 | $36.33 | 46,474 |
2017-03-15 | $83.42 | $84.21 | $83.42 | $84.01 | $36.38 | 94,368 |
2017-03-14 | $83.34 | $83.39 | $83.12 | $83.29 | $36.07 | 85,722 |
2017-03-13 | $83.52 | $83.59 | $83.39 | $83.53 | $36.18 | 81,658 |
2017-03-10 | $83.61 | $83.63 | $83.28 | $83.55 | $36.18 | 67,464 |
2017-03-09 | $83.24 | $83.35 | $82.98 | $83.26 | $36.06 | 62,714 |
2017-03-08 | $83.50 | $83.63 | $83.16 | $83.18 | $36.02 | 81,422 |
2017-03-07 | $83.53 | $83.67 | $83.40 | $83.43 | $36.13 | 115,734 |
2017-03-06 | $83.61 | $83.80 | $83.48 | $83.72 | $36.26 | 66,074 |
2017-03-03 | $83.79 | $83.95 | $83.69 | $83.88 | $36.33 | 116,372 |
2017-03-02 | $84.18 | $84.18 | $83.87 | $83.88 | $36.33 | 153,650 |
2017-03-01 | $83.81 | $84.49 | $83.78 | $84.29 | $36.50 | 150,876 |
2017-02-28 | $83.28 | $83.44 | $83.11 | $83.30 | $36.08 | 72,490 |
2017-02-27 | $83.43 | $83.53 | $83.28 | $83.45 | $36.14 | 95,536 |
2017-02-24 | $82.94 | $83.47 | $82.94 | $83.47 | $36.15 | 272,828 |
2017-02-23 | $83.19 | $83.34 | $82.93 | $83.21 | $36.04 | 235,940 |
2017-02-22 | $82.92 | $83.16 | $82.87 | $83.01 | $35.95 | 147,190 |
2017-02-21 | $82.66 | $83.16 | $82.65 | $83.07 | $35.98 | 96,908 |
2017-02-17 | $82.16 | $82.55 | $82.13 | $82.53 | $35.74 | 76,414 |
2017-02-16 | $82.50 | $82.59 | $82.24 | $82.50 | $35.68 | 90,686 |
2017-02-15 | $82.07 | $82.56 | $82.02 | $82.52 | $35.68 | 88,428 |
2017-02-14 | $81.72 | $82.10 | $81.55 | $82.09 | $35.50 | 132,808 |
2017-02-13 | $81.52 | $81.86 | $81.52 | $81.79 | $35.37 | 82,736 |
2017-02-10 | $81.21 | $81.45 | $81.10 | $81.35 | $35.18 | 96,976 |
2017-02-09 | $80.84 | $81.24 | $80.81 | $81.15 | $35.09 | 118,014 |
2017-02-08 | $80.61 | $80.76 | $80.51 | $80.74 | $34.91 | 74,206 |
2017-02-07 | $80.78 | $80.91 | $80.61 | $80.70 | $34.90 | 107,232 |
2017-02-06 | $80.70 | $80.83 | $80.57 | $80.68 | $34.89 | 187,076 |
2017-02-03 | $80.63 | $80.85 | $80.52 | $80.82 | $34.95 | 77,236 |
2017-02-02 | $79.98 | $80.24 | $79.94 | $80.21 | $34.69 | 99,038 |
2017-02-01 | $80.46 | $80.49 | $79.96 | $80.10 | $34.64 | 113,044 |
2017-01-31 | $80.03 | $80.26 | $79.93 | $80.26 | $34.71 | 109,002 |
2017-01-30 | $80.41 | $80.41 | $79.94 | $80.28 | $34.72 | 103,888 |
2017-01-27 | $80.76 | $80.76 | $80.56 | $80.65 | $34.88 | 87,502 |
2017-01-26 | $80.77 | $80.82 | $80.62 | $80.69 | $34.89 | 127,728 |
2017-01-25 | $80.63 | $80.86 | $80.55 | $80.81 | $34.94 | 94,728 |
2017-01-24 | $79.89 | $80.43 | $79.89 | $80.28 | $34.72 | 76,008 |
2017-01-23 | $80.04 | $80.17 | $79.78 | $79.96 | $34.57 | 1,269,078 |
2017-01-20 | $80.26 | $80.49 | $80.11 | $80.35 | $34.70 | 80,252 |
2017-01-19 | $80.28 | $80.29 | $79.86 | $80.03 | $34.56 | 87,852 |
2017-01-18 | $80.24 | $80.33 | $80.17 | $80.33 | $34.69 | 99,596 |
2017-01-17 | $80.08 | $80.34 | $80.01 | $80.23 | $34.65 | 827,552 |
2017-01-13 | $80.21 | $80.41 | $80.16 | $80.29 | $34.67 | 445,274 |
2017-01-12 | $80.19 | $80.23 | $79.71 | $80.18 | $34.62 | 95,568 |
2017-01-11 | $80.17 | $80.38 | $79.98 | $80.38 | $34.71 | 252,620 |
2017-01-10 | $80.36 | $80.59 | $80.14 | $80.22 | $34.64 | 92,198 |
2017-01-09 | $80.50 | $80.57 | $80.32 | $80.32 | $34.68 | 1,110,514 |
2017-01-06 | $80.60 | $80.85 | $80.35 | $80.67 | $34.84 | 101,716 |
2017-01-05 | $80.60 | $80.67 | $80.37 | $80.56 | $34.79 | 550,430 |
