Masonite International Corp (DOOR) Exchange: NYSE
Data as of May 3, 2024
$132.70 ($0.00) 0.00%
Masonite International Corp - Daily Information
Click for more stock information on Masonite International Corp.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $132.74 |
Previous Close | $132.70 |
High | $132.79 |
Low | $132.67 |
Adjusted Open | $132.74 |
Previous Adjusted Close | $132.70 |
Adjusted High | $132.79 |
Adjusted Low | $132.67 |
Invest in Masonite International Corp (DOOR)
Key People Masonite International Corp
Employee | Position |
---|---|
Howard C. Heckes | President, Chief Executive Officer & Director |
Randal A. White | SVP-Global Operations & Supply Chain |
Russell T. Tiejema | Chief Financial Officer & Executive Vice President |
Dan Shirk | Chief Information Officer & Senior Vice President |
Steve Swartzmiller | Chief Technology Officer & Senior Vice President |
Cory Sorice | Chief Innovation Officer & Senior Vice President |
James A. Hair | President-Global Residential Business |
Clare Regina Doyle | Senior Vice President & GM-UK Business |
Andrew G Thayer | SVP Business Leader-Architectural |
Barry A. Ruffalo | Director |
Richard F Leland | Treasurer & Vice President-Finance |
Jennifer Renaud | Chief Marketing Officer & Senior Vice President |
Robert A. Paxton | Senior Vice President-Human Resources |
Robert E. Lewis | Secretary, Senior VP & General Counsel |
Farand Pawlak | Director-Investor Relations |
Robert J. Byrne | Non-Executive Chairman |
Jay I. Steinfeld | Independent Director |
John H. Chuang | Independent Director |
Jonathan Frank Foster | Independent Director |
Francis M. Scricco | Independent Director |
Peter R. Dachowski | Independent Director |
Jody L. Bilney | Independent Director |
Daphne E. Jones | Independent Director |
William Seelye Oesterle | Independent Director |
Christopher Ball | President-Global Residential |
Clare Regina Doyle | Chief Sustainability Officer & Senior VP |
Company Profile Masonite International Corp
Exchange: NYSE
IPO Date: July 24, 2009
Employees: 11,000
Sector: Industrials
Industry: Building Products & Equipment
Website: Masonite International Corp Website
Address: 8001 Adamo Drive, Tampa, FL 33619, USA
Historical Stock Data for Masonite International Corp (DOOR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $132.74 | $132.79 | $132.67 | $132.70 | $132.70 | 704,619 |
2024-05-02 | $132.68 | $132.75 | $132.65 | $132.70 | $132.70 | 822,473 |
2024-05-01 | $132.60 | $132.75 | $132.56 | $132.62 | $132.62 | 849,008 |
2024-04-30 | $132.60 | $132.69 | $132.55 | $132.55 | $132.55 | 617,603 |
2024-04-29 | $132.75 | $132.85 | $132.56 | $132.57 | $132.57 | 868,634 |
2024-04-26 | $131.74 | $131.94 | $131.43 | $131.61 | $131.61 | 712,222 |
2024-04-25 | $131.50 | $131.75 | $131.25 | $131.75 | $131.75 | 998,165 |
2024-04-24 | $131.34 | $131.77 | $131.30 | $131.60 | $131.60 | 810,292 |
2024-04-23 | $131.50 | $131.51 | $131.24 | $131.28 | $131.28 | 600,978 |
2024-04-22 | $131.65 | $131.68 | $130.83 | $131.26 | $131.26 | 752,174 |
2024-04-19 | $131.50 | $131.83 | $131.10 | $131.39 | $131.39 | 960,500 |
2024-04-18 | $131.40 | $131.84 | $131.02 | $131.39 | $131.39 | 907,300 |
2024-04-17 | $130.88 | $131.55 | $130.75 | $131.35 | $131.35 | 992,637 |
2024-04-16 | $130.52 | $130.98 | $130.29 | $130.68 | $130.68 | 1,246,141 |
2024-04-15 | $130.90 | $131.00 | $129.50 | $130.36 | $130.36 | 1,517,233 |
2024-04-12 | $130.86 | $131.00 | $130.85 | $130.90 | $130.90 | 677,635 |
2024-04-11 | $130.90 | $130.98 | $130.85 | $130.91 | $130.91 | 648,101 |
2024-04-10 | $130.90 | $130.93 | $130.79 | $130.82 | $130.82 | 635,346 |
2024-04-09 | $130.90 | $131.01 | $130.83 | $130.90 | $130.90 | 535,185 |
2024-04-08 | $131.02 | $131.09 | $130.81 | $130.88 | $130.88 | 269,787 |
2024-04-05 | $131.10 | $131.26 | $130.63 | $130.75 | $130.75 | 487,150 |
2024-04-04 | $131.39 | $131.50 | $130.49 | $131.12 | $131.12 | 802,261 |
2024-04-03 | $131.30 | $131.48 | $131.26 | $131.45 | $131.45 | 322,145 |
2024-04-02 | $131.42 | $131.43 | $131.20 | $131.20 | $131.20 | 255,147 |
2024-04-01 | $131.57 | $131.68 | $131.21 | $131.34 | $131.34 | 466,877 |
2024-03-28 | $131.43 | $131.58 | $131.25 | $131.45 | $131.45 | 213,000 |
2024-03-27 | $131.50 | $131.69 | $131.18 | $131.20 | $131.20 | 456,974 |
2024-03-26 | $131.59 | $131.60 | $131.19 | $131.26 | $131.26 | 401,741 |
2024-03-25 | $131.05 | $131.43 | $131.05 | $131.34 | $131.34 | 526,533 |
2024-03-22 | $131.75 | $131.90 | $131.51 | $131.59 | $131.59 | 245,434 |
2024-03-21 | $131.51 | $131.93 | $131.31 | $131.59 | $131.59 | 751,776 |
2024-03-20 | $131.39 | $131.93 | $131.30 | $131.50 | $131.50 | 509,457 |
2024-03-19 | $130.80 | $131.50 | $130.80 | $131.40 | $131.40 | 595,882 |
2024-03-18 | $130.86 | $130.99 | $130.67 | $130.67 | $130.67 | 662,751 |
2024-03-15 | $130.85 | $131.13 | $130.66 | $130.70 | $130.70 | 692,974 |
2024-03-14 | $130.93 | $131.04 | $130.70 | $131.00 | $131.00 | 371,582 |
2024-03-13 | $130.87 | $131.17 | $130.83 | $130.93 | $130.93 | 543,669 |
2024-03-12 | $130.76 | $130.92 | $130.62 | $130.84 | $130.84 | 496,665 |
2024-03-11 | $130.61 | $130.92 | $130.52 | $130.79 | $130.79 | 395,432 |
2024-03-08 | $130.61 | $130.83 | $130.39 | $130.45 | $130.45 | 538,003 |
2024-03-07 | $130.79 | $131.08 | $130.54 | $130.56 | $130.56 | 598,827 |
2024-03-06 | $130.75 | $130.93 | $130.60 | $130.79 | $130.79 | 246,832 |
2024-03-05 | $130.45 | $130.79 | $130.35 | $130.65 | $130.65 | 502,074 |
2024-03-04 | $130.34 | $130.60 | $130.22 | $130.41 | $130.41 | 243,202 |
2024-03-01 | $130.20 | $130.80 | $130.11 | $130.22 | $130.22 | 763,366 |
2024-02-29 | $130.09 | $130.25 | $129.97 | $130.24 | $130.24 | 980,150 |
2024-02-28 | $130.02 | $130.25 | $129.94 | $129.94 | $129.94 | 1,013,793 |
2024-02-27 | $130.14 | $130.15 | $129.90 | $129.98 | $129.98 | 671,902 |
2024-02-26 | $130.01 | $130.17 | $129.97 | $130.00 | $130.00 | 434,672 |
2024-02-23 | $130.09 | $130.24 | $129.86 | $130.00 | $130.00 | 723,195 |
2024-02-22 | $129.91 | $130.18 | $129.79 | $129.95 | $129.95 | 1,009,098 |
2024-02-21 | $129.95 | $130.05 | $129.80 | $129.82 | $129.82 | 723,756 |
2024-02-20 | $129.82 | $130.11 | $129.76 | $129.78 | $129.78 | 696,605 |
2024-02-16 | $129.72 | $130.03 | $129.66 | $129.72 | $129.72 | 1,187,429 |
2024-02-15 | $129.94 | $130.00 | $129.65 | $129.74 | $129.74 | 1,424,802 |
2024-02-14 | $130.14 | $130.28 | $129.64 | $129.66 | $129.66 | 1,119,557 |
2024-02-13 | $130.01 | $130.29 | $129.66 | $129.76 | $129.76 | 1,861,854 |
2024-02-12 | $130.44 | $130.80 | $130.00 | $130.00 | $130.00 | 1,398,568 |
2024-02-09 | $129.89 | $130.67 | $129.60 | $130.51 | $130.51 | 5,084,787 |
2024-02-08 | $95.72 | $96.66 | $95.09 | $96.61 | $96.61 | 210,071 |
2024-02-07 | $94.40 | $95.59 | $94.00 | $95.26 | $95.26 | 267,506 |
2024-02-06 | $91.25 | $93.50 | $91.25 | $93.47 | $93.47 | 343,740 |
2024-02-05 | $92.55 | $92.68 | $90.75 | $91.39 | $91.39 | 288,726 |
2024-02-02 | $92.56 | $93.87 | $92.12 | $93.06 | $93.06 | 172,719 |
2024-02-01 | $92.72 | $94.05 | $92.50 | $93.96 | $93.96 | 257,697 |
2024-01-31 | $93.42 | $93.72 | $91.94 | $92.05 | $92.05 | 301,989 |
2024-01-30 | $92.37 | $93.49 | $92.37 | $93.35 | $93.35 | 311,836 |
2024-01-29 | $91.83 | $93.47 | $91.26 | $92.87 | $92.87 | 279,734 |
2024-01-26 | $92.29 | $92.69 | $91.02 | $91.50 | $91.50 | 177,643 |
2024-01-25 | $90.84 | $91.56 | $90.00 | $91.49 | $91.49 | 223,974 |
2024-01-24 | $91.59 | $91.80 | $89.05 | $89.15 | $89.15 | 332,666 |
2024-01-23 | $92.58 | $93.13 | $89.78 | $90.60 | $90.60 | 373,861 |
2024-01-22 | $93.00 | $93.45 | $92.41 | $92.62 | $92.62 | 433,278 |
2024-01-19 | $91.38 | $92.51 | $89.86 | $92.45 | $92.45 | 945,695 |
2024-01-18 | $90.90 | $92.16 | $88.42 | $89.93 | $89.93 | 466,764 |
2024-01-17 | $88.64 | $91.67 | $87.45 | $90.93 | $90.93 | 1,867,915 |
2024-01-16 | $85.75 | $85.79 | $84.70 | $85.21 | $85.21 | 269,141 |
2024-01-12 | $89.70 | $89.70 | $86.51 | $86.67 | $86.67 | 214,202 |
2024-01-11 | $88.22 | $88.95 | $86.25 | $88.59 | $88.59 | 319,822 |
2024-01-10 | $88.27 | $89.17 | $87.18 | $88.96 | $88.96 | 211,476 |
2024-01-09 | $85.92 | $88.43 | $85.45 | $88.41 | $88.41 | 270,429 |
2024-01-08 | $85.22 | $86.91 | $84.53 | $86.91 | $86.91 | 420,245 |
2024-01-05 | $83.56 | $86.11 | $83.56 | $84.90 | $84.90 | 335,511 |
2024-01-04 | $83.20 | $84.20 | $82.80 | $84.20 | $84.20 | 379,635 |
2024-01-03 | $83.88 | $85.07 | $83.35 | $83.75 | $83.75 | 646,707 |
2024-01-02 | $83.99 | $86.79 | $82.29 | $84.99 | $84.99 | 1,085,442 |
2023-12-29 | $85.06 | $85.50 | $84.32 | $84.66 | $84.66 | 183,050 |
2023-12-28 | $86.20 | $86.35 | $84.72 | $85.37 | $85.37 | 240,690 |
2023-12-27 | $85.27 | $86.62 | $84.65 | $86.01 | $86.01 | 237,933 |
2023-12-26 | $84.88 | $86.42 | $84.14 | $85.38 | $85.38 | 274,917 |
2023-12-22 | $85.04 | $85.04 | $82.86 | $84.62 | $84.62 | 392,040 |
2023-12-21 | $84.33 | $86.57 | $82.67 | $84.25 | $84.25 | 589,133 |
2023-12-20 | $88.63 | $88.63 | $82.69 | $83.03 | $83.03 | 594,800 |
2023-12-19 | $85.40 | $89.59 | $84.95 | $88.12 | $88.12 | 999,903 |
2023-12-18 | $93.23 | $93.50 | $82.44 | $85.71 | $85.71 | 1,707,061 |
2023-12-15 | $104.08 | $105.44 | $101.64 | $102.00 | $102.00 | 280,105 |
2023-12-14 | $98.71 | $104.07 | $97.66 | $103.77 | $103.77 | 294,274 |
2023-12-13 | $92.24 | $96.16 | $91.51 | $95.32 | $95.32 | 219,794 |
2023-12-12 | $92.27 | $92.80 | $91.35 | $92.06 | $92.06 | 92,744 |
2023-12-11 | $92.62 | $93.52 | $91.70 | $92.34 | $92.34 | 109,656 |
2023-12-08 | $91.04 | $92.59 | $90.31 | $92.58 | $92.58 | 259,438 |
2023-12-07 | $91.41 | $91.45 | $89.40 | $90.42 | $90.42 | 174,832 |
2023-12-06 | $92.43 | $94.20 | $90.60 | $90.86 | $90.86 | 154,122 |
2023-12-05 | $92.68 | $93.41 | $91.25 | $91.32 | $91.32 | 85,812 |
2023-12-04 | $91.53 | $92.81 | $91.12 | $92.80 | $92.80 | 118,153 |
2023-12-01 | $88.81 | $91.77 | $87.94 | $91.62 | $91.62 | 189,130 |
2023-11-30 | $88.77 | $89.22 | $87.26 | $88.85 | $88.85 | 127,815 |
2023-11-29 | $89.34 | $90.33 | $88.39 | $88.65 | $88.65 | 112,232 |
2023-11-28 | $88.54 | $89.24 | $87.78 | $88.02 | $88.02 | 151,153 |
2023-11-27 | $87.13 | $89.37 | $86.47 | $89.08 | $89.08 | 145,444 |
2023-11-24 | $86.80 | $88.36 | $86.80 | $87.62 | $87.62 | 42,524 |
2023-11-22 | $86.73 | $87.68 | $86.00 | $87.04 | $87.04 | 56,576 |
