WisdomTree International SmallCap Dividend Fund (DLS) Exchange: NYSE ARCA
Data as of April 25, 2024
$62.48 ($-0.12) -0.19%
WisdomTree International SmallCap Dividend Fund - Daily Information
Click for more stock information on WisdomTree International SmallCap Dividend Fund.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $62.42 |
Previous Close | $62.48 |
High | $62.68 |
Low | $62.30 |
Adjusted Open | $62.42 |
Previous Adjusted Close | $62.48 |
Adjusted High | $62.68 |
Adjusted Low | $62.30 |
About WisdomTree International SmallCap Dividend Fund (DLS)
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 small-capitalization segment of the dividend-paying market in the industrialized world outside the U.S. and Canada. Constituent companies are selected from the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States. The Index is comprised of the companies that compose the bottom 25% of the market capitalization of the WisdomTree International Equity Index, as of the annual Index screening date, after the 300 largest companies have been removed. As of June 30, 2020, the Index had a market capitalization range from $6 million to $8.9 billion, with an average market capitalization of $955 million. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation in one of 15 developed European countries (Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, Spain, Sweden, Switzerland, or the United Kingdom), Israel, Japan, Australia, Hong Kong or Singapore; (ii) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (iii) market capitalization of at least $100 million; (iv) average daily dollar trading volume of at least $100,000 for the preceding three months; and (v) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. The maximum weight of any one sector and any one country in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the industrial and financial sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree International SmallCap Dividend Fund (DLS)
Historical Stock Data for WisdomTree International SmallCap Dividend Fund (DLS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $62.42 | $62.68 | $62.30 | $62.48 | $62.48 | 31,148 |
2024-04-18 | $62.73 | $62.92 | $62.48 | $62.60 | $62.60 | 52,890 |
2024-04-17 | $62.86 | $62.86 | $62.35 | $62.57 | $62.57 | 30,229 |
2024-04-16 | $62.72 | $62.75 | $62.47 | $62.50 | $62.50 | 21,890 |
2024-04-15 | $64.17 | $64.19 | $63.34 | $63.43 | $63.43 | 44,737 |
2024-04-12 | $64.26 | $64.26 | $63.70 | $63.75 | $63.75 | 48,635 |
2024-04-11 | $64.67 | $64.83 | $64.13 | $64.74 | $64.74 | 22,456 |
2024-04-10 | $64.47 | $64.68 | $64.13 | $64.38 | $64.38 | 22,828 |
2024-04-09 | $65.66 | $65.66 | $65.13 | $65.30 | $65.30 | 24,176 |
2024-04-08 | $65.29 | $65.39 | $65.22 | $65.25 | $65.25 | 32,507 |
2024-04-05 | $64.45 | $64.81 | $64.35 | $64.69 | $64.69 | 21,880 |
2024-04-04 | $65.38 | $65.38 | $64.43 | $64.48 | $64.48 | 28,794 |
2024-04-03 | $64.43 | $65.06 | $64.43 | $65.04 | $65.04 | 26,627 |
2024-04-02 | $64.38 | $64.52 | $64.31 | $64.51 | $64.51 | 31,047 |
2024-04-01 | $65.11 | $65.25 | $64.79 | $64.95 | $64.95 | 43,428 |
2024-03-28 | $65.08 | $65.33 | $65.08 | $65.21 | $65.21 | 41,653 |
2024-03-27 | $65.14 | $65.41 | $65.05 | $65.41 | $65.41 | 38,421 |
2024-03-26 | $64.94 | $65.00 | $64.82 | $64.84 | $64.84 | 72,039 |
2024-03-25 | $64.46 | $64.74 | $64.46 | $64.61 | $64.61 | 16,733 |
2024-03-22 | $64.84 | $64.84 | $64.54 | $64.58 | $64.58 | 34,706 |
2024-03-21 | $65.42 | $65.45 | $65.28 | $65.30 | $64.84 | 22,521 |
2024-03-20 | $64.54 | $65.36 | $64.54 | $65.33 | $64.88 | 27,368 |
2024-03-19 | $64.46 | $64.74 | $64.36 | $64.65 | $64.20 | 17,696 |
2024-03-18 | $64.74 | $64.74 | $64.46 | $64.57 | $64.12 | 35,613 |
2024-03-15 | $64.56 | $64.65 | $64.40 | $64.56 | $64.56 | 19,526 |
2024-03-14 | $65.05 | $65.05 | $64.26 | $64.50 | $64.50 | 34,451 |
2024-03-13 | $64.78 | $65.07 | $64.78 | $64.87 | $64.87 | 19,201 |
2024-03-12 | $64.75 | $64.94 | $64.46 | $64.91 | $64.91 | 30,186 |
2024-03-11 | $64.67 | $64.70 | $64.44 | $64.63 | $64.63 | 28,952 |
2024-03-08 | $65.41 | $65.47 | $65.12 | $65.20 | $65.20 | 21,493 |
2024-03-07 | $64.97 | $65.17 | $64.89 | $65.09 | $65.09 | 37,350 |
2024-03-06 | $64.53 | $64.69 | $64.42 | $64.48 | $64.48 | 79,790 |
2024-03-05 | $63.85 | $64.06 | $63.54 | $63.74 | $63.74 | 74,379 |
2024-03-04 | $63.63 | $63.73 | $63.58 | $63.63 | $63.63 | 42,960 |
2024-03-01 | $63.66 | $64.13 | $63.55 | $64.13 | $64.13 | 34,977 |
2024-02-29 | $63.71 | $63.82 | $63.32 | $63.50 | $63.50 | 46,520 |
2024-02-28 | $63.15 | $63.32 | $63.13 | $63.28 | $63.28 | 23,183 |
2024-02-27 | $63.45 | $63.60 | $63.40 | $63.54 | $63.54 | 66,113 |
2024-02-26 | $63.34 | $63.47 | $63.22 | $63.34 | $63.34 | 37,525 |
2024-02-23 | $63.38 | $63.50 | $63.33 | $63.42 | $63.42 | 57,931 |
2024-02-22 | $63.46 | $63.50 | $63.24 | $63.49 | $63.49 | 28,807 |
2024-02-21 | $62.90 | $63.13 | $62.88 | $63.08 | $63.08 | 84,430 |
2024-02-20 | $63.08 | $63.18 | $62.83 | $63.00 | $63.00 | 61,051 |
2024-02-16 | $62.68 | $62.95 | $62.62 | $62.75 | $62.75 | 61,651 |
2024-02-15 | $62.25 | $62.76 | $62.25 | $62.76 | $62.76 | 34,401 |
2024-02-14 | $61.96 | $62.25 | $61.93 | $62.25 | $62.25 | 31,920 |
2024-02-13 | $61.82 | $61.88 | $61.25 | $61.48 | $61.48 | 27,552 |
2024-02-12 | $62.43 | $62.70 | $62.42 | $62.64 | $62.64 | 34,180 |
2024-02-09 | $62.04 | $62.26 | $61.89 | $62.24 | $62.24 | 26,389 |
2024-02-08 | $62.15 | $62.23 | $61.92 | $62.23 | $62.23 | 23,106 |
2024-02-07 | $62.49 | $62.49 | $62.24 | $62.31 | $62.31 | 25,734 |
2024-02-06 | $62.02 | $62.52 | $62.02 | $62.52 | $62.52 | 48,111 |
2024-02-05 | $62.05 | $62.07 | $61.67 | $61.94 | $61.94 | 24,400 |
2024-02-02 | $62.60 | $62.66 | $62.33 | $62.56 | $62.56 | 28,938 |
2024-02-01 | $62.82 | $63.25 | $62.79 | $63.25 | $63.25 | 38,485 |
2024-01-31 | $63.20 | $63.42 | $62.67 | $62.77 | $62.77 | 82,306 |
2024-01-30 | $62.90 | $62.97 | $62.71 | $62.90 | $62.90 | 37,920 |
2024-01-29 | $62.84 | $63.27 | $62.73 | $63.19 | $63.19 | 29,644 |
2024-01-26 | $62.94 | $63.08 | $62.84 | $62.89 | $62.89 | 28,846 |
2024-01-25 | $62.81 | $62.81 | $62.57 | $62.75 | $62.75 | 29,205 |
2024-01-24 | $62.82 | $63.00 | $62.43 | $62.49 | $62.49 | 36,517 |
2024-01-23 | $62.07 | $62.15 | $61.81 | $62.11 | $62.11 | 30,692 |
2024-01-22 | $62.19 | $62.49 | $62.13 | $62.27 | $62.27 | 41,703 |
2024-01-19 | $61.70 | $61.98 | $61.46 | $61.91 | $61.91 | 50,057 |
2024-01-18 | $61.73 | $61.93 | $61.60 | $61.92 | $61.92 | 26,955 |
2024-01-17 | $61.04 | $61.35 | $60.98 | $61.35 | $61.35 | 40,327 |
2024-01-16 | $62.29 | $62.34 | $61.81 | $61.99 | $61.99 | 46,273 |
2024-01-12 | $63.28 | $63.40 | $63.02 | $63.15 | $63.15 | 37,447 |
2024-01-11 | $62.95 | $63.04 | $62.38 | $62.87 | $62.87 | 71,717 |
2024-01-10 | $63.09 | $63.22 | $62.98 | $63.18 | $63.18 | 41,826 |
2024-01-09 | $62.91 | $63.04 | $62.79 | $62.90 | $62.90 | 38,830 |
2024-01-08 | $62.81 | $63.41 | $62.81 | $63.29 | $63.29 | 106,938 |
2024-01-05 | $62.56 | $63.25 | $62.56 | $62.71 | $62.71 | 42,559 |
2024-01-04 | $62.77 | $63.12 | $62.76 | $62.87 | $62.87 | 37,855 |
2024-01-03 | $62.48 | $62.74 | $62.27 | $62.54 | $62.54 | 114,924 |
2024-01-02 | $63.31 | $63.50 | $63.01 | $63.11 | $63.11 | 285,521 |
2023-12-29 | $63.99 | $64.25 | $63.80 | $63.85 | $63.85 | 40,335 |
2023-12-28 | $64.16 | $64.20 | $63.85 | $63.93 | $63.93 | 37,430 |
2023-12-27 | $63.69 | $64.06 | $63.69 | $64.06 | $64.06 | 45,390 |
2023-12-26 | $63.31 | $63.73 | $63.31 | $63.64 | $63.64 | 39,196 |
2023-12-22 | $63.37 | $63.62 | $63.30 | $63.47 | $63.47 | 36,995 |
2023-12-21 | $63.28 | $63.50 | $63.06 | $63.50 | $63.06 | 29,105 |
2023-12-20 | $63.12 | $63.31 | $62.53 | $62.54 | $62.54 | 42,702 |
2023-12-19 | $62.76 | $62.99 | $62.76 | $62.95 | $62.95 | 37,942 |
2023-12-18 | $62.36 | $62.36 | $62.15 | $62.28 | $62.28 | 26,403 |
2023-12-15 | $62.25 | $62.43 | $62.00 | $62.05 | $62.05 | 62,919 |
2023-12-14 | $62.13 | $62.70 | $62.13 | $62.57 | $62.57 | 51,975 |
2023-12-13 | $60.28 | $61.37 | $60.01 | $61.37 | $61.37 | 87,633 |
2023-12-12 | $60.09 | $60.29 | $59.93 | $60.29 | $60.29 | 60,630 |
2023-12-11 | $60.32 | $60.56 | $60.31 | $60.54 | $60.54 | 64,945 |
2023-12-08 | $60.24 | $60.59 | $60.23 | $60.47 | $60.47 | 58,976 |
2023-12-07 | $60.17 | $60.58 | $60.13 | $60.51 | $60.51 | 48,313 |
2023-12-06 | $60.33 | $60.50 | $60.00 | $60.01 | $60.01 | 45,651 |
2023-12-05 | $59.71 | $59.96 | $59.58 | $59.73 | $59.73 | 37,074 |
2023-12-04 | $59.77 | $60.00 | $59.71 | $59.86 | $59.86 | 33,744 |
2023-12-01 | $59.51 | $60.41 | $59.51 | $60.35 | $60.35 | 80,690 |
2023-11-30 | $59.70 | $59.75 | $59.46 | $59.63 | $59.63 | 45,160 |
2023-11-29 | $60.15 | $60.30 | $59.98 | $60.09 | $60.09 | 60,176 |
2023-11-28 | $59.59 | $60.06 | $59.56 | $59.92 | $59.92 | 51,067 |
2023-11-27 | $59.57 | $59.67 | $59.44 | $59.66 | $59.66 | 58,592 |
2023-11-24 | $59.33 | $59.74 | $59.33 | $59.74 | $59.74 | 8,081 |
2023-11-22 | $59.02 | $59.13 | $58.85 | $59.11 | $59.11 | 44,226 |
2023-11-21 | $59.25 | $59.27 | $58.87 | $58.92 | $58.92 | 50,687 |
2023-11-20 | $59.14 | $59.40 | $59.05 | $59.33 | $59.33 | 199,094 |
2023-11-17 | $58.85 | $59.12 | $58.79 | $59.12 | $59.12 | 49,637 |
2023-11-16 | $58.35 | $58.45 | $58.05 | $58.22 | $58.22 | 172,923 |
2023-11-15 | $58.85 | $58.97 | $58.59 | $58.70 | $58.70 | 39,491 |
2023-11-14 | $57.97 | $59.00 | $57.97 | $58.90 | $58.90 | 85,743 |
2023-11-13 | $56.57 | $56.99 | $56.54 | $56.95 | $56.95 | 38,877 |
2023-11-10 | $56.69 | $57.01 | $56.41 | $56.96 | $56.96 | 27,312 |
2023-11-09 | $57.33 | $57.39 | $56.66 | $56.76 | $56.76 | 68,577 |
2023-11-08 | $56.67 | $56.86 | $56.46 | $56.62 | $56.62 | 42,658 |
2023-11-07 | $56.79 | $57.01 | $56.73 | $56.95 | $56.95 | 82,149 |
2023-11-06 | $57.68 | $57.68 | $57.20 | $57.35 | $57.35 | 54,045 |
2023-11-03 | $57.77 | $58.09 | $57.74 | $57.95 | $57.95 | 64,087 |
2023-11-02 | $56.78 | $56.94 | $56.59 | $56.88 | $56.88 | 39,488 |
2023-11-01 | $55.24 | $55.67 | $55.11 | $55.62 | $55.62 | 51,325 |
2023-10-31 | $55.00 | $55.37 | $55.00 | $55.32 | $55.32 | 50,335 |
2023-10-30 | $54.73 | $54.85 | $54.50 | $54.77 | $54.77 | 61,475 |
2023-10-27 | $54.65 | $54.65 | $54.06 | $54.20 | $54.20 | 70,963 |
2023-10-26 | $54.10 | $54.24 | $53.78 | $53.89 | $53.89 | 54,686 |
2023-10-25 | $54.45 | $54.47 | $53.97 | $54.10 | $54.10 | 35,057 |
2023-10-24 | $54.97 | $55.11 | $54.73 | $54.95 | $54.95 | 65,540 |
2023-10-23 | $54.40 | $54.98 | $54.22 | $54.76 | $54.76 | 58,301 |
2023-10-20 | $54.98 | $55.11 | $54.75 | $54.77 | $54.77 | 69,790 |
2023-10-19 | $55.51 | $55.69 | $55.14 | $55.27 | $55.27 | 46,405 |
2023-10-18 | $55.92 | $55.96 | $55.39 | $55.41 | $55.41 | 23,605 |
2023-10-17 | $55.91 | $56.65 | $55.91 | $56.48 | $56.48 | 66,671 |
2023-10-16 | $56.17 | $56.47 | $56.07 | $56.42 | $56.42 | 45,884 |
2023-10-13 | $56.38 | $56.45 | $55.92 | $56.05 | $56.05 | 34,445 |
2023-10-12 | $57.40 | $57.40 | $56.60 | $56.83 | $56.83 | 25,565 |
2023-10-11 | $57.39 | $57.51 | $56.99 | $57.29 | $57.29 | 42,596 |
2023-10-10 | $57.15 | $57.53 | $57.15 | $57.32 | $57.32 | 39,455 |
2023-10-09 | $56.08 | $56.68 | $56.07 | $56.57 | $56.57 | 60,437 |
2023-10-06 | $56.08 | $56.88 | $55.89 | $56.78 | $56.78 | 76,146 |
2023-10-05 | $55.96 | $56.24 | $55.85 | $56.13 | $56.13 | 86,852 |
2023-10-04 | $55.49 | $55.51 | $55.04 | $55.43 | $55.43 | 30,205 |
2023-10-03 | $55.96 | $56.06 | $55.52 | $55.74 | $55.74 | 61,648 |
2023-10-02 | $57.14 | $57.14 | $56.52 | $56.66 | $56.66 | 126,114 |
2023-09-29 | $58.05 | $58.05 | $57.40 | $57.47 | $57.47 | 97,406 |
2023-09-28 | $57.29 | $57.75 | $57.21 | $57.66 | $57.66 | 32,786 |
2023-09-27 | $57.55 | $57.56 | $56.99 | $57.26 | $57.26 | 29,176 |
2023-09-26 | $57.61 | $57.72 | $57.25 | $57.32 | $57.32 | 88,670 |
2023-09-25 | $57.91 | $58.10 | $57.70 | $58.07 | $58.07 | 16,924 |
2023-09-22 | $58.91 | $59.11 | $58.68 | $58.69 | $58.23 | 22,548 |
2023-09-21 | $58.88 | $59.02 | $58.63 | $58.65 | $58.18 | 21,890 |
2023-09-20 | $59.66 | $59.95 | $59.20 | $59.23 | $58.76 | 25,075 |
2023-09-19 | $59.45 | $59.59 | $59.31 | $59.41 | $58.94 | 26,444 |
2023-09-18 | $59.17 | $59.31 | $59.04 | $59.21 | $58.74 | 23,729 |
2023-09-15 | $59.66 | $59.80 | $59.41 | $59.46 | $58.99 | 21,588 |
2023-09-14 | $59.57 | $59.86 | $59.57 | $59.82 | $59.35 | 25,150 |
2023-09-13 | $59.19 | $59.32 | $58.96 | $59.08 | $58.62 | 21,788 |
2023-09-12 | $59.24 | $59.46 | $59.21 | $59.30 | $58.83 | 32,308 |
2023-09-11 | $59.47 | $59.62 | $59.33 | $59.60 | $59.13 | 25,236 |
2023-09-08 | $58.96 | $59.12 | $58.79 | $58.84 | $58.38 | 11,962 |
2023-09-07 | $59.18 | $59.28 | $59.00 | $59.19 | $58.72 | 23,203 |
2023-09-06 | $59.60 | $59.68 | $59.26 | $59.41 | $58.94 | 19,812 |
2023-09-05 | $59.91 | $59.91 | $59.58 | $59.63 | $59.16 | 30,307 |
2023-09-01 | $60.44 | $60.44 | $59.79 | $59.95 | $59.48 | 27,175 |
2023-08-31 | $60.04 | $60.07 | $59.78 | $59.97 | $59.50 | 27,565 |
2023-08-30 | $60.05 | $60.13 | $59.72 | $59.84 | $59.37 | 22,434 |
2023-08-29 | $58.94 | $59.85 | $58.86 | $59.79 | $59.32 | 26,930 |
2023-08-28 | $58.94 | $59.21 | $58.94 | $59.12 | $58.66 | 79,392 |
2023-08-25 | $58.72 | $58.87 | $58.27 | $58.67 | $58.67 | 26,877 |
2023-08-24 | $58.72 | $58.86 | $58.21 | $58.21 | $58.21 | 24,901 |
2023-08-23 | $58.70 | $59.22 | $58.65 | $59.06 | $59.06 | 19,910 |
2023-08-22 | $58.81 | $58.81 | $58.42 | $58.49 | $58.49 | 44,110 |
2023-08-21 | $58.54 | $58.60 | $58.23 | $58.57 | $58.57 | 54,918 |
2023-08-18 | $58.25 | $58.73 | $58.24 | $58.57 | $58.57 | 25,187 |
2023-08-17 | $59.33 | $59.33 | $58.74 | $58.81 | $58.81 | 38,485 |
2023-08-16 | $59.36 | $59.59 | $59.02 | $59.02 | $59.02 | 34,301 |
2023-08-15 | $59.79 | $59.83 | $59.32 | $59.43 | $59.43 | 49,817 |
2023-08-14 | $59.85 | $60.13 | $59.73 | $60.07 | $60.07 | 33,135 |
2023-08-11 | $60.22 | $60.49 | $60.12 | $60.19 | $60.19 | 32,814 |
2023-08-10 | $60.99 | $61.19 | $60.39 | $60.39 | $60.39 | 18,927 |
2023-08-09 | $60.54 | $60.61 | $60.27 | $60.44 | $60.44 | 21,331 |
2023-08-08 | $60.15 | $60.41 | $59.96 | $60.39 | $60.39 | 58,933 |
2023-08-07 | $60.84 | $60.99 | $60.66 | $60.92 | $60.92 | 38,951 |
2023-08-04 | $60.61 | $61.15 | $60.45 | $60.50 | $60.50 | 25,834 |
2023-08-03 | $59.80 | $60.22 | $59.76 | $60.16 | $60.16 | 44,288 |
2023-08-02 | $60.62 | $60.64 | $60.20 | $60.34 | $60.34 | 24,323 |
2023-08-01 | $61.32 | $61.48 | $61.11 | $61.23 | $61.23 | 25,424 |
2023-07-31 | $61.89 | $62.13 | $61.81 | $61.82 | $61.82 | 47,310 |
2023-07-28 | $61.80 | $61.95 | $61.61 | $61.62 | $61.62 | 50,255 |
2023-07-27 | $62.12 | $62.12 | $61.38 | $61.46 | $61.46 | 37,022 |
2023-07-26 | $61.30 | $61.89 | $61.30 | $61.79 | $61.79 | 44,804 |
2023-07-25 | $61.19 | $61.51 | $61.18 | $61.45 | $61.45 | 39,683 |
2023-07-24 | $61.19 | $61.38 | $61.14 | $61.19 | $61.19 | 40,807 |
2023-07-21 | $61.49 | $61.49 | $61.15 | $61.29 | $61.29 | 37,258 |
2023-07-20 | $61.85 | $61.95 | $61.48 | $61.58 | $61.58 | 34,462 |
2023-07-19 | $62.03 | $62.18 | $61.93 | $62.05 | $62.05 | 67,216 |
2023-07-18 | $61.56 | $61.97 | $61.56 | $61.87 | $61.87 | 24,253 |
2023-07-17 | $61.10 | $61.36 | $61.07 | $61.32 | $61.32 | 32,135 |
2023-07-14 | $61.72 | $61.81 | $61.42 | $61.47 | $61.47 | 38,123 |
2023-07-13 | $61.78 | $62.10 | $61.78 | $62.00 | $62.00 | 69,113 |
2023-07-12 | $60.94 | $61.40 | $60.94 | $61.27 | $61.27 | 53,246 |
2023-07-11 | $59.73 | $60.17 | $59.70 | $60.14 | $60.14 | 29,941 |
2023-07-10 | $59.17 | $59.57 | $59.17 | $59.51 | $59.51 | 29,336 |
2023-07-07 | $58.69 | $59.65 | $58.69 | $59.38 | $59.38 | 41,032 |
2023-07-06 | $58.71 | $58.71 | $58.15 | $58.44 | $58.44 | 32,161 |
2023-07-05 | $59.61 | $59.61 | $59.18 | $59.20 | $59.20 | 58,112 |
2023-07-03 | $59.61 | $59.89 | $59.61 | $59.78 | $59.78 | 22,938 |
2023-06-30 | $59.29 | $59.69 | $59.29 | $59.46 | $59.46 | 200,385 |
2023-06-29 | $58.73 | $58.90 | $58.66 | $58.81 | $58.81 | 71,700 |
2023-06-28 | $58.92 | $59.11 | $58.86 | $59.05 | $59.05 | 44,878 |
2023-06-27 | $58.46 | $58.78 | $58.34 | $58.74 | $58.74 | 37,453 |
2023-06-26 | $58.29 | $58.51 | $58.22 | $58.34 | $58.34 | 64,265 |
2023-06-23 | $59.45 | $59.59 | $59.40 | $59.52 | $58.30 | 22,418 |
2023-06-22 | $60.60 | $60.68 | $60.43 | $60.50 | $59.27 | 31,177 |
2023-06-21 | $61.02 | $61.42 | $60.93 | $61.21 | $59.96 | 32,984 |
2023-06-20 | $61.14 | $61.14 | $60.83 | $60.94 | $59.70 | 29,507 |
2023-06-16 | $62.27 | $62.27 | $61.75 | $61.78 | $60.52 | 35,166 |
2023-06-15 | $61.47 | $62.14 | $61.47 | $62.06 | $60.79 | 23,065 |
2023-06-14 | $61.70 | $61.97 | $61.20 | $61.57 | $60.31 | 51,515 |
2023-06-13 | $61.59 | $61.70 | $61.43 | $61.53 | $60.27 | 32,105 |
2023-06-12 | $60.98 | $61.13 | $60.86 | $61.12 | $59.87 | 33,282 |
2023-06-09 | $60.74 | $60.86 | $60.66 | $60.79 | $59.55 | 41,625 |
2023-06-08 | $60.35 | $60.66 | $60.23 | $60.66 | $59.42 | 39,611 |
2023-06-07 | $60.35 | $60.60 | $60.03 | $60.14 | $58.91 | 42,544 |
2023-06-06 | $60.00 | $60.50 | $60.00 | $60.50 | $59.27 | 45,324 |
2023-06-05 | $60.32 | $60.34 | $60.01 | $60.03 | $58.81 | 61,427 |
2023-06-02 | $60.46 | $60.51 | $60.30 | $60.45 | $59.22 | 42,664 |
2023-06-01 | $59.06 | $59.55 | $58.97 | $59.47 | $58.26 | 36,075 |
2023-05-31 | $58.65 | $58.78 | $58.31 | $58.76 | $57.56 | 55,491 |
2023-05-30 | $59.55 | $59.55 | $59.06 | $59.26 | $58.05 | 32,686 |
2023-05-26 | $59.56 | $59.67 | $59.46 | $59.58 | $58.36 | 53,865 |
2023-05-25 | $59.71 | $59.71 | $59.22 | $59.45 | $58.24 | 37,523 |
2023-05-24 | $60.04 | $60.04 | $59.53 | $59.58 | $58.36 | 43,313 |
2023-05-23 | $60.77 | $60.92 | $60.43 | $60.44 | $59.21 | 39,622 |
2023-05-22 | $61.15 | $61.32 | $61.05 | $61.18 | $59.93 | 41,206 |
2023-05-19 | $61.17 | $61.40 | $61.17 | $61.27 | $61.27 | 68,799 |
2023-05-18 | $61.27 | $61.27 | $60.86 | $61.12 | $61.12 | 38,832 |
2023-05-17 | $61.38 | $61.55 | $61.07 | $61.44 | $61.44 | 405,899 |
2023-05-16 | $61.80 | $61.86 | $61.37 | $61.37 | $61.37 | 240,167 |
2023-05-15 | $61.94 | $62.22 | $61.87 | $62.22 | $62.22 | 31,518 |
2023-05-12 | $62.01 | $62.01 | $61.45 | $61.67 | $61.67 | 34,316 |
2023-05-11 | $61.82 | $61.92 | $61.59 | $61.92 | $61.92 | 38,152 |
2023-05-10 | $62.45 | $62.45 | $61.81 | $62.15 | $62.15 | 48,392 |
2023-05-09 | $62.03 | $62.33 | $61.92 | $62.19 | $62.19 | 65,262 |
2023-05-08 | $62.77 | $62.77 | $62.58 | $62.61 | $62.61 | 27,264 |
2023-05-05 | $62.02 | $62.68 | $61.96 | $62.61 | $62.61 | 32,998 |
2023-05-04 | $61.45 | $61.83 | $61.45 | $61.59 | $61.59 | 37,265 |
2023-05-03 | $61.63 | $62.01 | $61.58 | $61.67 | $61.67 | 33,560 |
2023-05-02 | $61.68 | $61.68 | $61.20 | $61.59 | $61.59 | 34,953 |
2023-05-01 | $62.25 | $62.42 | $62.12 | $62.20 | $62.20 | 56,263 |