2017-01-04 | $80.53 | $80.78 | $80.53 | $80.68 | $34.84 | 300,804 |
2017-01-03 | $80.31 | $80.49 | $79.97 | $80.39 | $34.72 | 301,728 |
2016-12-30 | $80.19 | $80.27 | $79.66 | $79.90 | $34.50 | 211,192 |
2016-12-29 | $80.05 | $80.23 | $80.03 | $80.15 | $34.61 | 390,058 |
2016-12-28 | $80.68 | $80.68 | $79.99 | $80.04 | $34.56 | 96,658 |
2016-12-27 | $80.58 | $80.76 | $80.51 | $80.63 | $34.82 | 69,924 |
2016-12-23 | $80.41 | $80.55 | $80.38 | $80.54 | $34.78 | 130,118 |
2016-12-22 | $80.74 | $80.77 | $80.55 | $80.67 | $34.71 | 95,824 |
2016-12-21 | $80.98 | $81.05 | $80.77 | $80.79 | $34.76 | 147,514 |
2016-12-20 | $80.89 | $81.05 | $80.80 | $81.00 | $34.85 | 95,192 |
2016-12-19 | $80.56 | $80.83 | $80.54 | $80.78 | $34.76 | 245,910 |
2016-12-16 | $80.64 | $80.67 | $80.35 | $80.54 | $34.66 | 124,804 |
2016-12-15 | $80.09 | $80.75 | $80.09 | $80.45 | $34.62 | 191,682 |
2016-12-14 | $80.70 | $80.89 | $79.98 | $80.03 | $34.44 | 144,232 |
2016-12-13 | $80.62 | $81.03 | $80.56 | $80.89 | $34.81 | 129,430 |
2016-12-12 | $80.13 | $80.50 | $80.13 | $80.32 | $34.56 | 197,022 |
2016-12-09 | $79.76 | $80.16 | $79.66 | $80.13 | $34.48 | 144,534 |
2016-12-08 | $79.58 | $79.93 | $79.42 | $79.62 | $34.26 | 121,088 |
2016-12-07 | $78.49 | $79.60 | $78.48 | $79.60 | $34.25 | 139,806 |
2016-12-06 | $78.35 | $78.56 | $78.17 | $78.53 | $33.79 | 102,282 |
2016-12-05 | $78.21 | $78.38 | $78.13 | $78.24 | $33.67 | 392,590 |
2016-12-02 | $77.88 | $78.11 | $77.79 | $77.96 | $33.55 | 120,592 |
2016-12-01 | $78.20 | $78.20 | $77.76 | $77.90 | $33.52 | 121,534 |
2016-11-30 | $78.44 | $78.51 | $78.09 | $78.09 | $33.60 | 62,798 |
2016-11-29 | $78.03 | $78.33 | $77.90 | $78.17 | $33.64 | 90,020 |
2016-11-28 | $78.20 | $78.33 | $77.92 | $78.11 | $33.61 | 83,970 |
2016-11-25 | $78.05 | $78.30 | $78.05 | $78.28 | $33.68 | 247,674 |
2016-11-23 | $77.73 | $77.96 | $77.72 | $77.95 | $33.54 | 148,656 |
2016-11-22 | $77.81 | $77.99 | $77.64 | $77.94 | $33.54 | 142,564 |
2016-11-21 | $77.34 | $77.63 | $77.34 | $77.57 | $33.38 | 117,672 |
2016-11-18 | $77.41 | $77.42 | $77.15 | $77.26 | $33.17 | 54,208 |
2016-11-17 | $77.23 | $77.37 | $77.07 | $77.29 | $33.19 | 448,446 |
2016-11-16 | $77.16 | $77.27 | $76.97 | $77.16 | $33.13 | 124,746 |
2016-11-15 | $76.85 | $77.35 | $76.85 | $77.32 | $33.20 | 407,210 |
2016-11-14 | $76.73 | $76.86 | $76.47 | $76.70 | $32.93 | 57,002 |
2016-11-11 | $76.52 | $76.73 | $76.30 | $76.61 | $32.90 | 59,088 |
2016-11-10 | $76.99 | $77.12 | $76.36 | $76.76 | $32.96 | 151,136 |
2016-11-09 | $75.28 | $76.98 | $75.28 | $76.62 | $32.90 | 2,529,158 |
2016-11-08 | $75.39 | $76.06 | $75.39 | $75.83 | $32.56 | 108,474 |
2016-11-07 | $74.90 | $75.51 | $74.90 | $75.50 | $32.42 | 93,428 |
2016-11-04 | $74.24 | $74.47 | $74.01 | $74.01 | $31.78 | 119,578 |
2016-11-03 | $74.50 | $74.58 | $74.09 | $74.23 | $31.87 | 74,030 |
2016-11-02 | $74.69 | $74.74 | $74.38 | $74.43 | $31.96 | 147,856 |
2016-11-01 | $75.48 | $75.63 | $74.41 | $74.83 | $32.13 | 79,470 |
2016-10-31 | $75.42 | $75.61 | $75.36 | $75.43 | $32.39 | 70,540 |
2016-10-28 | $75.46 | $75.83 | $75.10 | $75.38 | $32.37 | 142,670 |
2016-10-27 | $75.90 | $75.90 | $75.51 | $75.56 | $32.44 | 95,982 |
2016-10-26 | $75.43 | $75.86 | $75.30 | $75.70 | $32.50 | 69,828 |
2016-10-25 | $75.86 | $75.99 | $75.69 | $75.74 | $32.52 | 94,996 |