2023-11-21 | $86.35 | $87.19 | $85.74 | $85.77 | $85.77 | 64,758 |
2023-11-20 | $87.48 | $87.50 | $86.28 | $87.17 | $87.17 | 104,231 |
2023-11-17 | $87.61 | $88.34 | $86.73 | $87.98 | $87.98 | 138,605 |
2023-11-16 | $88.26 | $88.50 | $86.09 | $86.95 | $86.95 | 95,711 |
2023-11-15 | $87.83 | $89.25 | $87.67 | $87.96 | $87.96 | 139,656 |
2023-11-14 | $85.72 | $88.59 | $84.98 | $87.50 | $87.50 | 203,802 |
2023-11-13 | $81.97 | $83.14 | $81.82 | $82.61 | $82.61 | 136,147 |
2023-11-10 | $80.96 | $83.22 | $80.02 | $82.60 | $82.60 | 189,731 |
2023-11-09 | $80.90 | $82.91 | $80.17 | $80.26 | $80.26 | 186,527 |
2023-11-08 | $84.56 | $84.90 | $79.96 | $82.52 | $82.52 | 293,388 |
2023-11-07 | $85.90 | $87.23 | $85.87 | $86.16 | $86.16 | 206,372 |
2023-11-06 | $86.37 | $86.67 | $85.76 | $86.36 | $86.36 | 91,045 |
2023-11-03 | $85.44 | $87.36 | $85.44 | $86.83 | $86.83 | 115,692 |
2023-11-02 | $82.15 | $84.21 | $82.00 | $83.54 | $83.54 | 122,820 |
2023-11-01 | $78.96 | $81.19 | $78.31 | $80.75 | $80.75 | 181,070 |
2023-10-31 | $79.20 | $80.44 | $78.55 | $79.14 | $79.14 | 184,553 |
2023-10-30 | $78.73 | $79.64 | $77.72 | $79.20 | $79.20 | 123,654 |
2023-10-27 | $78.27 | $78.27 | $76.87 | $77.65 | $77.65 | 112,162 |
2023-10-26 | $79.09 | $79.91 | $77.76 | $78.28 | $78.28 | 134,382 |
2023-10-25 | $78.91 | $79.76 | $78.10 | $78.14 | $78.14 | 125,506 |
2023-10-24 | $78.93 | $80.36 | $78.20 | $79.97 | $79.97 | 243,327 |
2023-10-23 | $80.19 | $81.07 | $78.19 | $78.20 | $78.20 | 173,870 |
2023-10-20 | $81.53 | $82.42 | $80.19 | $80.51 | $80.51 | 303,730 |
2023-10-19 | $83.95 | $84.13 | $80.96 | $81.06 | $81.06 | 654,988 |
2023-10-18 | $85.58 | $86.41 | $84.02 | $84.27 | $84.27 | 103,833 |
2023-10-17 | $85.77 | $88.08 | $85.09 | $86.68 | $86.68 | 135,406 |
2023-10-16 | $85.33 | $86.74 | $84.13 | $86.60 | $86.60 | 147,297 |
2023-10-13 | $85.08 | $85.23 | $83.52 | $83.94 | $83.94 | 159,534 |
2023-10-12 | $87.38 | $87.45 | $82.87 | $84.89 | $84.89 | 204,344 |
2023-10-11 | $87.05 | $88.13 | $86.69 | $87.25 | $87.25 | 142,786 |
2023-10-10 | $86.34 | $88.52 | $86.34 | $87.07 | $87.07 | 188,574 |
2023-10-09 | $86.17 | $86.84 | $84.65 | $85.42 | $85.42 | 212,455 |
2023-10-06 | $86.35 | $88.28 | $84.91 | $86.91 | $86.91 | 334,673 |
2023-10-05 | $89.76 | $90.29 | $85.88 | $87.24 | $87.24 | 316,847 |
2023-10-04 | $90.95 | $91.18 | $89.03 | $89.70 | $89.70 | 148,398 |
2023-10-03 | $92.44 | $93.10 | $90.64 | $90.69 | $90.69 | 97,347 |
2023-10-02 | $92.27 | $93.71 | $91.59 | $92.93 | $92.93 | 125,867 |
2023-09-29 | $94.17 | $94.22 | $92.82 | $93.22 | $93.22 | 106,596 |
2023-09-28 | $92.05 | $93.58 | $91.90 | $93.24 | $93.24 | 130,630 |
2023-09-27 | $92.52 | $93.37 | $91.68 | $91.80 | $91.80 | 98,938 |
2023-09-26 | $92.29 | $93.31 | $91.05 | $91.60 | $91.60 | 73,050 |
2023-09-25 | $92.39 | $94.44 | $92.39 | $92.79 | $92.79 | 74,024 |
2023-09-22 | $93.44 | $94.75 | $93.07 | $93.09 | $93.09 | 95,454 |
2023-09-21 | $92.34 | $93.94 | $91.42 | $93.05 | $93.05 | 120,143 |
2023-09-20 | $95.63 | $95.93 | $92.66 | $93.26 | $93.26 | 264,840 |
2023-09-19 | $94.89 | $95.65 | $94.71 | $94.99 | $94.99 | 110,384 |
2023-09-18 | $95.51 | $96.29 | $94.70 | $94.96 | $94.96 | 127,319 |
2023-09-15 | $96.01 | $96.01 | $94.10 | $95.04 | $95.04 | 214,478 |
2023-09-14 | $96.26 | $97.92 | $95.02 | $96.89 | $96.89 | 74,716 |
2023-09-13 | $97.15 | $97.15 | $94.68 | $95.61 | $95.61 | 91,179 |
2023-09-12 | $97.86 | $98.50 | $96.38 | $97.13 | $97.13 | 73,130 |
2023-09-11 | $99.01 | $99.55 | $98.06 | $98.15 | $98.15 | 79,582 |
2023-09-08 | $97.91 | $98.83 | $97.62 | $98.04 | $98.04 | 77,743 |
2023-09-07 | $98.15 | $98.29 | $97.35 | $98.05 | $98.05 | 113,022 |
2023-09-06 | $98.21 | $99.45 | $97.49 | $97.98 | $97.98 | 72,415 |
2023-09-05 | $103.89 | $103.89 | $96.46 | $97.82 | $97.82 | 130,039 |
2023-09-01 | $103.29 | $105.63 | $103.29 | $104.59 | $104.59 | 136,916 |
2023-08-31 | $102.41 | $103.71 | $101.94 | $102.71 | $102.71 | 99,728 |
2023-08-30 | $102.28 | $104.19 | $102.28 | $102.47 | $102.47 | 137,123 |
2023-08-29 | $99.84 | $103.33 | $98.09 | $102.77 | $102.77 | 168,438 |
2023-08-28 | $99.74 | $101.59 | $98.88 | $99.99 | $99.99 | 124,053 |
2023-08-25 | $101.65 | $102.33 | $97.37 | $99.22 | $99.22 | 260,717 |
2023-08-24 | $103.24 | $103.77 | $101.10 | $101.12 | $101.12 | 96,074 |
2023-08-23 | $103.54 | $105.50 | $103.47 | $104.24 | $104.24 | 107,873 |
2023-08-22 | $103.52 | $104.06 | $102.91 | $103.10 | $103.10 | 76,955 |
2023-08-21 | $103.15 | $104.47 | $100.73 | $102.88 | $102.88 | 80,332 |
2023-08-18 | $101.31 | $103.40 | $101.31 | $103.30 | $103.30 | 82,845 |
2023-08-17 | $106.79 | $106.86 | $101.53 | $102.06 | $102.06 | 101,128 |
2023-08-16 | $107.89 | $109.58 | $106.90 | $106.97 | $106.97 | 111,912 |
2023-08-15 | $107.82 | $108.49 | $106.11 | $107.84 | $107.84 | 124,691 |
2023-08-14 | $105.08 | $108.18 | $104.64 | $107.83 | $107.83 | 87,727 |
2023-08-11 | $104.43 | $106.12 | $103.64 | $105.78 | $105.78 | 90,754 |
2023-08-10 | $106.00 | $107.48 | $103.35 | $104.74 | $104.74 | 126,516 |
2023-08-09 | $103.08 | $106.90 | $101.92 | $105.47 | $105.47 | 169,620 |
2023-08-08 | $103.06 | $103.07 | $100.85 | $101.79 | $101.79 | 166,659 |
2023-08-07 | $102.55 | $104.80 | $102.55 | $104.54 | $104.54 | 48,452 |
2023-08-04 | $101.68 | $103.65 | $101.14 | $102.34 | $102.34 | 82,534 |
2023-08-03 | $103.41 | $103.44 | $101.22 | $101.35 | $101.35 | 97,286 |
2023-08-02 | $103.92 | $104.99 | $102.86 | $104.02 | $104.02 | 101,162 |
2023-08-01 | $103.94 | $105.88 | $103.94 | $105.08 | $105.08 | 193,189 |
2023-07-31 | $103.31 | $104.56 | $102.27 | $104.55 | $104.55 | 70,114 |
2023-07-28 | $104.16 | $104.62 | $102.70 | $103.29 | $103.29 | 56,996 |
2023-07-27 | $104.57 | $104.88 | $102.43 | $102.96 | $102.96 | 95,495 |
2023-07-26 | $104.10 | $105.64 | $103.55 | $103.93 | $103.93 | 81,491 |
2023-07-25 | $103.39 | $106.36 | $103.39 | $104.08 | $104.08 | 142,479 |
2023-07-24 | $104.01 | $105.71 | $103.40 | $104.05 | $104.05 | 110,827 |
2023-07-21 | $104.60 | $104.60 | $103.14 | $103.16 | $103.16 | 89,113 |
2023-07-20 | $106.22 | $106.22 | $103.41 | $104.05 | $104.05 | 108,821 |
2023-07-19 | $105.75 | $106.12 | $104.81 | $105.76 | $105.76 | 86,378 |
2023-07-18 | $104.36 | $105.87 | $104.36 | $105.75 | $105.75 | 100,662 |
2023-07-17 | $101.75 | $104.61 | $101.75 | $104.51 | $104.51 | 60,910 |
2023-07-14 | $101.86 | $102.47 | $100.71 | $102.29 | $102.29 | 57,109 |
2023-07-13 | $101.90 | $102.35 | $100.39 | $101.90 | $101.90 | 96,632 |
2023-07-12 | $100.78 | $102.78 | $100.10 | $101.40 | $101.40 | 142,370 |
2023-07-11 | $98.84 | $100.13 | $98.12 | $98.95 | $98.95 | 81,133 |
2023-07-10 | $95.73 | $99.06 | $95.73 | $98.50 | $98.50 | 126,868 |
2023-07-07 | $96.69 | $98.41 | $95.55 | $96.13 | $96.13 | 158,968 |
2023-07-06 | $98.66 | $99.00 | $95.96 | $96.53 | $96.53 | 98,078 |
2023-07-05 | $100.79 | $101.55 | $99.58 | $100.09 | $100.09 | 90,343 |
2023-07-03 | $102.31 | $103.10 | $101.29 | $101.33 | $101.33 | 46,172 |
2023-06-30 | $104.23 | $104.23 | $102.36 | $102.44 | $102.44 | 85,322 |
2023-06-29 | $100.66 | $103.15 | $100.66 | $103.04 | $103.04 | 60,832 |
2023-06-28 | $102.25 | $102.59 | $100.17 | $100.79 | $100.79 | 150,368 |
2023-06-27 | $99.51 | $102.83 | $99.38 | $101.70 | $101.70 | 146,519 |
2023-06-26 | $97.87 | $100.47 | $97.63 | $99.07 | $99.07 | 145,740 |
2023-06-23 | $98.21 | $99.81 | $97.39 | $98.17 | $98.17 | 137,029 |
2023-06-22 | $100.36 | $100.36 | $99.27 | $99.70 | $99.70 | 89,764 |
2023-06-21 | $101.49 | $101.85 | $98.73 | $100.71 | $100.71 | 219,578 |
2023-06-20 | $98.43 | $102.06 | $98.43 | $101.71 | $101.71 | 157,524 |
2023-06-16 | $101.14 | $101.14 | $98.66 | $98.71 | $98.71 | 276,167 |
2023-06-15 | $99.21 | $101.70 | $99.00 | $100.92 | $100.92 | 225,163 |
2023-06-14 | $103.00 | $104.17 | $98.97 | $99.67 | $99.67 | 221,468 |
2023-06-13 | $101.20 | $103.56 | $101.20 | $103.15 | $103.15 | 92,998 |
2023-06-12 | $99.56 | $102.65 | $99.01 | $101.20 | $101.20 | 94,588 |
2023-06-09 | $98.90 | $99.40 | $98.13 | $99.33 | $99.33 | 56,969 |
2023-06-08 | $99.44 | $99.75 | $97.50 | $99.11 | $99.11 | 122,077 |
2023-06-07 | $100.90 | $103.31 | $99.65 | $100.00 | $100.00 | 210,660 |
2023-06-06 | $96.24 | $100.86 | $96.24 | $100.49 | $100.49 | 139,415 |
2023-06-05 | $94.09 | $96.97 | $93.56 | $96.37 | $96.37 | 101,741 |
2023-06-02 | $89.79 | $94.84 | $89.52 | $94.76 | $94.76 | 152,289 |
2023-06-01 | $88.09 | $89.29 | $87.17 | $88.46 | $88.46 | 107,617 |
2023-05-31 | $91.15 | $91.15 | $87.04 | $88.07 | $88.07 | 165,621 |
2023-05-30 | $91.57 | $91.93 | $90.14 | $91.40 | $91.40 | 88,427 |
2023-05-26 | $90.08 | $92.05 | $90.08 | $91.19 | $91.19 | 110,827 |
2023-05-25 | $90.53 | $91.62 | $89.80 | $90.14 | $90.14 | 109,826 |
2023-05-24 | $91.08 | $91.92 | $90.80 | $90.90 | $90.90 | 112,749 |
2023-05-23 | $93.27 | $93.45 | $91.46 | $91.52 | $91.52 | 143,247 |
2023-05-22 | $94.72 | $95.94 | $93.62 | $93.87 | $93.87 | 101,544 |
2023-05-19 | $97.34 | $97.34 | $94.41 | $94.41 | $94.41 | 65,592 |
2023-05-18 | $94.41 | $96.50 | $94.34 | $96.34 | $96.34 | 113,917 |
2023-05-17 | $92.00 | $94.99 | $90.87 | $94.67 | $94.67 | 88,023 |
2023-05-16 | $90.31 | $91.72 | $89.32 | $91.53 | $91.53 | 102,394 |
2023-05-15 | $91.31 | $91.76 | $90.30 | $91.28 | $91.28 | 89,291 |
2023-05-12 | $93.77 | $94.19 | $90.55 | $91.20 | $91.20 | 96,419 |
2023-05-11 | $92.66 | $93.83 | $91.66 | $93.33 | $93.33 | 99,540 |
2023-05-10 | $94.73 | $95.11 | $91.27 | $93.64 | $93.64 | 125,914 |
2023-05-09 | $95.63 | $101.72 | $92.25 | $92.52 | $92.52 | 279,417 |
2023-05-08 | $90.19 | $93.39 | $89.59 | $92.91 | $92.91 | 181,243 |
2023-05-05 | $88.93 | $89.84 | $87.69 | $89.72 | $89.72 | 82,714 |
2023-05-04 | $89.68 | $89.72 | $87.19 | $87.26 | $87.26 | 93,085 |
2023-05-03 | $90.48 | $92.56 | $89.87 | $90.00 | $90.00 | 143,675 |
2023-05-02 | $90.38 | $90.57 | $88.10 | $89.94 | $89.94 | 101,243 |
2023-05-01 | $91.11 | $91.98 | $90.20 | $90.93 | $90.93 | 72,826 |
2023-04-28 | $88.51 | $92.15 | $88.51 | $91.41 | $91.41 | 110,070 |
2023-04-27 | $85.86 | $88.88 | $85.85 | $88.75 | $88.75 | 99,023 |
2023-04-26 | $88.91 | $90.13 | $84.97 | $85.24 | $85.24 | 139,898 |
2023-04-25 | $90.45 | $91.18 | $89.76 | $89.80 | $89.80 | 107,403 |