2023-04-28 | $61.87 | $62.24 | $61.78 | $62.19 | $62.19 | 39,285 |
2023-04-27 | $61.64 | $62.10 | $61.50 | $62.10 | $62.10 | 34,440 |
2023-04-26 | $61.52 | $61.57 | $61.14 | $61.25 | $61.25 | 32,226 |
2023-04-25 | $61.78 | $61.78 | $61.17 | $61.19 | $61.19 | 63,339 |
2023-04-24 | $62.02 | $62.16 | $61.93 | $62.16 | $62.16 | 65,250 |
2023-04-21 | $61.93 | $62.07 | $61.56 | $62.02 | $62.02 | 54,975 |
2023-04-20 | $61.79 | $62.04 | $61.69 | $61.86 | $61.86 | 68,679 |
2023-04-19 | $61.86 | $61.93 | $61.79 | $61.87 | $61.87 | 35,762 |
2023-04-18 | $62.28 | $62.32 | $62.07 | $62.21 | $62.21 | 51,013 |
2023-04-17 | $61.95 | $61.97 | $61.69 | $61.96 | $61.96 | 36,555 |
2023-04-14 | $62.34 | $62.47 | $61.76 | $61.93 | $61.93 | 42,585 |
2023-04-13 | $62.00 | $62.36 | $61.90 | $62.32 | $62.32 | 42,001 |
2023-04-12 | $61.58 | $61.69 | $61.31 | $61.42 | $61.42 | 71,626 |
2023-04-11 | $60.90 | $61.01 | $60.79 | $60.92 | $60.92 | 38,754 |
2023-04-10 | $60.39 | $60.65 | $60.28 | $60.63 | $60.63 | 70,624 |
2023-04-06 | $60.48 | $60.87 | $60.32 | $60.65 | $60.65 | 45,071 |
2023-04-05 | $60.84 | $60.84 | $60.41 | $60.51 | $60.51 | 200,747 |
2023-04-04 | $61.66 | $61.76 | $61.40 | $61.51 | $61.51 | 50,987 |
2023-04-03 | $61.13 | $61.52 | $61.13 | $61.52 | $61.52 | 59,694 |
2023-03-31 | $61.05 | $61.24 | $60.88 | $60.94 | $60.94 | 397,681 |
2023-03-30 | $60.86 | $60.98 | $60.76 | $60.92 | $60.92 | 55,670 |
2023-03-29 | $59.97 | $60.17 | $59.82 | $60.15 | $60.15 | 42,052 |
2023-03-28 | $59.40 | $59.64 | $59.37 | $59.56 | $59.56 | 28,513 |
2023-03-27 | $59.50 | $59.66 | $59.32 | $59.66 | $59.66 | 31,342 |
2023-03-24 | $59.68 | $59.84 | $59.39 | $59.84 | $59.84 | 30,532 |
2023-03-23 | $60.38 | $60.75 | $59.80 | $60.00 | $60.00 | 49,074 |
2023-03-22 | $60.14 | $60.83 | $59.82 | $59.87 | $59.87 | 36,082 |
2023-03-21 | $60.39 | $60.46 | $60.08 | $60.46 | $60.46 | 33,093 |
2023-03-20 | $59.28 | $59.84 | $59.28 | $59.65 | $59.65 | 74,709 |
2023-03-17 | $59.35 | $59.35 | $58.88 | $59.02 | $59.02 | 40,948 |
2023-03-16 | $58.76 | $59.74 | $58.70 | $59.70 | $59.70 | 50,981 |
2023-03-15 | $59.00 | $59.32 | $58.54 | $59.32 | $59.32 | 61,937 |
2023-03-14 | $60.56 | $60.68 | $60.23 | $60.64 | $60.64 | 47,374 |
2023-03-13 | $59.80 | $60.49 | $59.63 | $60.04 | $60.04 | 39,087 |
2023-03-10 | $61.37 | $61.64 | $60.74 | $60.85 | $60.85 | 68,961 |
2023-03-09 | $62.04 | $62.12 | $61.34 | $61.41 | $61.41 | 47,563 |
2023-03-08 | $61.76 | $62.14 | $61.71 | $61.91 | $61.91 | 48,764 |
2023-03-07 | $62.54 | $62.54 | $61.38 | $61.51 | $61.51 | 28,122 |
2023-03-06 | $62.67 | $62.75 | $62.45 | $62.55 | $62.55 | 46,928 |
2023-03-03 | $62.21 | $62.83 | $62.03 | $62.72 | $62.72 | 68,357 |
2023-03-02 | $61.56 | $61.93 | $61.50 | $61.92 | $61.92 | 60,636 |
2023-03-01 | $61.94 | $62.06 | $61.70 | $62.03 | $62.03 | 184,824 |
2023-02-28 | $61.68 | $61.83 | $61.43 | $61.48 | $61.48 | 37,570 |
2023-02-27 | $61.65 | $61.86 | $61.52 | $61.80 | $61.80 | 30,975 |
2023-02-24 | $61.06 | $61.10 | $60.82 | $61.01 | $61.01 | 47,246 |
2023-02-23 | $61.72 | $61.81 | $61.24 | $61.81 | $61.81 | 54,629 |
2023-02-22 | $61.38 | $61.44 | $60.99 | $61.04 | $61.04 | 58,906 |
2023-02-21 | $62.04 | $62.09 | $61.59 | $61.61 | $61.61 | 40,276 |
2023-02-17 | $61.87 | $62.27 | $61.66 | $62.17 | $62.17 | 73,039 |
2023-02-16 | $61.70 | $62.30 | $61.66 | $61.99 | $61.99 | 68,985 |
2023-02-15 | $61.79 | $62.21 | $61.70 | $62.20 | $62.20 | 52,855 |
2023-02-14 | $62.08 | $62.76 | $62.02 | $62.54 | $62.54 | 82,588 |
2023-02-13 | $61.79 | $62.36 | $61.77 | $62.34 | $62.34 | 53,367 |
2023-02-10 | $61.98 | $61.98 | $61.58 | $61.86 | $61.86 | 87,838 |
2023-02-09 | $62.84 | $62.84 | $61.95 | $62.07 | $62.07 | 58,813 |
2023-02-08 | $62.29 | $62.39 | $61.85 | $61.91 | $61.91 | 50,218 |
2023-02-07 | $61.66 | $62.37 | $61.36 | $62.35 | $62.35 | 44,507 |
2023-02-06 | $62.08 | $62.18 | $61.77 | $62.01 | $62.01 | 36,118 |
2023-02-03 | $62.90 | $63.15 | $62.59 | $62.71 | $62.71 | 46,193 |
2023-02-02 | $64.12 | $64.12 | $63.45 | $63.87 | $63.87 | 61,918 |
2023-02-01 | $63.02 | $63.88 | $62.80 | $63.70 | $63.70 | 56,585 |
2023-01-31 | $62.44 | $62.86 | $62.20 | $62.85 | $62.85 | 43,851 |
2023-01-30 | $62.50 | $62.79 | $62.30 | $62.30 | $62.30 | 63,090 |
2023-01-27 | $62.56 | $62.93 | $62.49 | $62.86 | $62.86 | 52,509 |
2023-01-26 | $62.79 | $62.83 | $62.30 | $62.77 | $62.77 | 48,800 |
2023-01-25 | $62.24 | $62.74 | $62.12 | $62.68 | $62.68 | 50,073 |
2023-01-24 | $62.20 | $62.51 | $61.98 | $62.44 | $62.44 | 51,161 |
2023-01-23 | $61.88 | $62.41 | $61.79 | $62.33 | $62.33 | 53,850 |
2023-01-20 | $61.53 | $62.09 | $61.34 | $62.09 | $62.09 | 41,002 |
2023-01-19 | $61.44 | $61.56 | $61.12 | $61.45 | $61.45 | 46,711 |
2023-01-18 | $62.51 | $62.51 | $61.55 | $61.57 | $61.57 | 79,930 |
2023-01-17 | $61.72 | $61.90 | $61.59 | $61.75 | $61.75 | 51,439 |
2023-01-13 | $61.12 | $61.64 | $61.05 | $61.62 | $61.62 | 41,614 |
2023-01-12 | $60.90 | $61.32 | $60.30 | $61.27 | $61.27 | 38,261 |
2023-01-11 | $60.14 | $60.28 | $59.92 | $60.25 | $60.25 | 59,646 |
2023-01-10 | $59.77 | $59.81 | $59.53 | $59.72 | $59.72 | 40,334 |
2023-01-09 | $59.95 | $60.29 | $59.72 | $59.74 | $59.74 | 81,458 |
2023-01-06 | $58.47 | $59.58 | $58.11 | $59.52 | $59.52 | 42,228 |
2023-01-05 | $58.30 | $58.37 | $58.06 | $58.15 | $58.15 | 49,735 |
2023-01-04 | $58.95 | $59.06 | $58.62 | $58.81 | $58.81 | 106,341 |
2023-01-03 | $58.68 | $58.87 | $58.16 | $58.33 | $58.33 | 44,761 |
2022-12-30 | $58.05 | $58.28 | $57.84 | $57.96 | $57.96 | 159,980 |
2022-12-29 | $58.05 | $58.47 | $57.89 | $58.34 | $58.34 | 107,341 |
2022-12-28 | $57.91 | $58.00 | $57.16 | $57.21 | $57.21 | 94,467 |
2022-12-27 | $57.64 | $57.97 | $57.62 | $57.72 | $57.72 | 82,048 |
2022-12-23 | $57.37 | $57.76 | $57.32 | $57.75 | $57.75 | 74,717 |
2022-12-22 | $58.01 | $58.01 | $57.40 | $57.85 | $57.35 | 54,738 |
2022-12-21 | $57.96 | $58.31 | $57.85 | $58.10 | $57.59 | 69,580 |
2022-12-20 | $57.51 | $57.81 | $57.44 | $57.60 | $57.10 | 74,524 |
2022-12-19 | $57.84 | $57.88 | $57.34 | $57.46 | $56.96 | 68,390 |
2022-12-16 | $57.44 | $57.78 | $57.35 | $57.55 | $57.05 | 55,180 |
2022-12-15 | $58.68 | $58.68 | $57.72 | $57.85 | $57.35 | 52,886 |
2022-12-14 | $59.26 | $59.69 | $58.82 | $59.17 | $58.66 | 64,165 |
2022-12-13 | $60.09 | $60.09 | $59.07 | $59.32 | $58.80 | 77,261 |
2022-12-12 | $58.30 | $58.38 | $58.04 | $58.36 | $57.85 | 62,353 |
2022-12-09 | $58.34 | $58.71 | $58.31 | $58.36 | $57.85 | 35,230 |
2022-12-08 | $58.07 | $58.31 | $57.88 | $58.25 | $57.74 | 68,083 |
2022-12-07 | $58.06 | $58.21 | $57.77 | $57.98 | $57.48 | 89,860 |
2022-12-06 | $58.50 | $58.50 | $57.86 | $58.04 | $57.53 | 41,333 |
2022-12-05 | $59.23 | $59.30 | $58.38 | $58.54 | $58.03 | 51,292 |
2022-12-02 | $58.90 | $59.71 | $58.90 | $59.46 | $59.46 | 46,333 |
2022-12-01 | $59.47 | $59.60 | $59.04 | $59.41 | $59.41 | 68,960 |
2022-11-30 | $58.18 | $58.91 | $57.66 | $58.73 | $58.73 | 61,939 |
2022-11-29 | $57.87 | $58.23 | $57.85 | $58.00 | $58.00 | 49,524 |
2022-11-28 | $58.24 | $58.51 | $57.72 | $57.83 | $57.83 | 69,155 |
2022-11-25 | $58.49 | $58.93 | $58.49 | $58.85 | $58.85 | 10,240 |
2022-11-23 | $57.67 | $58.37 | $57.67 | $58.27 | $58.27 | 37,185 |
2022-11-22 | $57.30 | $57.76 | $57.19 | $57.74 | $57.74 | 52,160 |
2022-11-21 | $56.83 | $56.97 | $56.63 | $56.95 | $56.95 | 71,213 |
2022-11-18 | $57.41 | $57.46 | $57.09 | $57.27 | $57.27 | 53,265 |
2022-11-17 | $56.64 | $57.20 | $56.60 | $57.20 | $57.20 | 48,711 |
2022-11-16 | $57.37 | $57.41 | $57.06 | $57.26 | $57.26 | 46,352 |
2022-11-15 | $58.19 | $58.19 | $57.07 | $57.50 | $57.50 | 82,581 |
2022-11-14 | $57.33 | $57.69 | $57.25 | $57.27 | $57.27 | 43,316 |
2022-11-11 | $57.51 | $58.24 | $57.31 | $58.12 | $58.12 | 35,222 |
2022-11-10 | $55.77 | $56.84 | $55.65 | $56.84 | $56.84 | 52,693 |
2022-11-09 | $54.18 | $54.49 | $53.68 | $53.77 | $53.77 | 91,866 |
2022-11-08 | $54.21 | $54.87 | $54.14 | $54.53 | $54.53 | 88,150 |
2022-11-07 | $54.09 | $54.28 | $53.86 | $54.03 | $54.03 | 135,716 |
2022-11-04 | $53.10 | $53.83 | $52.76 | $53.83 | $53.83 | 109,712 |
2022-11-03 | $51.69 | $52.15 | $51.63 | $51.96 | $51.96 | 120,426 |
2022-11-02 | $53.15 | $53.94 | $52.41 | $52.47 | $52.47 | 61,517 |
2022-11-01 | $53.55 | $53.65 | $52.85 | $53.13 | $53.13 | 155,014 |
2022-10-31 | $52.70 | $52.79 | $52.53 | $52.62 | $52.62 | 80,728 |
2022-10-28 | $52.76 | $53.19 | $52.61 | $53.19 | $53.19 | 44,796 |
2022-10-27 | $53.29 | $53.60 | $52.92 | $52.93 | $52.93 | 53,748 |
2022-10-26 | $53.05 | $53.79 | $53.05 | $53.45 | $53.45 | 66,903 |
2022-10-25 | $52.11 | $52.90 | $52.11 | $52.87 | $52.87 | 90,194 |
2022-10-24 | $51.71 | $51.95 | $51.39 | $51.75 | $51.75 | 87,369 |
2022-10-21 | $51.17 | $52.46 | $51.03 | $52.37 | $52.37 | 71,299 |
2022-10-20 | $51.80 | $52.27 | $51.37 | $51.56 | $51.56 | 54,856 |
2022-10-19 | $51.81 | $51.99 | $51.38 | $51.58 | $51.58 | 73,567 |
2022-10-18 | $52.59 | $52.59 | $51.89 | $52.15 | $52.15 | 78,877 |
2022-10-17 | $51.90 | $52.13 | $51.90 | $51.93 | $51.93 | 49,581 |
2022-10-14 | $51.82 | $51.92 | $50.77 | $50.83 | $50.83 | 68,764 |
2022-10-13 | $50.10 | $51.98 | $50.03 | $51.74 | $51.74 | 105,201 |
2022-10-12 | $50.86 | $51.00 | $50.69 | $50.78 | $50.78 | 149,314 |
2022-10-11 | $51.26 | $51.72 | $50.87 | $51.00 | $51.00 | 49,114 |
2022-10-10 | $51.76 | $51.76 | $51.26 | $51.57 | $51.57 | 45,865 |
2022-10-07 | $52.38 | $52.38 | $51.65 | $51.86 | $51.86 | 71,722 |
2022-10-06 | $52.89 | $53.11 | $52.55 | $52.63 | $52.63 | 71,473 |
2022-10-05 | $52.93 | $53.43 | $52.56 | $53.16 | $53.16 | 146,067 |
2022-10-04 | $53.27 | $53.98 | $53.27 | $53.96 | $53.96 | 61,127 |
2022-10-03 | $51.73 | $52.54 | $51.55 | $52.40 | $52.40 | 84,929 |
2022-09-30 | $51.29 | $52.02 | $51.29 | $51.44 | $51.44 | 199,555 |
2022-09-29 | $51.33 | $51.44 | $50.73 | $51.37 | $51.37 | 140,414 |
2022-09-28 | $50.95 | $52.23 | $50.78 | $52.11 | $52.11 | 83,073 |
2022-09-27 | $51.60 | $51.78 | $50.75 | $51.06 | $51.06 | 114,192 |
2022-09-26 | $51.99 | $52.33 | $51.47 | $51.65 | $51.65 | 107,579 |
2022-09-23 | $53.77 | $53.77 | $52.92 | $53.32 | $52.74 | 75,308 |
2022-09-22 | $55.18 | $55.18 | $54.74 | $54.93 | $54.34 | 45,850 |
2022-09-21 | $55.53 | $56.00 | $54.96 | $54.97 | $54.38 | 102,417 |
2022-09-20 | $55.81 | $55.81 | $55.22 | $55.51 | $54.91 | 46,384 |
2022-09-19 | $55.87 | $56.63 | $55.82 | $56.63 | $56.02 | 46,032 |
2022-09-16 | $56.22 | $56.55 | $56.08 | $56.55 | $55.94 | 63,449 |
2022-09-15 | $56.75 | $57.00 | $56.47 | $56.58 | $56.58 | 78,769 |
2022-09-14 | $57.09 | $57.34 | $56.90 | $57.17 | $57.17 | 56,142 |
2022-09-13 | $57.65 | $57.93 | $56.75 | $56.81 | $56.81 | 41,456 |
2022-09-12 | $58.73 | $59.00 | $58.68 | $58.81 | $58.81 | 35,828 |
2022-09-09 | $57.73 | $58.16 | $57.73 | $58.14 | $58.14 | 81,356 |
2022-09-08 | $56.30 | $56.78 | $56.18 | $56.75 | $56.75 | 43,053 |
2022-09-07 | $55.89 | $56.69 | $55.89 | $56.69 | $56.69 | 39,503 |
2022-09-06 | $56.83 | $56.83 | $56.24 | $56.39 | $56.39 | 52,915 |
2022-09-02 | $57.76 | $57.98 | $56.66 | $56.79 | $56.79 | 183,365 |
2022-09-01 | $57.51 | $57.52 | $56.96 | $57.51 | $57.51 | 111,868 |
2022-08-31 | $58.57 | $58.74 | $58.27 | $58.29 | $58.29 | 67,361 |
2022-08-30 | $59.23 | $59.23 | $58.34 | $58.54 | $58.54 | 122,598 |
2022-08-29 | $58.89 | $59.13 | $58.75 | $58.86 | $58.86 | 52,110 |
2022-08-26 | $60.59 | $60.59 | $59.02 | $59.07 | $59.07 | 54,853 |
2022-08-25 | $60.03 | $60.47 | $59.94 | $60.46 | $60.46 | 62,138 |
2022-08-24 | $59.54 | $60.07 | $59.54 | $59.89 | $59.89 | 48,672 |
2022-08-23 | $59.41 | $60.09 | $59.41 | $59.65 | $59.65 | 46,633 |
2022-08-22 | $59.78 | $59.78 | $59.21 | $59.35 | $59.35 | 73,337 |
2022-08-19 | $60.68 | $60.69 | $60.26 | $60.44 | $60.44 | 59,775 |
2022-08-18 | $61.47 | $61.50 | $61.14 | $61.29 | $61.29 | 50,117 |
2022-08-17 | $61.28 | $61.65 | $61.04 | $61.39 | $61.39 | 45,085 |
2022-08-16 | $61.69 | $62.01 | $61.58 | $61.91 | $61.91 | 68,203 |
2022-08-15 | $61.81 | $61.98 | $61.73 | $61.87 | $61.87 | 46,007 |
2022-08-12 | $62.21 | $62.52 | $62.02 | $62.46 | $62.46 | 58,075 |
2022-08-11 | $62.41 | $62.55 | $61.93 | $62.03 | $62.03 | 152,608 |
2022-08-10 | $61.86 | $62.20 | $61.66 | $62.12 | $62.12 | 109,139 |
2022-08-09 | $60.66 | $60.70 | $60.31 | $60.41 | $60.41 | 45,132 |
2022-08-08 | $60.91 | $61.09 | $60.56 | $60.62 | $60.62 | 74,220 |
2022-08-05 | $60.29 | $60.59 | $60.18 | $60.54 | $60.54 | 71,530 |
2022-08-04 | $60.71 | $61.05 | $60.65 | $61.02 | $61.02 | 53,070 |
2022-08-03 | $60.47 | $60.75 | $60.17 | $60.70 | $60.70 | 65,503 |
2022-08-02 | $60.83 | $60.94 | $60.30 | $60.30 | $60.30 | 63,548 |
2022-08-01 | $61.42 | $61.68 | $61.15 | $61.45 | $61.45 | 84,443 |
2022-07-29 | $60.89 | $61.41 | $60.60 | $61.41 | $61.41 | 82,926 |
2022-07-28 | $60.54 | $60.86 | $60.13 | $60.86 | $60.86 | 111,578 |
2022-07-27 | $59.70 | $60.52 | $59.52 | $60.45 | $60.45 | 109,962 |
2022-07-26 | $59.69 | $59.69 | $59.30 | $59.37 | $59.37 | 46,713 |
2022-07-25 | $60.17 | $60.23 | $59.91 | $60.20 | $60.20 | 50,373 |
2022-07-22 | $59.99 | $60.20 | $59.39 | $59.62 | $59.62 | 96,434 |
2022-07-21 | $58.94 | $59.72 | $58.94 | $59.72 | $59.72 | 115,808 |
2022-07-20 | $58.96 | $59.12 | $58.51 | $58.86 | $58.86 | 130,669 |
2022-07-19 | $58.64 | $59.09 | $58.63 | $59.01 | $59.01 | 102,401 |
2022-07-18 | $58.12 | $58.34 | $57.69 | $57.79 | $57.79 | 92,450 |
2022-07-15 | $57.17 | $57.38 | $56.77 | $57.38 | $57.38 | 85,641 |
2022-07-14 | $56.37 | $56.77 | $55.93 | $56.69 | $56.69 | 115,006 |
2022-07-13 | $56.76 | $57.60 | $56.72 | $57.26 | $57.26 | 137,974 |
2022-07-12 | $57.23 | $57.71 | $57.20 | $57.40 | $57.40 | 78,352 |
2022-07-11 | $57.59 | $57.65 | $57.27 | $57.32 | $57.32 | 106,167 |
2022-07-08 | $58.12 | $58.42 | $57.87 | $58.23 | $58.23 | 62,218 |
2022-07-07 | $57.68 | $58.08 | $57.63 | $58.00 | $58.00 | 101,193 |
2022-07-06 | $57.23 | $57.35 | $56.85 | $57.24 | $57.24 | 73,480 |
2022-07-05 | $56.82 | $57.37 | $56.56 | $57.36 | $57.36 | 83,043 |
2022-07-01 | $57.69 | $58.52 | $57.60 | $58.52 | $58.52 | 68,986 |
2022-06-30 | $57.66 | $58.44 | $57.44 | $58.38 | $58.38 | 165,465 |
2022-06-29 | $58.82 | $58.82 | $58.43 | $58.51 | $58.51 | 168,135 |
2022-06-28 | $59.58 | $59.68 | $58.83 | $58.86 | $58.86 | 145,299 |
2022-06-27 | $59.19 | $59.36 | $58.97 | $59.05 | $59.05 | 97,211 |
2022-06-24 | $58.40 | $59.15 | $58.40 | $59.14 | $59.14 | 47,722 |
2022-06-23 | $59.55 | $59.63 | $59.00 | $59.55 | $58.01 | 115,183 |
2022-06-22 | $59.32 | $60.03 | $59.32 | $59.63 | $58.08 | 46,854 |
2022-06-21 | $59.97 | $60.12 | $59.77 | $59.77 | $58.22 | 110,460 |
2022-06-17 | $59.35 | $59.48 | $58.87 | $59.21 | $57.67 | 49,478 |
2022-06-16 | $59.25 | $59.67 | $58.93 | $59.34 | $57.80 | 91,676 |
2022-06-15 | $59.98 | $60.84 | $59.47 | $60.52 | $58.95 | 57,578 |
2022-06-14 | $59.98 | $60.03 | $59.07 | $59.41 | $57.87 | 147,991 |
2022-06-13 | $60.57 | $60.72 | $59.82 | $60.01 | $58.45 | 68,732 |
2022-06-10 | $62.25 | $62.29 | $61.80 | $61.98 | $60.37 | 61,712 |
2022-06-09 | $63.99 | $64.09 | $63.18 | $63.18 | $61.54 | 43,583 |
2022-06-08 | $64.60 | $64.78 | $64.24 | $64.32 | $62.65 | 39,436 |
2022-06-07 | $64.36 | $65.15 | $64.36 | $65.09 | $63.40 | 74,683 |
2022-06-06 | $65.37 | $65.38 | $64.80 | $64.98 | $63.29 | 36,923 |
2022-06-03 | $64.92 | $65.01 | $64.66 | $64.87 | $63.19 | 46,761 |
2022-06-02 | $64.97 | $65.71 | $64.82 | $65.70 | $64.00 | 40,672 |
2022-06-01 | $65.47 | $65.53 | $64.47 | $64.72 | $63.04 | 56,576 |
2022-05-31 | $65.06 | $65.27 | $64.81 | $65.03 | $63.34 | 44,692 |
2022-05-27 | $64.97 | $65.27 | $64.87 | $65.13 | $63.44 | 59,388 |
2022-05-26 | $64.05 | $64.79 | $64.05 | $64.66 | $62.98 | 65,181 |
2022-05-25 | $63.59 | $64.26 | $63.59 | $64.03 | $62.37 | 96,893 |
2022-05-24 | $64.10 | $64.42 | $63.83 | $64.22 | $62.55 | 40,977 |
2022-05-23 | $64.32 | $64.71 | $64.21 | $64.58 | $62.90 | 55,097 |
2022-05-20 | $63.78 | $63.78 | $62.92 | $63.56 | $61.91 | 64,772 |
2022-05-19 | $62.71 | $63.53 | $62.71 | $63.23 | $61.59 | 55,171 |
2022-05-18 | $63.39 | $63.46 | $62.46 | $62.54 | $60.91 | 54,582 |
2022-05-17 | $63.67 | $63.89 | $63.43 | $63.81 | $62.15 | 57,870 |
2022-05-16 | $62.41 | $62.95 | $62.32 | $62.64 | $61.02 | 73,994 |
2022-05-13 | $61.97 | $62.70 | $61.97 | $62.64 | $61.02 | 103,696 |
2022-05-12 | $60.99 | $61.66 | $60.83 | $61.29 | $59.70 | 115,970 |
2022-05-11 | $61.92 | $62.57 | $61.44 | $61.46 | $59.87 | 72,731 |
2022-05-10 | $62.30 | $62.36 | $61.35 | $61.69 | $60.09 | 107,388 |
2022-05-09 | $62.18 | $62.18 | $61.45 | $61.62 | $60.02 | 100,340 |
2022-05-06 | $63.53 | $63.69 | $63.05 | $63.44 | $61.79 | 77,645 |
2022-05-05 | $65.03 | $65.03 | $63.44 | $63.92 | $62.26 | 84,342 |
2022-05-04 | $64.76 | $65.97 | $64.23 | $65.83 | $64.12 | 130,496 |
2022-05-03 | $64.85 | $64.97 | $64.62 | $64.83 | $63.15 | 135,191 |
2022-05-02 | $64.48 | $64.80 | $63.86 | $64.51 | $62.84 | 46,227 |
2022-04-29 | $65.49 | $65.84 | $64.73 | $64.73 | $63.05 | 92,672 |
2022-04-28 | $65.02 | $65.51 | $64.60 | $65.38 | $63.68 | 51,620 |
2022-04-27 | $64.51 | $64.92 | $64.24 | $64.62 | $62.94 | 63,511 |
2022-04-26 | $65.47 | $65.47 | $64.44 | $64.51 | $62.84 | 47,768 |
2022-04-25 | $65.61 | $65.93 | $65.13 | $65.87 | $64.16 | 33,947 |
2022-04-22 | $67.11 | $67.11 | $66.25 | $66.31 | $64.59 | 45,492 |
2022-04-21 | $68.34 | $68.36 | $67.10 | $67.13 | $65.39 | 33,856 |
2022-04-20 | $67.76 | $67.92 | $67.57 | $67.77 | $66.01 | 72,846 |
2022-04-19 | $66.82 | $67.34 | $66.80 | $67.34 | $65.59 | 33,503 |
2022-04-18 | $67.13 | $67.40 | $66.90 | $67.15 | $65.41 | 64,401 |
2022-04-14 | $67.75 | $67.75 | $67.37 | $67.44 | $65.69 | 38,945 |
2022-04-13 | $66.92 | $67.54 | $66.88 | $67.53 | $65.78 | 44,306 |
2022-04-12 | $67.40 | $67.46 | $66.78 | $66.95 | $65.21 | 34,144 |
2022-04-11 | $67.56 | $67.59 | $67.14 | $67.16 | $65.42 | 31,237 |
2022-04-08 | $67.70 | $68.06 | $67.60 | $67.88 | $66.12 | 67,728 |
2022-04-07 | $67.88 | $68.13 | $67.54 | $67.95 | $66.19 | 34,573 |
2022-04-06 | $68.03 | $68.26 | $67.68 | $67.98 | $66.22 | 28,603 |
2022-04-05 | $69.38 | $69.52 | $68.66 | $68.84 | $67.05 | 64,233 |
2022-04-04 | $69.30 | $69.61 | $69.24 | $69.47 | $67.67 | 35,209 |
2022-04-01 | $69.00 | $69.25 | $68.81 | $69.23 | $67.43 | 64,908 |
2022-03-31 | $69.18 | $69.32 | $68.61 | $68.64 | $66.86 | 146,915 |
2022-03-30 | $69.67 | $69.87 | $69.31 | $69.52 | $67.72 | 71,051 |
2022-03-29 | $69.94 | $69.97 | $69.40 | $69.87 | $68.06 | 34,626 |
2022-03-28 | $68.48 | $68.65 | $68.28 | $68.65 | $66.87 | 75,873 |
2022-03-25 | $68.79 | $69.07 | $68.60 | $69.07 | $67.28 | 50,942 |
2022-03-24 | $68.68 | $68.94 | $68.56 | $68.85 | $66.84 | 43,288 |