2016-10-24 | $75.79 | $75.92 | $75.66 | $75.87 | $32.58 | 79,526 |
2016-10-21 | $75.51 | $75.73 | $75.42 | $75.71 | $32.45 | 79,032 |
2016-10-20 | $75.70 | $75.86 | $75.48 | $75.75 | $32.46 | 88,160 |
2016-10-19 | $75.86 | $76.03 | $75.66 | $75.89 | $32.52 | 101,392 |
2016-10-18 | $75.94 | $75.98 | $75.65 | $75.80 | $32.49 | 195,514 |
2016-10-17 | $75.62 | $75.76 | $75.45 | $75.47 | $32.34 | 118,378 |
2016-10-14 | $75.99 | $76.16 | $75.67 | $75.67 | $32.43 | 136,900 |
2016-10-13 | $75.41 | $75.84 | $75.06 | $75.64 | $32.42 | 283,578 |
2016-10-12 | $75.73 | $76.01 | $75.55 | $75.85 | $32.51 | 201,200 |
2016-10-11 | $76.43 | $76.43 | $75.46 | $75.71 | $32.45 | 61,984 |
2016-10-10 | $76.54 | $76.79 | $76.51 | $76.55 | $32.81 | 76,434 |
2016-10-07 | $76.50 | $76.64 | $75.96 | $76.27 | $32.69 | 45,300 |
2016-10-06 | $76.39 | $76.54 | $76.11 | $76.49 | $32.78 | 47,592 |
2016-10-05 | $76.43 | $76.63 | $76.39 | $76.49 | $32.78 | 113,248 |
2016-10-04 | $76.81 | $76.82 | $75.98 | $76.18 | $32.65 | 124,176 |
2016-10-03 | $76.85 | $76.88 | $76.53 | $76.74 | $32.89 | 110,426 |
2016-09-30 | $76.77 | $77.23 | $76.77 | $76.99 | $33.00 | 105,454 |
2016-09-29 | $77.01 | $77.13 | $76.24 | $76.45 | $32.76 | 168,622 |
2016-09-28 | $76.68 | $77.14 | $76.31 | $77.12 | $33.05 | 66,140 |
2016-09-27 | $76.23 | $76.69 | $76.10 | $76.59 | $32.82 | 396,942 |
2016-09-26 | $76.60 | $76.60 | $76.22 | $76.22 | $32.67 | 49,892 |
2016-09-23 | $77.27 | $77.35 | $77.08 | $77.14 | $32.97 | 78,102 |
2016-09-22 | $77.34 | $77.56 | $77.31 | $77.44 | $33.10 | 76,416 |
2016-09-21 | $76.43 | $77.07 | $76.15 | $77.00 | $32.91 | 65,858 |
2016-09-20 | $76.45 | $76.55 | $76.17 | $76.17 | $32.55 | 87,186 |
2016-09-19 | $76.37 | $76.60 | $76.07 | $76.19 | $32.56 | 64,492 |
2016-09-16 | $76.24 | $76.24 | $75.89 | $76.15 | $32.54 | 83,888 |
2016-09-15 | $75.72 | $76.60 | $75.63 | $76.46 | $32.68 | 69,390 |
2016-09-14 | $75.88 | $76.26 | $75.61 | $75.66 | $32.33 | 547,740 |
2016-09-13 | $76.49 | $76.50 | $75.60 | $75.81 | $32.40 | 131,318 |
2016-09-12 | $75.59 | $77.15 | $75.42 | $77.00 | $32.91 | 206,312 |
2016-09-09 | $77.23 | $77.23 | $75.92 | $75.92 | $32.45 | 165,226 |
2016-09-08 | $77.86 | $77.97 | $77.69 | $77.87 | $33.28 | 58,868 |
2016-09-07 | $77.91 | $77.95 | $77.72 | $77.93 | $33.30 | 114,892 |
2016-09-06 | $77.76 | $77.92 | $77.57 | $77.92 | $33.30 | 451,028 |
2016-09-02 | $77.55 | $77.81 | $77.40 | $77.65 | $33.18 | 69,936 |
2016-09-01 | $77.24 | $77.30 | $76.81 | $77.21 | $33.00 | 89,522 |
2016-08-31 | $77.31 | $77.31 | $76.93 | $77.27 | $33.02 | 80,468 |
2016-08-30 | $77.55 | $77.59 | $77.22 | $77.36 | $33.06 | 88,996 |
2016-08-29 | $77.19 | $77.64 | $77.19 | $77.56 | $33.15 | 74,904 |
2016-08-26 | $77.45 | $77.85 | $76.82 | $77.11 | $32.95 | 360,928 |
2016-08-25 | $77.34 | $77.55 | $77.24 | $77.36 | $33.06 | 324,704 |
2016-08-24 | $77.65 | $77.65 | $77.31 | $77.43 | $33.09 | 148,914 |
2016-08-23 | $77.77 | $78.16 | $77.70 | $77.70 | $33.21 | 138,988 |
2016-08-22 | $77.55 | $77.67 | $77.32 | $77.60 | $33.16 | 98,722 |
2016-08-19 | $77.89 | $77.89 | $77.59 | $77.81 | $33.18 | 77,222 |
2016-08-18 | $77.86 | $78.08 | $77.77 | $78.08 | $33.29 | 96,850 |
2016-08-17 | $77.55 | $77.88 | $77.32 | $77.85 | $33.20 | 75,638 |