2023-04-24 | $91.12 | $91.86 | $90.22 | $91.35 | $91.35 | 65,772 |
2023-04-21 | $91.41 | $91.73 | $90.05 | $90.88 | $90.88 | 91,179 |
2023-04-20 | $90.82 | $92.43 | $90.36 | $91.18 | $91.18 | 170,275 |
2023-04-19 | $91.17 | $91.46 | $90.12 | $91.05 | $91.05 | 89,643 |
2023-04-18 | $91.20 | $92.21 | $90.27 | $91.29 | $91.29 | 138,216 |
2023-04-17 | $91.08 | $91.71 | $90.42 | $90.63 | $90.63 | 71,039 |
2023-04-14 | $90.96 | $92.45 | $90.24 | $91.19 | $91.19 | 77,680 |
2023-04-13 | $90.94 | $91.51 | $89.48 | $90.76 | $90.76 | 110,263 |
2023-04-12 | $90.76 | $91.73 | $89.96 | $90.62 | $90.62 | 117,584 |
2023-04-11 | $88.12 | $90.30 | $87.98 | $89.76 | $89.76 | 115,292 |
2023-04-10 | $84.85 | $87.66 | $84.31 | $87.44 | $87.44 | 69,750 |
2023-04-06 | $85.93 | $85.93 | $84.81 | $85.33 | $85.33 | 100,551 |
2023-04-05 | $87.34 | $87.55 | $85.26 | $86.00 | $86.00 | 172,111 |
2023-04-04 | $90.85 | $91.15 | $87.57 | $88.11 | $88.11 | 229,697 |
2023-04-03 | $90.76 | $91.96 | $89.86 | $91.16 | $91.16 | 105,222 |
2023-03-31 | $88.77 | $90.87 | $88.77 | $90.77 | $90.77 | 185,318 |
2023-03-30 | $89.40 | $89.57 | $87.93 | $88.24 | $88.24 | 180,814 |
2023-03-29 | $88.69 | $88.83 | $87.55 | $88.70 | $88.70 | 154,751 |
2023-03-28 | $87.65 | $88.58 | $87.12 | $87.97 | $87.97 | 153,916 |
2023-03-27 | $87.54 | $88.52 | $86.70 | $87.74 | $87.74 | 116,155 |
2023-03-24 | $85.79 | $87.02 | $84.59 | $86.36 | $86.36 | 126,846 |
2023-03-23 | $86.52 | $88.59 | $85.91 | $86.60 | $86.60 | 105,093 |
2023-03-22 | $87.18 | $88.77 | $86.14 | $86.22 | $86.22 | 144,616 |
2023-03-21 | $87.25 | $88.53 | $85.99 | $87.09 | $87.09 | 131,377 |
2023-03-20 | $85.94 | $87.11 | $85.19 | $85.97 | $85.97 | 151,104 |
2023-03-17 | $86.57 | $86.98 | $84.71 | $85.07 | $85.07 | 160,763 |
2023-03-16 | $83.56 | $87.53 | $83.18 | $87.08 | $87.08 | 104,169 |
2023-03-15 | $85.98 | $87.61 | $83.94 | $84.66 | $84.66 | 183,066 |
2023-03-14 | $89.22 | $89.81 | $87.02 | $88.18 | $88.18 | 212,911 |
2023-03-13 | $85.49 | $88.50 | $84.80 | $87.24 | $87.24 | 224,823 |
2023-03-10 | $87.77 | $87.81 | $85.25 | $87.00 | $87.00 | 282,836 |
2023-03-09 | $89.79 | $90.34 | $87.86 | $87.88 | $87.88 | 127,257 |
2023-03-08 | $89.56 | $90.16 | $88.70 | $89.60 | $89.60 | 127,792 |
2023-03-07 | $89.66 | $90.83 | $88.89 | $89.31 | $89.31 | 123,617 |
2023-03-06 | $91.49 | $91.75 | $89.38 | $89.81 | $89.81 | 137,479 |
2023-03-03 | $90.30 | $92.34 | $89.81 | $91.66 | $91.66 | 150,799 |
2023-03-02 | $87.40 | $90.47 | $87.40 | $89.65 | $89.65 | 146,601 |
2023-03-01 | $88.70 | $90.00 | $88.12 | $88.47 | $88.47 | 88,563 |
2023-02-28 | $88.80 | $90.42 | $88.80 | $88.80 | $88.80 | 168,641 |
2023-02-27 | $88.49 | $89.66 | $88.07 | $88.99 | $88.99 | 260,919 |
2023-02-24 | $86.41 | $87.49 | $85.14 | $87.49 | $87.49 | 254,818 |
2023-02-23 | $79.93 | $87.10 | $79.93 | $87.00 | $87.00 | 192,108 |
2023-02-22 | $84.00 | $85.70 | $82.53 | $84.31 | $84.31 | 204,182 |
2023-02-21 | $84.76 | $86.33 | $82.20 | $83.39 | $83.39 | 139,372 |
2023-02-17 | $87.86 | $87.86 | $85.66 | $86.36 | $86.36 | 161,720 |
2023-02-16 | $87.60 | $88.81 | $86.69 | $88.09 | $88.09 | 134,480 |
2023-02-15 | $89.90 | $91.57 | $89.12 | $89.33 | $89.33 | 190,703 |
2023-02-14 | $91.19 | $91.93 | $89.58 | $91.02 | $91.02 | 143,983 |
2023-02-13 | $90.38 | $92.03 | $89.47 | $91.91 | $91.91 | 209,171 |
2023-02-10 | $90.37 | $90.83 | $89.29 | $90.11 | $90.11 | 155,230 |
2023-02-09 | $93.13 | $93.79 | $90.12 | $90.58 | $90.58 | 160,282 |
2023-02-08 | $93.06 | $93.11 | $91.27 | $92.38 | $92.38 | 98,538 |
2023-02-07 | $92.97 | $94.35 | $92.18 | $93.81 | $93.81 | 202,462 |
2023-02-06 | $92.58 | $93.66 | $90.73 | $93.58 | $93.58 | 165,373 |
2023-02-03 | $92.30 | $94.98 | $91.85 | $93.33 | $93.33 | 170,492 |
2023-02-02 | $93.64 | $94.78 | $93.05 | $93.20 | $93.20 | 210,446 |
2023-02-01 | $90.87 | $94.28 | $90.69 | $93.07 | $93.07 | 107,797 |
2023-01-31 | $87.75 | $91.51 | $87.75 | $91.22 | $91.22 | 100,694 |
2023-01-30 | $88.38 | $89.73 | $87.67 | $87.74 | $87.74 | 80,549 |
2023-01-27 | $88.52 | $89.56 | $88.52 | $89.04 | $89.04 | 58,231 |
2023-01-26 | $87.50 | $88.72 | $86.02 | $88.65 | $88.65 | 105,448 |
2023-01-25 | $86.80 | $87.65 | $86.68 | $87.37 | $87.37 | 52,558 |
2023-01-24 | $86.53 | $87.97 | $86.53 | $87.48 | $87.48 | 60,540 |
2023-01-23 | $86.77 | $87.52 | $86.36 | $87.20 | $87.20 | 72,314 |
2023-01-20 | $84.41 | $86.12 | $83.54 | $86.10 | $86.10 | 98,772 |
2023-01-19 | $85.30 | $86.68 | $83.24 | $84.06 | $84.06 | 96,242 |
2023-01-18 | $86.68 | $88.11 | $85.33 | $85.45 | $85.45 | 64,719 |
2023-01-17 | $84.89 | $86.98 | $84.38 | $86.25 | $86.25 | 109,647 |
2023-01-13 | $86.20 | $88.45 | $85.53 | $85.53 | $85.53 | 163,074 |
2023-01-12 | $89.92 | $89.97 | $87.78 | $89.67 | $89.67 | 86,849 |
2023-01-11 | $89.69 | $89.92 | $88.05 | $89.03 | $89.03 | 133,705 |
2023-01-10 | $86.48 | $88.17 | $86.05 | $88.15 | $88.15 | 88,998 |
2023-01-09 | $86.62 | $88.13 | $86.62 | $86.83 | $86.83 | 132,213 |
2023-01-06 | $82.98 | $86.01 | $82.18 | $85.93 | $85.93 | 131,450 |
2023-01-05 | $81.81 | $82.33 | $80.09 | $81.98 | $81.98 | 102,866 |
2023-01-04 | $82.17 | $83.17 | $81.75 | $82.33 | $82.33 | 195,338 |
2023-01-03 | $81.99 | $83.13 | $79.92 | $80.95 | $80.95 | 172,179 |
2022-12-30 | $82.06 | $82.85 | $80.57 | $80.61 | $80.61 | 149,279 |
2022-12-29 | $80.24 | $83.61 | $80.24 | $82.80 | $82.80 | 127,425 |
2022-12-28 | $81.40 | $83.04 | $79.26 | $79.54 | $79.54 | 202,405 |
2022-12-27 | $80.24 | $82.05 | $79.73 | $81.51 | $81.51 | 298,329 |
2022-12-23 | $79.40 | $80.37 | $79.30 | $80.35 | $80.35 | 92,423 |
2022-12-22 | $77.74 | $80.47 | $77.74 | $79.45 | $79.45 | 353,402 |
2022-12-21 | $77.38 | $79.30 | $77.33 | $78.73 | $78.73 | 147,548 |
2022-12-20 | $77.24 | $77.63 | $76.30 | $77.08 | $77.08 | 188,980 |
2022-12-19 | $78.51 | $78.94 | $76.66 | $77.10 | $77.10 | 340,417 |
2022-12-16 | $75.59 | $81.18 | $75.55 | $78.25 | $78.25 | 364,944 |
2022-12-15 | $74.05 | $76.19 | $73.51 | $75.89 | $75.89 | 185,229 |
2022-12-14 | $76.91 | $77.81 | $75.09 | $75.26 | $75.26 | 147,760 |
2022-12-13 | $78.00 | $79.49 | $77.00 | $77.48 | $77.48 | 144,779 |
2022-12-12 | $73.82 | $74.64 | $72.84 | $74.43 | $74.43 | 118,958 |
2022-12-09 | $73.12 | $74.82 | $73.12 | $73.58 | $73.58 | 67,087 |
2022-12-08 | $73.22 | $74.06 | $72.57 | $73.38 | $73.38 | 66,241 |
2022-12-07 | $72.04 | $73.11 | $71.86 | $72.63 | $72.63 | 81,765 |
2022-12-06 | $72.67 | $72.94 | $71.04 | $72.42 | $72.42 | 115,394 |
2022-12-05 | $75.01 | $75.01 | $72.53 | $72.76 | $72.76 | 98,737 |
2022-12-02 | $75.00 | $77.00 | $75.00 | $76.24 | $76.24 | 77,934 |
2022-12-01 | $76.25 | $77.54 | $75.89 | $76.52 | $76.52 | 108,611 |
2022-11-30 | $73.15 | $75.37 | $71.29 | $75.27 | $75.27 | 115,409 |
2022-11-29 | $72.31 | $74.44 | $72.31 | $73.53 | $73.53 | 119,867 |
2022-11-28 | $72.93 | $74.35 | $72.31 | $72.95 | $72.95 | 133,062 |
2022-11-25 | $73.48 | $74.13 | $73.48 | $73.69 | $73.69 | 32,567 |
2022-11-23 | $73.01 | $75.33 | $73.01 | $73.88 | $73.88 | 88,601 |
2022-11-22 | $73.40 | $73.80 | $71.77 | $73.21 | $73.21 | 100,628 |
2022-11-21 | $73.23 | $74.10 | $71.92 | $72.59 | $72.59 | 100,682 |
2022-11-18 | $72.57 | $73.45 | $71.88 | $73.41 | $73.41 | 109,254 |
2022-11-17 | $71.34 | $72.73 | $69.50 | $71.08 | $71.08 | 137,527 |
2022-11-16 | $73.89 | $74.05 | $71.65 | $73.17 | $73.17 | 121,976 |
2022-11-15 | $75.32 | $76.41 | $74.12 | $74.55 | $74.55 | 113,020 |
2022-11-14 | $75.92 | $76.14 | $73.35 | $73.40 | $73.40 | 134,570 |
2022-11-11 | $77.41 | $79.46 | $76.86 | $76.91 | $76.91 | 132,404 |
2022-11-10 | $72.99 | $78.48 | $72.99 | $77.34 | $77.34 | 215,593 |
2022-11-09 | $70.55 | $72.09 | $69.11 | $69.11 | $69.11 | 170,243 |
2022-11-08 | $72.80 | $72.95 | $69.70 | $72.22 | $72.22 | 156,806 |
2022-11-07 | $72.31 | $72.31 | $70.38 | $72.07 | $72.07 | 169,694 |
2022-11-04 | $71.72 | $72.51 | $69.77 | $71.38 | $71.38 | 149,791 |
2022-11-03 | $70.14 | $72.29 | $69.01 | $70.41 | $70.41 | 271,085 |
2022-11-02 | $72.32 | $74.89 | $70.71 | $70.73 | $70.73 | 222,261 |
2022-11-01 | $72.98 | $73.36 | $70.82 | $72.71 | $72.71 | 216,910 |
2022-10-31 | $71.80 | $72.17 | $69.88 | $71.53 | $71.53 | 157,573 |
2022-10-28 | $71.37 | $72.39 | $69.98 | $72.00 | $72.00 | 186,419 |
2022-10-27 | $71.09 | $73.13 | $70.19 | $71.49 | $71.49 | 230,723 |
2022-10-26 | $70.37 | $71.81 | $69.30 | $70.36 | $70.36 | 207,735 |
2022-10-25 | $69.22 | $71.52 | $69.22 | $70.45 | $70.45 | 290,468 |
2022-10-24 | $68.97 | $70.18 | $68.13 | $69.18 | $69.18 | 179,105 |
2022-10-21 | $66.58 | $69.57 | $66.21 | $69.01 | $69.01 | 147,276 |
2022-10-20 | $68.36 | $69.76 | $65.71 | $66.16 | $66.16 | 172,233 |
2022-10-19 | $71.22 | $71.22 | $67.16 | $68.59 | $68.59 | 127,305 |
2022-10-18 | $71.56 | $73.24 | $71.29 | $72.41 | $72.41 | 123,098 |
2022-10-17 | $69.33 | $70.88 | $68.96 | $69.95 | $69.95 | 105,568 |
2022-10-14 | $71.56 | $71.56 | $67.35 | $67.68 | $67.68 | 127,464 |
2022-10-13 | $69.33 | $71.64 | $67.70 | $70.88 | $70.88 | 106,164 |
2022-10-12 | $73.25 | $73.25 | $70.95 | $71.33 | $71.33 | 100,517 |
2022-10-11 | $73.20 | $73.89 | $72.03 | $73.14 | $73.14 | 86,426 |
2022-10-10 | $73.58 | $74.39 | $73.10 | $73.84 | $73.84 | 117,092 |
2022-10-07 | $75.26 | $75.26 | $72.71 | $73.30 | $73.30 | 87,254 |
2022-10-06 | $75.50 | $77.30 | $75.39 | $76.11 | $76.11 | 75,749 |
2022-10-05 | $75.76 | $76.46 | $74.52 | $76.00 | $76.00 | 107,517 |
2022-10-04 | $75.22 | $77.96 | $75.22 | $77.40 | $77.40 | 176,837 |
2022-10-03 | $72.43 | $74.11 | $72.20 | $73.71 | $73.71 | 198,586 |
2022-09-30 | $71.04 | $74.73 | $70.60 | $71.29 | $71.29 | 248,315 |
2022-09-29 | $70.89 | $71.20 | $69.48 | $70.74 | $70.74 | 170,875 |
2022-09-28 | $69.13 | $72.61 | $69.02 | $72.00 | $72.00 | 172,526 |
2022-09-27 | $67.46 | $68.67 | $66.37 | $68.04 | $68.04 | 184,593 |
2022-09-26 | $69.08 | $69.41 | $66.34 | $66.34 | $66.34 | 128,421 |
2022-09-23 | $69.41 | $69.76 | $68.47 | $69.14 | $69.14 | 172,922 |
2022-09-22 | $72.47 | $72.49 | $69.56 | $70.44 | $70.44 | 131,591 |
2022-09-21 | $73.89 | $75.17 | $72.51 | $72.58 | $72.58 | 126,110 |
2022-09-20 | $74.49 | $74.49 | $71.90 | $73.00 | $73.00 | 84,693 |
2022-09-19 | $74.29 | $76.02 | $74.29 | $75.56 | $75.56 | 72,666 |
2022-09-16 | $73.73 | $75.37 | $73.02 | $75.03 | $75.03 | 225,686 |