2022-03-23 | $68.74 | $69.01 | $68.66 | $68.76 | $66.75 | 53,256 |
2022-03-22 | $69.47 | $69.66 | $69.34 | $69.56 | $67.53 | 59,864 |
2022-03-21 | $69.28 | $69.38 | $68.79 | $69.10 | $67.08 | 149,209 |
2022-03-18 | $68.38 | $69.43 | $68.31 | $69.37 | $67.35 | 34,569 |
2022-03-17 | $68.31 | $69.10 | $68.20 | $68.82 | $66.81 | 134,397 |
2022-03-16 | $67.62 | $68.57 | $67.19 | $68.57 | $66.57 | 120,841 |
2022-03-15 | $66.51 | $66.75 | $66.15 | $66.72 | $64.77 | 49,984 |
2022-03-14 | $66.57 | $66.87 | $66.03 | $66.24 | $64.31 | 56,012 |
2022-03-11 | $66.92 | $66.92 | $65.59 | $65.66 | $63.74 | 54,756 |
2022-03-10 | $65.74 | $66.35 | $65.74 | $66.06 | $64.13 | 69,021 |
2022-03-09 | $65.86 | $66.73 | $65.74 | $66.31 | $64.38 | 66,697 |
2022-03-08 | $64.41 | $65.42 | $63.76 | $64.17 | $62.30 | 227,459 |
2022-03-07 | $65.50 | $65.57 | $63.78 | $64.07 | $62.20 | 89,586 |
2022-03-04 | $66.15 | $66.31 | $65.71 | $66.24 | $64.31 | 84,807 |
2022-03-03 | $68.34 | $68.42 | $67.28 | $67.52 | $65.55 | 51,780 |
2022-03-02 | $68.18 | $68.67 | $67.97 | $68.49 | $66.49 | 53,333 |
2022-03-01 | $68.97 | $69.06 | $67.59 | $68.06 | $66.07 | 69,557 |
2022-02-28 | $69.29 | $69.95 | $69.08 | $69.39 | $67.37 | 47,054 |
2022-02-25 | $69.08 | $70.02 | $68.96 | $69.92 | $67.88 | 51,547 |
2022-02-24 | $67.23 | $68.58 | $67.01 | $68.52 | $66.52 | 122,909 |
2022-02-23 | $70.74 | $70.74 | $69.60 | $69.68 | $67.65 | 40,306 |
2022-02-22 | $70.38 | $70.62 | $69.83 | $70.19 | $68.14 | 94,650 |
2022-02-18 | $71.33 | $71.47 | $70.97 | $71.07 | $69.00 | 74,494 |
2022-02-17 | $71.79 | $71.84 | $71.24 | $71.36 | $69.28 | 62,119 |
2022-02-16 | $71.88 | $72.52 | $71.84 | $72.42 | $70.31 | 53,974 |
2022-02-15 | $71.64 | $72.05 | $71.49 | $72.05 | $69.95 | 65,719 |
2022-02-14 | $70.89 | $70.98 | $70.32 | $70.66 | $68.60 | 23,304 |
2022-02-11 | $71.87 | $72.26 | $71.00 | $71.17 | $69.09 | 49,765 |
2022-02-10 | $71.81 | $72.90 | $71.81 | $71.98 | $69.88 | 50,365 |
2022-02-09 | $72.53 | $72.69 | $72.43 | $72.68 | $70.56 | 36,385 |
2022-02-08 | $71.21 | $71.60 | $71.10 | $71.52 | $69.44 | 32,845 |
2022-02-07 | $71.35 | $71.64 | $71.19 | $71.37 | $69.29 | 52,958 |
2022-02-04 | $70.96 | $71.55 | $70.77 | $71.25 | $69.17 | 25,084 |
2022-02-03 | $71.51 | $71.59 | $71.05 | $71.08 | $69.01 | 51,758 |
2022-02-02 | $72.04 | $72.04 | $71.61 | $71.89 | $69.79 | 40,413 |
2022-02-01 | $70.98 | $71.24 | $70.58 | $71.22 | $69.14 | 64,634 |
2022-01-31 | $69.70 | $70.78 | $69.70 | $70.78 | $68.72 | 37,916 |
2022-01-28 | $68.98 | $69.37 | $68.57 | $69.32 | $67.30 | 70,131 |
2022-01-27 | $69.49 | $69.71 | $68.86 | $69.03 | $67.02 | 85,322 |
2022-01-26 | $70.32 | $70.50 | $69.15 | $69.55 | $67.52 | 183,849 |
2022-01-25 | $69.51 | $70.27 | $68.96 | $69.79 | $67.75 | 73,064 |
2022-01-24 | $69.49 | $70.16 | $68.38 | $70.09 | $68.05 | 143,387 |
2022-01-21 | $71.55 | $71.67 | $70.84 | $70.93 | $68.86 | 106,557 |
2022-01-20 | $72.44 | $72.78 | $71.64 | $71.64 | $69.55 | 56,006 |
2022-01-19 | $72.69 | $72.76 | $72.25 | $72.25 | $70.14 | 53,676 |
2022-01-18 | $72.63 | $72.72 | $72.27 | $72.40 | $70.29 | 44,764 |
2022-01-14 | $73.54 | $73.79 | $73.32 | $73.75 | $71.60 | 154,770 |
2022-01-13 | $74.55 | $74.55 | $73.71 | $73.78 | $71.63 | 85,642 |
2022-01-12 | $74.05 | $74.38 | $73.99 | $74.27 | $72.10 | 65,671 |
2022-01-11 | $72.82 | $73.61 | $72.65 | $73.56 | $71.41 | 69,905 |
2022-01-10 | $72.63 | $72.77 | $72.17 | $72.73 | $70.61 | 44,704 |
2022-01-07 | $73.15 | $73.52 | $72.93 | $73.45 | $71.31 | 44,054 |
2022-01-06 | $73.52 | $73.70 | $73.26 | $73.41 | $71.27 | 37,532 |
2022-01-05 | $74.59 | $74.72 | $73.68 | $73.68 | $71.53 | 54,825 |
2022-01-04 | $74.50 | $74.58 | $74.20 | $74.35 | $72.18 | 55,406 |
2022-01-03 | $73.92 | $74.08 | $73.70 | $73.95 | $71.79 | 50,275 |
2021-12-31 | $73.70 | $73.93 | $73.58 | $73.65 | $71.50 | 49,669 |
2021-12-30 | $73.77 | $73.85 | $73.53 | $73.53 | $71.38 | 65,961 |
2021-12-29 | $73.67 | $73.85 | $73.66 | $73.80 | $71.59 | 43,113 |
2021-12-28 | $73.30 | $73.62 | $73.29 | $73.29 | $71.09 | 26,488 |
2021-12-27 | $72.62 | $73.12 | $72.62 | $73.07 | $70.88 | 63,708 |
2021-12-23 | $72.67 | $73.24 | $72.67 | $73.06 | $70.32 | 84,853 |
2021-12-22 | $72.05 | $72.76 | $72.05 | $72.70 | $69.97 | 56,710 |
2021-12-21 | $71.50 | $71.96 | $71.49 | $71.93 | $69.23 | 53,470 |
2021-12-20 | $71.07 | $71.39 | $70.93 | $71.37 | $68.69 | 90,299 |
2021-12-17 | $71.89 | $72.18 | $71.57 | $71.64 | $68.95 | 46,887 |
2021-12-16 | $72.61 | $72.61 | $72.00 | $72.17 | $69.46 | 39,786 |
2021-12-15 | $71.54 | $72.27 | $71.25 | $72.13 | $69.42 | 41,471 |
2021-12-14 | $71.43 | $71.63 | $71.12 | $71.39 | $68.71 | 40,735 |
2021-12-13 | $72.02 | $72.07 | $71.56 | $71.57 | $68.88 | 34,244 |
2021-12-10 | $72.55 | $72.65 | $72.27 | $72.55 | $69.83 | 46,109 |
2021-12-09 | $72.42 | $72.46 | $72.21 | $72.37 | $69.65 | 44,498 |
2021-12-08 | $72.62 | $72.82 | $72.54 | $72.71 | $69.98 | 47,238 |
2021-12-07 | $72.12 | $72.71 | $72.12 | $72.65 | $69.92 | 49,942 |
2021-12-06 | $70.94 | $71.28 | $70.77 | $71.18 | $68.51 | 33,572 |
2021-12-03 | $71.17 | $71.21 | $70.41 | $70.94 | $68.28 | 74,248 |
2021-12-02 | $70.43 | $71.15 | $70.43 | $70.94 | $68.28 | 58,362 |
2021-12-01 | $71.53 | $71.68 | $70.11 | $70.11 | $67.48 | 50,337 |
2021-11-30 | $70.85 | $71.17 | $69.92 | $70.49 | $67.84 | 68,127 |
2021-11-29 | $71.14 | $71.14 | $70.58 | $70.90 | $68.24 | 80,953 |
2021-11-26 | $71.01 | $71.17 | $70.43 | $70.73 | $68.08 | 63,325 |
2021-11-24 | $71.95 | $72.33 | $71.73 | $72.33 | $69.62 | 52,253 |
2021-11-23 | $72.86 | $73.08 | $72.57 | $72.90 | $70.16 | 36,475 |
2021-11-22 | $73.29 | $73.53 | $72.94 | $72.94 | $70.20 | 49,361 |
2021-11-19 | $73.54 | $73.72 | $73.38 | $73.39 | $70.64 | 34,003 |
2021-11-18 | $73.71 | $73.93 | $73.54 | $73.85 | $71.08 | 26,895 |
2021-11-17 | $73.87 | $73.93 | $73.70 | $73.83 | $71.06 | 40,687 |
2021-11-16 | $74.29 | $74.29 | $74.03 | $74.04 | $71.26 | 30,042 |
2021-11-15 | $74.85 | $74.85 | $74.52 | $74.60 | $71.80 | 33,423 |
2021-11-12 | $74.63 | $74.88 | $74.58 | $74.88 | $72.07 | 17,231 |
2021-11-11 | $74.56 | $74.70 | $74.49 | $74.49 | $71.69 | 20,132 |
2021-11-10 | $74.97 | $75.05 | $74.19 | $74.26 | $71.47 | 64,309 |
2021-11-09 | $75.58 | $75.61 | $75.17 | $75.41 | $72.58 | 35,219 |
2021-11-08 | $75.75 | $75.85 | $75.58 | $75.72 | $72.88 | 51,929 |
2021-11-05 | $75.78 | $75.91 | $75.50 | $75.82 | $72.97 | 55,794 |
2021-11-04 | $76.00 | $76.00 | $75.75 | $75.87 | $73.02 | 52,267 |
2021-11-03 | $75.46 | $76.14 | $75.39 | $76.05 | $73.20 | 51,919 |
2021-11-02 | $75.52 | $75.64 | $75.49 | $75.49 | $72.66 | 19,755 |
2021-11-01 | $75.57 | $76.01 | $75.57 | $76.01 | $73.16 | 60,193 |
2021-10-29 | $75.13 | $75.30 | $74.97 | $75.23 | $72.41 | 39,761 |
2021-10-28 | $75.31 | $75.77 | $75.31 | $75.68 | $72.84 | 26,251 |
2021-10-27 | $75.40 | $75.47 | $75.09 | $75.09 | $72.27 | 33,350 |
2021-10-26 | $75.72 | $75.72 | $75.27 | $75.27 | $72.45 | 24,885 |
2021-10-25 | $75.49 | $75.63 | $75.36 | $75.53 | $72.70 | 36,646 |
2021-10-22 | $75.79 | $76.08 | $75.67 | $75.92 | $73.07 | 21,482 |
2021-10-21 | $75.68 | $75.81 | $75.49 | $75.61 | $72.77 | 34,343 |
2021-10-20 | $75.64 | $76.07 | $75.64 | $76.01 | $73.16 | 22,163 |
2021-10-19 | $75.70 | $75.91 | $75.65 | $75.79 | $72.95 | 35,473 |
2021-10-18 | $74.96 | $75.24 | $74.87 | $75.20 | $72.37 | 37,007 |
2021-10-15 | $75.08 | $75.41 | $75.08 | $75.39 | $72.56 | 35,277 |
2021-10-14 | $74.66 | $74.80 | $74.56 | $74.77 | $71.96 | 22,352 |
2021-10-13 | $73.90 | $74.33 | $73.89 | $74.26 | $71.47 | 21,550 |
2021-10-12 | $73.54 | $73.78 | $73.42 | $73.60 | $70.84 | 22,975 |
2021-10-11 | $73.85 | $74.08 | $73.43 | $73.43 | $70.67 | 23,923 |
2021-10-08 | $74.06 | $74.08 | $73.68 | $73.78 | $71.01 | 62,175 |
2021-10-07 | $73.70 | $74.25 | $73.70 | $73.93 | $71.16 | 22,835 |
2021-10-06 | $72.88 | $73.46 | $72.62 | $73.39 | $70.64 | 45,554 |
2021-10-05 | $73.48 | $73.96 | $73.39 | $73.67 | $70.91 | 113,548 |
2021-10-04 | $74.26 | $74.26 | $73.38 | $73.57 | $70.81 | 65,629 |
2021-10-01 | $74.38 | $74.73 | $74.04 | $74.58 | $71.78 | 65,116 |
2021-09-30 | $74.44 | $74.62 | $74.06 | $74.24 | $71.45 | 60,455 |
2021-09-29 | $74.67 | $74.67 | $74.18 | $74.18 | $71.40 | 41,931 |
2021-09-28 | $75.20 | $75.20 | $74.44 | $74.63 | $71.83 | 54,452 |
2021-09-27 | $75.86 | $76.25 | $75.86 | $76.16 | $73.30 | 31,051 |
2021-09-24 | $76.21 | $76.42 | $76.12 | $76.34 | $73.48 | 40,554 |
2021-09-23 | $77.08 | $77.53 | $77.08 | $77.40 | $74.02 | 37,261 |
2021-09-22 | $76.32 | $76.83 | $76.29 | $76.29 | $72.96 | 46,698 |
2021-09-21 | $76.34 | $76.42 | $75.97 | $76.07 | $72.75 | 21,529 |
2021-09-20 | $75.48 | $75.66 | $74.94 | $75.56 | $72.26 | 36,171 |
2021-09-17 | $77.47 | $77.47 | $76.98 | $77.23 | $73.86 | 33,520 |
2021-09-16 | $77.50 | $77.89 | $77.34 | $77.89 | $74.49 | 41,582 |
2021-09-15 | $77.74 | $78.06 | $77.56 | $78.00 | $74.59 | 20,481 |
2021-09-14 | $78.48 | $78.56 | $77.85 | $77.97 | $74.57 | 37,173 |
2021-09-13 | $78.55 | $78.60 | $78.20 | $78.59 | $75.16 | 46,505 |
2021-09-10 | $78.62 | $78.66 | $77.80 | $77.87 | $74.47 | 52,756 |
2021-09-09 | $78.07 | $78.41 | $78.07 | $78.19 | $74.78 | 51,943 |
2021-09-08 | $78.40 | $78.48 | $77.95 | $78.00 | $74.59 | 30,830 |
2021-09-07 | $78.73 | $78.92 | $78.65 | $78.77 | $75.33 | 40,259 |
2021-09-03 | $78.93 | $79.26 | $78.88 | $79.21 | $75.75 | 20,868 |
2021-09-02 | $78.46 | $78.60 | $78.42 | $78.44 | $75.01 | 34,633 |
2021-09-01 | $77.89 | $78.25 | $77.84 | $78.01 | $74.60 | 34,236 |
2021-08-31 | $77.61 | $77.68 | $77.45 | $77.53 | $74.14 | 21,880 |
2021-08-30 | $77.24 | $77.43 | $77.24 | $77.36 | $73.98 | 20,760 |
2021-08-27 | $76.36 | $77.12 | $76.29 | $77.06 | $73.69 | 21,578 |
2021-08-26 | $76.48 | $76.67 | $76.32 | $76.35 | $73.01 | 20,789 |
2021-08-25 | $76.66 | $76.90 | $76.53 | $76.75 | $73.40 | 34,506 |
2021-08-24 | $76.42 | $76.72 | $76.32 | $76.56 | $73.22 | 30,117 |
2021-08-23 | $75.89 | $76.31 | $75.88 | $76.26 | $72.93 | 30,394 |
2021-08-20 | $74.90 | $75.45 | $74.90 | $75.41 | $72.12 | 22,650 |
2021-08-19 | $75.14 | $75.49 | $75.04 | $75.29 | $72.00 | 41,471 |
2021-08-18 | $76.09 | $76.29 | $75.89 | $75.89 | $72.58 | 31,670 |
2021-08-17 | $75.75 | $75.92 | $75.37 | $75.67 | $72.37 | 28,577 |
2021-08-16 | $76.39 | $76.69 | $76.22 | $76.65 | $73.30 | 32,215 |
2021-08-13 | $76.84 | $77.00 | $76.73 | $77.00 | $73.64 | 23,386 |
2021-08-12 | $76.66 | $76.77 | $76.57 | $76.73 | $73.38 | 20,738 |
2021-08-11 | $76.49 | $76.69 | $76.33 | $76.62 | $73.27 | 47,734 |
2021-08-10 | $75.88 | $76.12 | $75.83 | $76.12 | $72.80 | 37,363 |
2021-08-09 | $75.85 | $75.91 | $75.69 | $75.83 | $72.52 | 26,131 |
2021-08-06 | $76.22 | $76.22 | $75.85 | $76.01 | $72.69 | 51,806 |
2021-08-05 | $76.25 | $76.41 | $76.20 | $76.37 | $73.04 | 24,691 |
2021-08-04 | $76.29 | $76.40 | $75.93 | $75.98 | $72.66 | 62,225 |
2021-08-03 | $76.46 | $76.62 | $76.05 | $76.60 | $73.26 | 33,754 |
2021-08-02 | $76.35 | $76.51 | $76.02 | $76.10 | $72.78 | 25,823 |
2021-07-30 | $75.83 | $76.00 | $75.52 | $75.71 | $72.40 | 16,235 |
2021-07-29 | $75.96 | $76.24 | $75.96 | $76.11 | $72.79 | 76,019 |
2021-07-28 | $75.37 | $75.75 | $75.17 | $75.64 | $72.34 | 34,118 |
2021-07-27 | $75.12 | $75.22 | $74.87 | $75.20 | $71.92 | 35,714 |
2021-07-26 | $75.11 | $75.45 | $75.11 | $75.45 | $72.15 | 15,035 |
2021-07-23 | $75.10 | $75.15 | $74.90 | $75.03 | $71.76 | 18,976 |
2021-07-22 | $74.82 | $74.82 | $74.38 | $74.61 | $71.35 | 20,690 |
2021-07-21 | $73.89 | $74.62 | $73.89 | $74.62 | $71.36 | 26,257 |
2021-07-20 | $72.74 | $73.55 | $72.56 | $73.49 | $70.28 | 43,817 |
2021-07-19 | $73.13 | $73.19 | $72.46 | $72.88 | $69.70 | 45,276 |
2021-07-16 | $74.94 | $74.94 | $74.29 | $74.39 | $71.14 | 18,157 |
2021-07-15 | $74.96 | $75.11 | $74.72 | $74.95 | $71.68 | 37,573 |
2021-07-14 | $75.66 | $75.69 | $75.33 | $75.44 | $72.15 | 56,911 |
2021-07-13 | $75.43 | $75.55 | $75.05 | $75.15 | $71.87 | 70,530 |
2021-07-12 | $75.23 | $75.55 | $75.22 | $75.50 | $72.20 | 23,923 |
2021-07-09 | $74.88 | $75.37 | $74.88 | $75.28 | $71.99 | 30,043 |
2021-07-08 | $73.96 | $74.22 | $73.71 | $74.09 | $70.85 | 43,592 |
2021-07-07 | $75.01 | $75.20 | $74.77 | $75.11 | $71.83 | 44,367 |
2021-07-06 | $75.24 | $75.25 | $74.53 | $74.84 | $71.57 | 32,969 |
2021-07-02 | $75.06 | $75.26 | $74.86 | $75.21 | $71.93 | 26,898 |
2021-07-01 | $74.65 | $74.67 | $74.43 | $74.65 | $71.39 | 51,632 |
2021-06-30 | $74.36 | $74.69 | $74.34 | $74.68 | $71.42 | 75,391 |
2021-06-29 | $74.78 | $74.80 | $74.55 | $74.79 | $71.52 | 79,917 |
2021-06-28 | $75.03 | $75.03 | $74.59 | $74.74 | $71.48 | 42,119 |
2021-06-25 | $74.97 | $75.11 | $74.83 | $75.00 | $71.72 | 43,837 |
2021-06-24 | $74.46 | $74.69 | $74.40 | $74.60 | $71.34 | 37,374 |
2021-06-23 | $75.40 | $75.47 | $75.08 | $75.08 | $70.79 | 18,352 |
2021-06-22 | $74.99 | $75.56 | $74.94 | $75.39 | $71.08 | 31,114 |
2021-06-21 | $74.72 | $75.43 | $74.57 | $75.40 | $71.09 | 42,365 |
2021-06-18 | $74.84 | $74.84 | $74.42 | $74.53 | $70.27 | 20,069 |
2021-06-17 | $75.95 | $76.05 | $75.29 | $75.73 | $71.40 | 52,055 |
2021-06-16 | $76.97 | $77.13 | $76.21 | $76.39 | $72.03 | 30,014 |
2021-06-15 | $77.24 | $77.24 | $76.92 | $77.06 | $72.66 | 46,121 |
2021-06-14 | $77.39 | $77.51 | $77.20 | $77.51 | $73.08 | 32,891 |
2021-06-11 | $77.41 | $77.44 | $77.12 | $77.44 | $73.02 | 40,614 |
2021-06-10 | $77.30 | $77.56 | $77.30 | $77.39 | $72.97 | 25,638 |
2021-06-09 | $77.45 | $77.48 | $77.21 | $77.26 | $72.85 | 27,251 |
2021-06-08 | $77.66 | $77.75 | $77.37 | $77.68 | $73.24 | 75,604 |
2021-06-07 | $77.70 | $77.76 | $77.51 | $77.75 | $73.31 | 34,917 |
2021-06-04 | $77.42 | $77.69 | $77.40 | $77.61 | $73.18 | 36,738 |
2021-06-03 | $76.79 | $76.79 | $76.50 | $76.71 | $72.33 | 27,343 |
2021-06-02 | $77.07 | $77.28 | $77.03 | $77.22 | $72.81 | 36,057 |
2021-06-01 | $77.10 | $77.30 | $76.99 | $77.06 | $72.66 | 132,471 |
2021-05-28 | $76.43 | $76.76 | $76.43 | $76.56 | $72.19 | 45,167 |
2021-05-27 | $76.39 | $76.56 | $76.32 | $76.51 | $72.14 | 31,229 |
2021-05-26 | $76.13 | $76.37 | $76.06 | $76.24 | $71.88 | 26,514 |
2021-05-25 | $76.61 | $76.61 | $76.28 | $76.40 | $72.04 | 20,112 |
2021-05-24 | $76.48 | $76.74 | $76.41 | $76.58 | $72.21 | 36,013 |
2021-05-21 | $76.32 | $76.32 | $75.93 | $76.20 | $71.85 | 30,512 |
2021-05-20 | $75.94 | $76.42 | $75.85 | $76.28 | $71.92 | 49,015 |
2021-05-19 | $75.12 | $75.64 | $74.94 | $75.42 | $71.11 | 33,339 |
2021-05-18 | $76.10 | $76.21 | $75.77 | $75.86 | $71.53 | 36,079 |
2021-05-17 | $75.26 | $75.56 | $75.19 | $75.56 | $71.24 | 24,555 |
2021-05-14 | $75.06 | $75.69 | $75.06 | $75.69 | $71.37 | 25,147 |
2021-05-13 | $74.22 | $74.81 | $74.11 | $74.69 | $70.42 | 28,280 |
2021-05-12 | $74.93 | $75.07 | $73.98 | $74.22 | $69.98 | 38,224 |
2021-05-11 | $75.31 | $75.85 | $75.31 | $75.73 | $71.40 | 29,276 |
2021-05-10 | $77.08 | $77.17 | $76.53 | $76.60 | $72.22 | 30,506 |
2021-05-07 | $76.00 | $76.75 | $75.85 | $76.63 | $72.25 | 25,872 |
2021-05-06 | $75.24 | $75.65 | $74.94 | $75.59 | $71.27 | 64,670 |
2021-05-05 | $74.99 | $75.31 | $74.89 | $75.21 | $70.91 | 21,300 |
2021-05-04 | $74.86 | $74.95 | $74.09 | $74.43 | $70.18 | 131,474 |
2021-05-03 | $75.33 | $75.47 | $75.16 | $75.34 | $71.04 | 246,317 |
2021-04-30 | $75.25 | $75.27 | $74.52 | $74.67 | $70.40 | 67,380 |
2021-04-29 | $75.57 | $75.63 | $75.06 | $75.57 | $71.25 | 64,324 |
2021-04-28 | $75.12 | $75.54 | $75.12 | $75.34 | $71.04 | 33,227 |
2021-04-27 | $75.19 | $75.39 | $75.12 | $75.39 | $71.08 | 77,310 |
2021-04-26 | $75.44 | $75.55 | $75.30 | $75.39 | $71.08 | 45,900 |
2021-04-23 | $74.98 | $75.58 | $74.88 | $75.35 | $71.05 | 64,175 |
2021-04-22 | $75.00 | $75.00 | $74.33 | $74.57 | $70.31 | 43,873 |
2021-04-21 | $73.93 | $74.82 | $73.93 | $74.82 | $70.55 | 43,627 |
2021-04-20 | $74.81 | $74.91 | $74.28 | $74.52 | $70.26 | 68,830 |
2021-04-19 | $75.63 | $75.63 | $75.19 | $75.39 | $71.08 | 26,765 |
2021-04-16 | $75.17 | $75.30 | $75.01 | $75.30 | $71.00 | 22,170 |
2021-04-15 | $74.74 | $74.84 | $74.60 | $74.73 | $70.46 | 48,023 |
2021-04-14 | $74.15 | $74.40 | $74.15 | $74.22 | $69.98 | 35,178 |
2021-04-13 | $73.86 | $74.26 | $73.84 | $74.26 | $70.02 | 24,464 |
2021-04-12 | $73.72 | $73.87 | $73.52 | $73.65 | $69.44 | 28,638 |
2021-04-09 | $73.81 | $74.07 | $73.68 | $74.07 | $69.84 | 48,406 |
2021-04-08 | $73.89 | $74.06 | $73.67 | $73.88 | $69.66 | 48,620 |
2021-04-07 | $73.58 | $73.83 | $73.52 | $73.73 | $69.52 | 42,529 |
2021-04-06 | $73.25 | $73.59 | $73.25 | $73.44 | $69.24 | 130,411 |
2021-04-05 | $73.39 | $73.98 | $73.39 | $73.89 | $69.67 | 70,550 |
2021-04-01 | $72.54 | $73.07 | $72.49 | $73.07 | $68.90 | 46,628 |
2021-03-31 | $72.12 | $72.46 | $72.10 | $72.23 | $68.10 | 42,140 |
2021-03-30 | $72.18 | $72.43 | $72.10 | $72.32 | $68.19 | 29,728 |
2021-03-29 | $72.83 | $72.86 | $72.51 | $72.79 | $68.63 | 44,237 |
2021-03-26 | $72.44 | $73.18 | $72.44 | $73.18 | $69.00 | 37,212 |
2021-03-25 | $71.55 | $72.16 | $71.47 | $72.04 | $67.92 | 35,150 |
2021-03-24 | $71.89 | $72.24 | $71.71 | $71.71 | $67.40 | 24,920 |
2021-03-23 | $72.65 | $72.80 | $72.11 | $72.25 | $67.90 | 38,368 |
2021-03-22 | $73.40 | $73.65 | $73.29 | $73.47 | $69.05 | 37,532 |
2021-03-19 | $73.15 | $73.43 | $72.84 | $73.32 | $68.91 | 38,967 |
2021-03-18 | $73.02 | $73.49 | $72.74 | $72.82 | $68.44 | 47,766 |
2021-03-17 | $72.70 | $73.41 | $72.51 | $73.27 | $68.86 | 31,003 |
2021-03-16 | $73.10 | $73.10 | $72.80 | $72.84 | $68.46 | 37,583 |
2021-03-15 | $72.54 | $72.78 | $72.20 | $72.78 | $68.40 | 28,249 |
2021-03-12 | $71.93 | $72.44 | $71.88 | $72.41 | $68.06 | 32,454 |
2021-03-11 | $72.17 | $72.36 | $71.87 | $72.25 | $67.90 | 54,027 |
2021-03-10 | $71.57 | $71.65 | $71.22 | $71.60 | $67.29 | 51,689 |
2021-03-09 | $71.14 | $71.42 | $71.04 | $71.28 | $66.99 | 73,128 |
2021-03-08 | $70.47 | $70.77 | $70.22 | $70.30 | $66.07 | 49,616 |
2021-03-05 | $70.56 | $70.71 | $69.80 | $70.68 | $66.43 | 36,215 |
2021-03-04 | $71.04 | $71.24 | $69.85 | $70.22 | $66.00 | 54,931 |
2021-03-03 | $71.10 | $71.32 | $70.74 | $70.84 | $66.58 | 63,943 |
2021-03-02 | $71.16 | $71.35 | $70.90 | $71.11 | $66.83 | 32,344 |
2021-03-01 | $70.80 | $71.38 | $70.80 | $71.12 | $66.84 | 48,290 |
2021-02-26 | $70.68 | $70.68 | $69.85 | $69.85 | $65.65 | 71,739 |
2021-02-25 | $71.92 | $72.09 | $70.68 | $70.88 | $66.62 | 67,006 |
2021-02-24 | $71.28 | $71.88 | $71.14 | $71.85 | $67.53 | 37,704 |
2021-02-23 | $71.17 | $71.66 | $70.70 | $71.47 | $67.17 | 46,200 |
2021-02-22 | $71.08 | $71.71 | $71.08 | $71.34 | $67.05 | 79,201 |
2021-02-19 | $71.09 | $71.30 | $70.87 | $71.03 | $66.76 | 59,532 |