2016-08-16 | $77.91 | $77.91 | $77.62 | $77.62 | $33.10 | 214,676 |
2016-08-15 | $77.99 | $78.19 | $77.99 | $78.02 | $33.27 | 325,394 |
2016-08-12 | $77.81 | $77.99 | $77.75 | $77.87 | $33.20 | 580,458 |
2016-08-11 | $77.74 | $77.96 | $77.72 | $77.90 | $33.22 | 132,488 |
2016-08-10 | $77.79 | $77.82 | $77.44 | $77.55 | $33.07 | 81,902 |
2016-08-09 | $77.71 | $77.89 | $77.59 | $77.69 | $33.13 | 87,168 |
2016-08-08 | $77.75 | $77.78 | $77.54 | $77.71 | $33.14 | 2,583,430 |
2016-08-05 | $77.43 | $77.68 | $77.19 | $77.68 | $33.12 | 193,510 |
2016-08-04 | $77.16 | $77.28 | $76.95 | $77.14 | $32.89 | 81,340 |
2016-08-03 | $76.95 | $77.14 | $76.80 | $77.14 | $32.89 | 90,220 |
2016-08-02 | $77.30 | $77.44 | $76.63 | $76.98 | $32.82 | 804,000 |
2016-08-01 | $77.60 | $77.66 | $77.26 | $77.34 | $32.98 | 90,512 |
2016-07-29 | $77.27 | $77.75 | $77.21 | $77.68 | $33.12 | 1,034,604 |
2016-07-28 | $77.33 | $77.57 | $77.06 | $77.43 | $33.02 | 130,474 |
2016-07-27 | $77.83 | $77.83 | $77.20 | $77.44 | $33.02 | 3,255,336 |
2016-07-26 | $77.70 | $77.92 | $77.40 | $77.66 | $33.11 | 4,219,128 |
2016-07-25 | $77.94 | $77.94 | $77.55 | $77.77 | $33.16 | 146,154 |
2016-07-22 | $77.83 | $78.22 | $77.83 | $78.18 | $33.26 | 231,990 |
2016-07-21 | $78.03 | $78.13 | $77.67 | $77.83 | $33.11 | 72,316 |
2016-07-20 | $78.13 | $78.23 | $77.95 | $78.15 | $33.25 | 80,392 |
2016-07-19 | $77.88 | $77.96 | $77.79 | $77.96 | $33.17 | 143,854 |
2016-07-18 | $77.90 | $78.11 | $77.79 | $78.05 | $33.20 | 115,850 |
2016-07-15 | $78.10 | $78.24 | $77.63 | $77.94 | $33.16 | 2,602,510 |
2016-07-14 | $77.89 | $78.10 | $77.75 | $77.97 | $33.17 | 177,214 |
2016-07-13 | $77.50 | $77.60 | $77.25 | $77.56 | $33.00 | 63,154 |
2016-07-12 | $77.27 | $77.56 | $77.20 | $77.38 | $32.92 | 127,000 |
2016-07-11 | $76.87 | $77.16 | $76.74 | $76.97 | $32.74 | 96,536 |
2016-07-08 | $76.08 | $76.73 | $76.06 | $76.70 | $32.63 | 119,386 |
2016-07-07 | $75.92 | $76.05 | $75.37 | $75.66 | $32.19 | 153,540 |
2016-07-06 | $75.26 | $75.89 | $74.98 | $75.89 | $32.29 | 58,256 |
2016-07-05 | $75.54 | $75.61 | $75.26 | $75.49 | $32.11 | 112,194 |
2016-07-01 | $75.80 | $76.02 | $75.77 | $75.83 | $32.26 | 73,912 |
2016-06-30 | $74.78 | $75.76 | $74.63 | $75.76 | $32.23 | 139,008 |
2016-06-29 | $74.02 | $74.70 | $73.98 | $74.64 | $31.75 | 70,894 |
2016-06-28 | $73.04 | $73.42 | $72.75 | $73.42 | $31.23 | 104,296 |
2016-06-27 | $72.87 | $72.87 | $72.04 | $72.37 | $30.79 | 203,812 |
2016-06-24 | $73.54 | $74.50 | $73.10 | $73.38 | $31.22 | 192,254 |
2016-06-23 | $75.44 | $75.69 | $75.23 | $75.67 | $32.19 | 129,584 |
2016-06-22 | $74.98 | $75.24 | $74.72 | $74.77 | $31.81 | 81,666 |
2016-06-21 | $74.83 | $75.04 | $74.65 | $74.96 | $31.89 | 58,942 |
2016-06-20 | $74.95 | $75.18 | $74.65 | $74.67 | $31.77 | 67,916 |
2016-06-17 | $74.59 | $74.59 | $74.15 | $74.45 | $31.60 | 68,292 |
2016-06-16 | $73.85 | $74.56 | $73.52 | $74.50 | $31.62 | 77,208 |
2016-06-15 | $74.32 | $74.65 | $74.12 | $74.18 | $31.49 | 294,466 |
2016-06-14 | $74.12 | $74.36 | $73.90 | $74.24 | $31.51 | 67,578 |
2016-06-13 | $74.60 | $74.92 | $74.35 | $74.37 | $31.57 | 90,372 |
2016-06-10 | $74.87 | $75.08 | $74.61 | $74.85 | $31.77 | 187,192 |
2016-06-09 | $75.12 | $75.40 | $75.01 | $75.32 | $31.97 | 82,870 |