2022-09-15 | $74.95 | $77.03 | $74.32 | $74.79 | $74.79 | 156,414 |
2022-09-14 | $78.79 | $78.79 | $74.99 | $75.71 | $75.71 | 189,536 |
2022-09-13 | $81.73 | $81.73 | $78.26 | $78.55 | $78.55 | 195,416 |
2022-09-12 | $83.95 | $85.63 | $83.59 | $84.16 | $84.16 | 189,644 |
2022-09-09 | $82.46 | $83.73 | $81.82 | $83.33 | $83.33 | 103,192 |
2022-09-08 | $82.25 | $82.38 | $80.71 | $81.42 | $81.42 | 128,708 |
2022-09-07 | $78.76 | $83.40 | $78.76 | $83.21 | $83.21 | 204,386 |
2022-09-06 | $77.90 | $78.62 | $76.23 | $78.43 | $78.43 | 191,898 |
2022-09-02 | $80.92 | $81.02 | $77.71 | $78.09 | $78.09 | 126,781 |
2022-09-01 | $80.51 | $80.51 | $78.48 | $79.71 | $79.71 | 156,198 |
2022-08-31 | $84.06 | $84.19 | $81.64 | $81.82 | $81.82 | 110,802 |
2022-08-30 | $84.15 | $84.52 | $83.03 | $83.77 | $83.77 | 65,415 |
2022-08-29 | $84.49 | $85.89 | $84.12 | $84.26 | $84.26 | 182,896 |
2022-08-26 | $89.68 | $90.52 | $85.37 | $85.64 | $85.64 | 195,627 |
2022-08-25 | $88.44 | $90.23 | $88.44 | $90.09 | $90.09 | 101,332 |
2022-08-24 | $87.14 | $89.00 | $87.07 | $88.64 | $88.64 | 158,537 |
2022-08-23 | $88.54 | $89.39 | $86.82 | $87.63 | $87.63 | 162,667 |
2022-08-22 | $88.64 | $89.58 | $87.65 | $88.45 | $88.45 | 191,530 |
2022-08-19 | $90.92 | $90.92 | $88.65 | $89.76 | $89.76 | 150,704 |
2022-08-18 | $93.62 | $93.62 | $90.78 | $91.65 | $91.65 | 73,199 |
2022-08-17 | $93.10 | $93.41 | $90.49 | $91.13 | $91.13 | 177,991 |
2022-08-16 | $91.14 | $94.09 | $90.88 | $93.62 | $93.62 | 151,598 |
2022-08-15 | $93.30 | $93.30 | $91.48 | $92.25 | $92.25 | 89,697 |
2022-08-12 | $92.66 | $93.49 | $91.53 | $93.18 | $93.18 | 115,923 |
2022-08-11 | $91.01 | $92.77 | $90.71 | $91.79 | $91.79 | 97,803 |
2022-08-10 | $91.76 | $92.00 | $89.71 | $90.09 | $90.09 | 209,488 |
2022-08-09 | $89.79 | $91.65 | $87.08 | $89.41 | $89.41 | 216,371 |
2022-08-08 | $89.47 | $92.15 | $89.47 | $90.46 | $90.46 | 129,481 |
2022-08-05 | $91.05 | $91.05 | $87.97 | $89.54 | $89.54 | 94,759 |
2022-08-04 | $87.83 | $91.70 | $87.83 | $91.02 | $91.02 | 128,326 |
2022-08-03 | $89.00 | $89.00 | $86.62 | $88.31 | $88.31 | 110,582 |
2022-08-02 | $89.70 | $89.97 | $87.98 | $88.90 | $88.90 | 117,943 |
2022-08-01 | $88.78 | $91.45 | $87.01 | $89.95 | $89.95 | 203,204 |
2022-07-29 | $91.15 | $91.42 | $89.89 | $91.03 | $91.03 | 219,969 |
2022-07-28 | $89.91 | $91.66 | $89.33 | $91.28 | $91.28 | 149,570 |
2022-07-27 | $88.21 | $89.96 | $87.28 | $89.23 | $89.23 | 124,893 |
2022-07-26 | $86.97 | $88.04 | $86.71 | $87.33 | $87.33 | 73,766 |
2022-07-25 | $87.37 | $88.14 | $86.87 | $87.46 | $87.46 | 83,107 |
2022-07-22 | $86.52 | $88.18 | $86.28 | $87.64 | $87.64 | 87,876 |
2022-07-21 | $84.64 | $87.25 | $84.24 | $87.20 | $87.20 | 80,384 |
2022-07-20 | $85.60 | $86.21 | $84.34 | $85.37 | $85.37 | 87,687 |
2022-07-19 | $83.49 | $85.63 | $82.65 | $85.18 | $85.18 | 79,151 |
2022-07-18 | $82.18 | $84.09 | $81.52 | $82.47 | $82.47 | 102,252 |
2022-07-15 | $83.22 | $83.22 | $80.19 | $80.77 | $80.77 | 122,381 |
2022-07-14 | $80.81 | $82.12 | $79.99 | $81.66 | $81.66 | 89,360 |
2022-07-13 | $81.56 | $83.61 | $80.19 | $82.81 | $82.81 | 101,378 |
2022-07-12 | $80.25 | $83.53 | $80.25 | $82.91 | $82.91 | 119,109 |
2022-07-11 | $79.96 | $81.44 | $79.96 | $80.41 | $80.41 | 109,551 |
2022-07-08 | $80.68 | $81.67 | $79.23 | $80.55 | $80.55 | 103,985 |
2022-07-07 | $80.30 | $82.42 | $80.09 | $80.62 | $80.62 | 85,457 |
2022-07-06 | $81.07 | $81.07 | $78.45 | $80.16 | $80.16 | 127,106 |
2022-07-05 | $77.38 | $81.40 | $76.84 | $81.28 | $81.28 | 159,876 |
2022-07-01 | $77.05 | $79.75 | $76.40 | $78.79 | $78.79 | 135,499 |
2022-06-30 | $74.83 | $77.70 | $74.21 | $76.83 | $76.83 | 77,648 |
2022-06-29 | $76.26 | $76.26 | $74.56 | $75.69 | $75.69 | 97,765 |
2022-06-28 | $78.77 | $79.39 | $75.42 | $75.79 | $75.79 | 105,956 |
2022-06-27 | $76.34 | $78.74 | $75.32 | $78.28 | $78.28 | 126,882 |
2022-06-24 | $75.11 | $78.19 | $74.52 | $75.66 | $75.66 | 517,625 |
2022-06-23 | $71.93 | $74.26 | $71.93 | $73.97 | $73.97 | 212,246 |
2022-06-22 | $70.45 | $72.80 | $69.41 | $72.46 | $72.46 | 292,715 |
2022-06-21 | $73.21 | $74.49 | $70.87 | $72.38 | $72.38 | 218,134 |
2022-06-17 | $72.66 | $73.49 | $70.58 | $71.65 | $71.65 | 593,011 |
2022-06-16 | $79.60 | $79.60 | $72.86 | $73.09 | $73.09 | 302,569 |
2022-06-15 | $83.89 | $85.11 | $81.18 | $81.60 | $81.60 | 228,989 |
2022-06-14 | $83.11 | $84.57 | $81.66 | $82.62 | $82.62 | 115,730 |
2022-06-13 | $83.21 | $84.81 | $82.41 | $83.10 | $83.10 | 232,125 |
2022-06-10 | $90.88 | $91.94 | $85.98 | $86.16 | $86.16 | 162,150 |
2022-06-09 | $91.34 | $93.57 | $90.91 | $92.68 | $92.68 | 129,638 |
2022-06-08 | $92.15 | $93.70 | $91.62 | $92.05 | $92.05 | 181,255 |
2022-06-07 | $91.14 | $93.40 | $90.40 | $93.25 | $93.25 | 111,485 |
2022-06-06 | $93.85 | $93.85 | $91.99 | $92.47 | $92.47 | 198,487 |
2022-06-03 | $91.82 | $93.51 | $91.43 | $93.28 | $93.28 | 156,149 |
2022-06-02 | $92.84 | $94.31 | $92.17 | $93.54 | $93.54 | 135,886 |
2022-06-01 | $91.98 | $92.55 | $90.46 | $92.17 | $92.17 | 132,697 |
2022-05-31 | $90.87 | $92.83 | $89.84 | $91.83 | $91.83 | 191,533 |
2022-05-27 | $93.34 | $94.71 | $91.96 | $92.69 | $92.69 | 214,402 |
2022-05-26 | $88.64 | $93.84 | $88.64 | $92.29 | $92.29 | 241,678 |
2022-05-25 | $84.71 | $87.86 | $84.71 | $87.63 | $87.63 | 129,075 |
2022-05-24 | $83.76 | $84.73 | $82.12 | $84.57 | $84.57 | 205,971 |
2022-05-23 | $86.37 | $86.37 | $83.86 | $85.03 | $85.03 | 112,754 |
2022-05-20 | $86.55 | $86.55 | $83.62 | $85.55 | $85.55 | 134,366 |
2022-05-19 | $83.44 | $87.75 | $82.47 | $85.69 | $85.69 | 161,920 |
2022-05-18 | $84.87 | $86.26 | $83.19 | $83.80 | $83.80 | 134,186 |
2022-05-17 | $84.93 | $86.97 | $84.18 | $86.54 | $86.54 | 148,614 |
2022-05-16 | $84.42 | $84.50 | $81.61 | $83.30 | $83.30 | 162,558 |
2022-05-13 | $84.80 | $86.40 | $84.10 | $85.18 | $85.18 | 141,176 |
2022-05-12 | $80.77 | $84.19 | $80.33 | $83.96 | $83.96 | 246,316 |
2022-05-11 | $84.25 | $86.10 | $81.05 | $81.19 | $81.19 | 188,917 |
2022-05-10 | $87.24 | $87.54 | $82.93 | $84.11 | $84.11 | 169,830 |
2022-05-09 | $84.73 | $87.65 | $84.59 | $86.13 | $86.13 | 203,205 |
2022-05-06 | $85.00 | $87.11 | $83.42 | $85.99 | $85.99 | 220,094 |
2022-05-05 | $86.79 | $87.39 | $83.48 | $85.39 | $85.39 | 286,875 |
2022-05-04 | $82.32 | $90.00 | $80.94 | $88.82 | $88.82 | 464,279 |
2022-05-03 | $78.83 | $80.67 | $78.83 | $80.67 | $80.67 | 237,111 |
2022-05-02 | $76.49 | $79.19 | $75.74 | $78.90 | $78.90 | 318,098 |
2022-04-29 | $78.88 | $80.80 | $77.18 | $77.52 | $77.52 | 145,698 |
2022-04-28 | $77.59 | $80.23 | $76.60 | $79.57 | $79.57 | 173,566 |
2022-04-27 | $77.76 | $78.76 | $75.67 | $76.72 | $76.72 | 208,027 |
2022-04-26 | $78.62 | $80.20 | $77.36 | $77.85 | $77.85 | 224,347 |
2022-04-25 | $77.98 | $80.00 | $77.07 | $79.99 | $79.99 | 200,067 |
2022-04-22 | $78.14 | $78.84 | $77.41 | $78.49 | $78.49 | 190,216 |
2022-04-21 | $81.60 | $82.86 | $77.89 | $78.77 | $78.77 | 204,510 |
2022-04-20 | $78.29 | $80.90 | $78.29 | $80.18 | $80.18 | 297,581 |
2022-04-19 | $75.81 | $78.84 | $75.81 | $77.56 | $77.56 | 150,320 |
2022-04-18 | $75.44 | $76.41 | $74.82 | $75.35 | $75.35 | 155,425 |
2022-04-14 | $77.26 | $77.82 | $75.62 | $75.86 | $75.86 | 212,408 |
2022-04-13 | $76.00 | $77.93 | $75.58 | $77.15 | $77.15 | 196,876 |
2022-04-12 | $77.24 | $78.86 | $74.77 | $75.78 | $75.78 | 459,229 |
2022-04-11 | $73.82 | $77.81 | $72.86 | $75.75 | $75.75 | 279,225 |
2022-04-08 | $75.60 | $77.98 | $74.16 | $74.43 | $74.43 | 216,875 |
2022-04-07 | $77.37 | $78.35 | $74.12 | $75.50 | $75.50 | 448,408 |
2022-04-06 | $79.62 | $80.59 | $77.15 | $77.22 | $77.22 | 354,209 |
2022-04-05 | $84.59 | $85.84 | $80.42 | $80.83 | $80.83 | 268,023 |
2022-04-04 | $85.72 | $86.31 | $84.32 | $84.84 | $84.84 | 180,164 |
2022-04-01 | $89.86 | $90.51 | $84.65 | $85.34 | $85.34 | 333,321 |
2022-03-31 | $89.89 | $90.90 | $88.75 | $88.94 | $88.94 | 419,615 |
2022-03-30 | $93.54 | $93.60 | $89.41 | $90.05 | $90.05 | 177,292 |
2022-03-29 | $93.82 | $96.15 | $93.72 | $94.48 | $94.48 | 135,727 |
2022-03-28 | $91.15 | $92.00 | $90.67 | $92.00 | $92.00 | 115,918 |
2022-03-25 | $92.19 | $93.32 | $90.49 | $91.30 | $91.30 | 135,380 |
2022-03-24 | $94.52 | $94.52 | $90.81 | $91.98 | $91.98 | 136,651 |
2022-03-23 | $97.31 | $97.45 | $93.50 | $93.90 | $93.90 | 155,482 |
2022-03-22 | $98.68 | $100.41 | $98.34 | $98.58 | $98.58 | 168,379 |
2022-03-21 | $101.27 | $101.75 | $96.99 | $98.07 | $98.07 | 160,493 |
2022-03-18 | $99.16 | $101.49 | $99.04 | $101.16 | $101.16 | 253,241 |
2022-03-17 | $97.62 | $99.92 | $97.39 | $99.50 | $99.50 | 160,629 |
2022-03-16 | $95.60 | $98.91 | $95.30 | $98.61 | $98.61 | 156,654 |
2022-03-15 | $92.31 | $95.28 | $92.31 | $94.80 | $94.80 | 85,886 |
2022-03-14 | $93.48 | $93.84 | $91.11 | $92.01 | $92.01 | 109,691 |
2022-03-11 | $94.42 | $96.02 | $93.24 | $93.38 | $93.38 | 80,998 |
2022-03-10 | $91.86 | $94.69 | $91.86 | $94.45 | $94.45 | 99,472 |
2022-03-09 | $91.73 | $95.62 | $91.73 | $94.19 | $94.19 | 119,186 |
2022-03-08 | $89.24 | $93.82 | $89.00 | $89.99 | $89.99 | 165,390 |
2022-03-07 | $93.30 | $93.37 | $89.13 | $89.50 | $89.50 | 180,495 |
2022-03-04 | $96.03 | $96.29 | $92.42 | $93.47 | $93.47 | 140,986 |
2022-03-03 | $99.49 | $99.49 | $96.26 | $97.03 | $97.03 | 163,180 |
2022-03-02 | $96.14 | $100.18 | $95.23 | $98.81 | $98.81 | 172,634 |
2022-03-01 | $95.03 | $97.15 | $92.52 | $95.71 | $95.71 | 233,398 |
2022-02-28 | $91.08 | $94.85 | $90.91 | $94.33 | $94.33 | 235,910 |
2022-02-25 | $90.37 | $92.24 | $89.51 | $92.13 | $92.13 | 265,930 |
2022-02-24 | $85.80 | $90.66 | $85.17 | $90.12 | $90.12 | 227,680 |
2022-02-23 | $95.20 | $95.20 | $88.56 | $88.61 | $88.61 | 187,370 |
2022-02-22 | $101.00 | $102.01 | $92.02 | $93.77 | $93.77 | 298,314 |
2022-02-18 | $98.01 | $99.61 | $96.64 | $98.06 | $98.06 | 196,877 |
2022-02-17 | $100.10 | $100.10 | $98.10 | $98.54 | $98.54 | 86,860 |
2022-02-16 | $98.63 | $100.90 | $97.11 | $100.52 | $100.52 | 52,302 |
2022-02-15 | $97.31 | $99.81 | $97.09 | $99.14 | $99.14 | 64,447 |
2022-02-14 | $96.44 | $97.53 | $95.28 | $96.14 | $96.14 | 123,264 |
2022-02-11 | $96.65 | $98.28 | $94.64 | $95.74 | $95.74 | 86,885 |
2022-02-10 | $96.51 | $100.54 | $95.60 | $96.23 | $96.23 | 162,298 |