2021-02-18 | $70.68 | $70.81 | $70.28 | $70.74 | $66.49 | 44,755 |
2021-02-17 | $71.11 | $71.33 | $70.84 | $71.20 | $66.92 | 84,825 |
2021-02-16 | $71.70 | $71.93 | $71.52 | $71.61 | $67.30 | 46,789 |
2021-02-12 | $70.88 | $71.33 | $70.88 | $71.33 | $67.04 | 46,072 |
2021-02-11 | $71.18 | $71.22 | $70.98 | $71.15 | $66.87 | 41,704 |
2021-02-10 | $71.20 | $71.24 | $70.74 | $70.77 | $66.51 | 68,123 |
2021-02-09 | $70.85 | $71.22 | $70.85 | $71.06 | $66.79 | 66,371 |
2021-02-08 | $70.61 | $70.83 | $70.61 | $70.71 | $66.46 | 74,935 |
2021-02-05 | $70.00 | $70.15 | $69.86 | $70.13 | $65.91 | 67,454 |
2021-02-04 | $69.40 | $69.61 | $69.35 | $69.54 | $65.36 | 143,631 |
2021-02-03 | $69.27 | $69.49 | $69.20 | $69.43 | $65.25 | 43,910 |
2021-02-02 | $68.81 | $69.22 | $68.68 | $69.21 | $65.05 | 91,218 |
2021-02-01 | $68.41 | $68.45 | $68.07 | $68.38 | $64.27 | 49,374 |
2021-01-29 | $68.27 | $68.38 | $67.41 | $67.48 | $63.42 | 49,828 |
2021-01-28 | $68.43 | $69.01 | $68.31 | $68.65 | $64.52 | 74,301 |
2021-01-27 | $68.50 | $68.74 | $67.96 | $68.03 | $63.94 | 81,327 |
2021-01-26 | $69.40 | $69.52 | $69.27 | $69.42 | $65.25 | 36,248 |
2021-01-25 | $69.00 | $69.20 | $68.51 | $69.18 | $65.02 | 58,095 |
2021-01-22 | $69.25 | $69.56 | $69.22 | $69.48 | $65.30 | 48,029 |
2021-01-21 | $70.10 | $70.12 | $69.61 | $70.10 | $65.88 | 59,270 |
2021-01-20 | $69.91 | $70.22 | $69.86 | $70.21 | $65.98 | 59,290 |
2021-01-19 | $69.57 | $69.66 | $69.34 | $69.56 | $65.38 | 49,760 |
2021-01-15 | $69.25 | $69.26 | $68.69 | $68.95 | $64.80 | 57,944 |
2021-01-14 | $69.83 | $70.31 | $69.83 | $70.11 | $65.89 | 40,907 |
2021-01-13 | $69.76 | $70.00 | $69.69 | $69.83 | $65.63 | 42,863 |
2021-01-12 | $69.48 | $70.00 | $69.37 | $69.98 | $65.77 | 46,289 |
2021-01-11 | $69.01 | $69.42 | $69.01 | $69.19 | $65.03 | 52,559 |
2021-01-08 | $70.14 | $70.31 | $69.58 | $70.22 | $66.00 | 88,569 |
2021-01-07 | $69.61 | $69.76 | $69.48 | $69.75 | $65.56 | 44,740 |
2021-01-06 | $69.13 | $70.09 | $69.13 | $69.81 | $65.61 | 91,640 |
2021-01-05 | $68.44 | $69.13 | $68.44 | $68.86 | $64.72 | 47,054 |
2021-01-04 | $68.91 | $68.91 | $67.77 | $67.95 | $63.86 | 92,387 |
2020-12-31 | $68.22 | $68.25 | $67.86 | $68.11 | $64.01 | 43,643 |
2020-12-30 | $68.32 | $68.58 | $68.24 | $68.24 | $64.14 | 70,816 |
2020-12-29 | $68.42 | $68.47 | $68.01 | $68.03 | $63.94 | 51,958 |
2020-12-28 | $67.91 | $68.05 | $67.63 | $67.71 | $63.64 | 108,527 |
2020-12-24 | $67.46 | $67.53 | $67.32 | $67.53 | $63.47 | 37,175 |
2020-12-23 | $66.91 | $67.20 | $66.91 | $67.19 | $63.15 | 46,093 |
2020-12-22 | $66.39 | $66.44 | $66.20 | $66.31 | $62.32 | 55,865 |
2020-12-21 | $65.85 | $66.78 | $65.74 | $66.63 | $62.62 | 57,939 |
2020-12-18 | $67.97 | $67.97 | $67.61 | $67.80 | $63.29 | 56,890 |
2020-12-17 | $67.90 | $68.06 | $67.84 | $67.85 | $63.33 | 169,539 |
2020-12-16 | $67.35 | $67.53 | $67.14 | $67.42 | $62.93 | 60,544 |
2020-12-15 | $66.80 | $67.26 | $66.73 | $67.26 | $62.78 | 59,922 |
2020-12-14 | $66.92 | $66.93 | $66.36 | $66.46 | $62.03 | 51,361 |
2020-12-11 | $65.94 | $66.03 | $65.74 | $66.02 | $61.63 | 40,599 |
2020-12-10 | $65.79 | $66.32 | $65.79 | $66.24 | $61.83 | 49,956 |
2020-12-09 | $66.49 | $66.56 | $65.84 | $66.20 | $61.79 | 705,991 |
2020-12-08 | $65.91 | $66.20 | $65.85 | $66.16 | $61.76 | 61,408 |
2020-12-07 | $66.13 | $66.24 | $65.89 | $65.97 | $61.58 | 58,496 |
2020-12-04 | $66.54 | $66.68 | $66.47 | $66.55 | $62.12 | 52,891 |
2020-12-03 | $66.11 | $66.49 | $66.00 | $66.20 | $61.79 | 89,115 |
2020-12-02 | $65.38 | $65.78 | $65.34 | $65.70 | $61.33 | 36,086 |
2020-12-01 | $65.38 | $65.90 | $65.33 | $65.82 | $61.44 | 57,059 |
2020-11-30 | $65.19 | $65.19 | $64.18 | $64.25 | $59.97 | 52,674 |
2020-11-27 | $65.42 | $65.64 | $65.42 | $65.55 | $61.19 | 13,965 |
2020-11-25 | $65.04 | $65.40 | $64.91 | $65.34 | $60.99 | 57,366 |
2020-11-24 | $65.07 | $65.61 | $65.07 | $65.60 | $61.23 | 82,208 |
2020-11-23 | $64.76 | $64.86 | $64.39 | $64.61 | $60.31 | 74,440 |
2020-11-20 | $64.25 | $64.37 | $64.08 | $64.27 | $59.99 | 51,158 |
2020-11-19 | $63.58 | $63.84 | $63.48 | $63.81 | $59.56 | 66,514 |
2020-11-18 | $64.10 | $64.39 | $63.80 | $63.82 | $59.57 | 58,464 |
2020-11-17 | $63.69 | $64.08 | $63.63 | $63.85 | $59.60 | 48,096 |
2020-11-16 | $63.92 | $64.02 | $63.72 | $64.02 | $59.76 | 83,941 |
2020-11-13 | $62.80 | $63.34 | $62.79 | $63.19 | $58.98 | 36,783 |
2020-11-12 | $62.67 | $62.84 | $62.15 | $62.28 | $58.13 | 95,875 |
2020-11-11 | $63.22 | $63.28 | $63.00 | $63.21 | $59.00 | 83,403 |
2020-11-10 | $62.98 | $63.41 | $62.91 | $63.06 | $58.86 | 78,340 |
2020-11-09 | $63.80 | $64.04 | $62.89 | $62.89 | $58.70 | 51,621 |
2020-11-06 | $61.57 | $61.94 | $61.50 | $61.59 | $57.49 | 44,971 |
2020-11-05 | $61.33 | $61.64 | $61.10 | $61.47 | $57.38 | 83,787 |
2020-11-04 | $60.04 | $60.76 | $59.94 | $60.20 | $56.19 | 47,637 |
2020-11-03 | $59.68 | $60.21 | $59.68 | $59.94 | $55.95 | 51,526 |
2020-11-02 | $58.72 | $58.82 | $58.42 | $58.75 | $54.84 | 53,004 |
2020-10-30 | $58.26 | $58.45 | $58.08 | $58.39 | $54.50 | 87,520 |
2020-10-29 | $58.20 | $58.62 | $58.08 | $58.45 | $54.56 | 70,743 |
2020-10-28 | $58.68 | $58.77 | $58.18 | $58.19 | $54.32 | 200,440 |
2020-10-27 | $60.22 | $60.22 | $59.80 | $59.93 | $55.94 | 57,148 |
2020-10-26 | $60.75 | $60.77 | $60.09 | $60.40 | $56.38 | 62,831 |
2020-10-23 | $61.49 | $61.56 | $61.22 | $61.51 | $57.42 | 50,848 |
2020-10-22 | $61.25 | $61.48 | $61.01 | $61.37 | $57.29 | 54,570 |
2020-10-21 | $61.28 | $61.65 | $61.28 | $61.33 | $57.25 | 38,578 |
2020-10-20 | $61.15 | $61.46 | $61.15 | $61.24 | $57.16 | 37,045 |
2020-10-19 | $61.50 | $61.52 | $60.88 | $60.98 | $56.92 | 69,339 |
2020-10-16 | $61.15 | $61.32 | $61.10 | $61.20 | $57.13 | 33,669 |
2020-10-15 | $60.70 | $61.13 | $60.65 | $61.04 | $56.98 | 38,073 |
2020-10-14 | $61.81 | $61.98 | $61.56 | $61.62 | $57.52 | 34,909 |
2020-10-13 | $61.76 | $61.76 | $61.45 | $61.58 | $57.48 | 92,922 |
2020-10-12 | $62.10 | $62.42 | $62.10 | $62.28 | $58.13 | 77,015 |
2020-10-09 | $61.98 | $62.16 | $61.98 | $62.07 | $57.94 | 51,082 |
2020-10-08 | $61.63 | $61.72 | $61.49 | $61.62 | $57.52 | 77,344 |
2020-10-07 | $61.31 | $61.42 | $61.20 | $61.28 | $57.20 | 61,025 |
2020-10-06 | $61.46 | $61.57 | $60.84 | $60.85 | $56.80 | 51,828 |
2020-10-05 | $60.83 | $61.27 | $60.83 | $61.23 | $57.15 | 121,127 |
2020-10-02 | $59.62 | $60.32 | $59.62 | $60.21 | $56.21 | 69,240 |
2020-10-01 | $60.27 | $60.49 | $60.11 | $60.42 | $56.40 | 84,717 |
2020-09-30 | $59.71 | $60.28 | $59.71 | $59.90 | $55.91 | 53,037 |
2020-09-29 | $59.92 | $60.07 | $59.64 | $59.81 | $55.83 | 58,067 |
2020-09-28 | $59.87 | $60.03 | $59.79 | $59.98 | $55.99 | 73,181 |
2020-09-25 | $58.57 | $59.11 | $58.38 | $59.07 | $55.14 | 86,912 |
2020-09-24 | $58.65 | $59.13 | $58.33 | $58.75 | $54.84 | 91,945 |
2020-09-23 | $59.61 | $59.68 | $58.80 | $58.85 | $54.93 | 90,076 |
2020-09-22 | $59.64 | $59.73 | $59.13 | $59.73 | $55.75 | 88,924 |
2020-09-21 | $59.95 | $60.11 | $59.48 | $60.05 | $55.76 | 87,021 |
2020-09-18 | $61.61 | $61.79 | $61.31 | $61.52 | $57.12 | 56,899 |
2020-09-17 | $61.07 | $61.60 | $61.07 | $61.54 | $57.14 | 62,202 |
2020-09-16 | $61.33 | $61.66 | $61.20 | $61.27 | $56.89 | 59,215 |
2020-09-15 | $61.09 | $61.21 | $60.89 | $61.04 | $56.68 | 86,893 |
2020-09-14 | $60.79 | $60.85 | $60.55 | $60.66 | $56.33 | 50,653 |
2020-09-11 | $60.20 | $60.29 | $59.88 | $60.17 | $55.87 | 71,646 |
2020-09-10 | $60.42 | $60.52 | $59.53 | $59.56 | $55.30 | 93,663 |
2020-09-09 | $60.07 | $60.35 | $59.94 | $60.21 | $55.91 | 56,857 |
2020-09-08 | $59.34 | $59.81 | $59.22 | $59.36 | $55.11 | 82,371 |
2020-09-04 | $59.75 | $60.05 | $58.87 | $59.82 | $55.55 | 98,711 |
2020-09-03 | $60.62 | $60.62 | $59.33 | $59.64 | $55.38 | 111,613 |
2020-09-02 | $60.66 | $60.98 | $60.51 | $60.97 | $56.61 | 83,959 |
2020-09-01 | $60.41 | $60.64 | $60.28 | $60.44 | $56.12 | 67,359 |
2020-08-31 | $60.52 | $60.71 | $60.36 | $60.43 | $56.11 | 87,092 |
2020-08-28 | $60.39 | $60.58 | $60.26 | $60.57 | $56.24 | 64,359 |
2020-08-27 | $60.55 | $60.55 | $59.88 | $60.03 | $55.74 | 88,617 |
2020-08-26 | $60.24 | $60.70 | $60.22 | $60.60 | $56.27 | 78,169 |
2020-08-25 | $60.26 | $60.28 | $59.86 | $60.12 | $55.82 | 57,410 |
2020-08-24 | $60.09 | $60.14 | $59.85 | $60.11 | $55.81 | 62,614 |
2020-08-21 | $59.11 | $59.42 | $59.08 | $59.39 | $55.15 | 139,649 |
2020-08-20 | $59.35 | $59.85 | $59.35 | $59.76 | $55.49 | 77,632 |
2020-08-19 | $60.22 | $60.31 | $59.66 | $59.70 | $55.43 | 55,003 |
2020-08-18 | $60.29 | $60.38 | $60.04 | $60.23 | $55.93 | 66,814 |
2020-08-17 | $59.92 | $60.09 | $59.76 | $60.00 | $55.71 | 50,185 |
2020-08-14 | $59.56 | $59.79 | $59.53 | $59.62 | $55.36 | 69,427 |
2020-08-13 | $59.88 | $60.11 | $59.59 | $59.74 | $55.47 | 78,237 |
2020-08-12 | $59.74 | $60.13 | $59.73 | $59.90 | $55.62 | 55,371 |
2020-08-11 | $59.42 | $59.47 | $58.75 | $58.78 | $54.58 | 92,360 |
2020-08-10 | $58.38 | $58.65 | $58.36 | $58.64 | $54.45 | 69,282 |
2020-08-07 | $58.06 | $58.43 | $58.01 | $58.43 | $54.25 | 65,260 |
2020-08-06 | $58.37 | $58.78 | $58.29 | $58.67 | $54.48 | 64,480 |
2020-08-05 | $58.50 | $58.84 | $58.45 | $58.49 | $54.31 | 67,711 |
2020-08-04 | $57.35 | $57.99 | $57.35 | $57.99 | $53.85 | 67,952 |
2020-08-03 | $57.06 | $57.60 | $57.06 | $57.55 | $53.44 | 82,447 |
2020-07-31 | $57.43 | $57.43 | $56.40 | $56.76 | $52.70 | 135,881 |
2020-07-30 | $57.30 | $57.90 | $56.99 | $57.85 | $53.72 | 68,483 |
2020-07-29 | $58.02 | $58.49 | $57.99 | $58.35 | $54.18 | 103,576 |
2020-07-28 | $58.06 | $58.19 | $57.86 | $57.86 | $53.73 | 58,294 |
2020-07-27 | $58.00 | $58.33 | $58.00 | $58.26 | $54.10 | 73,103 |
2020-07-24 | $57.51 | $57.71 | $57.43 | $57.55 | $53.44 | 83,196 |
2020-07-23 | $57.90 | $58.19 | $57.55 | $57.66 | $53.54 | 89,585 |
2020-07-22 | $57.92 | $58.21 | $57.92 | $58.08 | $53.93 | 60,968 |
2020-07-21 | $57.84 | $58.19 | $57.84 | $57.87 | $53.73 | 78,647 |
2020-07-20 | $57.29 | $57.59 | $57.20 | $57.50 | $53.39 | 52,725 |
2020-07-17 | $57.08 | $57.23 | $56.94 | $57.20 | $53.11 | 70,797 |
2020-07-16 | $57.09 | $57.29 | $56.96 | $57.06 | $52.98 | 70,274 |
2020-07-15 | $57.52 | $57.64 | $57.18 | $57.29 | $53.20 | 75,831 |
2020-07-14 | $56.15 | $56.85 | $56.15 | $56.77 | $52.71 | 105,800 |
2020-07-13 | $56.68 | $56.96 | $55.94 | $55.96 | $51.96 | 87,700 |
2020-07-10 | $55.92 | $56.31 | $55.83 | $56.23 | $52.21 | 90,406 |
2020-07-09 | $56.37 | $56.39 | $55.53 | $55.85 | $51.86 | 79,399 |
2020-07-08 | $56.14 | $56.54 | $56.01 | $56.53 | $52.49 | 63,063 |
2020-07-07 | $56.52 | $56.78 | $56.18 | $56.18 | $52.17 | 112,894 |
2020-07-06 | $56.92 | $57.11 | $56.78 | $56.99 | $52.92 | 100,084 |
2020-07-02 | $56.16 | $56.42 | $55.89 | $55.92 | $51.92 | 100,139 |
2020-07-01 | $55.41 | $55.84 | $55.41 | $55.74 | $51.76 | 73,160 |
2020-06-30 | $55.20 | $55.66 | $55.15 | $55.63 | $51.65 | 83,754 |
2020-06-29 | $55.35 | $55.68 | $55.11 | $55.60 | $51.63 | 137,553 |
2020-06-26 | $55.73 | $55.73 | $55.03 | $55.15 | $51.21 | 109,684 |
2020-06-25 | $55.23 | $55.83 | $54.98 | $55.77 | $51.78 | 134,626 |
2020-06-24 | $55.96 | $56.09 | $55.18 | $55.27 | $51.32 | 84,248 |
2020-06-23 | $56.96 | $57.00 | $56.49 | $56.56 | $52.52 | 98,021 |
2020-06-22 | $56.67 | $57.16 | $56.48 | $57.03 | $52.36 | 93,501 |
2020-06-19 | $57.24 | $57.24 | $56.33 | $56.33 | $51.71 | 75,702 |
2020-06-18 | $56.63 | $57.03 | $56.63 | $56.81 | $52.16 | 88,159 |
2020-06-17 | $57.23 | $57.33 | $56.89 | $56.97 | $52.30 | 79,477 |
2020-06-16 | $57.44 | $57.46 | $56.41 | $56.89 | $52.23 | 119,970 |
2020-06-15 | $54.92 | $56.34 | $54.90 | $56.18 | $51.58 | 90,343 |
2020-06-12 | $56.34 | $56.53 | $55.27 | $55.96 | $51.38 | 116,750 |
2020-06-11 | $56.65 | $56.89 | $55.08 | $55.18 | $50.66 | 173,053 |
2020-06-10 | $58.69 | $58.94 | $58.15 | $58.39 | $53.61 | 86,358 |
2020-06-09 | $58.29 | $58.74 | $58.29 | $58.56 | $53.76 | 186,675 |
2020-06-08 | $59.30 | $59.71 | $58.97 | $59.68 | $54.79 | 67,847 |
2020-06-05 | $58.92 | $59.28 | $58.77 | $58.83 | $54.01 | 112,209 |
2020-06-04 | $57.74 | $58.19 | $57.70 | $57.77 | $53.04 | 100,790 |
2020-06-03 | $57.53 | $58.17 | $57.53 | $58.01 | $53.26 | 81,623 |
2020-06-02 | $56.89 | $57.18 | $56.76 | $57.09 | $52.41 | 185,733 |
2020-06-01 | $55.64 | $56.50 | $55.64 | $56.42 | $51.80 | 71,253 |
2020-05-29 | $55.20 | $55.39 | $54.75 | $55.27 | $50.74 | 188,388 |
2020-05-28 | $55.59 | $56.01 | $55.36 | $55.36 | $50.82 | 106,005 |
2020-05-27 | $55.12 | $55.22 | $54.68 | $55.12 | $50.60 | 83,016 |
2020-05-26 | $54.34 | $54.63 | $54.27 | $54.28 | $49.83 | 90,560 |
2020-05-22 | $52.34 | $52.60 | $52.25 | $52.55 | $48.24 | 95,051 |
2020-05-21 | $52.85 | $53.02 | $52.40 | $52.51 | $48.21 | 87,934 |
2020-05-20 | $52.88 | $53.25 | $52.82 | $52.93 | $48.59 | 71,547 |
2020-05-19 | $52.21 | $52.55 | $51.91 | $51.91 | $47.66 | 135,667 |
2020-05-18 | $51.85 | $52.68 | $51.85 | $52.52 | $48.22 | 133,226 |
2020-05-15 | $50.56 | $50.85 | $50.37 | $50.75 | $46.59 | 107,061 |
2020-05-14 | $50.08 | $50.66 | $49.64 | $50.63 | $46.48 | 193,485 |
2020-05-13 | $51.98 | $52.07 | $51.15 | $51.38 | $47.17 | 227,502 |
2020-05-12 | $52.52 | $52.59 | $51.67 | $51.67 | $47.44 | 185,356 |
2020-05-11 | $52.42 | $52.83 | $52.42 | $52.62 | $48.31 | 111,367 |
2020-05-08 | $52.21 | $52.54 | $52.21 | $52.43 | $48.13 | 126,415 |
2020-05-07 | $51.39 | $51.76 | $51.29 | $51.51 | $47.29 | 253,366 |
2020-05-06 | $51.33 | $51.42 | $50.63 | $50.64 | $46.49 | 129,693 |
2020-05-05 | $51.30 | $51.54 | $50.95 | $51.10 | $46.91 | 132,916 |
2020-05-04 | $50.56 | $50.94 | $50.42 | $50.93 | $46.76 | 163,313 |
2020-05-01 | $51.35 | $51.51 | $50.90 | $51.02 | $46.84 | 148,644 |
2020-04-30 | $52.22 | $52.47 | $51.80 | $52.09 | $47.82 | 123,318 |
2020-04-29 | $52.56 | $53.00 | $52.54 | $52.75 | $48.43 | 156,489 |
2020-04-28 | $51.89 | $51.99 | $51.29 | $51.29 | $47.09 | 156,934 |
2020-04-27 | $50.38 | $50.83 | $50.36 | $50.63 | $46.48 | 171,651 |
2020-04-24 | $49.76 | $50.08 | $49.45 | $49.99 | $45.89 | 107,315 |
2020-04-23 | $49.66 | $50.32 | $49.38 | $49.43 | $45.38 | 176,207 |
2020-04-22 | $49.22 | $49.34 | $48.95 | $49.18 | $45.15 | 175,443 |
2020-04-21 | $48.63 | $49.01 | $48.30 | $48.40 | $44.43 | 201,416 |
2020-04-20 | $49.48 | $50.23 | $49.37 | $49.39 | $45.34 | 257,795 |
2020-04-17 | $49.89 | $50.20 | $49.57 | $50.08 | $45.98 | 145,815 |
2020-04-16 | $49.30 | $49.30 | $48.54 | $48.91 | $44.90 | 183,852 |
2020-04-15 | $48.99 | $49.12 | $48.65 | $48.70 | $44.71 | 332,185 |
2020-04-14 | $50.47 | $51.00 | $50.47 | $50.79 | $46.63 | 190,782 |
2020-04-13 | $50.16 | $50.35 | $49.67 | $50.07 | $45.97 | 371,758 |
2020-04-09 | $50.00 | $50.64 | $50.00 | $50.17 | $46.06 | 145,356 |
2020-04-08 | $48.73 | $49.31 | $48.43 | $49.07 | $45.05 | 160,291 |
2020-04-07 | $49.61 | $49.80 | $48.42 | $48.51 | $44.54 | 261,660 |
2020-04-06 | $46.68 | $47.75 | $46.60 | $47.68 | $43.77 | 343,388 |
2020-04-03 | $45.53 | $45.69 | $44.70 | $44.96 | $41.28 | 242,203 |
2020-04-02 | $45.86 | $46.58 | $45.67 | $46.34 | $42.54 | 293,561 |
2020-04-01 | $46.44 | $47.12 | $46.10 | $46.13 | $42.35 | 262,554 |
2020-03-31 | $47.71 | $48.55 | $47.51 | $48.05 | $44.11 | 423,939 |
2020-03-30 | $47.58 | $48.39 | $47.29 | $48.33 | $44.37 | 418,145 |
2020-03-27 | $47.21 | $48.38 | $46.90 | $47.58 | $43.68 | 371,706 |
2020-03-26 | $47.02 | $49.05 | $47.02 | $48.89 | $44.88 | 450,962 |
2020-03-25 | $45.59 | $46.94 | $44.81 | $46.56 | $42.75 | 733,131 |
2020-03-24 | $44.53 | $45.38 | $44.35 | $45.16 | $41.46 | 298,332 |
2020-03-23 | $42.42 | $42.78 | $41.54 | $42.11 | $38.42 | 638,786 |
2020-03-20 | $44.10 | $44.89 | $42.55 | $42.64 | $38.90 | 504,459 |
2020-03-19 | $42.35 | $44.08 | $42.00 | $42.93 | $39.16 | 396,131 |
2020-03-18 | $43.19 | $43.91 | $41.89 | $42.70 | $38.95 | 464,769 |
2020-03-17 | $44.87 | $46.11 | $44.22 | $45.68 | $41.67 | 368,864 |
2020-03-16 | $43.94 | $45.90 | $43.15 | $44.98 | $41.03 | 606,536 |
2020-03-13 | $50.54 | $50.66 | $47.89 | $50.50 | $46.07 | 701,588 |
2020-03-12 | $49.81 | $49.90 | $47.03 | $48.21 | $43.98 | 514,927 |
2020-03-11 | $55.47 | $55.60 | $53.70 | $54.01 | $49.27 | 294,018 |
2020-03-10 | $57.16 | $57.36 | $55.34 | $57.14 | $52.13 | 332,291 |
2020-03-09 | $56.06 | $56.56 | $54.73 | $54.99 | $50.17 | 262,531 |
2020-03-06 | $59.45 | $59.87 | $59.03 | $59.70 | $54.46 | 220,898 |
2020-03-05 | $60.88 | $61.08 | $60.22 | $60.41 | $55.11 | 95,206 |
2020-03-04 | $61.89 | $62.56 | $61.49 | $62.56 | $57.07 | 131,226 |
2020-03-03 | $62.31 | $62.92 | $61.01 | $61.33 | $55.95 | 121,715 |
2020-03-02 | $60.86 | $61.90 | $60.48 | $61.90 | $56.47 | 237,709 |
2020-02-28 | $60.21 | $61.21 | $59.87 | $61.10 | $55.74 | 263,649 |
2020-02-27 | $62.39 | $62.95 | $61.38 | $61.38 | $56.00 | 155,009 |
2020-02-26 | $63.87 | $64.31 | $63.49 | $63.60 | $58.02 | 172,869 |
2020-02-25 | $64.96 | $64.97 | $63.48 | $63.63 | $58.05 | 83,682 |
2020-02-24 | $64.92 | $65.25 | $64.78 | $64.84 | $59.15 | 188,119 |
2020-02-21 | $67.75 | $67.78 | $67.52 | $67.61 | $61.68 | 90,990 |
2020-02-20 | $68.05 | $68.23 | $67.68 | $68.06 | $62.09 | 67,739 |
2020-02-19 | $68.33 | $68.36 | $68.25 | $68.28 | $62.29 | 69,802 |
2020-02-18 | $68.31 | $68.40 | $68.14 | $68.20 | $62.22 | 90,021 |
2020-02-14 | $69.10 | $69.10 | $68.82 | $68.93 | $62.88 | 54,965 |
2020-02-13 | $68.85 | $69.15 | $68.85 | $68.98 | $62.93 | 84,865 |
2020-02-12 | $69.11 | $69.37 | $69.10 | $69.36 | $63.28 | 63,415 |
2020-02-11 | $68.96 | $69.11 | $68.91 | $69.02 | $62.97 | 80,804 |
2020-02-10 | $68.29 | $68.48 | $68.26 | $68.48 | $62.47 | 42,185 |
2020-02-07 | $68.46 | $68.54 | $68.23 | $68.29 | $62.30 | 55,562 |
2020-02-06 | $69.23 | $69.23 | $68.97 | $69.01 | $62.96 | 162,852 |
2020-02-05 | $69.21 | $69.30 | $68.97 | $69.21 | $63.13 | 63,919 |
2020-02-04 | $68.61 | $68.75 | $68.57 | $68.65 | $62.63 | 314,451 |
2020-02-03 | $67.53 | $67.81 | $67.53 | $67.63 | $61.70 | 62,992 |
2020-01-31 | $68.23 | $68.23 | $67.64 | $67.82 | $61.87 | 52,509 |
2020-01-30 | $68.22 | $68.67 | $68.02 | $68.62 | $62.60 | 66,311 |
2020-01-29 | $68.94 | $69.03 | $68.73 | $68.85 | $62.81 | 45,212 |
2020-01-28 | $68.70 | $68.97 | $68.60 | $68.97 | $62.92 | 46,186 |
2020-01-27 | $68.53 | $68.77 | $68.39 | $68.51 | $62.50 | 65,147 |
2020-01-24 | $70.44 | $70.44 | $69.78 | $69.91 | $63.78 | 78,308 |
2020-01-23 | $70.28 | $70.45 | $70.00 | $70.39 | $64.21 | 70,559 |
2020-01-22 | $70.61 | $70.76 | $70.53 | $70.62 | $64.42 | 63,687 |
2020-01-21 | $70.70 | $70.70 | $70.38 | $70.38 | $64.21 | 80,098 |
2020-01-17 | $70.69 | $70.90 | $70.60 | $70.78 | $64.57 | 67,933 |
2020-01-16 | $70.51 | $70.80 | $70.49 | $70.74 | $64.53 | 100,305 |