2016-06-08 | $75.20 | $75.44 | $75.20 | $75.38 | $32.00 | 146,142 |
2016-06-07 | $75.08 | $75.44 | $75.08 | $75.20 | $31.92 | 80,648 |
2016-06-06 | $74.72 | $75.10 | $74.71 | $74.98 | $31.83 | 78,596 |
2016-06-03 | $74.53 | $74.72 | $74.28 | $74.66 | $31.69 | 111,906 |
2016-06-02 | $74.34 | $74.62 | $74.13 | $74.60 | $31.66 | 78,514 |
2016-06-01 | $74.15 | $74.54 | $74.04 | $74.43 | $31.59 | 92,000 |
2016-05-31 | $74.61 | $74.79 | $74.12 | $74.40 | $31.58 | 189,670 |
2016-05-27 | $74.21 | $74.43 | $74.18 | $74.43 | $31.59 | 70,896 |
2016-05-26 | $74.29 | $74.30 | $74.05 | $74.20 | $31.49 | 160,388 |
2016-05-25 | $73.82 | $74.33 | $73.82 | $74.21 | $31.50 | 61,980 |
2016-05-24 | $73.04 | $73.78 | $73.04 | $73.61 | $31.24 | 256,890 |
2016-05-23 | $72.79 | $73.04 | $72.76 | $72.77 | $30.89 | 81,320 |
2016-05-20 | $72.94 | $73.28 | $72.94 | $73.08 | $30.96 | 69,100 |
2016-05-19 | $72.51 | $72.74 | $72.18 | $72.67 | $30.78 | 74,066 |
2016-05-18 | $72.89 | $73.36 | $72.43 | $72.80 | $30.84 | 107,260 |
2016-05-17 | $73.62 | $73.70 | $72.81 | $73.04 | $30.94 | 72,882 |
2016-05-16 | $73.14 | $73.94 | $73.14 | $73.75 | $31.24 | 188,498 |
2016-05-13 | $73.59 | $73.74 | $72.97 | $73.05 | $30.94 | 97,274 |
2016-05-12 | $73.94 | $73.94 | $73.38 | $73.74 | $31.23 | 84,394 |
2016-05-11 | $74.01 | $74.16 | $73.62 | $73.63 | $31.19 | 256,892 |
2016-05-10 | $73.68 | $74.21 | $73.63 | $74.21 | $31.44 | 65,884 |
2016-05-09 | $73.33 | $73.52 | $73.18 | $73.36 | $31.08 | 145,734 |
2016-05-06 | $72.87 | $73.41 | $72.81 | $73.36 | $31.08 | 55,386 |
2016-05-05 | $73.33 | $73.49 | $72.97 | $73.13 | $30.98 | 69,830 |
2016-05-04 | $73.09 | $73.37 | $72.98 | $73.13 | $30.98 | 58,896 |
2016-05-03 | $73.61 | $73.61 | $73.18 | $73.45 | $31.11 | 100,882 |
2016-05-02 | $73.72 | $74.10 | $73.56 | $74.02 | $31.36 | 157,592 |
2016-04-29 | $73.65 | $73.72 | $73.08 | $73.52 | $31.14 | 114,636 |
2016-04-28 | $74.23 | $74.62 | $73.79 | $73.93 | $31.32 | 155,252 |
2016-04-27 | $74.13 | $74.74 | $74.13 | $74.57 | $31.59 | 95,930 |
2016-04-26 | $74.23 | $74.43 | $74.11 | $74.27 | $31.46 | 108,430 |
2016-04-25 | $74.01 | $74.04 | $73.73 | $74.03 | $31.36 | 650,286 |
2016-04-22 | $74.20 | $74.44 | $74.09 | $74.42 | $31.44 | 204,764 |
2016-04-21 | $74.77 | $74.77 | $74.11 | $74.19 | $31.35 | 82,838 |
2016-04-20 | $74.90 | $75.15 | $74.70 | $74.80 | $31.61 | 103,018 |
2016-04-19 | $74.67 | $74.99 | $74.67 | $74.94 | $31.66 | 580,728 |
2016-04-18 | $73.82 | $74.56 | $73.80 | $74.53 | $31.49 | 81,736 |
2016-04-15 | $74.19 | $74.19 | $73.98 | $74.08 | $31.30 | 122,514 |
2016-04-14 | $74.17 | $74.33 | $74.08 | $74.19 | $31.35 | 77,630 |
2016-04-13 | $74.06 | $74.19 | $73.83 | $74.16 | $31.33 | 128,948 |
2016-04-12 | $73.05 | $73.80 | $72.97 | $73.69 | $31.13 | 222,206 |
2016-04-11 | $73.29 | $73.60 | $72.94 | $72.94 | $30.82 | 117,294 |
2016-04-08 | $73.30 | $73.50 | $72.93 | $73.08 | $30.88 | 145,538 |
2016-04-07 | $73.14 | $73.24 | $72.56 | $72.84 | $30.78 | 106,564 |
2016-04-06 | $72.96 | $73.58 | $72.83 | $73.58 | $31.09 | 183,316 |
2016-04-05 | $73.16 | $73.18 | $72.87 | $72.89 | $30.80 | 69,700 |
2016-04-04 | $73.65 | $73.79 | $73.42 | $73.54 | $31.07 | 115,798 |
2016-04-01 | $72.93 | $73.79 | $72.73 | $73.78 | $31.17 | 86,774 |
2016-03-31 | $73.49 | $73.68 | $73.38 | $73.40 | $31.01 | 61,446 |