2022-02-09 | $99.47 | $100.59 | $98.39 | $99.39 | $99.39 | 78,836 |
2022-02-08 | $95.86 | $98.60 | $95.22 | $97.93 | $97.93 | 99,497 |
2022-02-07 | $95.09 | $96.62 | $94.55 | $95.21 | $95.21 | 111,530 |
2022-02-04 | $96.26 | $96.65 | $93.04 | $95.55 | $95.55 | 156,590 |
2022-02-03 | $98.50 | $100.06 | $96.65 | $96.83 | $96.83 | 176,354 |
2022-02-02 | $99.79 | $100.96 | $98.20 | $100.41 | $100.41 | 125,368 |
2022-02-01 | $99.49 | $100.88 | $96.99 | $100.20 | $100.20 | 152,661 |
2022-01-31 | $95.00 | $99.24 | $94.52 | $99.24 | $99.24 | 158,610 |
2022-01-28 | $93.06 | $96.38 | $91.29 | $96.29 | $96.29 | 199,857 |
2022-01-27 | $100.68 | $101.91 | $92.71 | $93.58 | $93.58 | 346,913 |
2022-01-26 | $105.80 | $106.39 | $98.85 | $99.57 | $99.57 | 155,720 |
2022-01-25 | $102.24 | $105.20 | $100.95 | $104.07 | $104.07 | 205,422 |
2022-01-24 | $96.61 | $104.48 | $95.54 | $104.10 | $104.10 | 247,019 |
2022-01-21 | $97.84 | $102.22 | $96.66 | $98.50 | $98.50 | 264,575 |
2022-01-20 | $100.17 | $102.38 | $98.02 | $98.55 | $98.55 | 415,908 |
2022-01-19 | $104.12 | $104.76 | $98.76 | $99.00 | $99.00 | 272,123 |
2022-01-18 | $109.65 | $109.65 | $103.05 | $103.67 | $103.67 | 261,176 |
2022-01-14 | $111.69 | $112.23 | $110.32 | $111.02 | $111.02 | 128,666 |
2022-01-13 | $113.23 | $115.13 | $112.53 | $112.56 | $112.56 | 98,101 |
2022-01-12 | $112.02 | $113.88 | $112.02 | $113.10 | $113.10 | 137,007 |
2022-01-11 | $109.15 | $111.83 | $107.39 | $111.58 | $111.58 | 142,917 |
2022-01-10 | $110.31 | $110.39 | $106.50 | $108.63 | $108.63 | 168,295 |
2022-01-07 | $113.75 | $114.79 | $110.33 | $110.44 | $110.44 | 138,742 |
2022-01-06 | $114.00 | $115.58 | $113.57 | $113.97 | $113.97 | 82,701 |
2022-01-05 | $118.25 | $119.32 | $114.05 | $114.26 | $114.26 | 73,231 |
2022-01-04 | $117.62 | $118.84 | $116.64 | $117.84 | $117.84 | 106,034 |
2022-01-03 | $118.99 | $119.00 | $115.95 | $116.81 | $116.81 | 75,581 |
2021-12-31 | $115.75 | $118.51 | $115.75 | $117.95 | $117.95 | 40,394 |
2021-12-30 | $118.07 | $119.15 | $116.20 | $116.47 | $116.47 | 53,757 |
2021-12-29 | $117.06 | $118.08 | $116.71 | $117.60 | $117.60 | 40,502 |
2021-12-28 | $116.26 | $117.59 | $116.09 | $116.79 | $116.79 | 59,732 |
2021-12-27 | $115.00 | $116.33 | $113.98 | $116.21 | $116.21 | 80,969 |
2021-12-23 | $115.89 | $116.36 | $114.98 | $115.20 | $115.20 | 95,816 |
2021-12-22 | $113.66 | $115.62 | $113.31 | $114.91 | $114.91 | 77,036 |
2021-12-21 | $110.76 | $113.48 | $110.76 | $113.45 | $113.45 | 132,162 |
2021-12-20 | $110.91 | $110.91 | $107.40 | $109.35 | $109.35 | 162,819 |
2021-12-17 | $112.48 | $114.07 | $111.28 | $112.64 | $112.64 | 273,493 |
2021-12-16 | $116.13 | $116.69 | $113.42 | $113.46 | $113.46 | 155,365 |
2021-12-15 | $113.69 | $115.13 | $110.66 | $114.99 | $114.99 | 198,477 |
2021-12-14 | $114.60 | $116.00 | $113.55 | $114.42 | $114.42 | 174,712 |
2021-12-13 | $116.49 | $118.30 | $114.00 | $114.96 | $114.96 | 165,943 |
2021-12-10 | $117.21 | $117.91 | $116.09 | $117.68 | $117.68 | 150,481 |
2021-12-09 | $117.06 | $117.82 | $115.88 | $116.69 | $116.69 | 126,218 |
2021-12-08 | $117.16 | $118.42 | $115.57 | $118.31 | $118.31 | 127,221 |
2021-12-07 | $114.90 | $117.29 | $114.69 | $116.52 | $116.52 | 136,488 |
2021-12-06 | $111.83 | $114.15 | $111.31 | $113.66 | $113.66 | 151,913 |
2021-12-03 | $111.80 | $111.80 | $109.15 | $109.95 | $109.95 | 177,387 |
2021-12-02 | $107.18 | $111.45 | $106.95 | $111.44 | $111.44 | 118,466 |
2021-12-01 | $110.48 | $110.92 | $106.16 | $106.36 | $106.36 | 134,072 |
2021-11-30 | $108.25 | $109.07 | $106.25 | $107.00 | $107.00 | 182,941 |
2021-11-29 | $111.52 | $111.52 | $108.68 | $109.74 | $109.74 | 153,836 |
2021-11-26 | $110.08 | $111.34 | $106.23 | $109.85 | $109.85 | 106,331 |
2021-11-24 | $114.17 | $114.40 | $112.25 | $114.29 | $114.29 | 117,077 |
2021-11-23 | $114.73 | $115.88 | $113.35 | $115.37 | $115.37 | 111,526 |
2021-11-22 | $112.61 | $114.90 | $111.27 | $114.21 | $114.21 | 152,731 |
2021-11-19 | $112.70 | $114.13 | $111.42 | $111.49 | $111.49 | 136,632 |
2021-11-18 | $114.56 | $115.26 | $112.39 | $113.69 | $113.69 | 189,540 |
2021-11-17 | $116.01 | $116.41 | $113.93 | $114.56 | $114.56 | 165,518 |
2021-11-16 | $116.00 | $118.66 | $114.20 | $116.85 | $116.85 | 247,496 |
2021-11-15 | $117.41 | $117.68 | $115.15 | $115.68 | $115.68 | 127,935 |
2021-11-12 | $117.91 | $118.09 | $115.61 | $116.77 | $116.77 | 144,267 |
2021-11-11 | $119.05 | $119.05 | $115.98 | $117.20 | $117.20 | 148,825 |
2021-11-10 | $119.61 | $121.60 | $117.68 | $118.00 | $118.00 | 241,892 |
2021-11-09 | $121.23 | $123.62 | $118.03 | $119.37 | $119.37 | 330,952 |
2021-11-08 | $127.90 | $128.87 | $126.47 | $128.17 | $128.17 | 122,599 |
2021-11-05 | $124.62 | $127.00 | $124.05 | $126.54 | $126.54 | 159,245 |
2021-11-04 | $122.34 | $124.52 | $122.05 | $122.65 | $122.65 | 89,848 |
2021-11-03 | $121.87 | $123.20 | $120.31 | $121.36 | $121.36 | 161,361 |
2021-11-02 | $122.93 | $122.93 | $121.24 | $122.36 | $122.36 | 110,221 |
2021-11-01 | $121.06 | $122.80 | $119.59 | $122.31 | $122.31 | 153,825 |
2021-10-29 | $118.16 | $121.00 | $118.16 | $120.01 | $120.01 | 116,766 |
2021-10-28 | $115.34 | $118.53 | $115.34 | $118.39 | $118.39 | 74,234 |
2021-10-27 | $117.08 | $118.55 | $114.14 | $114.53 | $114.53 | 128,961 |
2021-10-26 | $118.22 | $119.01 | $116.14 | $117.21 | $117.21 | 219,403 |
2021-10-25 | $113.96 | $118.26 | $113.55 | $117.88 | $117.88 | 181,063 |
2021-10-22 | $113.06 | $114.73 | $113.06 | $114.00 | $114.00 | 96,083 |
2021-10-21 | $112.01 | $113.07 | $111.03 | $112.98 | $112.98 | 77,184 |
2021-10-20 | $108.19 | $112.21 | $108.10 | $112.17 | $112.17 | 115,283 |
2021-10-19 | $110.64 | $110.73 | $108.10 | $108.24 | $108.24 | 122,327 |
2021-10-18 | $109.96 | $111.01 | $108.83 | $110.35 | $110.35 | 96,598 |
2021-10-15 | $113.83 | $113.86 | $110.83 | $110.83 | $110.83 | 105,542 |
2021-10-14 | $110.77 | $112.54 | $110.77 | $111.57 | $111.57 | 105,286 |
2021-10-13 | $109.36 | $110.29 | $108.17 | $109.36 | $109.36 | 90,751 |
2021-10-12 | $109.24 | $110.20 | $109.15 | $109.36 | $109.36 | 66,891 |
2021-10-11 | $110.31 | $111.49 | $109.13 | $109.20 | $109.20 | 81,065 |
2021-10-08 | $110.76 | $111.87 | $110.37 | $110.42 | $110.42 | 83,896 |
2021-10-07 | $108.80 | $111.14 | $108.80 | $110.59 | $110.59 | 83,172 |
2021-10-06 | $106.75 | $108.05 | $106.02 | $107.60 | $107.60 | 119,154 |
2021-10-05 | $108.72 | $108.85 | $107.30 | $108.05 | $108.05 | 109,473 |
2021-10-04 | $108.11 | $109.48 | $107.93 | $108.11 | $108.11 | 93,241 |
2021-10-01 | $106.95 | $110.30 | $106.50 | $109.31 | $109.31 | 133,890 |
2021-09-30 | $110.82 | $110.82 | $106.08 | $106.13 | $106.13 | 164,530 |
2021-09-29 | $110.91 | $111.62 | $109.74 | $110.18 | $110.18 | 98,747 |
2021-09-28 | $111.61 | $112.84 | $110.15 | $110.27 | $110.27 | 148,301 |
2021-09-27 | $109.09 | $113.13 | $109.09 | $112.36 | $112.36 | 125,350 |
2021-09-24 | $108.58 | $109.65 | $108.21 | $109.11 | $109.11 | 98,766 |
2021-09-23 | $108.66 | $109.90 | $106.91 | $108.92 | $108.92 | 94,944 |
2021-09-22 | $107.12 | $109.14 | $107.11 | $107.63 | $107.63 | 91,520 |
2021-09-21 | $107.95 | $107.96 | $104.78 | $106.02 | $106.02 | 139,730 |
2021-09-20 | $106.93 | $108.95 | $105.02 | $107.19 | $107.19 | 182,997 |
2021-09-17 | $110.71 | $110.71 | $107.57 | $110.04 | $110.04 | 397,046 |
2021-09-16 | $111.72 | $111.95 | $110.03 | $110.27 | $110.27 | 152,422 |
2021-09-15 | $110.23 | $111.86 | $109.69 | $111.14 | $111.14 | 149,055 |
2021-09-14 | $113.25 | $114.17 | $110.51 | $110.79 | $110.79 | 119,455 |
2021-09-13 | $114.30 | $115.15 | $112.75 | $113.32 | $113.32 | 80,100 |
2021-09-10 | $115.00 | $115.65 | $112.29 | $112.44 | $112.44 | 169,774 |
2021-09-09 | $115.79 | $117.85 | $114.37 | $114.45 | $114.45 | 120,010 |
2021-09-08 | $117.57 | $118.31 | $115.00 | $116.23 | $116.23 | 111,016 |
2021-09-07 | $120.20 | $120.80 | $118.36 | $118.55 | $118.55 | 91,787 |
2021-09-03 | $121.20 | $121.26 | $119.92 | $120.56 | $120.56 | 77,445 |
2021-09-02 | $120.48 | $122.06 | $120.48 | $121.98 | $121.98 | 53,691 |
2021-09-01 | $120.18 | $121.09 | $117.83 | $120.36 | $120.36 | 49,998 |
2021-08-31 | $122.55 | $122.55 | $119.19 | $119.68 | $119.68 | 110,126 |
2021-08-30 | $125.45 | $125.46 | $122.56 | $122.76 | $122.76 | 85,189 |
2021-08-27 | $119.39 | $124.65 | $119.39 | $124.08 | $124.08 | 112,451 |
2021-08-26 | $120.81 | $121.59 | $118.81 | $119.06 | $119.06 | 66,011 |
2021-08-25 | $120.00 | $122.39 | $119.98 | $121.29 | $121.29 | 80,337 |
2021-08-24 | $116.62 | $120.00 | $116.62 | $120.00 | $120.00 | 99,013 |
2021-08-23 | $117.44 | $117.63 | $114.90 | $116.69 | $116.69 | 79,472 |
2021-08-20 | $115.28 | $117.17 | $114.68 | $116.71 | $116.71 | 99,213 |
2021-08-19 | $113.44 | $115.60 | $112.98 | $115.28 | $115.28 | 163,788 |
2021-08-18 | $114.75 | $117.80 | $114.75 | $115.18 | $115.18 | 109,842 |
2021-08-17 | $119.11 | $119.45 | $114.26 | $115.60 | $115.60 | 173,414 |
2021-08-16 | $122.00 | $122.87 | $120.39 | $120.70 | $120.70 | 106,419 |
2021-08-13 | $123.09 | $124.06 | $122.09 | $122.77 | $122.77 | 126,861 |
2021-08-12 | $123.55 | $127.47 | $122.91 | $123.64 | $123.64 | 261,413 |
2021-08-11 | $117.25 | $123.30 | $117.25 | $122.66 | $122.66 | 271,729 |
2021-08-10 | $113.63 | $117.00 | $112.18 | $116.57 | $116.57 | 194,258 |
2021-08-09 | $113.93 | $115.53 | $112.95 | $114.17 | $114.17 | 130,982 |
2021-08-06 | $115.19 | $116.66 | $114.14 | $114.87 | $114.87 | 195,841 |
2021-08-05 | $112.89 | $114.63 | $112.53 | $114.12 | $114.12 | 69,592 |
2021-08-04 | $112.23 | $114.36 | $111.80 | $112.16 | $112.16 | 104,976 |
2021-08-03 | $112.05 | $113.85 | $110.48 | $113.75 | $113.75 | 88,064 |
2021-08-02 | $113.19 | $116.39 | $112.32 | $112.64 | $112.64 | 172,922 |
2021-07-30 | $112.15 | $114.13 | $112.15 | $113.16 | $113.16 | 124,613 |
2021-07-29 | $111.27 | $113.36 | $111.15 | $112.81 | $112.81 | 67,151 |
2021-07-28 | $109.88 | $111.07 | $107.01 | $110.00 | $110.00 | 183,022 |
2021-07-27 | $108.78 | $110.26 | $108.25 | $109.44 | $109.44 | 106,267 |
2021-07-26 | $111.07 | $111.07 | $109.55 | $109.90 | $109.90 | 100,323 |
2021-07-23 | $108.97 | $110.81 | $108.70 | $110.07 | $110.07 | 136,161 |
2021-07-22 | $110.78 | $110.80 | $107.59 | $107.81 | $107.81 | 156,647 |
2021-07-21 | $110.26 | $113.54 | $110.26 | $111.44 | $111.44 | 132,261 |