2020-01-15 | $70.51 | $70.64 | $70.43 | $70.55 | $64.36 | 44,982 |
2020-01-14 | $70.47 | $70.69 | $70.39 | $70.54 | $64.35 | 93,408 |
2020-01-13 | $70.50 | $70.80 | $70.36 | $70.80 | $64.59 | 55,401 |
2020-01-10 | $70.51 | $70.53 | $70.09 | $70.18 | $64.02 | 55,614 |
2020-01-09 | $70.60 | $70.69 | $70.54 | $70.67 | $64.47 | 39,266 |
2020-01-08 | $70.33 | $70.79 | $70.33 | $70.60 | $64.41 | 49,133 |
2020-01-07 | $70.78 | $70.78 | $70.58 | $70.59 | $64.40 | 39,168 |
2020-01-06 | $70.48 | $70.84 | $70.40 | $70.84 | $64.63 | 75,709 |
2020-01-03 | $70.75 | $71.20 | $70.75 | $70.82 | $64.61 | 55,541 |
2020-01-02 | $71.53 | $71.76 | $71.49 | $71.71 | $65.42 | 91,694 |
2019-12-31 | $70.85 | $71.11 | $70.71 | $71.11 | $64.87 | 46,770 |
2019-12-30 | $71.11 | $71.22 | $70.71 | $70.79 | $64.58 | 101,621 |
2019-12-27 | $71.22 | $71.33 | $71.05 | $71.05 | $64.82 | 112,978 |
2019-12-26 | $70.56 | $70.85 | $70.56 | $70.85 | $64.63 | 53,564 |
2019-12-24 | $70.37 | $70.49 | $70.30 | $70.37 | $64.20 | 29,732 |
2019-12-23 | $70.40 | $70.46 | $70.31 | $70.37 | $64.20 | 96,364 |
2019-12-20 | $70.98 | $71.08 | $70.95 | $70.99 | $64.18 | 143,755 |
2019-12-19 | $70.84 | $71.02 | $70.84 | $70.90 | $64.10 | 57,378 |
2019-12-18 | $70.83 | $70.91 | $70.75 | $70.89 | $64.09 | 43,781 |
2019-12-17 | $71.07 | $71.30 | $71.07 | $71.13 | $64.31 | 68,789 |
2019-12-16 | $71.61 | $71.74 | $71.56 | $71.66 | $64.79 | 55,934 |
2019-12-13 | $70.88 | $71.23 | $70.74 | $70.99 | $64.18 | 64,370 |
2019-12-12 | $69.65 | $70.20 | $69.65 | $70.17 | $63.44 | 70,468 |
2019-12-11 | $69.33 | $69.83 | $69.33 | $69.76 | $63.07 | 56,524 |
2019-12-10 | $69.42 | $69.59 | $69.25 | $69.44 | $62.78 | 41,284 |
2019-12-09 | $69.38 | $69.56 | $69.33 | $69.37 | $62.72 | 32,227 |
2019-12-06 | $69.34 | $69.49 | $69.33 | $69.47 | $62.81 | 40,991 |
2019-12-05 | $68.84 | $69.00 | $68.77 | $68.90 | $62.29 | 43,781 |
2019-12-04 | $68.35 | $68.64 | $68.35 | $68.60 | $62.02 | 54,555 |
2019-12-03 | $67.49 | $67.76 | $67.24 | $67.76 | $61.26 | 58,755 |
2019-12-02 | $68.20 | $68.23 | $67.75 | $67.98 | $61.46 | 45,014 |
2019-11-29 | $68.34 | $68.34 | $68.11 | $68.16 | $61.63 | 14,343 |
2019-11-27 | $68.35 | $68.53 | $68.33 | $68.52 | $61.95 | 48,628 |
2019-11-26 | $68.05 | $68.17 | $67.95 | $68.08 | $61.55 | 41,629 |
2019-11-25 | $67.80 | $68.04 | $67.80 | $67.96 | $61.44 | 40,436 |
2019-11-22 | $67.58 | $67.67 | $67.47 | $67.60 | $61.12 | 32,523 |
2019-11-21 | $67.49 | $67.60 | $67.32 | $67.41 | $60.95 | 47,868 |
2019-11-20 | $67.79 | $67.81 | $67.41 | $67.60 | $61.12 | 40,537 |
2019-11-19 | $68.23 | $68.27 | $67.92 | $68.12 | $61.59 | 60,749 |
2019-11-18 | $67.94 | $68.09 | $67.81 | $67.98 | $61.46 | 108,669 |
2019-11-15 | $67.82 | $68.02 | $67.82 | $67.93 | $61.42 | 439,690 |
2019-11-14 | $67.36 | $67.45 | $67.21 | $67.45 | $60.98 | 57,183 |
2019-11-13 | $67.36 | $67.67 | $67.30 | $67.57 | $61.09 | 41,475 |
2019-11-12 | $67.93 | $67.98 | $67.81 | $67.85 | $61.35 | 42,476 |
2019-11-11 | $67.66 | $68.00 | $67.66 | $67.97 | $61.45 | 41,809 |
2019-11-08 | $67.66 | $67.83 | $67.50 | $67.76 | $61.26 | 41,545 |
2019-11-07 | $67.83 | $67.95 | $67.75 | $67.84 | $61.34 | 47,860 |
2019-11-06 | $67.33 | $67.36 | $67.18 | $67.29 | $60.84 | 77,887 |
2019-11-05 | $67.33 | $67.35 | $67.18 | $67.31 | $60.86 | 47,368 |
2019-11-04 | $67.41 | $67.41 | $67.20 | $67.35 | $60.89 | 75,090 |
2019-11-01 | $66.75 | $67.11 | $66.75 | $67.11 | $60.68 | 56,825 |
2019-10-31 | $66.46 | $66.46 | $66.20 | $66.41 | $60.04 | 40,641 |
2019-10-30 | $66.20 | $66.55 | $66.00 | $66.54 | $60.16 | 46,442 |
2019-10-29 | $66.22 | $66.44 | $66.22 | $66.34 | $59.98 | 40,139 |
2019-10-28 | $66.17 | $66.43 | $66.17 | $66.39 | $60.03 | 97,770 |
2019-10-25 | $65.94 | $66.18 | $65.84 | $66.12 | $59.78 | 52,799 |
2019-10-24 | $66.28 | $66.29 | $65.96 | $66.06 | $59.73 | 63,653 |
2019-10-23 | $65.97 | $66.23 | $65.94 | $66.19 | $59.84 | 52,477 |
2019-10-22 | $66.12 | $66.24 | $65.84 | $65.90 | $59.58 | 49,187 |
2019-10-21 | $66.10 | $66.25 | $66.09 | $66.15 | $59.81 | 61,122 |
2019-10-18 | $65.44 | $65.70 | $65.39 | $65.62 | $59.33 | 40,911 |
2019-10-17 | $65.29 | $65.59 | $65.27 | $65.39 | $59.12 | 72,037 |
2019-10-16 | $65.04 | $65.25 | $64.93 | $65.15 | $58.90 | 65,652 |
2019-10-15 | $64.41 | $65.25 | $64.40 | $65.10 | $58.86 | 76,541 |
2019-10-14 | $64.03 | $64.27 | $64.03 | $64.20 | $58.04 | 34,582 |
2019-10-11 | $64.17 | $64.79 | $64.17 | $64.42 | $58.24 | 71,825 |
2019-10-10 | $62.63 | $63.13 | $62.60 | $63.13 | $57.08 | 57,305 |
2019-10-09 | $62.49 | $62.66 | $62.39 | $62.55 | $56.55 | 75,217 |
2019-10-08 | $62.23 | $62.42 | $62.02 | $62.06 | $56.11 | 39,644 |
2019-10-07 | $62.72 | $62.89 | $62.62 | $62.67 | $56.66 | 54,189 |
2019-10-04 | $62.42 | $62.99 | $62.42 | $62.99 | $56.95 | 51,457 |
2019-10-03 | $62.14 | $62.46 | $61.96 | $62.43 | $56.44 | 61,944 |
2019-10-02 | $62.80 | $62.80 | $62.14 | $62.30 | $56.33 | 200,683 |
2019-10-01 | $63.70 | $63.70 | $63.16 | $63.22 | $57.16 | 50,332 |
2019-09-30 | $63.37 | $63.67 | $63.37 | $63.52 | $57.43 | 104,671 |
2019-09-27 | $63.65 | $63.65 | $63.17 | $63.26 | $57.20 | 74,798 |
2019-09-26 | $63.73 | $63.81 | $63.55 | $63.67 | $57.57 | 147,496 |
2019-09-25 | $63.32 | $63.60 | $63.17 | $63.55 | $57.46 | 47,654 |
2019-09-24 | $64.22 | $64.27 | $63.75 | $63.80 | $57.68 | 41,738 |
2019-09-23 | $64.15 | $64.44 | $64.13 | $64.42 | $57.90 | 56,218 |
2019-09-20 | $64.77 | $64.90 | $64.54 | $64.54 | $58.01 | 160,828 |
2019-09-19 | $64.79 | $64.94 | $64.72 | $64.79 | $58.23 | 40,372 |
2019-09-18 | $64.44 | $64.47 | $64.04 | $64.45 | $57.93 | 39,907 |
2019-09-17 | $64.21 | $64.61 | $64.16 | $64.60 | $58.06 | 43,999 |
2019-09-16 | $64.58 | $64.60 | $64.42 | $64.42 | $57.90 | 39,605 |
2019-09-13 | $64.84 | $65.01 | $64.75 | $64.95 | $58.38 | 149,843 |
2019-09-12 | $63.98 | $64.37 | $63.95 | $64.20 | $57.70 | 62,320 |
2019-09-11 | $63.84 | $64.05 | $63.84 | $64.02 | $57.54 | 63,683 |
2019-09-10 | $63.30 | $63.61 | $63.28 | $63.52 | $57.09 | 72,714 |
2019-09-09 | $63.01 | $63.18 | $62.99 | $63.10 | $56.71 | 62,588 |
2019-09-06 | $62.71 | $62.81 | $62.64 | $62.65 | $56.31 | 118,798 |
2019-09-05 | $62.52 | $62.69 | $62.47 | $62.48 | $56.16 | 106,784 |
2019-09-04 | $61.66 | $61.82 | $61.57 | $61.80 | $55.54 | 57,005 |
2019-09-03 | $60.92 | $61.15 | $60.84 | $61.15 | $54.96 | 72,064 |
2019-08-30 | $61.47 | $61.52 | $61.11 | $61.33 | $55.12 | 130,298 |
2019-08-29 | $61.03 | $61.13 | $60.96 | $61.05 | $54.87 | 114,103 |
2019-08-28 | $60.52 | $60.73 | $60.46 | $60.59 | $54.46 | 326,712 |
2019-08-27 | $61.22 | $61.22 | $60.90 | $60.90 | $54.74 | 74,622 |
2019-08-26 | $61.05 | $61.05 | $60.75 | $60.86 | $54.70 | 136,423 |
2019-08-23 | $61.18 | $61.49 | $60.53 | $60.55 | $54.42 | 83,979 |
2019-08-22 | $61.34 | $61.43 | $61.06 | $61.32 | $55.11 | 88,573 |
2019-08-21 | $61.28 | $61.39 | $61.17 | $61.19 | $55.00 | 70,907 |
2019-08-20 | $60.87 | $61.02 | $60.73 | $60.75 | $54.60 | 49,961 |
2019-08-19 | $60.99 | $61.13 | $60.82 | $60.89 | $54.73 | 53,512 |
2019-08-16 | $59.87 | $60.41 | $59.87 | $60.39 | $54.28 | 56,797 |
2019-08-15 | $59.69 | $59.70 | $59.30 | $59.53 | $53.50 | 87,559 |
2019-08-14 | $60.05 | $60.17 | $59.52 | $59.52 | $53.50 | 134,925 |
2019-08-13 | $60.51 | $61.31 | $60.42 | $61.20 | $55.00 | 73,327 |
2019-08-12 | $61.00 | $61.10 | $60.61 | $60.72 | $54.57 | 57,055 |
2019-08-09 | $61.62 | $61.62 | $61.23 | $61.33 | $55.12 | 65,080 |
2019-08-08 | $61.50 | $62.08 | $61.50 | $62.01 | $55.73 | 34,289 |
2019-08-07 | $60.94 | $61.50 | $60.84 | $61.40 | $55.18 | 110,562 |
2019-08-06 | $61.30 | $61.40 | $60.89 | $61.26 | $55.06 | 117,832 |
2019-08-05 | $61.37 | $61.44 | $60.60 | $60.87 | $54.71 | 81,758 |
2019-08-02 | $62.63 | $62.63 | $62.15 | $62.39 | $56.07 | 87,992 |
2019-08-01 | $63.25 | $63.62 | $62.54 | $62.79 | $56.43 | 193,071 |
2019-07-31 | $63.81 | $63.89 | $62.83 | $63.25 | $56.85 | 67,403 |
2019-07-30 | $63.81 | $63.81 | $63.61 | $63.64 | $57.20 | 40,500 |
2019-07-29 | $64.50 | $64.50 | $64.31 | $64.36 | $57.85 | 49,596 |
2019-07-26 | $64.63 | $64.70 | $64.57 | $64.65 | $58.11 | 50,528 |
2019-07-25 | $65.05 | $65.11 | $64.62 | $64.67 | $58.12 | 35,258 |
2019-07-24 | $65.05 | $65.17 | $65.00 | $65.11 | $58.52 | 99,537 |
2019-07-23 | $65.07 | $65.07 | $64.84 | $64.99 | $58.41 | 56,333 |
2019-07-22 | $64.65 | $64.76 | $64.56 | $64.70 | $58.15 | 50,296 |
2019-07-19 | $64.49 | $64.70 | $64.42 | $64.42 | $57.90 | 71,134 |
2019-07-18 | $64.08 | $64.61 | $64.00 | $64.61 | $58.07 | 132,047 |
2019-07-17 | $64.80 | $64.83 | $64.63 | $64.68 | $58.13 | 67,599 |
2019-07-16 | $65.05 | $65.10 | $64.88 | $64.93 | $58.36 | 45,330 |
2019-07-15 | $65.36 | $65.39 | $65.23 | $65.30 | $58.69 | 98,322 |
2019-07-12 | $65.27 | $65.36 | $65.18 | $65.35 | $58.73 | 49,718 |
2019-07-11 | $65.15 | $65.27 | $65.06 | $65.18 | $58.58 | 41,230 |
2019-07-10 | $65.03 | $65.16 | $64.91 | $65.00 | $58.42 | 51,778 |
2019-07-09 | $64.70 | $64.77 | $64.57 | $64.72 | $58.17 | 42,072 |
2019-07-08 | $65.49 | $65.49 | $65.29 | $65.41 | $58.79 | 42,460 |
2019-07-05 | $65.66 | $65.85 | $65.48 | $65.83 | $59.17 | 37,076 |
2019-07-03 | $65.94 | $66.16 | $65.91 | $66.07 | $59.38 | 31,894 |
2019-07-02 | $65.64 | $65.71 | $65.57 | $65.64 | $59.00 | 43,325 |
2019-07-01 | $65.75 | $65.78 | $65.33 | $65.49 | $58.86 | 122,938 |
2019-06-28 | $65.11 | $65.12 | $64.94 | $65.02 | $58.44 | 93,222 |
2019-06-27 | $64.73 | $64.84 | $64.67 | $64.70 | $58.15 | 104,832 |
2019-06-26 | $64.46 | $64.47 | $64.28 | $64.32 | $57.81 | 89,251 |
2019-06-25 | $64.62 | $64.62 | $64.15 | $64.24 | $57.74 | 81,275 |
2019-06-24 | $64.97 | $64.97 | $64.68 | $64.78 | $58.22 | 103,338 |
2019-06-21 | $66.10 | $66.33 | $66.02 | $66.25 | $58.47 | 841,349 |
2019-06-20 | $66.36 | $66.41 | $65.93 | $66.39 | $58.60 | 476,917 |
2019-06-19 | $65.38 | $65.88 | $65.38 | $65.65 | $57.94 | 70,300 |
2019-06-18 | $64.94 | $65.37 | $64.91 | $65.25 | $57.59 | 78,266 |
2019-06-17 | $64.90 | $64.99 | $64.80 | $64.80 | $57.19 | 37,205 |
2019-06-14 | $65.24 | $65.24 | $64.96 | $65.01 | $57.38 | 55,502 |
2019-06-13 | $65.63 | $65.63 | $65.40 | $65.56 | $57.87 | 40,616 |
2019-06-12 | $66.04 | $66.06 | $65.71 | $65.78 | $58.06 | 49,369 |
2019-06-11 | $66.25 | $66.25 | $66.01 | $66.06 | $58.31 | 47,152 |
2019-06-10 | $65.87 | $65.97 | $65.75 | $65.84 | $58.11 | 36,198 |
2019-06-07 | $65.46 | $65.79 | $65.38 | $65.59 | $57.89 | 75,277 |
2019-06-06 | $64.93 | $65.06 | $64.80 | $64.97 | $57.34 | 42,135 |
2019-06-05 | $65.15 | $65.15 | $64.70 | $64.84 | $57.23 | 62,360 |
2019-06-04 | $64.25 | $64.74 | $64.25 | $64.72 | $57.12 | 51,999 |
2019-06-03 | $63.78 | $63.86 | $63.53 | $63.73 | $56.25 | 90,791 |
2019-05-31 | $63.73 | $64.07 | $63.73 | $63.97 | $56.46 | 67,786 |
2019-05-30 | $64.20 | $64.33 | $64.13 | $64.32 | $56.77 | 53,723 |
2019-05-29 | $64.23 | $64.23 | $63.90 | $64.07 | $56.55 | 54,256 |
2019-05-28 | $64.88 | $64.88 | $64.28 | $64.29 | $56.74 | 114,459 |
2019-05-24 | $64.85 | $64.94 | $64.68 | $64.89 | $57.27 | 197,119 |
2019-05-23 | $64.28 | $64.32 | $64.08 | $64.30 | $56.75 | 51,725 |
2019-05-22 | $64.75 | $64.85 | $64.72 | $64.76 | $57.16 | 28,447 |
2019-05-21 | $64.89 | $65.03 | $64.78 | $64.98 | $57.35 | 45,133 |
2019-05-20 | $64.71 | $64.80 | $64.56 | $64.64 | $57.05 | 46,242 |
2019-05-17 | $65.06 | $65.32 | $65.00 | $65.04 | $57.41 | 35,488 |
2019-05-16 | $65.30 | $65.64 | $65.30 | $65.43 | $57.75 | 73,518 |
2019-05-15 | $64.61 | $65.15 | $64.57 | $65.09 | $57.45 | 64,484 |
2019-05-14 | $64.81 | $65.12 | $64.78 | $64.93 | $57.31 | 222,730 |
2019-05-13 | $64.71 | $64.74 | $64.22 | $64.27 | $56.73 | 57,875 |
2019-05-10 | $65.57 | $66.03 | $65.27 | $65.95 | $58.21 | 64,303 |
2019-05-09 | $64.99 | $65.46 | $64.79 | $65.38 | $57.71 | 80,624 |
2019-05-08 | $65.86 | $65.98 | $65.74 | $65.82 | $58.09 | 43,324 |
2019-05-07 | $66.34 | $66.35 | $65.74 | $65.97 | $58.23 | 59,941 |
2019-05-06 | $66.24 | $66.86 | $66.14 | $66.76 | $58.92 | 56,289 |
2019-05-03 | $67.13 | $67.60 | $67.13 | $67.52 | $59.60 | 69,548 |
2019-05-02 | $67.19 | $67.21 | $66.91 | $66.99 | $59.13 | 44,044 |
2019-05-01 | $67.63 | $67.76 | $67.21 | $67.22 | $59.33 | 63,967 |
2019-04-30 | $67.62 | $67.62 | $67.35 | $67.56 | $59.63 | 151,711 |
2019-04-29 | $67.33 | $67.64 | $67.30 | $67.59 | $59.66 | 42,710 |
2019-04-26 | $67.19 | $67.37 | $67.08 | $67.32 | $59.42 | 41,253 |
2019-04-25 | $67.11 | $67.25 | $67.09 | $67.18 | $59.29 | 34,210 |
2019-04-24 | $67.28 | $67.33 | $67.06 | $67.11 | $59.23 | 47,965 |
2019-04-23 | $67.44 | $67.62 | $67.34 | $67.62 | $59.68 | 83,594 |
2019-04-22 | $67.54 | $67.65 | $67.50 | $67.61 | $59.67 | 48,053 |
2019-04-18 | $67.74 | $67.74 | $67.54 | $67.59 | $59.66 | 49,638 |
2019-04-17 | $68.08 | $68.09 | $67.83 | $67.98 | $60.00 | 66,543 |
2019-04-16 | $68.00 | $68.04 | $67.90 | $67.90 | $59.93 | 56,305 |
2019-04-15 | $67.81 | $67.89 | $67.75 | $67.87 | $59.90 | 91,093 |
2019-04-12 | $67.50 | $67.62 | $67.46 | $67.52 | $59.60 | 35,482 |
2019-04-11 | $66.98 | $67.10 | $66.87 | $67.04 | $59.17 | 44,632 |
2019-04-10 | $66.82 | $67.05 | $66.79 | $66.97 | $59.11 | 102,013 |
2019-04-09 | $66.88 | $66.88 | $66.63 | $66.65 | $58.83 | 75,733 |
2019-04-08 | $67.19 | $67.19 | $67.02 | $67.19 | $59.30 | 42,226 |
2019-04-05 | $67.24 | $67.32 | $67.10 | $67.19 | $59.30 | 104,786 |
2019-04-04 | $67.22 | $67.28 | $67.08 | $67.25 | $59.36 | 38,195 |
2019-04-03 | $67.29 | $67.61 | $67.29 | $67.44 | $59.52 | 51,857 |
2019-04-02 | $66.57 | $66.78 | $66.47 | $66.77 | $58.93 | 60,485 |
2019-04-01 | $66.57 | $66.82 | $66.54 | $66.81 | $58.97 | 64,893 |
2019-03-29 | $65.78 | $65.86 | $65.54 | $65.81 | $58.09 | 35,733 |
2019-03-28 | $65.49 | $65.56 | $65.27 | $65.56 | $57.87 | 53,983 |
2019-03-27 | $65.90 | $65.90 | $65.26 | $65.66 | $57.95 | 64,728 |
2019-03-26 | $65.95 | $65.99 | $65.67 | $65.82 | $58.09 | 139,817 |
2019-03-25 | $65.43 | $65.60 | $65.30 | $65.55 | $57.69 | 53,326 |
2019-03-22 | $66.26 | $66.35 | $65.71 | $65.80 | $57.91 | 50,985 |
2019-03-21 | $66.49 | $66.86 | $66.44 | $66.84 | $58.82 | 51,324 |
2019-03-20 | $66.76 | $67.18 | $66.44 | $66.83 | $58.81 | 95,434 |
2019-03-19 | $66.98 | $67.07 | $66.78 | $66.99 | $58.95 | 82,574 |
2019-03-18 | $66.62 | $66.84 | $66.60 | $66.77 | $58.76 | 98,865 |
2019-03-15 | $66.25 | $66.60 | $66.25 | $66.51 | $58.53 | 66,603 |
2019-03-14 | $66.02 | $66.11 | $65.89 | $66.02 | $58.10 | 47,503 |
2019-03-13 | $65.72 | $66.21 | $65.72 | $66.12 | $58.19 | 46,462 |
2019-03-12 | $65.55 | $65.72 | $65.54 | $65.65 | $57.77 | 72,772 |
2019-03-11 | $65.07 | $65.60 | $65.07 | $65.58 | $57.71 | 55,145 |
2019-03-08 | $64.73 | $64.96 | $64.63 | $64.93 | $57.14 | 40,656 |
2019-03-07 | $65.80 | $65.94 | $65.12 | $65.19 | $57.37 | 133,628 |
2019-03-06 | $66.53 | $66.53 | $66.20 | $66.26 | $58.31 | 51,453 |
2019-03-05 | $66.31 | $66.53 | $66.26 | $66.40 | $58.43 | 49,156 |
2019-03-04 | $66.67 | $66.68 | $66.17 | $66.41 | $58.44 | 56,045 |
2019-03-01 | $66.58 | $66.66 | $66.33 | $66.53 | $58.55 | 52,064 |
2019-02-28 | $66.23 | $66.26 | $66.05 | $66.08 | $58.15 | 46,982 |
2019-02-27 | $66.35 | $66.40 | $66.13 | $66.24 | $58.29 | 34,476 |
2019-02-26 | $66.33 | $66.59 | $66.25 | $66.41 | $58.44 | 49,257 |
2019-02-25 | $66.26 | $66.31 | $66.06 | $66.14 | $58.20 | 61,012 |
2019-02-22 | $65.88 | $65.97 | $65.73 | $65.83 | $57.93 | 42,934 |
2019-02-21 | $65.73 | $65.73 | $65.39 | $65.59 | $57.72 | 56,568 |
2019-02-20 | $65.68 | $65.94 | $65.59 | $65.73 | $57.84 | 111,650 |
2019-02-19 | $65.19 | $65.79 | $65.19 | $65.68 | $57.80 | 76,040 |
2019-02-15 | $65.00 | $65.16 | $64.84 | $65.15 | $57.33 | 80,590 |
2019-02-14 | $64.48 | $64.64 | $64.23 | $64.45 | $56.72 | 77,650 |
2019-02-13 | $64.78 | $64.87 | $64.54 | $64.54 | $56.80 | 120,020 |
2019-02-12 | $64.39 | $64.49 | $64.26 | $64.48 | $56.74 | 107,413 |
2019-02-11 | $63.82 | $63.86 | $63.64 | $63.74 | $56.09 | 117,337 |
2019-02-08 | $63.70 | $63.72 | $63.38 | $63.71 | $56.07 | 149,511 |
2019-02-07 | $64.44 | $64.44 | $63.92 | $64.06 | $56.37 | 244,744 |
2019-02-06 | $65.15 | $65.16 | $64.82 | $64.90 | $57.11 | 116,951 |
2019-02-05 | $65.23 | $65.28 | $65.09 | $65.19 | $57.37 | 101,007 |
2019-02-04 | $64.63 | $65.02 | $64.63 | $64.97 | $57.17 | 154,783 |
2019-02-01 | $64.64 | $64.81 | $64.49 | $64.61 | $56.86 | 91,622 |
2019-01-31 | $64.82 | $64.91 | $64.66 | $64.85 | $57.07 | 251,326 |
2019-01-30 | $64.29 | $65.00 | $64.20 | $64.77 | $57.00 | 75,138 |
2019-01-29 | $64.52 | $64.53 | $64.23 | $64.23 | $56.52 | 67,201 |
2019-01-28 | $64.06 | $64.25 | $63.98 | $64.25 | $56.54 | 90,897 |
2019-01-25 | $64.24 | $64.58 | $64.24 | $64.42 | $56.69 | 138,302 |
2019-01-24 | $63.70 | $63.92 | $63.58 | $63.74 | $56.09 | 83,492 |
2019-01-23 | $63.72 | $63.75 | $63.34 | $63.62 | $55.99 | 77,300 |
2019-01-22 | $63.61 | $63.69 | $63.17 | $63.39 | $55.78 | 96,785 |
2019-01-18 | $64.10 | $64.14 | $63.92 | $64.04 | $56.36 | 228,007 |
2019-01-17 | $63.13 | $63.75 | $63.12 | $63.58 | $55.95 | 251,753 |
2019-01-16 | $63.28 | $63.43 | $63.21 | $63.31 | $55.71 | 296,022 |
2019-01-15 | $62.95 | $63.18 | $62.81 | $63.12 | $55.55 | 88,723 |
2019-01-14 | $62.73 | $63.00 | $62.62 | $62.78 | $55.25 | 107,164 |
2019-01-11 | $63.06 | $63.23 | $62.93 | $63.06 | $55.49 | 102,634 |
2019-01-10 | $63.02 | $63.37 | $63.01 | $63.33 | $55.73 | 84,340 |
2019-01-09 | $63.05 | $63.36 | $62.97 | $63.23 | $55.64 | 81,370 |
2019-01-08 | $62.68 | $62.77 | $62.37 | $62.56 | $55.05 | 109,530 |
2019-01-07 | $61.91 | $62.51 | $61.88 | $62.19 | $54.73 | 126,459 |
2019-01-04 | $60.75 | $61.71 | $60.65 | $61.52 | $54.14 | 167,930 |
2019-01-03 | $60.19 | $60.29 | $59.67 | $60.02 | $52.82 | 131,613 |
2019-01-02 | $59.85 | $60.31 | $59.62 | $60.31 | $53.07 | 77,256 |
2018-12-31 | $60.59 | $60.64 | $60.20 | $60.32 | $53.08 | 446,098 |
2018-12-28 | $60.29 | $60.46 | $59.98 | $60.20 | $52.98 | 482,481 |
2018-12-27 | $59.14 | $59.82 | $58.66 | $59.73 | $52.56 | 524,696 |
2018-12-26 | $58.46 | $59.60 | $58.12 | $59.56 | $52.41 | 359,246 |
2018-12-24 | $58.57 | $58.75 | $58.00 | $58.00 | $51.04 | 143,225 |
2018-12-21 | $59.80 | $59.97 | $58.91 | $59.19 | $51.69 | 307,601 |
2018-12-20 | $60.77 | $60.85 | $60.20 | $60.36 | $52.71 | 451,069 |
2018-12-19 | $61.57 | $62.00 | $60.55 | $60.68 | $52.99 | 202,050 |
2018-12-18 | $61.49 | $61.74 | $61.15 | $61.30 | $53.53 | 256,488 |
2018-12-17 | $61.65 | $61.74 | $60.99 | $61.15 | $53.40 | 158,529 |
2018-12-14 | $62.05 | $62.33 | $61.97 | $62.08 | $54.21 | 256,629 |
2018-12-13 | $62.83 | $62.98 | $62.61 | $62.85 | $54.89 | 657,864 |
2018-12-12 | $62.66 | $63.11 | $62.66 | $62.71 | $54.76 | 200,506 |
2018-12-11 | $62.33 | $62.35 | $61.56 | $61.96 | $54.11 | 333,661 |