2016-03-30 | $73.66 | $73.78 | $73.47 | $73.59 | $31.09 | 105,744 |
2016-03-29 | $72.54 | $73.29 | $72.39 | $73.27 | $30.96 | 129,288 |
2016-03-28 | $72.79 | $72.89 | $72.50 | $72.73 | $30.73 | 141,992 |
2016-03-24 | $72.39 | $72.65 | $72.12 | $72.64 | $30.69 | 360,658 |
2016-03-23 | $72.90 | $73.00 | $72.61 | $72.70 | $30.72 | 336,966 |
2016-03-22 | $72.99 | $73.37 | $72.88 | $73.13 | $30.90 | 233,942 |
2016-03-21 | $73.16 | $73.35 | $73.04 | $73.24 | $30.95 | 183,632 |
2016-03-18 | $73.51 | $73.55 | $73.27 | $73.43 | $30.95 | 130,690 |
2016-03-17 | $72.59 | $73.41 | $72.50 | $73.25 | $30.87 | 131,788 |
2016-03-16 | $71.99 | $72.77 | $71.99 | $72.63 | $30.61 | 137,632 |
2016-03-15 | $71.78 | $72.11 | $71.72 | $72.11 | $30.39 | 67,160 |
2016-03-14 | $72.03 | $72.35 | $71.91 | $72.20 | $30.43 | 189,746 |
2016-03-11 | $71.88 | $72.29 | $71.84 | $72.26 | $30.46 | 100,826 |
2016-03-10 | $71.51 | $71.75 | $70.61 | $71.27 | $30.04 | 136,206 |
2016-03-09 | $71.26 | $71.50 | $71.16 | $71.19 | $30.01 | 102,876 |
2016-03-08 | $71.26 | $71.42 | $70.86 | $70.92 | $29.89 | 119,400 |
2016-03-07 | $71.10 | $71.73 | $71.08 | $71.61 | $30.18 | 151,236 |
2016-03-04 | $71.15 | $71.60 | $70.87 | $71.41 | $30.10 | 209,602 |
2016-03-03 | $70.70 | $71.12 | $70.49 | $71.12 | $29.98 | 116,234 |
2016-03-02 | $70.17 | $70.76 | $70.02 | $70.76 | $29.82 | 69,970 |
2016-03-01 | $69.39 | $70.32 | $69.26 | $70.32 | $29.64 | 152,830 |
2016-02-29 | $69.37 | $69.79 | $68.88 | $68.88 | $29.03 | 211,548 |
2016-02-26 | $70.04 | $70.07 | $69.35 | $69.35 | $29.23 | 199,836 |
2016-02-25 | $69.02 | $69.63 | $68.83 | $69.63 | $29.35 | 492,748 |
2016-02-24 | $67.99 | $68.98 | $67.61 | $68.92 | $29.05 | 143,804 |
2016-02-23 | $69.15 | $69.25 | $68.53 | $68.65 | $28.94 | 191,542 |
2016-02-22 | $69.12 | $69.48 | $69.11 | $69.43 | $29.26 | 204,804 |
2016-02-19 | $68.47 | $68.72 | $68.23 | $68.67 | $28.88 | 117,478 |
2016-02-18 | $68.96 | $69.01 | $68.63 | $68.79 | $28.93 | 71,438 |
2016-02-17 | $68.38 | $69.05 | $68.31 | $68.87 | $28.96 | 142,990 |
2016-02-16 | $67.57 | $67.88 | $67.21 | $67.83 | $28.52 | 66,186 |
2016-02-12 | $66.23 | $66.89 | $66.03 | $66.89 | $28.13 | 176,170 |
2016-02-11 | $65.34 | $65.93 | $64.96 | $65.64 | $27.60 | 245,422 |
2016-02-10 | $66.90 | $67.24 | $66.36 | $66.39 | $27.92 | 162,280 |
2016-02-09 | $66.07 | $67.06 | $66.07 | $66.64 | $28.02 | 230,304 |
2016-02-08 | $66.64 | $67.02 | $66.00 | $66.83 | $28.10 | 165,096 |
2016-02-05 | $68.02 | $68.02 | $67.10 | $67.36 | $28.33 | 198,370 |
2016-02-04 | $67.92 | $68.56 | $67.71 | $68.21 | $28.68 | 240,888 |
2016-02-03 | $67.75 | $68.20 | $66.60 | $68.10 | $28.64 | 153,278 |
2016-02-02 | $67.88 | $67.88 | $67.23 | $67.41 | $28.35 | 135,000 |
2016-02-01 | $68.25 | $68.88 | $67.94 | $68.56 | $28.83 | 119,166 |
2016-01-29 | $67.48 | $68.70 | $67.47 | $68.68 | $28.88 | 143,640 |
2016-01-28 | $67.31 | $67.36 | $66.50 | $67.03 | $28.19 | 215,576 |
2016-01-27 | $67.01 | $67.78 | $66.32 | $66.70 | $28.05 | 155,726 |
2016-01-26 | $66.43 | $67.30 | $66.43 | $67.23 | $28.27 | 185,348 |
2016-01-25 | $66.89 | $67.02 | $66.09 | $66.11 | $27.80 | 158,484 |
2016-01-22 | $66.96 | $67.28 | $66.64 | $67.23 | $28.23 | 296,524 |
2016-01-21 | $65.51 | $66.54 | $65.00 | $65.90 | $27.67 | 302,308 |