2021-07-20 | $105.51 | $110.25 | $105.25 | $109.35 | $109.35 | 189,260 |
2021-07-19 | $105.69 | $107.06 | $103.63 | $105.13 | $105.13 | 154,819 |
2021-07-16 | $111.03 | $111.10 | $106.49 | $106.54 | $106.54 | 90,720 |
2021-07-15 | $109.07 | $111.00 | $108.01 | $110.20 | $110.20 | 104,274 |
2021-07-14 | $110.25 | $110.78 | $108.86 | $109.46 | $109.46 | 85,453 |
2021-07-13 | $113.49 | $113.51 | $109.58 | $109.75 | $109.75 | 166,961 |
2021-07-12 | $112.79 | $114.78 | $112.28 | $114.58 | $114.58 | 130,849 |
2021-07-09 | $110.78 | $113.77 | $110.78 | $113.29 | $113.29 | 162,836 |
2021-07-08 | $110.00 | $111.46 | $108.39 | $109.42 | $109.42 | 145,046 |
2021-07-07 | $110.39 | $113.28 | $110.15 | $111.96 | $111.96 | 123,453 |
2021-07-06 | $113.21 | $113.74 | $108.48 | $110.43 | $110.43 | 134,577 |
2021-07-02 | $114.07 | $114.07 | $112.53 | $112.69 | $112.69 | 107,641 |
2021-07-01 | $112.97 | $115.01 | $112.15 | $113.95 | $113.95 | 160,967 |
2021-06-30 | $111.41 | $112.59 | $111.01 | $111.79 | $111.79 | 111,837 |
2021-06-29 | $112.65 | $113.10 | $111.75 | $111.76 | $111.76 | 78,049 |
2021-06-28 | $112.20 | $112.64 | $110.21 | $111.76 | $111.76 | 191,950 |
2021-06-25 | $111.97 | $112.64 | $111.40 | $111.49 | $111.49 | 362,483 |
2021-06-24 | $112.43 | $113.07 | $110.45 | $111.71 | $111.71 | 98,162 |
2021-06-23 | $111.24 | $112.50 | $111.11 | $111.73 | $111.73 | 145,051 |
2021-06-22 | $111.29 | $112.38 | $110.56 | $111.64 | $111.64 | 111,803 |
2021-06-21 | $110.67 | $112.20 | $110.67 | $111.85 | $111.85 | 153,565 |
2021-06-18 | $108.76 | $109.90 | $108.41 | $109.42 | $109.42 | 266,816 |
2021-06-17 | $111.11 | $111.57 | $108.59 | $110.71 | $110.71 | 174,093 |
2021-06-16 | $115.12 | $115.12 | $111.60 | $111.83 | $111.83 | 135,781 |
2021-06-15 | $115.98 | $115.98 | $114.43 | $115.52 | $115.52 | 181,145 |
2021-06-14 | $117.26 | $117.26 | $114.35 | $115.36 | $115.36 | 101,680 |
2021-06-11 | $116.12 | $117.21 | $116.12 | $116.69 | $116.69 | 55,304 |
2021-06-10 | $117.28 | $119.13 | $115.60 | $115.77 | $115.77 | 124,332 |
2021-06-09 | $119.56 | $119.56 | $117.03 | $117.15 | $117.15 | 77,216 |
2021-06-08 | $118.64 | $119.71 | $117.79 | $119.29 | $119.29 | 59,671 |
2021-06-07 | $118.08 | $118.99 | $117.63 | $118.29 | $118.29 | 98,875 |
2021-06-04 | $119.07 | $120.19 | $117.05 | $118.24 | $118.24 | 99,162 |
2021-06-03 | $118.25 | $119.35 | $116.16 | $118.02 | $118.02 | 131,595 |
2021-06-02 | $122.01 | $122.01 | $118.77 | $119.89 | $119.89 | 245,490 |
2021-06-01 | $120.30 | $121.73 | $119.67 | $121.51 | $121.51 | 76,488 |
2021-05-28 | $121.74 | $121.74 | $116.98 | $119.55 | $119.55 | 82,586 |
2021-05-27 | $121.39 | $121.39 | $119.03 | $119.41 | $119.41 | 80,355 |
2021-05-26 | $119.64 | $121.17 | $119.43 | $120.25 | $120.25 | 87,268 |
2021-05-25 | $119.91 | $120.74 | $118.74 | $118.74 | $118.74 | 125,961 |
2021-05-24 | $119.49 | $119.74 | $118.34 | $119.48 | $119.48 | 85,306 |
2021-05-21 | $120.98 | $122.41 | $118.79 | $118.91 | $118.91 | 73,526 |
2021-05-20 | $118.33 | $119.21 | $117.25 | $118.85 | $118.85 | 78,583 |
2021-05-19 | $118.38 | $118.56 | $116.85 | $118.43 | $118.43 | 205,338 |
2021-05-18 | $124.02 | $124.94 | $120.50 | $120.54 | $120.54 | 136,388 |
2021-05-17 | $123.69 | $124.71 | $120.52 | $124.07 | $124.07 | 84,341 |
2021-05-14 | $123.00 | $124.19 | $122.00 | $124.01 | $124.01 | 56,788 |
2021-05-13 | $118.78 | $122.75 | $118.50 | $121.50 | $121.50 | 218,516 |
2021-05-12 | $124.70 | $124.70 | $116.44 | $116.91 | $116.91 | 152,352 |
2021-05-11 | $125.05 | $125.66 | $121.93 | $124.94 | $124.94 | 145,059 |
2021-05-10 | $130.00 | $130.88 | $127.98 | $128.15 | $128.15 | 118,338 |
2021-05-07 | $127.22 | $131.39 | $127.22 | $129.92 | $129.92 | 134,598 |
2021-05-06 | $125.28 | $128.51 | $123.23 | $128.51 | $128.51 | 171,276 |
2021-05-05 | $120.65 | $125.16 | $118.37 | $124.07 | $124.07 | 229,400 |
2021-05-04 | $127.53 | $130.29 | $125.31 | $126.25 | $126.25 | 204,359 |
2021-05-03 | $127.96 | $129.64 | $127.04 | $128.84 | $128.84 | 182,353 |
2021-04-30 | $128.42 | $128.42 | $125.55 | $126.29 | $126.29 | 87,031 |
2021-04-29 | $129.74 | $132.22 | $128.77 | $129.99 | $129.99 | 64,416 |
2021-04-28 | $128.64 | $128.83 | $126.88 | $128.14 | $128.14 | 61,648 |
2021-04-27 | $129.43 | $129.76 | $127.62 | $128.79 | $128.79 | 110,832 |
2021-04-26 | $127.93 | $128.46 | $127.25 | $127.97 | $127.97 | 133,421 |
2021-04-23 | $125.80 | $127.14 | $124.87 | $126.49 | $126.49 | 119,546 |
2021-04-22 | $125.61 | $127.13 | $124.85 | $125.72 | $125.72 | 95,178 |
2021-04-21 | $125.33 | $126.30 | $123.87 | $125.21 | $125.21 | 114,299 |
2021-04-20 | $129.02 | $130.75 | $123.34 | $125.00 | $125.00 | 195,543 |
2021-04-19 | $130.09 | $131.00 | $128.44 | $129.86 | $129.86 | 150,240 |
2021-04-16 | $127.18 | $131.52 | $126.66 | $130.70 | $130.70 | 241,126 |
2021-04-15 | $125.52 | $125.99 | $123.40 | $125.68 | $125.68 | 66,333 |
2021-04-14 | $123.44 | $125.31 | $123.00 | $123.90 | $123.90 | 57,083 |
2021-04-13 | $126.66 | $126.66 | $122.02 | $123.00 | $123.00 | 64,347 |
2021-04-12 | $125.14 | $127.18 | $124.27 | $126.86 | $126.86 | 82,871 |
2021-04-09 | $123.17 | $126.01 | $122.92 | $125.43 | $125.43 | 98,915 |
2021-04-08 | $122.28 | $123.32 | $120.25 | $123.21 | $123.21 | 97,859 |
2021-04-07 | $123.05 | $124.92 | $120.40 | $121.55 | $121.55 | 141,611 |
2021-04-06 | $120.78 | $124.34 | $120.78 | $123.51 | $123.51 | 158,231 |
2021-04-05 | $122.00 | $122.37 | $118.88 | $120.38 | $120.38 | 110,326 |
2021-04-01 | $116.52 | $119.99 | $116.28 | $119.92 | $119.92 | 91,929 |
2021-03-31 | $115.76 | $117.97 | $114.02 | $115.24 | $115.24 | 137,666 |
2021-03-30 | $112.15 | $115.76 | $111.82 | $115.12 | $115.12 | 110,167 |
2021-03-29 | $119.82 | $119.82 | $112.52 | $112.52 | $112.52 | 127,454 |
2021-03-26 | $116.25 | $119.56 | $114.63 | $119.48 | $119.48 | 127,621 |
2021-03-25 | $109.83 | $115.36 | $108.65 | $114.41 | $114.41 | 140,129 |
2021-03-24 | $113.46 | $116.76 | $110.20 | $110.56 | $110.56 | 146,966 |
2021-03-23 | $115.93 | $117.63 | $111.49 | $112.18 | $112.18 | 164,735 |
2021-03-22 | $120.00 | $120.00 | $116.47 | $117.50 | $117.50 | 132,621 |
2021-03-19 | $116.36 | $118.49 | $113.17 | $117.03 | $117.03 | 350,769 |
2021-03-18 | $118.06 | $120.48 | $115.74 | $116.00 | $116.00 | 114,427 |
2021-03-17 | $116.84 | $119.35 | $115.33 | $119.08 | $119.08 | 105,557 |
2021-03-16 | $119.66 | $119.66 | $116.78 | $117.45 | $117.45 | 82,143 |
2021-03-15 | $117.77 | $119.96 | $116.67 | $119.66 | $119.66 | 107,385 |
2021-03-12 | $118.80 | $120.06 | $117.96 | $118.98 | $118.98 | 89,952 |
2021-03-11 | $118.19 | $118.92 | $116.46 | $118.80 | $118.80 | 101,895 |
2021-03-10 | $114.50 | $117.25 | $113.47 | $116.80 | $116.80 | 150,215 |
2021-03-09 | $114.88 | $114.88 | $113.03 | $113.43 | $113.43 | 110,526 |
2021-03-08 | $111.91 | $115.03 | $111.11 | $112.67 | $112.67 | 143,459 |
2021-03-05 | $110.87 | $110.87 | $104.78 | $110.25 | $110.25 | 275,680 |
2021-03-04 | $111.34 | $112.37 | $104.98 | $108.50 | $108.50 | 197,118 |
2021-03-03 | $113.50 | $114.61 | $110.32 | $111.56 | $111.56 | 156,768 |
2021-03-02 | $114.82 | $115.17 | $112.88 | $113.33 | $113.33 | 199,508 |
2021-03-01 | $112.66 | $115.42 | $110.54 | $114.47 | $114.47 | 177,501 |
2021-02-26 | $110.81 | $112.92 | $109.71 | $109.72 | $109.72 | 187,134 |
2021-02-25 | $104.86 | $113.38 | $104.86 | $110.75 | $110.75 | 209,101 |
2021-02-24 | $109.87 | $115.53 | $109.30 | $115.23 | $115.23 | 251,977 |
2021-02-23 | $108.17 | $110.39 | $105.08 | $110.06 | $110.06 | 137,871 |
2021-02-22 | $106.68 | $110.84 | $105.76 | $109.25 | $109.25 | 115,223 |
2021-02-19 | $105.63 | $108.82 | $105.41 | $107.68 | $107.68 | 165,840 |
2021-02-18 | $104.19 | $106.35 | $103.51 | $104.74 | $104.74 | 124,355 |
2021-02-17 | $103.09 | $105.97 | $102.83 | $105.23 | $105.23 | 192,037 |
2021-02-16 | $109.55 | $110.27 | $104.88 | $104.88 | $104.88 | 202,584 |
2021-02-12 | $107.52 | $109.84 | $107.15 | $109.53 | $109.53 | 138,214 |
2021-02-11 | $110.59 | $110.59 | $107.24 | $108.80 | $108.80 | 164,811 |
2021-02-10 | $112.14 | $112.59 | $108.71 | $109.78 | $109.78 | 71,957 |
2021-02-09 | $112.62 | $113.57 | $110.58 | $111.37 | $111.37 | 116,264 |
2021-02-08 | $108.65 | $111.44 | $107.44 | $111.38 | $111.38 | 96,618 |
2021-02-05 | $108.43 | $109.19 | $106.41 | $107.74 | $107.74 | 86,205 |
2021-02-04 | $104.10 | $107.98 | $104.10 | $107.68 | $107.68 | 87,750 |
2021-02-03 | $106.21 | $107.00 | $103.28 | $104.87 | $104.87 | 97,330 |
2021-02-02 | $107.95 | $107.95 | $103.94 | $106.68 | $106.68 | 130,440 |
2021-02-01 | $101.00 | $104.02 | $99.05 | $103.59 | $103.59 | 96,193 |
2021-01-29 | $101.87 | $101.96 | $98.51 | $99.50 | $99.50 | 201,005 |
2021-01-28 | $101.36 | $103.01 | $99.98 | $101.61 | $101.61 | 189,895 |
2021-01-27 | $102.65 | $102.95 | $98.17 | $99.36 | $99.36 | 241,266 |
2021-01-26 | $108.07 | $108.07 | $104.86 | $105.31 | $105.31 | 207,781 |
2021-01-25 | $107.82 | $108.43 | $106.24 | $107.06 | $107.06 | 174,328 |
2021-01-22 | $106.94 | $108.86 | $105.99 | $108.71 | $108.71 | 119,408 |
2021-01-21 | $106.41 | $110.57 | $106.41 | $107.78 | $107.78 | 237,141 |
2021-01-20 | $101.47 | $107.49 | $101.45 | $106.41 | $106.41 | 172,854 |
2021-01-19 | $96.64 | $101.07 | $96.50 | $100.04 | $100.04 | 172,389 |
2021-01-15 | $94.47 | $96.52 | $92.76 | $95.90 | $95.90 | 148,758 |
2021-01-14 | $97.96 | $98.88 | $96.17 | $96.58 | $96.58 | 89,863 |
2021-01-13 | $97.69 | $98.20 | $96.47 | $97.10 | $97.10 | 111,730 |
2021-01-12 | $97.50 | $98.72 | $96.42 | $98.35 | $98.35 | 162,848 |
2021-01-11 | $97.01 | $98.14 | $96.66 | $96.96 | $96.96 | 145,427 |
2021-01-08 | $102.78 | $102.87 | $98.15 | $98.48 | $98.48 | 128,400 |
2021-01-07 | $101.14 | $103.19 | $100.00 | $102.86 | $102.86 | 104,074 |
2021-01-06 | $97.48 | $102.38 | $97.48 | $101.32 | $101.32 | 144,286 |
2021-01-05 | $96.05 | $97.54 | $95.24 | $96.16 | $96.16 | 244,773 |
2021-01-04 | $99.74 | $100.04 | $94.12 | $96.00 | $96.00 | 139,205 |
2020-12-31 | $98.72 | $99.26 | $96.88 | $98.34 | $98.34 | 176,701 |
2020-12-30 | $98.21 | $100.82 | $98.02 | $98.69 | $98.69 | 94,172 |
2020-12-29 | $99.06 | $99.06 | $95.45 | $98.04 | $98.04 | 117,770 |
2020-12-28 | $102.79 | $103.00 | $98.78 | $98.91 | $98.91 | 124,268 |