2018-12-10 | $62.03 | $62.23 | $61.35 | $62.02 | $54.16 | 373,002 |
2018-12-07 | $63.53 | $63.62 | $62.63 | $62.84 | $54.88 | 101,775 |
2018-12-06 | $63.08 | $63.77 | $62.64 | $63.73 | $55.65 | 188,899 |
2018-12-04 | $65.26 | $65.26 | $63.77 | $63.81 | $55.72 | 121,994 |
2018-12-03 | $65.81 | $65.81 | $65.50 | $65.69 | $57.37 | 126,032 |
2018-11-30 | $64.99 | $65.20 | $64.86 | $65.15 | $56.89 | 160,852 |
2018-11-29 | $65.06 | $65.38 | $64.99 | $65.14 | $56.89 | 93,389 |
2018-11-28 | $64.55 | $65.52 | $64.37 | $65.51 | $57.21 | 64,167 |
2018-11-27 | $64.39 | $64.49 | $64.14 | $64.46 | $56.29 | 70,654 |
2018-11-26 | $64.41 | $64.61 | $64.31 | $64.59 | $56.40 | 72,223 |
2018-11-23 | $63.76 | $63.97 | $63.76 | $63.84 | $55.75 | 23,151 |
2018-11-21 | $63.96 | $64.26 | $63.90 | $63.92 | $55.82 | 65,423 |
2018-11-20 | $63.79 | $63.79 | $63.20 | $63.32 | $55.30 | 201,172 |
2018-11-19 | $65.11 | $65.13 | $64.40 | $64.58 | $56.40 | 318,421 |
2018-11-16 | $64.75 | $65.27 | $64.75 | $65.25 | $56.98 | 82,853 |
2018-11-15 | $64.50 | $65.22 | $64.26 | $65.05 | $56.81 | 148,321 |
2018-11-14 | $65.31 | $65.45 | $64.75 | $65.09 | $56.84 | 67,094 |
2018-11-13 | $65.21 | $65.59 | $64.99 | $65.18 | $56.92 | 105,805 |
2018-11-12 | $65.82 | $65.82 | $64.93 | $65.01 | $56.77 | 140,959 |
2018-11-09 | $66.48 | $66.48 | $66.14 | $66.42 | $58.00 | 114,332 |
2018-11-08 | $66.94 | $66.99 | $66.37 | $66.50 | $58.07 | 57,303 |
2018-11-07 | $66.98 | $67.39 | $66.88 | $67.37 | $58.83 | 203,016 |
2018-11-06 | $66.14 | $66.45 | $66.11 | $66.45 | $58.03 | 148,700 |
2018-11-05 | $66.20 | $66.45 | $66.00 | $66.16 | $57.78 | 273,860 |
2018-11-02 | $66.61 | $66.71 | $65.88 | $66.23 | $57.84 | 71,291 |
2018-11-01 | $65.73 | $66.00 | $65.61 | $65.92 | $57.57 | 803,047 |
2018-10-31 | $64.98 | $65.19 | $64.84 | $64.93 | $56.70 | 117,159 |
2018-10-30 | $64.00 | $64.50 | $63.96 | $64.41 | $56.25 | 128,711 |
2018-10-29 | $64.36 | $64.48 | $63.10 | $63.58 | $55.52 | 74,334 |
2018-10-26 | $63.40 | $64.20 | $63.12 | $63.71 | $55.64 | 97,220 |
2018-10-25 | $64.10 | $64.45 | $63.97 | $64.17 | $56.04 | 249,216 |
2018-10-24 | $65.01 | $65.01 | $63.79 | $63.80 | $55.71 | 57,059 |
2018-10-23 | $64.97 | $65.56 | $64.60 | $65.35 | $57.07 | 65,142 |
2018-10-22 | $66.54 | $66.58 | $66.04 | $66.18 | $57.79 | 53,682 |
2018-10-19 | $66.70 | $66.88 | $66.55 | $66.66 | $58.21 | 65,316 |
2018-10-18 | $67.15 | $67.30 | $66.35 | $66.62 | $58.18 | 107,696 |
2018-10-17 | $67.64 | $67.68 | $67.16 | $67.48 | $58.93 | 64,138 |
2018-10-16 | $67.46 | $67.87 | $67.37 | $67.85 | $59.25 | 47,080 |
2018-10-15 | $66.62 | $66.88 | $66.43 | $66.65 | $58.20 | 48,900 |
2018-10-12 | $67.00 | $67.11 | $66.35 | $67.03 | $58.54 | 82,009 |
2018-10-11 | $67.09 | $67.33 | $66.13 | $66.46 | $58.04 | 146,263 |
2018-10-10 | $68.82 | $68.82 | $67.51 | $67.61 | $59.04 | 84,773 |
2018-10-09 | $68.50 | $69.01 | $68.28 | $68.95 | $60.21 | 44,452 |
2018-10-08 | $69.00 | $69.40 | $68.80 | $69.31 | $60.53 | 53,725 |
2018-10-05 | $69.94 | $69.94 | $69.37 | $69.76 | $60.92 | 62,821 |
2018-10-04 | $70.50 | $70.54 | $69.89 | $70.19 | $61.30 | 49,635 |
2018-10-03 | $70.93 | $71.03 | $70.72 | $70.74 | $61.78 | 60,294 |
2018-10-02 | $70.87 | $71.05 | $70.76 | $70.90 | $61.92 | 37,988 |
2018-10-01 | $71.45 | $71.55 | $71.29 | $71.35 | $62.31 | 62,342 |
2018-09-28 | $71.10 | $71.35 | $71.02 | $71.14 | $62.12 | 39,745 |
2018-09-27 | $71.69 | $71.96 | $71.52 | $71.67 | $62.59 | 38,203 |
2018-09-26 | $72.02 | $72.44 | $71.98 | $72.09 | $62.95 | 33,139 |
2018-09-25 | $72.29 | $72.29 | $71.95 | $71.95 | $62.83 | 41,748 |
2018-09-24 | $72.57 | $72.57 | $72.17 | $72.24 | $62.71 | 51,155 |
2018-09-21 | $72.44 | $72.57 | $72.37 | $72.46 | $62.90 | 44,095 |
2018-09-20 | $72.61 | $72.72 | $72.33 | $72.62 | $63.04 | 50,898 |
2018-09-19 | $71.98 | $72.09 | $71.91 | $72.05 | $62.55 | 33,483 |
2018-09-18 | $71.59 | $71.93 | $71.59 | $71.90 | $62.42 | 50,351 |
2018-09-17 | $71.33 | $71.37 | $71.07 | $71.10 | $61.72 | 56,334 |
2018-09-14 | $70.86 | $71.02 | $70.68 | $70.81 | $61.47 | 132,223 |
2018-09-13 | $70.73 | $70.90 | $70.49 | $70.65 | $61.33 | 39,898 |
2018-09-12 | $69.95 | $70.39 | $69.90 | $70.17 | $60.92 | 46,598 |
2018-09-11 | $69.69 | $70.03 | $69.60 | $70.02 | $60.79 | 41,837 |
2018-09-10 | $70.30 | $70.30 | $69.99 | $70.08 | $60.84 | 31,016 |
2018-09-07 | $69.71 | $69.93 | $69.53 | $69.77 | $60.57 | 51,848 |
2018-09-06 | $70.34 | $70.48 | $70.09 | $70.41 | $61.12 | 41,713 |
2018-09-05 | $70.62 | $70.71 | $70.37 | $70.63 | $61.32 | 47,768 |
2018-09-04 | $70.55 | $70.70 | $70.38 | $70.70 | $61.38 | 51,500 |
2018-08-31 | $71.46 | $71.70 | $71.22 | $71.41 | $61.99 | 43,874 |
2018-08-30 | $71.83 | $71.84 | $71.47 | $71.63 | $62.18 | 44,308 |
2018-08-29 | $71.63 | $72.09 | $71.62 | $72.04 | $62.54 | 33,107 |
2018-08-28 | $72.04 | $72.06 | $71.71 | $71.73 | $62.27 | 38,437 |
2018-08-27 | $71.72 | $72.04 | $71.72 | $72.02 | $62.52 | 37,254 |
2018-08-24 | $71.00 | $71.29 | $70.96 | $71.18 | $61.79 | 44,989 |
2018-08-23 | $70.96 | $71.06 | $70.75 | $70.82 | $61.48 | 81,742 |
2018-08-22 | $71.16 | $71.34 | $71.16 | $71.26 | $61.86 | 42,032 |
2018-08-21 | $70.72 | $70.98 | $70.63 | $70.80 | $61.46 | 62,596 |
2018-08-20 | $70.07 | $70.31 | $70.07 | $70.27 | $61.00 | 51,958 |
2018-08-17 | $69.60 | $70.30 | $69.60 | $70.10 | $60.86 | 61,361 |
2018-08-16 | $69.48 | $69.79 | $69.48 | $69.53 | $60.36 | 135,435 |
2018-08-15 | $69.31 | $69.31 | $68.79 | $69.25 | $60.12 | 76,523 |
2018-08-14 | $70.17 | $70.21 | $69.96 | $70.00 | $60.77 | 109,956 |
2018-08-13 | $70.26 | $70.38 | $69.89 | $69.97 | $60.74 | 68,184 |
2018-08-10 | $70.70 | $70.72 | $70.33 | $70.53 | $61.23 | 107,399 |
2018-08-09 | $71.86 | $71.96 | $71.58 | $71.58 | $62.14 | 29,303 |
2018-08-08 | $71.85 | $72.05 | $71.79 | $71.96 | $62.47 | 33,044 |
2018-08-07 | $72.00 | $72.07 | $71.86 | $71.87 | $62.39 | 34,224 |
2018-08-06 | $71.52 | $71.65 | $71.36 | $71.53 | $62.10 | 61,394 |
2018-08-03 | $71.83 | $71.98 | $71.78 | $71.91 | $62.43 | 51,684 |
2018-08-02 | $71.91 | $72.12 | $71.82 | $72.07 | $62.57 | 33,924 |
2018-08-01 | $72.80 | $72.88 | $72.54 | $72.68 | $63.10 | 43,058 |
2018-07-31 | $72.88 | $73.00 | $72.63 | $72.76 | $63.16 | 85,128 |
2018-07-30 | $73.04 | $73.22 | $72.90 | $72.95 | $63.33 | 55,378 |
2018-07-27 | $72.98 | $73.14 | $72.71 | $72.86 | $63.25 | 40,795 |
2018-07-26 | $72.92 | $72.92 | $72.65 | $72.71 | $63.12 | 37,715 |
2018-07-25 | $72.50 | $73.05 | $72.26 | $73.00 | $63.37 | 78,550 |
2018-07-24 | $72.46 | $72.62 | $72.22 | $72.40 | $62.85 | 45,279 |
2018-07-23 | $71.93 | $71.94 | $71.79 | $71.86 | $62.38 | 50,466 |
2018-07-20 | $71.68 | $71.98 | $71.68 | $71.85 | $62.37 | 155,043 |
2018-07-19 | $71.53 | $71.81 | $71.39 | $71.64 | $62.19 | 33,630 |
2018-07-18 | $71.69 | $71.99 | $71.69 | $71.83 | $62.36 | 39,305 |
2018-07-17 | $71.61 | $71.91 | $71.61 | $71.86 | $62.38 | 62,219 |
2018-07-16 | $71.85 | $71.87 | $71.63 | $71.72 | $62.26 | 49,683 |
2018-07-13 | $71.39 | $71.61 | $71.39 | $71.58 | $62.14 | 47,850 |
2018-07-12 | $71.52 | $71.60 | $71.36 | $71.59 | $62.15 | 81,803 |
2018-07-11 | $71.66 | $71.75 | $71.00 | $71.16 | $61.78 | 131,358 |
2018-07-10 | $72.19 | $72.46 | $72.18 | $72.42 | $62.87 | 116,353 |
2018-07-09 | $72.27 | $72.33 | $72.15 | $72.29 | $62.76 | 54,881 |
2018-07-06 | $71.47 | $71.81 | $71.40 | $71.71 | $62.25 | 50,561 |
2018-07-05 | $71.24 | $71.28 | $71.02 | $71.21 | $61.82 | 68,395 |
2018-07-03 | $71.33 | $71.41 | $71.06 | $71.06 | $61.69 | 38,668 |
2018-07-02 | $70.79 | $71.29 | $70.66 | $71.20 | $61.81 | 49,037 |
2018-06-29 | $71.75 | $72.13 | $71.72 | $71.95 | $62.46 | 201,296 |
2018-06-28 | $71.29 | $71.57 | $71.10 | $71.57 | $62.13 | 97,903 |
2018-06-27 | $72.11 | $72.25 | $71.30 | $71.30 | $61.90 | 233,116 |
2018-06-26 | $72.33 | $72.40 | $72.09 | $72.15 | $62.63 | 70,090 |
2018-06-25 | $72.72 | $72.72 | $72.03 | $72.20 | $62.68 | 79,944 |
2018-06-22 | $74.55 | $74.83 | $74.37 | $74.58 | $63.71 | 39,474 |
2018-06-21 | $74.00 | $74.00 | $73.53 | $73.62 | $62.89 | 115,521 |
2018-06-20 | $74.47 | $74.48 | $74.26 | $74.28 | $63.45 | 67,774 |
2018-06-19 | $74.36 | $74.54 | $74.12 | $74.49 | $63.63 | 60,375 |
2018-06-18 | $75.17 | $75.32 | $75.02 | $75.31 | $64.33 | 44,992 |
2018-06-15 | $75.80 | $75.80 | $75.44 | $75.69 | $64.66 | 34,018 |
2018-06-14 | $76.64 | $76.64 | $76.22 | $76.23 | $65.12 | 35,708 |
2018-06-13 | $76.76 | $76.90 | $76.35 | $76.69 | $65.51 | 42,762 |
2018-06-12 | $77.12 | $77.12 | $76.68 | $76.81 | $65.61 | 41,466 |
2018-06-11 | $76.99 | $77.33 | $76.99 | $77.15 | $65.90 | 38,566 |
2018-06-08 | $76.75 | $76.91 | $76.56 | $76.82 | $65.62 | 38,377 |
2018-06-07 | $77.06 | $77.10 | $76.55 | $76.70 | $65.52 | 52,638 |
2018-06-06 | $76.83 | $76.98 | $76.59 | $76.94 | $65.73 | 59,211 |
2018-06-05 | $76.47 | $76.47 | $76.20 | $76.40 | $65.26 | 42,084 |
2018-06-04 | $76.40 | $76.60 | $76.29 | $76.40 | $65.26 | 38,237 |
2018-06-01 | $75.79 | $76.00 | $75.70 | $75.89 | $64.83 | 45,360 |
2018-05-31 | $75.57 | $75.57 | $75.14 | $75.38 | $64.39 | 41,708 |
2018-05-30 | $75.25 | $75.69 | $75.10 | $75.60 | $64.58 | 44,820 |
2018-05-29 | $74.93 | $75.02 | $74.23 | $74.50 | $63.64 | 75,292 |
2018-05-25 | $76.08 | $76.14 | $75.87 | $76.05 | $64.97 | 50,566 |
2018-05-24 | $76.67 | $76.71 | $76.04 | $76.37 | $65.24 | 171,530 |
2018-05-23 | $76.62 | $76.82 | $76.35 | $76.82 | $65.62 | 57,527 |
2018-05-22 | $77.60 | $77.60 | $77.21 | $77.26 | $66.00 | 51,319 |
2018-05-21 | $77.54 | $77.60 | $77.38 | $77.59 | $66.28 | 38,180 |
2018-05-18 | $77.18 | $77.20 | $76.98 | $77.11 | $65.87 | 57,134 |
2018-05-17 | $77.45 | $77.50 | $77.15 | $77.26 | $66.00 | 98,490 |
2018-05-16 | $77.22 | $77.56 | $77.19 | $77.47 | $66.18 | 106,384 |
2018-05-15 | $77.13 | $77.31 | $76.89 | $77.12 | $65.88 | 55,963 |
2018-05-14 | $77.95 | $77.96 | $77.62 | $77.76 | $66.43 | 101,653 |
2018-05-11 | $77.73 | $77.85 | $77.62 | $77.62 | $66.31 | 85,592 |
2018-05-10 | $77.23 | $77.51 | $77.14 | $77.51 | $66.21 | 60,092 |
2018-05-09 | $76.83 | $77.11 | $76.78 | $77.07 | $65.84 | 45,216 |
2018-05-08 | $76.58 | $76.88 | $76.53 | $76.88 | $65.67 | 69,434 |
2018-05-07 | $76.82 | $76.99 | $76.71 | $76.86 | $65.66 | 42,858 |
2018-05-04 | $76.32 | $76.90 | $76.24 | $76.78 | $65.59 | 53,913 |
2018-05-03 | $76.56 | $76.83 | $76.00 | $76.69 | $65.51 | 55,326 |
2018-05-02 | $76.60 | $76.75 | $76.18 | $76.23 | $65.12 | 53,212 |
2018-05-01 | $76.20 | $76.22 | $75.79 | $76.20 | $65.09 | 88,140 |
2018-04-30 | $76.58 | $76.73 | $76.33 | $76.33 | $65.20 | 53,317 |
2018-04-27 | $76.82 | $76.84 | $76.55 | $76.78 | $65.59 | 81,250 |
2018-04-26 | $76.79 | $76.99 | $76.65 | $76.89 | $65.68 | 38,394 |
2018-04-25 | $76.37 | $76.53 | $76.12 | $76.47 | $65.32 | 66,348 |
2018-04-24 | $77.15 | $77.15 | $76.36 | $76.57 | $65.41 | 55,778 |
2018-04-23 | $77.25 | $77.34 | $77.02 | $77.06 | $65.83 | 127,430 |
2018-04-20 | $77.52 | $77.52 | $77.22 | $77.34 | $66.07 | 66,899 |
2018-04-19 | $78.16 | $78.17 | $77.65 | $77.81 | $66.47 | 59,673 |
2018-04-18 | $78.02 | $78.16 | $77.92 | $78.04 | $66.66 | 103,929 |
2018-04-17 | $77.46 | $77.75 | $77.40 | $77.65 | $66.33 | 44,599 |
2018-04-16 | $77.64 | $77.65 | $77.42 | $77.56 | $66.25 | 49,548 |
2018-04-13 | $77.52 | $77.52 | $77.05 | $77.21 | $65.96 | 49,051 |
2018-04-12 | $76.99 | $77.31 | $76.93 | $77.15 | $65.90 | 40,182 |
2018-04-11 | $76.84 | $77.26 | $76.84 | $76.87 | $65.67 | 52,975 |
2018-04-10 | $77.03 | $77.22 | $76.92 | $77.10 | $65.86 | 55,033 |
2018-04-09 | $76.43 | $76.75 | $76.21 | $76.25 | $65.14 | 41,011 |
2018-04-06 | $76.18 | $76.40 | $75.56 | $75.81 | $64.76 | 51,944 |
2018-04-05 | $76.11 | $76.33 | $75.99 | $76.13 | $65.03 | 41,858 |
2018-04-04 | $75.06 | $76.12 | $75.06 | $76.06 | $64.97 | 100,915 |
2018-04-03 | $75.60 | $75.94 | $75.38 | $75.90 | $64.84 | 76,843 |
2018-04-02 | $76.11 | $76.13 | $74.74 | $75.03 | $64.09 | 117,833 |
2018-03-29 | $76.18 | $76.69 | $76.00 | $76.43 | $65.29 | 46,122 |
2018-03-28 | $75.96 | $76.21 | $75.59 | $75.69 | $64.66 | 56,944 |
2018-03-27 | $76.63 | $76.77 | $75.48 | $75.70 | $64.67 | 68,920 |
2018-03-26 | $75.88 | $76.28 | $75.41 | $76.27 | $65.15 | 61,885 |
2018-03-23 | $75.84 | $75.98 | $74.87 | $74.87 | $63.96 | 147,987 |
2018-03-22 | $76.41 | $76.50 | $75.71 | $75.73 | $64.69 | 77,363 |
2018-03-21 | $76.90 | $77.34 | $76.75 | $77.04 | $65.81 | 60,298 |
2018-03-20 | $76.90 | $77.03 | $76.80 | $76.90 | $65.69 | 49,638 |
2018-03-19 | $77.18 | $77.18 | $76.54 | $76.92 | $65.57 | 65,001 |
2018-03-16 | $77.40 | $77.53 | $77.28 | $77.35 | $65.94 | 67,564 |
2018-03-15 | $77.93 | $77.99 | $77.60 | $77.74 | $66.27 | 52,114 |
2018-03-14 | $78.29 | $78.29 | $77.70 | $77.82 | $66.34 | 75,539 |
2018-03-13 | $78.36 | $78.39 | $77.49 | $77.58 | $66.14 | 89,201 |
2018-03-12 | $77.93 | $78.05 | $77.83 | $77.94 | $66.44 | 31,841 |
2018-03-09 | $77.43 | $77.83 | $77.27 | $77.83 | $66.35 | 51,555 |
2018-03-08 | $77.41 | $77.41 | $76.94 | $77.17 | $65.79 | 62,160 |
2018-03-07 | $76.87 | $77.21 | $76.60 | $77.20 | $65.81 | 76,398 |
2018-03-06 | $77.23 | $77.27 | $76.91 | $77.14 | $65.76 | 85,520 |
2018-03-05 | $75.74 | $76.53 | $75.62 | $76.50 | $65.22 | 68,548 |
2018-03-02 | $75.46 | $76.20 | $75.25 | $76.13 | $64.90 | 59,020 |
2018-03-01 | $76.43 | $76.61 | $75.36 | $75.76 | $64.58 | 90,009 |
2018-02-28 | $77.55 | $77.61 | $76.79 | $76.87 | $65.53 | 112,524 |
2018-02-27 | $78.05 | $78.14 | $77.33 | $77.33 | $65.92 | 72,773 |
2018-02-26 | $78.35 | $78.64 | $78.09 | $78.64 | $67.04 | 81,622 |
2018-02-23 | $77.78 | $78.23 | $77.67 | $78.22 | $66.68 | 56,242 |
2018-02-22 | $77.37 | $77.77 | $77.28 | $77.44 | $66.02 | 117,457 |
2018-02-21 | $77.46 | $77.94 | $76.80 | $76.80 | $65.47 | 54,726 |
2018-02-20 | $77.41 | $77.72 | $77.10 | $77.23 | $65.84 | 59,294 |
2018-02-16 | $77.07 | $77.64 | $77.00 | $77.22 | $65.83 | 94,385 |
2018-02-15 | $76.88 | $77.02 | $76.30 | $77.02 | $65.66 | 53,847 |
2018-02-14 | $74.81 | $76.57 | $74.77 | $76.57 | $65.28 | 78,660 |
2018-02-13 | $75.10 | $75.57 | $75.02 | $75.50 | $64.36 | 103,488 |
2018-02-12 | $74.98 | $75.68 | $74.80 | $75.60 | $64.45 | 91,270 |
2018-02-09 | $74.62 | $74.79 | $72.80 | $74.57 | $63.57 | 262,585 |
2018-02-08 | $76.23 | $76.23 | $74.20 | $74.24 | $63.29 | 110,376 |
2018-02-07 | $76.37 | $76.87 | $76.03 | $76.10 | $64.87 | 83,254 |
2018-02-06 | $75.07 | $77.09 | $74.82 | $76.96 | $65.61 | 123,278 |
2018-02-05 | $77.80 | $78.07 | $75.52 | $75.61 | $64.46 | 185,139 |
2018-02-02 | $79.92 | $79.92 | $79.08 | $79.12 | $67.45 | 111,022 |
2018-02-01 | $80.30 | $80.83 | $80.25 | $80.74 | $68.83 | 86,021 |
2018-01-31 | $80.45 | $80.48 | $79.90 | $80.13 | $68.31 | 80,030 |
2018-01-30 | $80.40 | $80.40 | $79.86 | $80.00 | $68.20 | 66,983 |
2018-01-29 | $80.97 | $81.02 | $80.64 | $80.80 | $68.88 | 94,052 |
2018-01-26 | $81.34 | $81.62 | $81.23 | $81.55 | $69.52 | 59,394 |
2018-01-25 | $81.51 | $81.51 | $80.68 | $80.82 | $68.90 | 214,258 |
2018-01-24 | $81.16 | $81.31 | $80.79 | $81.00 | $69.05 | 78,153 |
2018-01-23 | $80.53 | $80.75 | $80.47 | $80.69 | $68.79 | 75,905 |
2018-01-22 | $80.17 | $80.61 | $80.13 | $80.53 | $68.65 | 70,114 |
2018-01-19 | $80.11 | $80.15 | $79.93 | $80.13 | $68.31 | 86,232 |
2018-01-18 | $79.54 | $79.75 | $79.40 | $79.70 | $67.94 | 298,173 |
2018-01-17 | $79.65 | $80.28 | $79.54 | $79.86 | $68.08 | 80,355 |
2018-01-16 | $79.95 | $79.97 | $79.48 | $79.59 | $67.85 | 113,643 |
2018-01-12 | $79.44 | $79.96 | $79.39 | $79.96 | $68.16 | 132,811 |
2018-01-11 | $78.87 | $79.09 | $78.81 | $79.09 | $67.42 | 306,445 |
2018-01-10 | $78.79 | $78.80 | $78.56 | $78.68 | $67.07 | 67,670 |
2018-01-09 | $78.69 | $78.80 | $78.48 | $78.71 | $67.10 | 71,116 |
2018-01-08 | $78.74 | $78.82 | $78.66 | $78.81 | $67.18 | 96,514 |
2018-01-05 | $78.69 | $78.86 | $78.53 | $78.75 | $67.13 | 183,272 |
2018-01-04 | $78.33 | $78.67 | $78.31 | $78.51 | $66.93 | 157,852 |
2018-01-03 | $77.74 | $78.03 | $77.65 | $77.98 | $66.48 | 102,815 |
2018-01-02 | $77.26 | $77.54 | $77.21 | $77.47 | $66.04 | 272,734 |
2017-12-29 | $77.03 | $77.05 | $76.70 | $76.80 | $65.47 | 101,369 |
2017-12-28 | $76.75 | $76.78 | $76.64 | $76.70 | $65.39 | 59,220 |
2017-12-27 | $76.21 | $76.49 | $76.21 | $76.43 | $65.16 | 103,896 |
2017-12-26 | $75.88 | $76.03 | $75.85 | $76.00 | $64.79 | 46,625 |
2017-12-22 | $76.38 | $76.50 | $76.26 | $76.42 | $64.67 | 61,459 |
2017-12-21 | $76.17 | $76.35 | $76.10 | $76.23 | $64.51 | 50,869 |
2017-12-20 | $76.09 | $76.11 | $75.89 | $75.89 | $64.23 | 54,642 |
2017-12-19 | $75.90 | $75.90 | $75.61 | $75.77 | $64.12 | 69,828 |
2017-12-18 | $75.93 | $76.09 | $75.84 | $75.93 | $64.26 | 84,272 |
2017-12-15 | $75.30 | $75.42 | $75.20 | $75.25 | $63.68 | 53,170 |
2017-12-14 | $75.43 | $75.46 | $75.17 | $75.23 | $63.67 | 56,066 |
2017-12-13 | $75.09 | $75.45 | $75.04 | $75.32 | $63.74 | 43,654 |
2017-12-12 | $74.88 | $75.02 | $74.77 | $74.97 | $63.45 | 50,139 |
2017-12-11 | $74.86 | $74.98 | $74.78 | $74.91 | $63.40 | 45,486 |
2017-12-08 | $74.85 | $74.90 | $74.69 | $74.83 | $63.33 | 37,879 |
2017-12-07 | $74.41 | $74.68 | $74.41 | $74.59 | $63.13 | 52,822 |
2017-12-06 | $74.34 | $74.45 | $74.17 | $74.33 | $62.91 | 79,533 |
2017-12-05 | $74.65 | $74.92 | $74.58 | $74.62 | $63.15 | 69,895 |
2017-12-04 | $75.03 | $75.03 | $74.63 | $74.63 | $63.16 | 68,390 |
2017-12-01 | $74.98 | $75.12 | $74.70 | $75.06 | $63.52 | 63,562 |
2017-11-30 | $75.21 | $75.38 | $75.14 | $75.21 | $63.65 | 45,291 |
2017-11-29 | $75.16 | $75.19 | $74.74 | $74.94 | $63.42 | 74,821 |
2017-11-28 | $74.86 | $75.00 | $74.66 | $74.94 | $63.42 | 36,781 |
2017-11-27 | $75.05 | $75.05 | $74.64 | $74.64 | $63.17 | 44,240 |
2017-11-24 | $75.21 | $75.21 | $75.09 | $75.10 | $63.56 | 13,839 |
2017-11-22 | $74.68 | $74.85 | $74.53 | $74.80 | $63.30 | 53,649 |
2017-11-21 | $74.19 | $74.34 | $74.14 | $74.22 | $62.81 | 41,702 |
2017-11-20 | $73.74 | $73.87 | $73.65 | $73.65 | $62.33 | 45,220 |
2017-11-17 | $73.44 | $73.54 | $73.39 | $73.41 | $62.13 | 47,449 |
2017-11-16 | $73.60 | $73.89 | $73.59 | $73.80 | $62.46 | 62,058 |
2017-11-15 | $72.93 | $73.14 | $72.72 | $73.01 | $61.79 | 327,876 |
2017-11-14 | $73.72 | $73.80 | $73.54 | $73.77 | $62.43 | 44,363 |
2017-11-13 | $73.58 | $73.89 | $73.44 | $73.82 | $62.47 | 46,992 |
2017-11-10 | $74.41 | $74.41 | $74.21 | $74.34 | $62.91 | 50,756 |
2017-11-09 | $74.40 | $74.52 | $74.08 | $74.52 | $63.07 | 71,458 |
2017-11-08 | $75.04 | $75.17 | $74.92 | $75.07 | $63.53 | 75,629 |
2017-11-07 | $75.02 | $75.03 | $74.73 | $74.91 | $63.40 | 54,633 |
2017-11-06 | $74.91 | $75.28 | $74.91 | $75.24 | $63.68 | 85,287 |