2016-01-20 | $65.28 | $65.88 | $63.88 | $65.36 | $27.44 | 525,268 |
2016-01-19 | $66.99 | $67.17 | $65.79 | $66.32 | $27.85 | 279,994 |
2016-01-15 | $65.89 | $66.46 | $65.53 | $66.27 | $27.83 | 167,170 |
2016-01-14 | $66.74 | $68.09 | $66.34 | $67.66 | $28.41 | 321,660 |
2016-01-13 | $68.22 | $68.32 | $66.33 | $66.50 | $27.92 | 400,438 |
2016-01-12 | $68.12 | $68.20 | $67.07 | $67.87 | $28.50 | 806,554 |
2016-01-11 | $67.79 | $67.89 | $66.88 | $67.53 | $28.36 | 833,112 |
2016-01-08 | $68.58 | $68.68 | $67.30 | $67.45 | $28.32 | 229,674 |
2016-01-07 | $68.49 | $69.17 | $67.98 | $68.12 | $28.60 | 315,260 |
2016-01-06 | $69.64 | $70.04 | $69.31 | $69.63 | $29.24 | 156,442 |
2016-01-05 | $70.45 | $70.70 | $70.12 | $70.65 | $29.67 | 193,070 |
2016-01-04 | $70.02 | $70.27 | $69.47 | $70.25 | $29.50 | 287,150 |
2015-12-31 | $71.52 | $71.68 | $71.14 | $71.14 | $29.87 | 102,628 |
2015-12-30 | $72.11 | $72.15 | $71.76 | $71.76 | $30.13 | 133,182 |
2015-12-29 | $72.03 | $72.40 | $72.03 | $72.29 | $30.35 | 110,964 |
2015-12-28 | $71.53 | $71.62 | $71.25 | $71.62 | $30.07 | 61,686 |
2015-12-24 | $71.99 | $72.04 | $71.80 | $71.85 | $30.17 | 188,190 |
2015-12-23 | $71.32 | $72.06 | $71.32 | $72.05 | $30.25 | 734,104 |
2015-12-22 | $70.58 | $71.10 | $70.30 | $70.91 | $29.77 | 199,738 |
2015-12-21 | $70.17 | $70.24 | $69.72 | $70.20 | $29.48 | 684,446 |
2015-12-18 | $70.96 | $70.96 | $69.97 | $70.00 | $29.29 | 390,688 |
2015-12-17 | $72.40 | $72.40 | $71.25 | $71.25 | $29.81 | 122,540 |
2015-12-16 | $71.68 | $72.40 | $71.15 | $72.26 | $30.23 | 463,042 |
2015-12-15 | $70.99 | $71.58 | $70.99 | $71.25 | $29.81 | 159,182 |
2015-12-14 | $70.08 | $70.50 | $69.56 | $70.49 | $29.49 | 294,618 |
2015-12-11 | $70.61 | $70.68 | $70.01 | $70.12 | $29.34 | 375,650 |
2015-12-10 | $71.26 | $71.92 | $71.22 | $71.37 | $29.86 | 93,492 |
2015-12-09 | $71.45 | $72.30 | $70.96 | $71.25 | $29.81 | 229,648 |
2015-12-08 | $71.51 | $71.91 | $71.44 | $71.58 | $29.95 | 100,946 |
2015-12-07 | $72.36 | $72.36 | $71.79 | $72.17 | $30.20 | 81,790 |
2015-12-04 | $71.34 | $72.69 | $71.34 | $72.57 | $30.36 | 81,110 |
2015-12-03 | $72.34 | $72.34 | $70.97 | $71.16 | $29.77 | 156,688 |
2015-12-02 | $72.95 | $73.01 | $72.06 | $72.09 | $30.16 | 80,494 |
2015-12-01 | $72.60 | $73.00 | $72.51 | $73.00 | $30.54 | 103,642 |
2015-11-30 | $72.69 | $72.71 | $72.37 | $72.38 | $30.28 | 152,504 |
2015-11-27 | $72.51 | $72.69 | $72.40 | $72.61 | $30.38 | 139,804 |
2015-11-25 | $72.65 | $72.68 | $72.50 | $72.54 | $30.35 | 104,890 |
2015-11-24 | $72.06 | $72.70 | $71.99 | $72.60 | $30.38 | 100,228 |
2015-11-23 | $72.46 | $72.73 | $72.29 | $72.43 | $30.30 | 74,550 |
2015-11-20 | $72.88 | $73.07 | $72.60 | $72.63 | $30.32 | 72,086 |
2015-11-19 | $72.44 | $72.71 | $72.43 | $72.55 | $30.29 | 81,142 |
2015-11-18 | $71.71 | $72.57 | $71.71 | $72.55 | $30.29 | 98,970 |
2015-11-17 | $71.80 | $72.10 | $71.38 | $71.51 | $29.85 | 78,048 |
2015-11-16 | $70.36 | $71.63 | $70.36 | $71.63 | $29.90 | 65,662 |
2015-11-13 | $70.93 | $71.13 | $70.47 | $70.47 | $29.42 | 140,492 |
2015-11-12 | $71.69 | $71.84 | $71.19 | $71.22 | $29.73 | 110,790 |
2015-11-11 | $72.45 | $72.46 | $72.11 | $72.11 | $30.10 | 95,472 |
2015-11-10 | $72.06 | $72.31 | $72.05 | $72.22 | $30.15 | 94,854 |