2020-12-24 | $101.70 | $102.10 | $100.26 | $101.33 | $101.33 | 35,780 |
2020-12-23 | $101.96 | $102.05 | $99.05 | $100.70 | $100.70 | 66,528 |
2020-12-22 | $100.87 | $101.95 | $99.01 | $101.00 | $101.00 | 79,746 |
2020-12-21 | $98.04 | $100.89 | $97.45 | $100.89 | $100.89 | 106,803 |
2020-12-18 | $99.18 | $103.39 | $99.00 | $100.94 | $100.94 | 305,815 |
2020-12-17 | $97.17 | $99.48 | $97.08 | $99.06 | $99.06 | 160,014 |
2020-12-16 | $96.95 | $97.65 | $94.62 | $96.21 | $96.21 | 139,294 |
2020-12-15 | $95.69 | $97.12 | $94.53 | $96.95 | $96.95 | 161,953 |
2020-12-14 | $96.54 | $96.54 | $94.16 | $95.01 | $95.01 | 126,674 |
2020-12-11 | $96.08 | $97.58 | $94.94 | $95.10 | $95.10 | 133,709 |
2020-12-10 | $94.46 | $97.10 | $93.84 | $96.91 | $96.91 | 191,271 |
2020-12-09 | $95.85 | $99.95 | $95.07 | $95.89 | $95.89 | 255,513 |
2020-12-08 | $95.57 | $96.27 | $93.22 | $94.71 | $94.71 | 144,810 |
2020-12-07 | $92.83 | $96.90 | $92.08 | $96.45 | $96.45 | 153,613 |
2020-12-04 | $96.93 | $97.77 | $92.79 | $93.19 | $93.19 | 272,454 |
2020-12-03 | $95.50 | $97.94 | $95.19 | $96.63 | $96.63 | 137,989 |
2020-12-02 | $98.96 | $99.94 | $93.95 | $95.54 | $95.54 | 314,056 |
2020-12-01 | $102.08 | $102.74 | $99.40 | $99.77 | $99.77 | 295,813 |
2020-11-30 | $100.81 | $101.25 | $99.45 | $100.05 | $100.05 | 452,203 |
2020-11-27 | $101.34 | $101.92 | $100.79 | $101.58 | $101.58 | 73,575 |
2020-11-25 | $101.48 | $101.98 | $100.02 | $101.44 | $101.44 | 253,717 |
2020-11-24 | $100.41 | $101.63 | $98.20 | $101.39 | $101.39 | 173,239 |
2020-11-23 | $99.82 | $100.48 | $97.43 | $99.50 | $99.50 | 169,139 |
2020-11-20 | $98.30 | $99.18 | $96.93 | $98.33 | $98.33 | 194,105 |
2020-11-19 | $97.03 | $99.31 | $96.74 | $98.79 | $98.79 | 138,504 |
2020-11-18 | $95.99 | $98.50 | $95.06 | $97.08 | $97.08 | 212,415 |
2020-11-17 | $90.81 | $96.03 | $89.98 | $95.85 | $95.85 | 341,905 |
2020-11-16 | $89.61 | $92.14 | $88.18 | $92.02 | $92.02 | 199,983 |
2020-11-13 | $87.30 | $89.59 | $87.25 | $88.48 | $88.48 | 199,916 |
2020-11-12 | $84.33 | $85.70 | $83.01 | $83.84 | $83.84 | 170,836 |
2020-11-11 | $85.33 | $85.33 | $81.84 | $84.97 | $84.97 | 149,581 |
2020-11-10 | $79.51 | $85.74 | $78.00 | $84.24 | $84.24 | 358,298 |
2020-11-09 | $90.85 | $93.18 | $78.21 | $78.41 | $78.41 | 658,699 |
2020-11-06 | $91.07 | $91.39 | $84.44 | $85.92 | $85.92 | 159,694 |
2020-11-05 | $94.46 | $96.25 | $90.16 | $90.44 | $90.44 | 218,062 |
2020-11-04 | $86.22 | $94.85 | $86.22 | $92.50 | $92.50 | 419,106 |
2020-11-03 | $94.09 | $94.56 | $85.93 | $87.20 | $87.20 | 366,207 |
2020-11-02 | $89.42 | $94.99 | $88.69 | $94.12 | $94.12 | 218,395 |
2020-10-30 | $87.66 | $89.72 | $85.15 | $88.00 | $88.00 | 145,491 |
2020-10-29 | $88.77 | $90.86 | $85.92 | $87.83 | $87.83 | 166,558 |
2020-10-28 | $89.51 | $91.71 | $88.46 | $89.25 | $89.25 | 151,607 |
2020-10-27 | $93.77 | $95.11 | $92.41 | $92.76 | $92.76 | 131,229 |
2020-10-26 | $96.43 | $97.19 | $92.13 | $93.59 | $93.59 | 115,901 |
2020-10-23 | $99.98 | $100.50 | $97.08 | $98.59 | $98.59 | 55,004 |
2020-10-22 | $100.15 | $100.32 | $97.83 | $99.61 | $99.61 | 91,753 |
2020-10-21 | $102.48 | $103.04 | $97.55 | $99.05 | $99.05 | 116,503 |
2020-10-20 | $102.05 | $104.37 | $101.10 | $102.68 | $102.68 | 105,685 |
2020-10-19 | $103.59 | $103.87 | $100.40 | $100.85 | $100.85 | 94,769 |
2020-10-16 | $103.53 | $105.38 | $101.94 | $103.43 | $103.43 | 151,753 |
2020-10-15 | $102.18 | $104.33 | $101.37 | $103.68 | $103.68 | 85,178 |
2020-10-14 | $104.83 | $106.24 | $103.02 | $103.71 | $103.71 | 75,568 |
2020-10-13 | $104.97 | $105.44 | $102.51 | $104.59 | $104.59 | 109,671 |
2020-10-12 | $106.91 | $107.72 | $104.71 | $106.16 | $106.16 | 115,843 |
2020-10-09 | $108.49 | $109.59 | $105.35 | $106.15 | $106.15 | 112,868 |
2020-10-08 | $107.60 | $107.91 | $106.33 | $107.25 | $107.25 | 103,743 |
2020-10-07 | $107.51 | $108.72 | $104.42 | $106.21 | $106.21 | 152,746 |
2020-10-06 | $108.55 | $109.84 | $105.51 | $105.77 | $105.77 | 159,739 |
2020-10-05 | $104.32 | $108.36 | $104.32 | $108.06 | $108.06 | 285,910 |
2020-10-02 | $98.31 | $102.64 | $98.28 | $101.64 | $101.64 | 160,922 |
2020-10-01 | $99.10 | $101.04 | $96.88 | $100.78 | $100.78 | 158,604 |
2020-09-30 | $97.69 | $99.77 | $97.69 | $98.40 | $98.40 | 224,412 |
2020-09-29 | $96.27 | $98.13 | $95.30 | $97.36 | $97.36 | 321,473 |
2020-09-28 | $93.24 | $97.07 | $93.24 | $96.07 | $96.07 | 165,661 |
2020-09-25 | $90.15 | $92.18 | $89.72 | $92.01 | $92.01 | 103,492 |
2020-09-24 | $91.06 | $92.39 | $88.45 | $90.87 | $90.87 | 152,143 |
2020-09-23 | $90.82 | $93.17 | $89.30 | $89.69 | $89.69 | 195,171 |
2020-09-22 | $88.13 | $91.08 | $86.52 | $90.88 | $90.88 | 172,552 |
2020-09-21 | $88.18 | $88.61 | $84.36 | $86.65 | $86.65 | 170,471 |
2020-09-18 | $93.11 | $93.28 | $89.52 | $90.92 | $90.92 | 337,011 |
2020-09-17 | $93.11 | $94.29 | $91.44 | $92.05 | $92.05 | 92,800 |
2020-09-16 | $95.44 | $96.12 | $94.50 | $95.11 | $95.11 | 126,624 |
2020-09-15 | $93.94 | $95.78 | $93.36 | $94.36 | $94.36 | 157,744 |
2020-09-14 | $91.78 | $93.81 | $91.49 | $93.38 | $93.38 | 79,932 |
2020-09-11 | $91.93 | $92.00 | $89.18 | $90.22 | $90.22 | 91,829 |
2020-09-10 | $91.37 | $93.97 | $90.93 | $91.09 | $91.09 | 147,570 |
2020-09-09 | $90.97 | $93.60 | $89.75 | $93.18 | $93.18 | 144,130 |
2020-09-08 | $89.87 | $91.99 | $89.11 | $89.96 | $89.96 | 183,496 |
2020-09-04 | $92.18 | $92.69 | $88.04 | $91.94 | $91.94 | 184,885 |
2020-09-03 | $93.95 | $93.95 | $90.39 | $90.88 | $90.88 | 207,470 |
2020-09-02 | $94.19 | $94.23 | $90.41 | $93.73 | $93.73 | 133,451 |
2020-09-01 | $91.16 | $94.69 | $91.14 | $94.43 | $94.43 | 119,424 |
2020-08-31 | $92.52 | $92.52 | $90.32 | $91.29 | $91.29 | 124,579 |
2020-08-28 | $93.45 | $94.41 | $92.37 | $92.78 | $92.78 | 102,307 |
2020-08-27 | $93.71 | $93.80 | $91.01 | $92.71 | $92.71 | 118,930 |
2020-08-26 | $91.51 | $93.87 | $90.51 | $92.94 | $92.94 | 137,048 |
2020-08-25 | $91.97 | $91.98 | $89.66 | $91.19 | $91.19 | 80,797 |
2020-08-24 | $93.31 | $93.31 | $90.99 | $91.37 | $91.37 | 65,055 |
2020-08-21 | $91.26 | $91.93 | $90.08 | $91.80 | $91.80 | 130,997 |
2020-08-20 | $91.82 | $93.08 | $90.78 | $91.61 | $91.61 | 104,256 |
2020-08-19 | $96.30 | $96.45 | $93.08 | $93.13 | $93.13 | 127,404 |
2020-08-18 | $97.05 | $97.72 | $96.00 | $96.47 | $96.47 | 238,991 |
2020-08-17 | $93.23 | $99.99 | $93.09 | $97.25 | $97.25 | 339,285 |
2020-08-14 | $91.91 | $93.13 | $91.73 | $92.69 | $92.69 | 178,452 |
2020-08-13 | $90.94 | $94.90 | $90.94 | $92.97 | $92.97 | 310,797 |
2020-08-12 | $90.57 | $92.51 | $89.49 | $91.71 | $91.71 | 154,591 |
2020-08-11 | $91.65 | $93.13 | $88.11 | $88.73 | $88.73 | 216,697 |
2020-08-10 | $89.21 | $92.30 | $89.21 | $90.48 | $90.48 | 177,320 |
2020-08-07 | $87.13 | $89.70 | $87.13 | $88.45 | $88.45 | 139,806 |
2020-08-06 | $87.59 | $87.97 | $86.31 | $87.28 | $87.28 | 103,485 |
2020-08-05 | $85.78 | $89.82 | $85.78 | $87.95 | $87.95 | 181,349 |
2020-08-04 | $83.59 | $85.64 | $79.32 | $84.15 | $84.15 | 281,339 |
2020-08-03 | $86.02 | $88.15 | $83.87 | $87.15 | $87.15 | 230,749 |
2020-07-31 | $87.25 | $87.72 | $82.67 | $84.35 | $84.35 | 222,029 |
2020-07-30 | $87.63 | $88.56 | $87.03 | $87.71 | $87.71 | 165,919 |
2020-07-29 | $86.54 | $89.46 | $86.54 | $89.44 | $89.44 | 94,513 |
2020-07-28 | $87.33 | $88.01 | $86.08 | $86.22 | $86.22 | 177,329 |
2020-07-27 | $83.77 | $87.92 | $83.55 | $87.82 | $87.82 | 226,004 |
2020-07-24 | $84.84 | $85.33 | $83.61 | $83.86 | $83.86 | 90,586 |
2020-07-23 | $83.88 | $86.48 | $83.81 | $85.05 | $85.05 | 112,977 |
2020-07-22 | $82.25 | $84.44 | $82.25 | $84.37 | $84.37 | 146,651 |
2020-07-21 | $85.00 | $85.45 | $82.74 | $82.83 | $82.83 | 270,466 |
2020-07-20 | $83.35 | $84.68 | $81.91 | $84.52 | $84.52 | 211,889 |
2020-07-17 | $84.30 | $86.13 | $83.35 | $85.23 | $85.23 | 151,500 |
2020-07-16 | $82.91 | $84.36 | $81.74 | $84.03 | $84.03 | 131,600 |
2020-07-15 | $83.17 | $83.77 | $81.22 | $83.24 | $83.24 | 388,100 |
2020-07-14 | $77.39 | $80.74 | $76.36 | $80.65 | $80.65 | 216,500 |
2020-07-13 | $82.58 | $82.58 | $77.00 | $77.20 | $77.20 | 328,500 |
2020-07-10 | $81.09 | $82.66 | $80.43 | $82.17 | $82.17 | 172,800 |
2020-07-09 | $81.84 | $81.92 | $79.70 | $81.09 | $81.09 | 207,100 |
2020-07-08 | $78.59 | $82.17 | $78.38 | $82.08 | $82.08 | 289,500 |
2020-07-07 | $77.13 | $80.00 | $76.87 | $79.01 | $79.01 | 182,900 |
2020-07-06 | $80.54 | $80.64 | $78.11 | $78.28 | $78.28 | 224,800 |
2020-07-02 | $79.46 | $81.16 | $76.86 | $77.54 | $77.54 | 180,600 |
2020-07-01 | $78.30 | $79.24 | $76.99 | $77.12 | $77.12 | 282,900 |
2020-06-30 | $79.44 | $79.44 | $75.51 | $77.78 | $77.78 | 428,200 |
2020-06-29 | $73.69 | $79.51 | $72.68 | $79.44 | $79.44 | 540,200 |
2020-06-26 | $68.25 | $74.01 | $68.10 | $71.63 | $71.63 | 865,766 |
2020-06-25 | $65.37 | $66.69 | $63.06 | $66.56 | $66.56 | 124,067 |
2020-06-24 | $68.04 | $68.04 | $63.64 | $66.23 | $66.23 | 149,914 |
2020-06-23 | $70.52 | $70.52 | $68.38 | $69.60 | $69.60 | 91,785 |
2020-06-22 | $67.74 | $69.14 | $66.65 | $69.03 | $69.03 | 92,570 |
2020-06-19 | $70.58 | $71.25 | $67.16 | $67.95 | $67.95 | 225,517 |
2020-06-18 | $69.99 | $71.32 | $69.14 | $69.62 | $69.62 | 104,063 |
2020-06-17 | $72.28 | $72.33 | $69.93 | $70.14 | $70.14 | 115,881 |
2020-06-16 | $74.20 | $74.78 | $70.83 | $72.24 | $72.24 | 125,188 |
2020-06-15 | $63.90 | $70.97 | $63.63 | $70.69 | $70.69 | 134,400 |
2020-06-12 | $70.26 | $70.68 | $62.98 | $66.33 | $66.33 | 202,313 |
2020-06-11 | $67.37 | $70.52 | $66.25 | $66.59 | $66.59 | 221,389 |
2020-06-10 | $74.33 | $74.67 | $71.80 | $72.85 | $72.85 | 114,601 |
2020-06-09 | $75.58 | $76.12 | $72.94 | $75.05 | $75.05 | 158,537 |
2020-06-08 | $77.95 | $80.36 | $77.48 | $77.73 | $77.73 | 149,061 |
2020-06-05 | $75.12 | $77.92 | $74.26 | $76.86 | $76.86 | 204,301 |
2020-06-04 | $71.80 | $73.04 | $69.97 | $71.46 | $71.46 | 136,942 |
2020-06-03 | $73.57 | $74.20 | $72.85 | $73.11 | $73.11 | 123,553 |
2020-06-02 | $69.78 | $71.77 | $69.55 | $71.64 | $71.64 | 136,497 |
2020-06-01 | $67.00 | $70.09 | $66.49 | $69.07 | $69.07 | 186,675 |
2020-05-29 | $67.11 | $67.74 | $65.43 | $66.38 | $66.38 | 182,877 |
2020-05-28 | $73.61 | $73.61 | $68.14 | $68.58 | $68.58 | 125,335 |
2020-05-27 | $72.26 | $73.24 | $70.94 | $72.58 | $72.58 | 226,792 |