2017-11-03 | $75.13 | $75.13 | $74.82 | $75.02 | $63.49 | 50,095 |
2017-11-02 | $74.99 | $75.16 | $74.92 | $75.07 | $63.53 | 45,273 |
2017-11-01 | $75.30 | $75.38 | $75.04 | $75.04 | $63.51 | 50,653 |
2017-10-31 | $74.86 | $75.00 | $74.71 | $74.95 | $63.43 | 59,584 |
2017-10-30 | $74.48 | $74.59 | $74.44 | $74.58 | $63.12 | 30,772 |
2017-10-27 | $74.29 | $74.46 | $74.06 | $74.43 | $62.99 | 47,477 |
2017-10-26 | $74.58 | $74.58 | $74.36 | $74.37 | $62.94 | 67,597 |
2017-10-25 | $74.59 | $74.59 | $74.13 | $74.37 | $62.94 | 79,858 |
2017-10-24 | $74.55 | $74.68 | $74.42 | $74.56 | $63.10 | 48,556 |
2017-10-23 | $74.56 | $74.56 | $74.29 | $74.34 | $62.91 | 49,451 |
2017-10-20 | $74.60 | $74.67 | $74.46 | $74.63 | $63.16 | 51,606 |
2017-10-19 | $74.48 | $74.72 | $74.47 | $74.72 | $63.24 | 36,288 |
2017-10-18 | $75.07 | $75.14 | $74.87 | $75.09 | $63.55 | 62,314 |
2017-10-17 | $75.09 | $75.18 | $74.92 | $75.12 | $63.57 | 59,835 |
2017-10-16 | $75.35 | $75.43 | $75.31 | $75.38 | $63.79 | 131,952 |
2017-10-13 | $75.37 | $75.39 | $75.28 | $75.31 | $63.73 | 35,199 |
2017-10-12 | $74.76 | $74.93 | $74.64 | $74.79 | $63.29 | 65,201 |
2017-10-11 | $74.60 | $74.83 | $74.54 | $74.80 | $63.30 | 52,369 |
2017-10-10 | $74.33 | $74.61 | $74.33 | $74.52 | $63.07 | 46,772 |
2017-10-09 | $73.91 | $73.93 | $73.72 | $73.83 | $62.48 | 138,882 |
2017-10-06 | $73.56 | $73.78 | $73.26 | $73.78 | $62.44 | 68,978 |
2017-10-05 | $73.81 | $73.86 | $73.73 | $73.83 | $62.48 | 58,586 |
2017-10-04 | $73.97 | $74.04 | $73.86 | $74.00 | $62.63 | 67,299 |
2017-10-03 | $74.01 | $74.13 | $73.85 | $74.13 | $62.74 | 67,858 |
2017-10-02 | $73.73 | $74.00 | $73.65 | $73.92 | $62.56 | 108,889 |
2017-09-29 | $73.73 | $74.00 | $73.56 | $73.95 | $62.58 | 84,655 |
2017-09-28 | $73.16 | $73.44 | $73.15 | $73.32 | $62.05 | 101,386 |
2017-09-27 | $72.88 | $73.15 | $72.82 | $73.05 | $61.82 | 34,823 |
2017-09-26 | $73.07 | $73.07 | $72.77 | $72.96 | $61.75 | 65,570 |
2017-09-25 | $73.78 | $73.94 | $73.59 | $73.76 | $61.98 | 47,282 |
2017-09-22 | $74.01 | $74.11 | $73.89 | $73.98 | $62.17 | 54,230 |
2017-09-21 | $73.65 | $73.82 | $73.57 | $73.72 | $61.95 | 52,067 |
2017-09-20 | $74.34 | $74.39 | $73.69 | $74.06 | $62.23 | 46,374 |
2017-09-19 | $74.10 | $74.19 | $73.95 | $74.18 | $62.33 | 80,138 |
2017-09-18 | $73.88 | $73.98 | $73.58 | $73.77 | $61.99 | 62,268 |
2017-09-15 | $73.68 | $73.72 | $73.53 | $73.72 | $61.95 | 76,295 |
2017-09-14 | $73.26 | $73.48 | $73.17 | $73.45 | $61.72 | 51,617 |
2017-09-13 | $73.58 | $73.58 | $73.22 | $73.32 | $61.61 | 42,777 |
2017-09-12 | $73.58 | $73.70 | $73.45 | $73.61 | $61.86 | 48,119 |
2017-09-11 | $73.51 | $73.60 | $73.42 | $73.48 | $61.75 | 40,722 |
2017-09-08 | $73.35 | $73.41 | $73.26 | $73.32 | $61.61 | 41,606 |
2017-09-07 | $73.22 | $73.30 | $73.08 | $73.30 | $61.59 | 80,465 |
2017-09-06 | $72.57 | $72.74 | $72.49 | $72.59 | $61.00 | 70,962 |
2017-09-05 | $72.56 | $72.60 | $71.97 | $72.20 | $60.67 | 55,336 |
2017-09-01 | $72.98 | $72.98 | $72.67 | $72.78 | $61.16 | 70,386 |
2017-08-31 | $72.03 | $72.47 | $72.03 | $72.39 | $60.83 | 43,412 |
2017-08-30 | $71.86 | $71.98 | $71.71 | $71.90 | $60.42 | 166,032 |
2017-08-29 | $71.81 | $72.05 | $71.76 | $71.90 | $60.42 | 49,773 |
2017-08-28 | $72.17 | $72.17 | $72.00 | $72.04 | $60.54 | 70,563 |
2017-08-25 | $71.82 | $72.17 | $71.75 | $72.06 | $60.55 | 54,619 |
2017-08-24 | $71.63 | $71.63 | $71.44 | $71.45 | $60.04 | 45,859 |
2017-08-23 | $71.53 | $71.67 | $71.45 | $71.61 | $60.17 | 91,836 |
2017-08-22 | $71.51 | $71.73 | $71.48 | $71.66 | $60.22 | 59,758 |
2017-08-21 | $71.35 | $71.52 | $71.33 | $71.44 | $60.03 | 56,871 |
2017-08-18 | $71.42 | $71.50 | $71.21 | $71.32 | $59.93 | 50,414 |
2017-08-17 | $71.55 | $71.69 | $70.97 | $70.97 | $59.64 | 68,038 |
2017-08-16 | $71.52 | $71.79 | $71.44 | $71.74 | $60.28 | 87,579 |
2017-08-15 | $71.30 | $71.30 | $71.01 | $71.24 | $59.86 | 65,180 |
2017-08-14 | $71.59 | $71.68 | $71.47 | $71.54 | $60.12 | 54,855 |
2017-08-11 | $71.18 | $71.38 | $71.00 | $71.23 | $59.85 | 54,129 |
2017-08-10 | $71.91 | $71.91 | $71.31 | $71.33 | $59.94 | 50,716 |
2017-08-09 | $72.00 | $72.28 | $71.87 | $72.28 | $60.74 | 64,991 |
2017-08-08 | $72.56 | $72.59 | $72.25 | $72.34 | $60.79 | 68,456 |
2017-08-07 | $72.42 | $72.55 | $72.33 | $72.55 | $60.96 | 95,980 |
2017-08-04 | $72.53 | $72.53 | $72.13 | $72.40 | $60.84 | 102,871 |
2017-08-03 | $72.45 | $72.54 | $72.26 | $72.46 | $60.89 | 108,081 |
2017-08-02 | $72.46 | $72.50 | $72.25 | $72.34 | $60.79 | 58,532 |
2017-08-01 | $72.43 | $72.43 | $72.17 | $72.22 | $60.69 | 71,621 |
2017-07-31 | $71.97 | $72.28 | $71.90 | $72.19 | $60.66 | 61,940 |
2017-07-28 | $71.74 | $71.97 | $71.64 | $71.96 | $60.47 | 142,444 |
2017-07-27 | $72.21 | $72.21 | $71.70 | $71.90 | $60.42 | 118,304 |
2017-07-26 | $71.59 | $72.09 | $71.45 | $71.85 | $60.38 | 178,182 |
2017-07-25 | $71.65 | $71.66 | $71.43 | $71.46 | $60.05 | 84,267 |
2017-07-24 | $71.29 | $71.51 | $71.21 | $71.49 | $60.07 | 65,153 |
2017-07-21 | $71.27 | $71.36 | $71.08 | $71.36 | $59.96 | 62,421 |
2017-07-20 | $71.34 | $71.53 | $71.22 | $71.44 | $60.03 | 91,445 |
2017-07-19 | $71.06 | $71.24 | $70.91 | $71.21 | $59.84 | 83,020 |
2017-07-18 | $70.74 | $70.83 | $70.67 | $70.78 | $59.48 | 45,566 |
2017-07-17 | $70.63 | $70.69 | $70.45 | $70.50 | $59.24 | 65,890 |
2017-07-14 | $70.31 | $70.66 | $70.28 | $70.58 | $59.31 | 62,900 |
2017-07-13 | $69.85 | $70.00 | $69.73 | $69.97 | $58.80 | 40,542 |
2017-07-12 | $69.51 | $69.63 | $69.36 | $69.56 | $58.45 | 54,979 |
2017-07-11 | $68.94 | $69.27 | $68.83 | $69.23 | $58.17 | 87,556 |
2017-07-10 | $68.90 | $69.10 | $68.86 | $69.06 | $58.03 | 53,519 |
2017-07-07 | $68.80 | $69.10 | $68.71 | $69.07 | $58.04 | 67,315 |
2017-07-06 | $69.09 | $69.16 | $68.86 | $68.96 | $57.95 | 110,850 |
2017-07-05 | $69.02 | $69.30 | $68.96 | $69.25 | $58.19 | 65,208 |
2017-07-03 | $69.70 | $69.70 | $69.09 | $69.16 | $58.12 | 93,290 |
2017-06-30 | $69.48 | $69.58 | $69.15 | $69.53 | $58.43 | 174,862 |
2017-06-29 | $69.48 | $69.48 | $68.95 | $69.20 | $58.15 | 54,966 |
2017-06-28 | $69.16 | $69.58 | $69.11 | $69.43 | $58.34 | 101,779 |
2017-06-27 | $68.85 | $69.01 | $68.75 | $68.86 | $57.86 | 51,315 |
2017-06-26 | $69.41 | $69.41 | $68.91 | $68.96 | $57.95 | 53,067 |
2017-06-23 | $69.74 | $69.94 | $69.70 | $69.88 | $57.90 | 34,928 |
2017-06-22 | $69.67 | $69.78 | $69.54 | $69.65 | $57.71 | 127,221 |
2017-06-21 | $69.64 | $69.70 | $69.47 | $69.60 | $57.67 | 48,080 |
2017-06-20 | $70.02 | $70.02 | $69.63 | $69.69 | $57.74 | 49,782 |
2017-06-19 | $70.15 | $70.26 | $70.10 | $70.19 | $58.15 | 47,962 |
2017-06-16 | $69.88 | $70.25 | $69.80 | $70.21 | $58.17 | 42,537 |
2017-06-15 | $69.39 | $69.51 | $69.23 | $69.47 | $57.56 | 62,502 |
2017-06-14 | $70.83 | $70.88 | $70.31 | $70.53 | $58.44 | 61,934 |
2017-06-13 | $70.00 | $70.34 | $70.00 | $70.28 | $58.23 | 62,375 |
2017-06-12 | $69.56 | $69.56 | $69.21 | $69.46 | $57.55 | 38,028 |
2017-06-09 | $69.79 | $70.06 | $69.62 | $69.76 | $57.80 | 90,883 |
2017-06-08 | $70.12 | $70.34 | $70.01 | $70.34 | $58.28 | 71,233 |
2017-06-07 | $70.37 | $70.56 | $70.25 | $70.46 | $58.38 | 67,630 |
2017-06-06 | $70.40 | $70.44 | $70.25 | $70.34 | $58.28 | 60,713 |
2017-06-05 | $70.66 | $70.69 | $70.56 | $70.66 | $58.54 | 70,704 |
2017-06-02 | $70.58 | $70.94 | $70.56 | $70.90 | $58.74 | 41,320 |
2017-06-01 | $69.94 | $70.22 | $69.90 | $70.18 | $58.15 | 47,808 |
2017-05-31 | $69.84 | $69.84 | $69.61 | $69.65 | $57.71 | 81,334 |
2017-05-30 | $69.57 | $69.75 | $69.55 | $69.64 | $57.70 | 37,164 |
2017-05-26 | $69.56 | $69.61 | $69.44 | $69.56 | $57.63 | 35,961 |
2017-05-25 | $69.92 | $69.99 | $69.83 | $69.92 | $57.93 | 51,099 |
2017-05-24 | $69.76 | $69.99 | $69.65 | $69.97 | $57.97 | 42,038 |
2017-05-23 | $69.89 | $69.96 | $69.66 | $69.69 | $57.74 | 32,760 |
2017-05-22 | $69.46 | $69.68 | $69.46 | $69.60 | $57.67 | 42,327 |
2017-05-19 | $69.13 | $69.47 | $69.13 | $69.43 | $57.53 | 56,294 |
2017-05-18 | $68.32 | $68.62 | $68.16 | $68.52 | $56.77 | 67,073 |
2017-05-17 | $69.08 | $69.11 | $68.54 | $68.54 | $56.79 | 56,783 |
2017-05-16 | $69.36 | $69.36 | $69.26 | $69.31 | $57.43 | 70,556 |
2017-05-15 | $69.05 | $69.07 | $68.93 | $69.02 | $57.19 | 70,085 |
2017-05-12 | $68.76 | $68.85 | $68.60 | $68.79 | $56.99 | 45,044 |
2017-05-11 | $68.94 | $68.94 | $68.59 | $68.76 | $56.97 | 71,901 |
2017-05-10 | $69.00 | $69.09 | $68.93 | $69.04 | $57.20 | 119,674 |
2017-05-09 | $68.99 | $69.08 | $68.80 | $68.90 | $57.09 | 128,409 |
2017-05-08 | $68.83 | $68.89 | $68.77 | $68.89 | $57.08 | 82,850 |
2017-05-05 | $68.56 | $69.16 | $68.48 | $69.11 | $57.26 | 68,367 |
2017-05-04 | $68.34 | $68.70 | $68.33 | $68.66 | $56.89 | 69,385 |
2017-05-03 | $68.24 | $68.37 | $68.10 | $68.31 | $56.60 | 30,416 |
2017-05-02 | $68.52 | $68.72 | $68.46 | $68.72 | $56.94 | 57,648 |
2017-05-01 | $68.25 | $68.26 | $67.96 | $68.11 | $56.43 | 64,912 |
2017-04-28 | $67.81 | $67.92 | $67.75 | $67.83 | $56.20 | 34,831 |
2017-04-27 | $67.54 | $67.70 | $67.43 | $67.69 | $56.08 | 29,456 |
2017-04-26 | $67.30 | $67.52 | $67.30 | $67.40 | $55.84 | 48,686 |
2017-04-25 | $67.25 | $67.52 | $67.25 | $67.42 | $55.86 | 63,034 |
2017-04-24 | $66.80 | $66.96 | $66.74 | $66.88 | $55.41 | 57,860 |
2017-04-21 | $65.84 | $66.00 | $65.77 | $65.89 | $54.59 | 61,773 |
2017-04-20 | $65.90 | $66.00 | $65.80 | $65.85 | $54.56 | 102,516 |
2017-04-19 | $65.79 | $65.89 | $65.43 | $65.49 | $54.26 | 53,755 |
2017-04-18 | $65.28 | $65.47 | $65.21 | $65.46 | $54.24 | 35,525 |
2017-04-17 | $65.54 | $65.61 | $65.30 | $65.61 | $54.36 | 65,168 |
2017-04-13 | $65.32 | $65.41 | $65.18 | $65.23 | $54.05 | 53,719 |
2017-04-12 | $65.38 | $65.50 | $65.16 | $65.47 | $54.24 | 47,811 |
2017-04-11 | $65.41 | $65.47 | $65.10 | $65.46 | $54.24 | 43,159 |
2017-04-10 | $65.04 | $65.26 | $65.04 | $65.19 | $54.01 | 35,461 |
2017-04-07 | $65.06 | $65.26 | $65.01 | $65.09 | $53.93 | 77,038 |
2017-04-06 | $65.18 | $65.20 | $65.02 | $65.09 | $53.93 | 33,756 |
2017-04-05 | $65.40 | $65.55 | $65.17 | $65.20 | $54.02 | 63,167 |
2017-04-04 | $65.28 | $65.40 | $65.13 | $65.40 | $54.19 | 72,448 |
2017-04-03 | $65.50 | $65.55 | $65.04 | $65.52 | $54.29 | 69,939 |
2017-03-31 | $65.33 | $65.57 | $65.21 | $65.47 | $54.24 | 77,414 |
2017-03-30 | $65.68 | $65.81 | $65.51 | $65.60 | $54.35 | 94,206 |
2017-03-29 | $65.64 | $65.85 | $65.58 | $65.80 | $54.52 | 29,824 |
2017-03-28 | $65.89 | $66.07 | $65.80 | $65.98 | $54.67 | 64,957 |
2017-03-27 | $65.38 | $65.72 | $65.31 | $65.63 | $54.38 | 127,462 |
2017-03-24 | $65.58 | $65.90 | $65.58 | $65.72 | $54.38 | 43,008 |
2017-03-23 | $65.43 | $65.74 | $65.41 | $65.55 | $54.24 | 200,023 |
2017-03-22 | $65.21 | $65.50 | $65.10 | $65.44 | $54.15 | 60,713 |
2017-03-21 | $66.31 | $66.31 | $65.40 | $65.40 | $54.12 | 62,540 |
2017-03-20 | $65.89 | $65.98 | $65.70 | $65.81 | $54.45 | 82,177 |
2017-03-17 | $65.65 | $65.92 | $65.55 | $65.76 | $54.41 | 100,671 |
2017-03-16 | $65.52 | $65.59 | $65.33 | $65.39 | $54.11 | 158,918 |
2017-03-15 | $64.42 | $65.30 | $64.42 | $65.22 | $53.97 | 57,344 |
2017-03-14 | $64.40 | $64.49 | $64.33 | $64.45 | $53.33 | 115,350 |
2017-03-13 | $64.68 | $64.85 | $64.66 | $64.85 | $53.66 | 39,925 |
2017-03-10 | $64.46 | $64.58 | $64.31 | $64.55 | $53.41 | 42,868 |
2017-03-09 | $63.93 | $64.05 | $63.82 | $63.99 | $52.95 | 138,440 |
2017-03-08 | $64.12 | $64.13 | $63.80 | $63.84 | $52.83 | 38,318 |
2017-03-07 | $64.16 | $64.23 | $64.07 | $64.15 | $53.08 | 59,393 |
2017-03-06 | $64.29 | $64.29 | $64.03 | $64.11 | $53.05 | 153,907 |
2017-03-03 | $64.24 | $64.48 | $64.03 | $64.39 | $53.28 | 102,058 |
2017-03-02 | $64.39 | $64.44 | $64.18 | $64.21 | $53.13 | 50,267 |
2017-03-01 | $64.37 | $64.77 | $64.31 | $64.60 | $53.45 | 48,715 |
2017-02-28 | $64.11 | $64.28 | $64.04 | $64.15 | $53.08 | 47,844 |
2017-02-27 | $63.83 | $64.08 | $63.73 | $63.94 | $52.91 | 61,543 |
2017-02-24 | $63.76 | $63.98 | $63.73 | $63.91 | $52.88 | 106,126 |
2017-02-23 | $64.56 | $64.65 | $64.32 | $64.40 | $53.28 | 57,241 |
2017-02-22 | $64.02 | $64.29 | $63.95 | $64.25 | $53.16 | 54,170 |
2017-02-21 | $64.19 | $64.34 | $64.14 | $64.34 | $53.24 | 48,480 |
2017-02-17 | $64.18 | $64.29 | $64.06 | $64.27 | $53.18 | 44,565 |
2017-02-16 | $64.49 | $64.57 | $64.40 | $64.56 | $53.42 | 62,169 |
2017-02-15 | $63.97 | $64.49 | $63.97 | $64.49 | $53.36 | 60,144 |
2017-02-14 | $64.09 | $64.18 | $63.82 | $64.13 | $53.07 | 44,423 |
2017-02-13 | $63.91 | $64.04 | $63.82 | $63.95 | $52.92 | 46,888 |
2017-02-10 | $63.51 | $63.75 | $63.30 | $63.67 | $52.68 | 49,827 |
2017-02-09 | $63.23 | $63.43 | $63.18 | $63.35 | $52.42 | 48,427 |
2017-02-08 | $63.16 | $63.28 | $63.04 | $63.24 | $52.33 | 41,684 |
2017-02-07 | $62.79 | $63.05 | $62.78 | $63.00 | $52.13 | 77,161 |
2017-02-06 | $62.87 | $62.95 | $62.71 | $62.93 | $52.07 | 55,298 |
2017-02-03 | $63.26 | $63.44 | $63.17 | $63.41 | $52.47 | 92,198 |
2017-02-02 | $63.24 | $63.24 | $63.03 | $63.21 | $52.30 | 63,667 |
2017-02-01 | $63.13 | $63.28 | $62.93 | $63.21 | $52.30 | 76,136 |
2017-01-31 | $62.62 | $62.74 | $62.46 | $62.71 | $51.89 | 54,659 |
2017-01-30 | $62.39 | $62.46 | $62.19 | $62.45 | $51.67 | 45,086 |
2017-01-27 | $62.80 | $62.86 | $62.61 | $62.70 | $51.88 | 66,924 |
2017-01-26 | $62.98 | $63.02 | $62.74 | $62.88 | $52.03 | 79,083 |
2017-01-25 | $62.89 | $63.17 | $62.84 | $63.17 | $52.27 | 42,270 |
2017-01-24 | $62.40 | $62.76 | $62.31 | $62.74 | $51.91 | 63,042 |
2017-01-23 | $62.01 | $62.37 | $62.01 | $62.37 | $51.61 | 66,873 |
2017-01-20 | $61.99 | $62.09 | $61.90 | $62.07 | $51.36 | 61,498 |
2017-01-19 | $61.79 | $61.79 | $61.58 | $61.79 | $51.13 | 64,013 |
2017-01-18 | $61.93 | $61.95 | $61.65 | $61.79 | $51.13 | 91,648 |
2017-01-17 | $61.88 | $62.02 | $61.88 | $62.00 | $51.30 | 83,991 |
2017-01-13 | $61.90 | $62.10 | $61.87 | $62.08 | $51.37 | 59,084 |
2017-01-12 | $62.00 | $62.05 | $61.77 | $61.96 | $51.27 | 114,974 |
2017-01-11 | $61.25 | $61.74 | $61.10 | $61.66 | $51.02 | 70,746 |
2017-01-10 | $61.21 | $61.49 | $61.21 | $61.30 | $50.72 | 81,210 |
2017-01-09 | $61.23 | $61.38 | $61.11 | $61.29 | $50.72 | 117,415 |
2017-01-06 | $61.35 | $61.50 | $61.32 | $61.40 | $50.81 | 56,461 |
2017-01-05 | $61.45 | $61.76 | $61.45 | $61.66 | $51.02 | 101,072 |
2017-01-04 | $60.83 | $61.23 | $60.83 | $61.23 | $50.67 | 65,277 |
2017-01-03 | $60.45 | $60.51 | $60.24 | $60.50 | $50.06 | 169,313 |
2016-12-30 | $60.17 | $60.37 | $59.91 | $60.02 | $49.66 | 122,266 |
2016-12-29 | $59.82 | $60.00 | $59.82 | $59.92 | $49.58 | 66,042 |
2016-12-28 | $59.82 | $59.96 | $59.61 | $59.64 | $49.35 | 98,050 |
2016-12-27 | $59.73 | $59.81 | $59.63 | $59.66 | $49.37 | 59,921 |
2016-12-23 | $59.45 | $59.65 | $59.45 | $59.56 | $49.28 | 74,520 |
2016-12-22 | $60.01 | $60.11 | $59.89 | $59.96 | $49.22 | 65,074 |
2016-12-21 | $60.20 | $60.20 | $60.00 | $60.06 | $49.30 | 118,213 |
2016-12-20 | $59.94 | $60.10 | $59.91 | $60.06 | $49.30 | 89,935 |
2016-12-19 | $60.06 | $60.34 | $59.83 | $59.87 | $49.14 | 79,295 |
2016-12-16 | $60.10 | $60.19 | $59.89 | $59.97 | $49.22 | 154,104 |
2016-12-15 | $60.14 | $60.18 | $59.97 | $60.00 | $49.25 | 124,396 |
2016-12-14 | $61.15 | $61.23 | $60.21 | $60.29 | $49.49 | 90,705 |
2016-12-13 | $61.21 | $61.38 | $61.18 | $61.19 | $50.23 | 60,607 |
2016-12-12 | $60.99 | $61.05 | $60.79 | $60.82 | $49.92 | 63,898 |
2016-12-09 | $60.92 | $61.15 | $60.88 | $61.08 | $50.14 | 35,812 |
2016-12-08 | $60.85 | $61.18 | $60.79 | $61.02 | $50.09 | 186,800 |
2016-12-07 | $60.48 | $61.08 | $60.40 | $60.99 | $50.06 | 71,267 |
2016-12-06 | $60.01 | $60.30 | $60.01 | $60.29 | $49.49 | 47,747 |
2016-12-05 | $59.62 | $60.05 | $59.62 | $59.86 | $49.13 | 121,286 |
2016-12-02 | $59.34 | $59.57 | $59.34 | $59.47 | $48.81 | 60,342 |
2016-12-01 | $59.50 | $59.50 | $59.25 | $59.33 | $48.70 | 88,901 |
2016-11-30 | $59.50 | $59.50 | $59.20 | $59.28 | $48.66 | 66,296 |
2016-11-29 | $59.22 | $59.61 | $59.00 | $59.50 | $48.84 | 49,340 |
2016-11-28 | $59.23 | $59.33 | $59.17 | $59.22 | $48.61 | 35,773 |
2016-11-25 | $59.38 | $59.38 | $59.16 | $59.30 | $48.67 | 34,804 |
2016-11-23 | $58.90 | $59.25 | $58.90 | $59.22 | $48.61 | 40,662 |
2016-11-22 | $59.30 | $59.45 | $59.21 | $59.45 | $48.80 | 43,831 |
2016-11-21 | $58.86 | $59.08 | $58.78 | $59.08 | $48.49 | 33,145 |
2016-11-18 | $58.81 | $58.91 | $58.66 | $58.78 | $48.25 | 30,415 |
2016-11-17 | $58.81 | $59.03 | $58.79 | $58.90 | $48.35 | 31,748 |
2016-11-16 | $58.73 | $58.83 | $58.55 | $58.72 | $48.20 | 78,200 |
2016-11-15 | $58.90 | $59.21 | $58.80 | $59.21 | $48.60 | 45,822 |
2016-11-14 | $58.99 | $59.07 | $58.80 | $59.03 | $48.45 | 50,906 |
2016-11-11 | $59.62 | $59.62 | $58.99 | $59.22 | $48.61 | 33,995 |
2016-11-10 | $59.93 | $60.00 | $59.43 | $59.73 | $49.03 | 62,207 |
2016-11-09 | $59.41 | $59.94 | $59.27 | $59.70 | $49.00 | 212,046 |
2016-11-08 | $59.79 | $60.19 | $59.68 | $60.03 | $49.27 | 50,731 |
2016-11-07 | $59.96 | $60.07 | $59.87 | $60.04 | $49.28 | 46,920 |
2016-11-04 | $59.49 | $59.66 | $59.34 | $59.40 | $48.76 | 38,737 |
2016-11-03 | $60.05 | $60.09 | $59.74 | $59.82 | $49.10 | 67,749 |
2016-11-02 | $59.90 | $60.01 | $59.66 | $59.68 | $48.98 | 36,139 |
2016-11-01 | $60.36 | $60.36 | $59.81 | $59.99 | $49.24 | 35,335 |
2016-10-31 | $60.04 | $60.17 | $59.97 | $60.10 | $49.33 | 85,923 |
2016-10-28 | $60.05 | $60.22 | $59.94 | $60.10 | $49.33 | 48,318 |
2016-10-27 | $60.14 | $60.14 | $59.91 | $59.93 | $49.19 | 62,499 |
2016-10-26 | $60.22 | $60.40 | $60.09 | $60.19 | $49.40 | 41,922 |
2016-10-25 | $60.41 | $60.53 | $60.26 | $60.45 | $49.62 | 53,055 |
2016-10-24 | $60.67 | $60.67 | $60.38 | $60.53 | $49.68 | 52,054 |
2016-10-21 | $60.20 | $60.49 | $60.17 | $60.48 | $49.64 | 21,561 |
2016-10-20 | $60.50 | $60.68 | $60.40 | $60.60 | $49.74 | 68,041 |
2016-10-19 | $60.50 | $60.71 | $60.47 | $60.66 | $49.79 | 36,757 |
2016-10-18 | $60.48 | $60.56 | $60.34 | $60.46 | $49.63 | 68,105 |
2016-10-17 | $59.87 | $59.91 | $59.80 | $59.83 | $49.11 | 21,317 |
2016-10-14 | $60.20 | $60.25 | $59.84 | $59.92 | $49.18 | 35,544 |
2016-10-13 | $59.59 | $60.05 | $59.46 | $59.90 | $49.17 | 69,665 |
2016-10-12 | $60.01 | $60.12 | $59.84 | $60.01 | $49.26 | 54,617 |
2016-10-11 | $60.51 | $60.54 | $59.84 | $60.01 | $49.26 | 71,650 |
2016-10-10 | $60.75 | $60.90 | $60.67 | $60.67 | $49.80 | 70,646 |
2016-10-07 | $60.80 | $60.80 | $60.19 | $60.69 | $49.81 | 49,441 |
2016-10-06 | $61.19 | $61.22 | $60.95 | $61.19 | $50.23 | 31,020 |
2016-10-05 | $61.47 | $61.66 | $61.36 | $61.61 | $50.57 | 153,255 |
2016-10-04 | $61.67 | $61.78 | $60.99 | $61.21 | $50.24 | 63,925 |
2016-10-03 | $61.32 | $61.50 | $61.28 | $61.43 | $50.42 | 113,339 |