2015-11-09 | $72.74 | $72.74 | $71.97 | $72.28 | $30.18 | 66,536 |
2015-11-06 | $73.04 | $73.12 | $72.49 | $72.92 | $30.44 | 143,730 |
2015-11-05 | $73.28 | $73.45 | $72.89 | $73.17 | $30.55 | 72,852 |
2015-11-04 | $73.78 | $73.78 | $73.16 | $73.30 | $30.60 | 144,560 |
2015-11-03 | $73.25 | $73.83 | $73.25 | $73.58 | $30.72 | 108,416 |
2015-11-02 | $72.68 | $73.44 | $72.68 | $73.35 | $30.62 | 141,306 |
2015-10-30 | $72.97 | $73.07 | $72.57 | $72.58 | $30.30 | 104,862 |
2015-10-29 | $72.74 | $72.96 | $72.59 | $72.81 | $30.40 | 98,134 |
2015-10-28 | $72.35 | $72.95 | $72.09 | $72.91 | $30.44 | 169,204 |
2015-10-27 | $72.21 | $72.33 | $71.99 | $72.17 | $30.13 | 97,200 |
2015-10-26 | $72.65 | $72.65 | $72.41 | $72.42 | $30.23 | 309,674 |
2015-10-23 | $72.97 | $73.04 | $72.59 | $72.95 | $30.38 | 90,730 |
2015-10-22 | $71.45 | $72.53 | $71.45 | $72.39 | $30.15 | 115,672 |
2015-10-21 | $71.50 | $71.71 | $71.06 | $71.09 | $29.61 | 74,880 |
2015-10-20 | $71.21 | $71.59 | $71.14 | $71.41 | $29.74 | 212,882 |
2015-10-19 | $71.21 | $71.38 | $71.05 | $71.38 | $29.73 | 87,758 |
2015-10-16 | $71.26 | $71.46 | $71.08 | $71.43 | $29.75 | 90,974 |
2015-10-15 | $70.33 | $71.07 | $70.25 | $71.07 | $29.60 | 173,748 |
2015-10-14 | $70.42 | $70.58 | $70.01 | $70.07 | $29.18 | 57,482 |
2015-10-13 | $70.50 | $70.92 | $70.39 | $70.44 | $29.34 | 139,364 |
2015-10-12 | $70.81 | $70.86 | $70.71 | $70.84 | $29.50 | 65,490 |
2015-10-09 | $71.01 | $71.06 | $70.63 | $70.84 | $29.50 | 118,720 |
2015-10-08 | $70.03 | $70.98 | $69.94 | $70.86 | $29.51 | 179,358 |
2015-10-07 | $69.96 | $70.31 | $69.58 | $70.19 | $29.23 | 222,316 |
2015-10-06 | $69.61 | $69.85 | $69.45 | $69.61 | $28.99 | 144,336 |
2015-10-05 | $68.69 | $69.66 | $68.69 | $69.63 | $29.00 | 98,318 |
2015-10-02 | $66.59 | $68.22 | $66.40 | $68.22 | $28.41 | 207,468 |
2015-10-01 | $67.39 | $67.47 | $66.56 | $67.23 | $28.00 | 149,300 |
2015-09-30 | $66.82 | $67.30 | $66.57 | $67.30 | $28.03 | 157,214 |
2015-09-29 | $66.10 | $66.44 | $65.76 | $66.17 | $27.56 | 210,514 |
2015-09-28 | $67.01 | $67.01 | $65.91 | $65.99 | $27.48 | 450,506 |
2015-09-25 | $67.78 | $67.94 | $67.04 | $67.42 | $28.08 | 134,198 |
2015-09-24 | $66.74 | $67.30 | $66.39 | $67.09 | $27.94 | 418,806 |
2015-09-23 | $67.56 | $67.62 | $67.08 | $67.30 | $28.03 | 173,908 |
2015-09-22 | $67.44 | $67.55 | $67.09 | $67.46 | $28.10 | 170,618 |
2015-09-21 | $68.17 | $68.53 | $67.92 | $68.23 | $28.42 | 184,316 |
2015-09-18 | $68.28 | $68.72 | $67.88 | $68.00 | $28.25 | 104,182 |
2015-09-17 | $69.24 | $70.06 | $68.98 | $69.12 | $28.72 | 167,536 |
2015-09-16 | $68.86 | $69.40 | $68.78 | $69.32 | $28.80 | 79,948 |
2015-09-15 | $67.98 | $68.81 | $67.90 | $68.69 | $28.54 | 135,620 |
2015-09-14 | $68.10 | $68.10 | $67.62 | $67.76 | $28.15 | 212,428 |
2015-09-11 | $67.54 | $67.94 | $67.36 | $67.94 | $28.23 | 119,894 |
2015-09-10 | $67.42 | $68.17 | $67.27 | $67.67 | $28.11 | 241,032 |
2015-09-09 | $69.04 | $69.06 | $67.31 | $67.39 | $28.00 | 123,706 |
2015-09-08 | $67.89 | $68.47 | $67.70 | $68.47 | $28.45 | 172,612 |
WisdomTree U.S. LargeCap Dividend Fund (DLN) News Headlines
Recent WisdomTree U.S. LargeCap Dividend Fund (DLN) News
Similar Companies to WisdomTree U.S. LargeCap Dividend Fund (DLN) 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 | -- | -- | -- |