2016-09-30 | $61.14 | $61.51 | $61.09 | $61.37 | $50.37 | 48,359 |
2016-09-29 | $61.43 | $61.53 | $60.76 | $60.95 | $50.03 | 62,356 |
2016-09-28 | $61.29 | $61.61 | $61.05 | $61.61 | $50.57 | 44,195 |
2016-09-27 | $60.64 | $61.07 | $60.64 | $61.04 | $50.10 | 40,321 |
2016-09-26 | $60.83 | $60.92 | $60.70 | $60.79 | $49.90 | 25,733 |
2016-09-23 | $61.59 | $61.71 | $61.53 | $61.55 | $50.20 | 52,827 |
2016-09-22 | $62.11 | $62.19 | $61.81 | $61.87 | $50.46 | 39,113 |
2016-09-21 | $60.89 | $61.44 | $60.64 | $61.32 | $50.02 | 35,062 |
2016-09-20 | $60.41 | $60.47 | $60.24 | $60.28 | $49.17 | 46,507 |
2016-09-19 | $60.35 | $60.44 | $60.05 | $60.15 | $49.06 | 57,157 |
2016-09-16 | $60.14 | $60.14 | $59.87 | $59.99 | $48.93 | 43,979 |
2016-09-15 | $59.92 | $60.50 | $59.80 | $60.41 | $49.27 | 75,628 |
2016-09-14 | $59.91 | $60.08 | $59.73 | $59.79 | $48.77 | 135,342 |
2016-09-13 | $60.29 | $60.29 | $59.62 | $59.86 | $48.82 | 116,954 |
2016-09-12 | $60.18 | $61.14 | $60.14 | $61.08 | $49.82 | 77,231 |
2016-09-09 | $61.41 | $61.41 | $60.74 | $60.76 | $49.56 | 52,699 |
2016-09-08 | $62.00 | $62.14 | $61.83 | $61.94 | $50.52 | 36,477 |
2016-09-07 | $61.98 | $62.05 | $61.72 | $61.89 | $50.48 | 40,201 |
2016-09-06 | $61.17 | $61.71 | $61.14 | $61.71 | $50.33 | 129,628 |
2016-09-02 | $60.81 | $60.85 | $60.53 | $60.67 | $49.49 | 51,417 |
2016-09-01 | $60.29 | $60.51 | $60.20 | $60.51 | $49.35 | 43,913 |
2016-08-31 | $59.87 | $59.97 | $59.65 | $59.78 | $48.76 | 57,378 |
2016-08-30 | $60.06 | $60.09 | $59.79 | $59.90 | $48.86 | 35,748 |
2016-08-29 | $59.87 | $60.21 | $59.67 | $60.17 | $49.08 | 48,870 |
2016-08-26 | $60.64 | $61.02 | $59.87 | $60.09 | $49.01 | 301,400 |
2016-08-25 | $60.49 | $60.57 | $60.33 | $60.46 | $49.31 | 36,484 |
2016-08-24 | $60.86 | $60.91 | $60.51 | $60.61 | $49.44 | 39,542 |
2016-08-23 | $60.71 | $60.87 | $60.54 | $60.67 | $49.49 | 68,905 |
2016-08-22 | $60.25 | $60.56 | $60.08 | $60.52 | $49.36 | 35,556 |
2016-08-19 | $60.16 | $60.41 | $60.06 | $60.29 | $49.18 | 43,881 |
2016-08-18 | $60.28 | $60.71 | $60.15 | $60.63 | $49.45 | 34,951 |
2016-08-17 | $60.08 | $60.34 | $59.76 | $60.22 | $49.12 | 35,983 |
2016-08-16 | $60.35 | $60.46 | $60.28 | $60.37 | $49.24 | 57,283 |
2016-08-15 | $60.28 | $60.57 | $60.28 | $60.45 | $49.31 | 41,400 |
2016-08-12 | $60.43 | $60.50 | $60.17 | $60.29 | $49.18 | 53,641 |
2016-08-11 | $60.07 | $60.37 | $60.07 | $60.21 | $49.11 | 36,835 |
2016-08-10 | $59.89 | $59.95 | $59.75 | $59.83 | $48.80 | 46,602 |
2016-08-09 | $59.43 | $59.71 | $59.36 | $59.59 | $48.60 | 55,471 |
2016-08-08 | $59.19 | $59.33 | $59.14 | $59.25 | $48.33 | 45,519 |
2016-08-05 | $58.92 | $59.09 | $58.75 | $59.01 | $48.13 | 41,896 |
2016-08-04 | $58.66 | $58.90 | $58.66 | $58.74 | $47.91 | 44,295 |
2016-08-03 | $58.32 | $58.44 | $58.25 | $58.35 | $47.59 | 106,045 |
2016-08-02 | $59.00 | $59.00 | $58.62 | $58.81 | $47.97 | 34,661 |
2016-08-01 | $59.30 | $59.30 | $58.95 | $58.97 | $48.10 | 43,535 |
2016-07-29 | $59.40 | $59.73 | $59.37 | $59.66 | $48.66 | 44,532 |
2016-07-28 | $58.83 | $58.99 | $58.66 | $58.93 | $48.07 | 50,804 |
2016-07-27 | $58.64 | $58.89 | $58.31 | $58.67 | $47.85 | 54,428 |
2016-07-26 | $58.26 | $58.45 | $58.03 | $58.27 | $47.53 | 72,103 |
2016-07-25 | $58.05 | $58.06 | $57.88 | $58.00 | $47.31 | 49,486 |
2016-07-22 | $57.79 | $57.91 | $57.71 | $57.82 | $47.16 | 159,876 |
2016-07-21 | $58.08 | $58.21 | $57.72 | $57.84 | $47.18 | 532,086 |
2016-07-20 | $58.07 | $58.25 | $58.00 | $58.20 | $47.47 | 67,001 |
2016-07-19 | $57.67 | $57.79 | $57.53 | $57.60 | $46.98 | 69,230 |
2016-07-18 | $57.84 | $58.04 | $57.83 | $57.95 | $47.27 | 37,118 |
2016-07-15 | $57.87 | $57.87 | $57.57 | $57.74 | $47.10 | 89,002 |
2016-07-14 | $58.11 | $58.22 | $57.89 | $58.07 | $47.36 | 49,800 |
2016-07-13 | $57.91 | $58.10 | $57.66 | $57.78 | $47.13 | 49,306 |
2016-07-12 | $57.70 | $58.03 | $57.69 | $57.73 | $47.09 | 66,561 |
2016-07-11 | $56.83 | $57.05 | $56.78 | $56.86 | $46.38 | 58,570 |
2016-07-08 | $55.76 | $56.03 | $55.60 | $56.00 | $45.68 | 37,258 |
2016-07-07 | $55.40 | $55.47 | $54.90 | $55.09 | $44.93 | 25,685 |
2016-07-06 | $54.57 | $55.10 | $54.31 | $55.10 | $44.94 | 267,707 |
2016-07-05 | $55.43 | $55.43 | $54.84 | $54.97 | $44.84 | 186,902 |
2016-07-01 | $56.32 | $56.50 | $56.31 | $56.43 | $46.03 | 48,448 |
2016-06-30 | $55.67 | $56.13 | $55.54 | $56.11 | $45.77 | 120,527 |
2016-06-29 | $55.51 | $55.71 | $55.42 | $55.54 | $45.30 | 180,338 |
2016-06-28 | $54.58 | $54.94 | $54.32 | $54.89 | $44.77 | 100,494 |
2016-06-27 | $54.06 | $54.06 | $53.16 | $53.61 | $43.73 | 310,942 |
2016-06-24 | $55.82 | $56.36 | $55.28 | $55.33 | $45.13 | 214,500 |
2016-06-23 | $59.96 | $60.37 | $59.74 | $60.28 | $49.17 | 77,227 |
2016-06-22 | $59.01 | $59.15 | $58.80 | $58.80 | $47.96 | 22,498 |
2016-06-21 | $58.99 | $59.32 | $58.84 | $58.97 | $48.10 | 151,857 |
2016-06-20 | $59.00 | $59.01 | $58.71 | $58.78 | $47.94 | 42,683 |
2016-06-17 | $58.53 | $58.70 | $58.06 | $58.51 | $46.89 | 45,955 |
2016-06-16 | $57.63 | $58.11 | $57.07 | $58.04 | $46.52 | 113,150 |
2016-06-15 | $58.57 | $58.64 | $58.33 | $58.37 | $46.78 | 36,379 |
2016-06-14 | $58.45 | $58.47 | $58.00 | $58.26 | $46.69 | 32,650 |
2016-06-13 | $59.24 | $59.52 | $58.97 | $59.07 | $47.34 | 46,552 |
2016-06-10 | $60.52 | $60.52 | $59.82 | $60.00 | $48.09 | 52,852 |
2016-06-09 | $61.34 | $61.50 | $61.23 | $61.42 | $49.23 | 42,557 |
2016-06-08 | $61.87 | $62.03 | $61.80 | $61.91 | $49.62 | 47,275 |
2016-06-07 | $61.47 | $61.73 | $61.47 | $61.61 | $49.38 | 120,110 |
2016-06-06 | $61.15 | $61.38 | $60.89 | $61.17 | $49.03 | 46,690 |
2016-06-03 | $60.80 | $61.12 | $60.64 | $61.11 | $48.98 | 65,119 |
2016-06-02 | $60.23 | $60.47 | $60.09 | $60.36 | $48.38 | 35,089 |
2016-06-01 | $60.44 | $60.45 | $60.20 | $60.40 | $48.41 | 84,389 |
2016-05-31 | $60.86 | $60.86 | $60.22 | $60.36 | $48.38 | 58,737 |
2016-05-27 | $60.44 | $60.45 | $60.13 | $60.32 | $48.34 | 31,672 |
2016-05-26 | $60.63 | $60.63 | $60.19 | $60.39 | $48.40 | 110,176 |
2016-05-25 | $60.30 | $60.38 | $60.12 | $60.30 | $48.33 | 60,234 |
2016-05-24 | $59.67 | $59.97 | $59.55 | $59.88 | $47.99 | 44,151 |
2016-05-23 | $59.45 | $59.53 | $59.26 | $59.40 | $47.61 | 43,734 |
2016-05-20 | $59.45 | $59.45 | $59.14 | $59.25 | $47.49 | 39,362 |
2016-05-19 | $58.88 | $58.98 | $58.55 | $58.91 | $47.21 | 38,239 |
2016-05-18 | $59.22 | $59.63 | $58.79 | $59.04 | $47.32 | 25,468 |
2016-05-17 | $59.42 | $59.67 | $59.14 | $59.24 | $47.48 | 55,766 |
2016-05-16 | $59.03 | $59.38 | $59.03 | $59.27 | $47.50 | 39,203 |
2016-05-13 | $58.97 | $59.03 | $58.61 | $58.83 | $47.15 | 34,611 |
2016-05-12 | $59.79 | $59.80 | $59.17 | $59.42 | $47.62 | 44,827 |
2016-05-11 | $59.43 | $59.65 | $59.12 | $59.34 | $47.56 | 35,887 |
2016-05-10 | $59.18 | $59.49 | $59.11 | $59.49 | $47.68 | 40,889 |
2016-05-09 | $59.00 | $59.12 | $58.83 | $58.87 | $47.18 | 43,593 |
2016-05-06 | $58.84 | $59.10 | $58.79 | $59.02 | $47.30 | 56,503 |
2016-05-05 | $58.99 | $59.06 | $58.66 | $58.82 | $47.14 | 32,416 |
2016-05-04 | $58.95 | $59.08 | $58.74 | $58.79 | $47.12 | 86,978 |
2016-05-03 | $59.65 | $59.73 | $59.25 | $59.36 | $47.57 | 45,286 |
2016-05-02 | $59.72 | $60.10 | $59.72 | $60.00 | $48.09 | 43,529 |
2016-04-29 | $59.69 | $59.78 | $59.21 | $59.49 | $47.68 | 88,013 |
2016-04-28 | $59.55 | $59.94 | $59.33 | $59.40 | $47.61 | 63,094 |
2016-04-27 | $59.78 | $59.97 | $59.67 | $59.85 | $47.97 | 34,005 |
2016-04-26 | $59.71 | $59.83 | $59.58 | $59.66 | $47.82 | 28,293 |
2016-04-25 | $59.54 | $59.61 | $59.40 | $59.56 | $47.74 | 33,819 |
2016-04-22 | $59.68 | $59.79 | $59.37 | $59.61 | $47.78 | 25,769 |
2016-04-21 | $59.98 | $59.98 | $59.51 | $59.64 | $47.80 | 39,819 |
2016-04-20 | $60.19 | $60.47 | $60.14 | $60.18 | $48.23 | 37,261 |
2016-04-19 | $60.26 | $60.45 | $60.13 | $60.34 | $48.36 | 41,063 |
2016-04-18 | $59.21 | $59.69 | $59.21 | $59.62 | $47.78 | 51,239 |
2016-04-15 | $59.31 | $59.35 | $59.11 | $59.15 | $47.41 | 57,283 |
2016-04-14 | $59.40 | $59.47 | $59.28 | $59.31 | $47.53 | 29,494 |
2016-04-13 | $59.28 | $59.49 | $59.19 | $59.39 | $47.60 | 33,087 |
2016-04-12 | $58.57 | $59.04 | $58.34 | $58.88 | $47.19 | 45,478 |
2016-04-11 | $58.38 | $58.70 | $58.19 | $58.22 | $46.66 | 98,825 |
2016-04-08 | $58.17 | $58.34 | $57.99 | $58.14 | $46.60 | 53,392 |
2016-04-07 | $57.61 | $57.72 | $57.09 | $57.30 | $45.92 | 81,520 |
2016-04-06 | $57.42 | $57.94 | $57.35 | $57.92 | $46.42 | 56,342 |
2016-04-05 | $57.32 | $57.49 | $57.10 | $57.15 | $45.80 | 81,645 |
2016-04-04 | $58.51 | $58.60 | $58.13 | $58.20 | $46.65 | 42,739 |
2016-04-01 | $57.97 | $58.46 | $57.81 | $58.38 | $46.79 | 97,577 |
2016-03-31 | $59.13 | $59.26 | $58.87 | $58.90 | $47.21 | 73,185 |
2016-03-30 | $59.23 | $59.59 | $58.92 | $59.28 | $47.51 | 55,752 |
2016-03-29 | $57.95 | $58.83 | $57.86 | $58.82 | $47.14 | 40,664 |
2016-03-28 | $58.10 | $58.28 | $57.66 | $58.20 | $46.65 | 50,779 |
2016-03-24 | $57.81 | $57.90 | $57.59 | $57.80 | $46.32 | 77,901 |
2016-03-23 | $58.40 | $58.40 | $57.93 | $57.94 | $46.44 | 31,675 |
2016-03-22 | $58.40 | $58.71 | $58.24 | $58.60 | $46.97 | 38,924 |
2016-03-21 | $58.56 | $58.71 | $58.36 | $58.54 | $46.92 | 84,725 |
2016-03-18 | $58.85 | $59.01 | $58.65 | $58.82 | $47.09 | 32,481 |
2016-03-17 | $58.13 | $58.84 | $58.10 | $58.73 | $47.02 | 37,993 |
2016-03-16 | $57.01 | $58.06 | $56.94 | $58.04 | $46.46 | 42,387 |
2016-03-15 | $57.22 | $57.31 | $57.05 | $57.31 | $45.88 | 28,671 |
2016-03-14 | $57.55 | $57.71 | $57.46 | $57.58 | $46.10 | 38,304 |
2016-03-11 | $57.29 | $57.65 | $57.12 | $57.55 | $46.07 | 41,013 |
2016-03-10 | $56.75 | $56.99 | $56.02 | $56.45 | $45.19 | 67,534 |
2016-03-09 | $56.39 | $56.51 | $56.18 | $56.24 | $45.02 | 29,502 |
2016-03-08 | $56.56 | $56.76 | $56.15 | $56.19 | $44.98 | 47,027 |
2016-03-07 | $56.48 | $57.04 | $56.43 | $56.86 | $45.52 | 96,474 |
2016-03-04 | $56.76 | $57.20 | $56.70 | $56.87 | $45.53 | 57,372 |
2016-03-03 | $55.78 | $56.17 | $55.72 | $56.14 | $44.94 | 81,570 |
2016-03-02 | $55.25 | $55.59 | $55.11 | $55.59 | $44.50 | 46,926 |
2016-03-01 | $54.94 | $55.48 | $54.72 | $55.45 | $44.39 | 34,368 |
2016-02-29 | $54.36 | $54.64 | $54.15 | $54.25 | $43.43 | 32,602 |
2016-02-26 | $54.73 | $54.73 | $54.16 | $54.24 | $43.42 | 61,993 |
2016-02-25 | $54.55 | $54.70 | $54.15 | $54.66 | $43.76 | 46,107 |
2016-02-24 | $53.53 | $54.23 | $53.39 | $54.14 | $43.34 | 53,828 |
2016-02-23 | $54.33 | $54.33 | $53.67 | $53.73 | $43.01 | 53,036 |
2016-02-22 | $53.96 | $54.53 | $53.96 | $54.40 | $43.55 | 74,459 |
2016-02-19 | $53.41 | $53.84 | $53.24 | $53.77 | $43.05 | 65,923 |
2016-02-18 | $54.08 | $54.17 | $53.72 | $53.83 | $43.09 | 115,764 |
2016-02-17 | $53.21 | $53.88 | $53.20 | $53.75 | $43.03 | 139,467 |
2016-02-16 | $52.66 | $52.66 | $52.21 | $52.62 | $42.13 | 56,401 |
2016-02-12 | $51.48 | $52.15 | $51.35 | $52.15 | $41.75 | 91,793 |
2016-02-11 | $51.62 | $51.78 | $51.35 | $51.74 | $41.42 | 57,236 |
2016-02-10 | $52.27 | $52.58 | $52.04 | $52.14 | $41.74 | 60,845 |
2016-02-09 | $51.86 | $52.44 | $51.84 | $52.30 | $41.87 | 60,024 |
2016-02-08 | $53.11 | $53.11 | $52.44 | $52.92 | $42.37 | 44,798 |
2016-02-05 | $54.34 | $54.46 | $53.56 | $53.71 | $43.00 | 63,380 |
2016-02-04 | $54.28 | $54.53 | $53.99 | $54.46 | $43.60 | 43,275 |
2016-02-03 | $54.22 | $54.61 | $53.60 | $54.46 | $43.60 | 162,730 |
2016-02-02 | $54.29 | $54.56 | $53.83 | $53.98 | $43.21 | 66,228 |
2016-02-01 | $54.49 | $55.00 | $54.38 | $54.95 | $43.99 | 98,241 |
2016-01-29 | $54.26 | $54.87 | $54.16 | $54.85 | $43.91 | 41,497 |
2016-01-28 | $54.38 | $54.38 | $53.91 | $54.27 | $43.45 | 42,739 |
2016-01-27 | $53.96 | $54.37 | $53.38 | $53.65 | $42.95 | 60,404 |
2016-01-26 | $53.46 | $54.05 | $53.41 | $54.05 | $43.27 | 142,372 |
2016-01-25 | $53.50 | $53.72 | $53.17 | $53.23 | $42.61 | 99,964 |
2016-01-22 | $53.28 | $53.62 | $53.25 | $53.60 | $42.91 | 102,670 |
2016-01-21 | $51.74 | $52.60 | $51.45 | $52.34 | $41.90 | 292,126 |
2016-01-20 | $52.23 | $52.47 | $51.10 | $52.24 | $41.82 | 335,880 |
2016-01-19 | $53.41 | $53.46 | $52.69 | $53.11 | $42.52 | 153,612 |
2016-01-15 | $53.23 | $53.46 | $52.81 | $53.18 | $42.57 | 310,599 |
2016-01-14 | $54.41 | $54.92 | $54.03 | $54.73 | $43.81 | 110,269 |
2016-01-13 | $55.26 | $55.26 | $54.19 | $54.32 | $43.49 | 59,174 |
2016-01-12 | $55.14 | $55.14 | $54.56 | $54.95 | $43.99 | 72,577 |
2016-01-11 | $55.25 | $55.25 | $54.50 | $54.92 | $43.97 | 77,058 |
2016-01-08 | $55.50 | $55.50 | $54.68 | $54.72 | $43.81 | 89,808 |
2016-01-07 | $55.47 | $55.80 | $55.27 | $55.47 | $44.41 | 48,358 |
2016-01-06 | $56.26 | $56.57 | $56.14 | $56.29 | $45.06 | 155,787 |
2016-01-05 | $57.23 | $57.40 | $56.99 | $57.37 | $45.93 | 108,114 |
2016-01-04 | $57.51 | $57.68 | $56.93 | $57.52 | $46.05 | 45,419 |
2015-12-31 | $58.38 | $58.38 | $58.08 | $58.10 | $46.51 | 58,837 |
2015-12-30 | $58.59 | $58.73 | $58.48 | $58.53 | $46.86 | 169,269 |
2015-12-29 | $58.62 | $58.89 | $58.40 | $58.82 | $47.09 | 108,243 |
2015-12-28 | $57.83 | $58.21 | $57.71 | $57.92 | $46.37 | 73,224 |
2015-12-24 | $58.11 | $58.16 | $57.91 | $57.99 | $46.42 | 50,937 |
2015-12-23 | $57.67 | $58.21 | $57.59 | $58.18 | $46.58 | 76,464 |
2015-12-22 | $57.32 | $57.58 | $57.18 | $57.46 | $46.00 | 117,336 |
2015-12-21 | $57.26 | $57.60 | $56.83 | $57.09 | $45.70 | 75,351 |
2015-12-18 | $57.28 | $57.46 | $57.10 | $57.10 | $45.43 | 125,165 |
2015-12-17 | $57.91 | $57.91 | $57.33 | $57.36 | $45.64 | 62,105 |
2015-12-16 | $57.54 | $58.17 | $57.38 | $57.99 | $46.14 | 147,547 |
2015-12-15 | $57.29 | $57.36 | $56.99 | $57.15 | $45.47 | 89,331 |
2015-12-14 | $57.10 | $57.27 | $56.73 | $57.25 | $45.55 | 47,250 |
2015-12-11 | $57.23 | $57.37 | $56.85 | $56.94 | $45.30 | 211,361 |
2015-12-10 | $57.99 | $58.16 | $57.78 | $57.82 | $46.00 | 93,442 |
2015-12-09 | $57.98 | $58.36 | $57.52 | $57.82 | $46.00 | 78,982 |
2015-12-08 | $57.85 | $58.09 | $57.67 | $57.99 | $46.14 | 56,571 |
2015-12-07 | $58.79 | $58.84 | $58.53 | $58.69 | $46.70 | 52,755 |
2015-12-04 | $58.75 | $59.34 | $58.70 | $59.29 | $47.17 | 80,522 |
2015-12-03 | $59.02 | $59.02 | $58.40 | $58.69 | $46.70 | 109,335 |
2015-12-02 | $58.85 | $58.93 | $58.40 | $58.49 | $46.54 | 98,367 |
2015-12-01 | $58.80 | $59.00 | $58.80 | $59.00 | $46.94 | 48,673 |
2015-11-30 | $58.28 | $58.46 | $57.91 | $58.35 | $46.43 | 59,210 |
2015-11-27 | $58.04 | $58.07 | $57.94 | $58.02 | $46.16 | 42,086 |
2015-11-25 | $57.98 | $58.20 | $57.85 | $58.01 | $46.15 | 48,484 |
2015-11-24 | $57.75 | $58.19 | $57.71 | $58.10 | $46.23 | 67,358 |
2015-11-23 | $58.18 | $58.30 | $57.83 | $58.00 | $46.15 | 73,002 |
2015-11-20 | $58.54 | $58.70 | $58.24 | $58.24 | $46.34 | 29,787 |
2015-11-19 | $58.37 | $58.53 | $58.29 | $58.32 | $46.40 | 43,336 |
2015-11-18 | $57.71 | $58.13 | $57.66 | $58.13 | $46.25 | 50,036 |
2015-11-17 | $57.55 | $57.75 | $57.34 | $57.45 | $45.71 | 50,420 |
2015-11-16 | $57.03 | $57.63 | $56.88 | $57.62 | $45.84 | 67,867 |
2015-11-13 | $57.16 | $57.18 | $56.87 | $56.90 | $45.27 | 45,012 |
2015-11-12 | $57.35 | $57.45 | $57.11 | $57.13 | $45.45 | 33,821 |
2015-11-11 | $57.87 | $57.87 | $57.66 | $57.70 | $45.91 | 38,600 |
2015-11-10 | $57.28 | $57.54 | $57.13 | $57.49 | $45.74 | 36,061 |
2015-11-09 | $57.69 | $57.90 | $57.42 | $57.66 | $45.88 | 73,011 |
2015-11-06 | $57.90 | $58.05 | $57.71 | $58.05 | $46.19 | 74,527 |
2015-11-05 | $58.39 | $58.45 | $58.10 | $58.26 | $46.35 | 49,193 |
2015-11-04 | $58.49 | $58.49 | $58.12 | $58.32 | $46.40 | 176,999 |
2015-11-03 | $58.49 | $58.93 | $58.40 | $58.80 | $46.78 | 81,493 |
2015-11-02 | $58.43 | $58.73 | $58.43 | $58.69 | $46.70 | 40,985 |
2015-10-30 | $58.14 | $58.49 | $58.06 | $58.14 | $46.26 | 33,895 |
2015-10-29 | $57.82 | $58.03 | $57.82 | $58.00 | $46.15 | 37,149 |
2015-10-28 | $58.22 | $58.53 | $57.90 | $58.24 | $46.33 | 44,025 |
2015-10-27 | $58.29 | $58.32 | $58.11 | $58.24 | $46.34 | 45,884 |
2015-10-26 | $58.72 | $58.79 | $58.52 | $58.70 | $46.70 | 55,311 |
2015-10-23 | $58.67 | $58.87 | $58.52 | $58.80 | $46.78 | 89,063 |
2015-10-22 | $58.24 | $58.77 | $58.24 | $58.54 | $46.58 | 46,774 |
2015-10-21 | $58.56 | $58.56 | $58.16 | $58.16 | $46.27 | 48,777 |
2015-10-20 | $58.08 | $58.26 | $58.03 | $58.15 | $46.27 | 49,582 |
2015-10-19 | $58.13 | $58.33 | $57.96 | $58.20 | $46.31 | 51,912 |
2015-10-16 | $58.18 | $58.25 | $57.99 | $58.19 | $46.30 | 69,284 |
2015-10-15 | $58.17 | $58.68 | $58.16 | $58.67 | $46.68 | 33,191 |
2015-10-14 | $57.72 | $57.91 | $57.58 | $57.84 | $46.02 | 49,807 |
2015-10-13 | $57.42 | $57.80 | $57.26 | $57.36 | $45.64 | 139,731 |
2015-10-12 | $58.12 | $58.17 | $58.00 | $58.10 | $46.23 | 69,071 |
2015-10-09 | $58.04 | $58.05 | $57.79 | $57.97 | $46.12 | 44,112 |
2015-10-08 | $57.21 | $57.98 | $57.21 | $57.94 | $46.10 | 177,709 |
2015-10-07 | $57.48 | $57.64 | $57.19 | $57.55 | $45.79 | 63,208 |
2015-10-06 | $56.87 | $57.10 | $56.83 | $57.02 | $45.37 | 86,633 |
2015-10-05 | $56.63 | $56.99 | $56.52 | $56.90 | $45.27 | 145,933 |
2015-10-02 | $55.07 | $56.11 | $55.07 | $56.09 | $44.63 | 104,175 |
2015-10-01 | $55.37 | $55.84 | $54.86 | $55.22 | $43.93 | 144,374 |
2015-09-30 | $54.95 | $55.19 | $54.69 | $55.17 | $43.90 | 38,109 |
2015-09-29 | $54.46 | $54.71 | $54.36 | $54.53 | $43.39 | 173,788 |
2015-09-28 | $55.07 | $55.25 | $54.53 | $54.61 | $43.45 | 79,471 |
2015-09-25 | $55.51 | $55.55 | $54.95 | $55.19 | $43.91 | 59,873 |
2015-09-24 | $54.64 | $55.06 | $54.47 | $54.99 | $43.75 | 45,225 |
2015-09-23 | $55.25 | $55.25 | $54.77 | $55.02 | $43.78 | 155,553 |
2015-09-22 | $55.16 | $55.24 | $54.86 | $55.19 | $43.91 | 150,848 |
2015-09-21 | $56.26 | $56.28 | $55.91 | $56.01 | $44.56 | 50,445 |
2015-09-18 | $56.92 | $57.05 | $56.50 | $56.55 | $44.73 | 72,066 |
2015-09-17 | $57.21 | $58.00 | $57.10 | $57.32 | $45.34 | 34,444 |
2015-09-16 | $57.05 | $57.42 | $57.00 | $57.38 | $45.39 | 61,551 |
2015-09-15 | $56.51 | $56.91 | $56.40 | $56.85 | $44.97 | 53,377 |
2015-09-14 | $56.62 | $56.64 | $56.40 | $56.57 | $44.75 | 26,852 |
2015-09-11 | $56.55 | $56.98 | $56.49 | $56.98 | $45.07 | 48,881 |
2015-09-10 | $56.26 | $56.87 | $56.26 | $56.71 | $44.86 | 50,860 |
2015-09-09 | $56.82 | $56.88 | $55.92 | $55.93 | $44.24 | 87,085 |
2015-09-08 | $56.07 | $56.52 | $56.07 | $56.41 | $44.62 | 52,006 |
2015-09-04 | $55.41 | $55.44 | $54.92 | $55.15 | $43.63 | 71,302 |
2015-09-03 | $56.08 | $56.47 | $55.88 | $55.96 | $44.27 | 155,083 |
WisdomTree International SmallCap Dividend Fund (DLS) News Headlines
Recent WisdomTree International SmallCap Dividend Fund (DLS) News
Similar Companies to WisdomTree International SmallCap Dividend Fund (DLS) 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 | -- | -- | -- |