2020-05-26 | $69.65 | $71.28 | $69.17 | $69.99 | $69.99 | 166,021 |
2020-05-22 | $67.84 | $68.75 | $65.79 | $66.30 | $66.30 | 170,313 |
2020-05-21 | $65.56 | $69.19 | $65.56 | $67.67 | $67.67 | 136,669 |
2020-05-20 | $65.44 | $67.33 | $64.86 | $65.79 | $65.79 | 134,860 |
2020-05-19 | $65.14 | $65.48 | $63.30 | $63.40 | $63.40 | 225,258 |
2020-05-18 | $60.43 | $66.31 | $60.43 | $65.80 | $65.80 | 201,887 |
2020-05-15 | $56.02 | $57.96 | $55.82 | $57.00 | $57.00 | 153,380 |
2020-05-14 | $54.67 | $56.90 | $52.26 | $56.58 | $56.58 | 217,118 |
2020-05-13 | $58.59 | $59.05 | $55.14 | $56.27 | $56.27 | 165,462 |
2020-05-12 | $62.24 | $62.50 | $59.03 | $59.14 | $59.14 | 165,551 |
2020-05-11 | $63.33 | $63.33 | $60.04 | $62.00 | $62.00 | 246,373 |
2020-05-08 | $65.03 | $65.99 | $64.23 | $64.56 | $64.56 | 188,268 |
2020-05-07 | $62.02 | $64.86 | $61.45 | $62.42 | $62.42 | 278,043 |
2020-05-06 | $62.22 | $65.94 | $59.69 | $59.81 | $59.81 | 293,547 |
2020-05-05 | $59.11 | $60.37 | $57.17 | $57.34 | $57.34 | 202,741 |
2020-05-04 | $55.41 | $58.75 | $54.75 | $58.65 | $58.65 | 190,247 |
2020-05-01 | $58.32 | $58.38 | $54.43 | $56.74 | $56.74 | 192,232 |
2020-04-30 | $60.88 | $60.88 | $58.60 | $59.08 | $59.08 | 257,843 |
2020-04-29 | $57.08 | $63.06 | $57.08 | $62.50 | $62.50 | 338,741 |
2020-04-28 | $52.37 | $56.23 | $52.37 | $54.89 | $54.89 | 330,372 |
2020-04-27 | $46.76 | $50.56 | $46.76 | $50.28 | $50.28 | 200,257 |
2020-04-24 | $45.22 | $46.40 | $44.91 | $46.30 | $46.30 | 151,049 |
2020-04-23 | $44.90 | $46.95 | $44.90 | $45.36 | $45.36 | 204,845 |
2020-04-22 | $46.49 | $46.49 | $44.67 | $45.00 | $45.00 | 100,373 |
2020-04-21 | $45.14 | $46.91 | $44.53 | $45.19 | $45.19 | 97,130 |
2020-04-20 | $46.23 | $47.93 | $45.37 | $47.05 | $47.05 | 122,745 |
2020-04-17 | $46.17 | $48.26 | $46.17 | $47.47 | $47.47 | 192,375 |
2020-04-16 | $46.60 | $46.60 | $42.92 | $44.15 | $44.15 | 267,520 |
2020-04-15 | $50.09 | $51.61 | $47.50 | $47.94 | $47.94 | 334,939 |
2020-04-14 | $50.46 | $52.77 | $50.00 | $52.56 | $52.56 | 226,787 |
2020-04-13 | $52.67 | $52.67 | $46.90 | $48.82 | $48.82 | 217,326 |
2020-04-09 | $46.57 | $53.15 | $45.81 | $52.65 | $52.65 | 293,327 |
2020-04-08 | $44.86 | $46.69 | $44.00 | $45.46 | $45.46 | 156,509 |
2020-04-07 | $43.60 | $46.04 | $43.49 | $44.64 | $44.64 | 186,031 |
2020-04-06 | $38.22 | $41.82 | $38.06 | $41.81 | $41.81 | 217,043 |
2020-04-03 | $37.00 | $37.82 | $34.88 | $36.76 | $36.76 | 417,875 |
2020-04-02 | $37.38 | $39.36 | $36.53 | $37.38 | $37.38 | 281,642 |
2020-04-01 | $44.20 | $45.21 | $37.37 | $38.18 | $38.18 | 344,513 |
2020-03-31 | $47.15 | $48.80 | $46.27 | $47.45 | $47.45 | 263,963 |
2020-03-30 | $44.66 | $48.38 | $44.14 | $47.77 | $47.77 | 259,456 |
2020-03-27 | $50.92 | $51.12 | $44.76 | $45.03 | $45.03 | 309,549 |
2020-03-26 | $53.17 | $55.06 | $50.84 | $53.08 | $53.08 | 193,386 |
2020-03-25 | $51.10 | $54.85 | $49.26 | $52.74 | $52.74 | 224,856 |
2020-03-24 | $42.95 | $51.30 | $41.95 | $50.93 | $50.93 | 259,589 |
2020-03-23 | $41.89 | $43.54 | $39.34 | $41.95 | $41.95 | 180,368 |
2020-03-20 | $42.78 | $47.02 | $40.83 | $41.77 | $41.77 | 360,922 |
2020-03-19 | $39.99 | $43.80 | $36.69 | $42.07 | $42.07 | 682,951 |
2020-03-18 | $47.60 | $47.75 | $36.44 | $40.17 | $40.17 | 615,810 |
2020-03-17 | $54.26 | $60.77 | $50.56 | $51.18 | $51.18 | 445,407 |
2020-03-16 | $55.60 | $57.45 | $53.08 | $53.42 | $53.42 | 339,949 |
2020-03-13 | $62.32 | $62.99 | $59.18 | $62.53 | $62.53 | 361,401 |
2020-03-12 | $65.24 | $66.02 | $59.25 | $59.29 | $59.29 | 360,595 |
2020-03-11 | $73.00 | $73.52 | $68.95 | $69.48 | $69.48 | 466,933 |
2020-03-10 | $69.57 | $73.44 | $68.00 | $73.35 | $73.35 | 437,044 |
2020-03-09 | $67.54 | $68.57 | $63.61 | $67.32 | $67.32 | 315,454 |
2020-03-06 | $69.99 | $72.57 | $69.75 | $72.38 | $72.38 | 255,049 |
2020-03-05 | $74.71 | $75.08 | $71.34 | $72.72 | $72.72 | 214,561 |
2020-03-04 | $77.77 | $78.09 | $75.34 | $76.66 | $76.66 | 223,861 |
2020-03-03 | $77.43 | $79.88 | $74.87 | $76.30 | $76.30 | 218,916 |
2020-03-02 | $73.88 | $77.77 | $73.13 | $77.71 | $77.71 | 315,197 |
2020-02-28 | $72.19 | $73.64 | $70.48 | $73.50 | $73.50 | 282,278 |
2020-02-27 | $75.33 | $76.04 | $73.21 | $74.19 | $74.19 | 268,798 |
2020-02-26 | $81.90 | $81.90 | $76.23 | $76.65 | $76.65 | 212,857 |
2020-02-25 | $86.89 | $87.25 | $81.95 | $82.09 | $82.09 | 241,186 |
2020-02-24 | $86.63 | $87.44 | $86.01 | $87.18 | $87.18 | 205,836 |
2020-02-21 | $87.39 | $89.21 | $87.32 | $88.63 | $88.63 | 267,739 |
2020-02-20 | $84.90 | $87.02 | $84.63 | $86.90 | $86.90 | 291,403 |
2020-02-19 | $84.43 | $86.35 | $82.89 | $85.01 | $85.01 | 399,850 |
2020-02-18 | $80.18 | $81.68 | $79.83 | $81.01 | $81.01 | 235,856 |
2020-02-14 | $79.78 | $80.56 | $79.13 | $80.56 | $80.56 | 122,677 |
2020-02-13 | $79.18 | $79.80 | $78.80 | $79.60 | $79.60 | 167,769 |
2020-02-12 | $78.97 | $79.21 | $78.22 | $79.06 | $79.06 | 206,500 |
2020-02-11 | $78.27 | $78.45 | $77.26 | $78.25 | $78.25 | 146,434 |
2020-02-10 | $78.00 | $78.23 | $77.44 | $78.14 | $78.14 | 74,251 |
2020-02-07 | $78.14 | $78.52 | $77.69 | $78.33 | $78.33 | 136,634 |
2020-02-06 | $78.73 | $78.87 | $78.00 | $78.29 | $78.29 | 161,405 |
2020-02-05 | $79.00 | $79.82 | $77.78 | $78.42 | $78.42 | 180,729 |
2020-02-04 | $77.50 | $78.32 | $77.27 | $77.90 | $77.90 | 150,717 |
2020-02-03 | $75.57 | $77.58 | $75.57 | $76.86 | $76.86 | 188,492 |
2020-01-31 | $76.01 | $76.04 | $74.14 | $75.11 | $75.11 | 146,784 |
2020-01-30 | $76.49 | $77.03 | $75.32 | $76.24 | $76.24 | 88,952 |
2020-01-29 | $77.59 | $79.06 | $76.88 | $77.05 | $77.05 | 142,907 |
2020-01-28 | $78.73 | $78.73 | $74.57 | $77.47 | $77.47 | 300,072 |
2020-01-27 | $77.35 | $78.66 | $77.17 | $78.37 | $78.37 | 172,515 |
2020-01-24 | $79.35 | $79.35 | $77.51 | $78.21 | $78.21 | 159,650 |
2020-01-23 | $78.56 | $80.20 | $78.20 | $79.46 | $79.46 | 159,540 |
2020-01-22 | $78.36 | $79.34 | $78.30 | $78.90 | $78.90 | 109,462 |
2020-01-21 | $77.95 | $78.70 | $77.56 | $78.27 | $78.27 | 160,278 |
2020-01-17 | $77.55 | $78.89 | $77.55 | $77.81 | $77.81 | 172,628 |
2020-01-16 | $76.19 | $77.57 | $76.02 | $77.28 | $77.28 | 122,026 |
2020-01-15 | $74.42 | $76.11 | $74.31 | $76.08 | $76.08 | 132,294 |
2020-01-14 | $74.34 | $75.27 | $73.63 | $74.61 | $74.61 | 101,786 |
2020-01-13 | $75.25 | $75.31 | $74.42 | $74.57 | $74.57 | 119,952 |
2020-01-10 | $75.03 | $75.70 | $74.24 | $75.35 | $75.35 | 172,950 |
2020-01-09 | $73.37 | $75.54 | $73.30 | $75.09 | $75.09 | 293,446 |
2020-01-08 | $72.40 | $73.83 | $72.40 | $72.71 | $72.71 | 111,274 |
2020-01-07 | $72.30 | $72.60 | $71.84 | $72.24 | $72.24 | 138,305 |
2020-01-06 | $71.09 | $72.62 | $71.09 | $72.46 | $72.46 | 128,370 |
2020-01-03 | $71.01 | $72.03 | $70.94 | $71.54 | $71.54 | 82,883 |
2020-01-02 | $72.60 | $72.60 | $71.13 | $71.88 | $71.88 | 136,067 |
2019-12-31 | $71.67 | $72.44 | $71.67 | $72.21 | $72.21 | 96,739 |
2019-12-30 | $72.02 | $72.19 | $71.16 | $71.67 | $71.67 | 101,120 |
2019-12-27 | $72.71 | $72.80 | $71.85 | $71.85 | $71.85 | 69,547 |
2019-12-26 | $72.44 | $72.50 | $71.80 | $72.33 | $72.33 | 97,596 |
2019-12-24 | $72.03 | $72.67 | $71.80 | $72.22 | $72.22 | 62,141 |
2019-12-23 | $71.82 | $72.22 | $71.34 | $71.72 | $71.72 | 111,140 |
2019-12-20 | $71.85 | $71.85 | $71.11 | $71.39 | $71.39 | 221,359 |
2019-12-19 | $72.84 | $73.06 | $71.11 | $71.84 | $71.84 | 125,160 |
2019-12-18 | $73.44 | $73.68 | $72.52 | $73.06 | $73.06 | 127,311 |
2019-12-17 | $73.45 | $73.92 | $72.91 | $73.18 | $73.18 | 126,469 |
2019-12-16 | $73.25 | $74.08 | $72.96 | $73.43 | $73.43 | 156,957 |
2019-12-13 | $72.71 | $73.60 | $72.38 | $72.89 | $72.89 | 125,744 |
2019-12-12 | $72.61 | $73.86 | $72.22 | $73.05 | $73.05 | 245,349 |
2019-12-11 | $71.52 | $72.97 | $71.52 | $72.77 | $72.77 | 119,455 |
2019-12-10 | $72.50 | $72.91 | $70.93 | $71.34 | $71.34 | 146,352 |
2019-12-09 | $73.08 | $73.13 | $72.61 | $72.66 | $72.66 | 132,127 |
2019-12-06 | $73.05 | $73.43 | $72.06 | $72.83 | $72.83 | 144,356 |
2019-12-05 | $71.62 | $72.52 | $71.59 | $72.44 | $72.44 | 92,155 |
2019-12-04 | $70.83 | $72.11 | $70.83 | $71.58 | $71.58 | 145,748 |
2019-12-03 | $70.39 | $70.83 | $70.29 | $70.58 | $70.58 | 139,846 |
2019-12-02 | $72.03 | $72.13 | $70.74 | $71.11 | $71.11 | 122,044 |
2019-11-29 | $72.07 | $72.61 | $71.43 | $71.80 | $71.80 | 63,381 |
2019-11-27 | $74.00 | $74.46 | $72.18 | $72.21 | $72.21 | 184,496 |
2019-11-26 | $70.14 | $72.03 | $69.97 | $72.00 | $72.00 | 359,638 |
2019-11-25 | $68.17 | $70.35 | $68.17 | $69.68 | $69.68 | 151,396 |
2019-11-22 | $67.65 | $68.30 | $67.34 | $68.11 | $68.11 | 75,947 |
2019-11-21 | $68.66 | $68.66 | $67.40 | $67.65 | $67.65 | 98,418 |
2019-11-20 | $68.76 | $69.12 | $67.98 | $68.60 | $68.60 | 179,846 |
2019-11-19 | $69.45 | $69.45 | $68.69 | $68.78 | $68.78 | 167,104 |
2019-11-18 | $68.66 | $69.41 | $68.54 | $69.19 | $69.19 | 137,537 |
2019-11-15 | $69.14 | $69.46 | $68.67 | $68.69 | $68.69 | 113,491 |
2019-11-14 | $68.93 | $69.76 | $68.69 | $68.82 | $68.82 | 110,608 |
2019-11-13 | $68.79 | $69.43 | $68.14 | $69.16 | $69.16 | 339,226 |
2019-11-12 | $67.72 | $69.60 | $67.42 | $69.30 | $69.30 | 209,915 |
2019-11-11 | $64.03 | $67.40 | $64.03 | $67.37 | $67.37 | 306,868 |
2019-11-08 | $64.12 | $64.56 | $63.27 | $64.49 | $64.49 | 180,164 |
2019-11-07 | $64.67 | $64.82 | $63.96 | $64.35 | $64.35 | 261,983 |
2019-11-06 | $63.61 | $64.94 | $62.57 | $64.14 | $64.14 | 230,089 |
2019-11-05 | $66.52 | $67.55 | $62.96 | $63.02 | $63.02 | 238,972 |
2019-11-04 | $63.65 | $63.70 | $62.41 | $62.50 | $62.50 | 202,648 |
2019-11-01 | $61.73 | $63.18 | $61.45 | $63.06 | $63.06 | 150,306 |
2019-10-31 | $60.37 | $61.54 | $60.08 | $61.41 | $61.41 | 219,343 |
2019-10-30 | $60.48 | $60.86 | $59.82 | $60.45 | $60.45 | 164,555 |
2019-10-29 | $60.07 | $60.86 | $60.07 | $60.59 | $60.59 | 94,168 |
2019-10-28 | $59.79 | $60.50 | $59.77 | $60.18 | $60.18 | 112,993 |
2019-10-25 | $58.26 | $59.95 | $58.10 | $59.62 | $59.62 | 94,311 |
2019-10-24 | $59.06 | $59.28 | $57.98 | $58.32 | $58.32 | 170,523 |
2019-10-23 | $58.97 | $59.15 | $58.30 | $58.76 | $58.76 | 87,296 |
2019-10-22 | $58.99 | $59.07 | $58.24 | $58.84 | $58.84 | 209,281 |
2019-10-21 | $59.22 | $59.96 | $58.53 | $58.89 | $58.89 | 104,668 |
2019-10-18 | $58.52 | $59.00 | $58.32 | $58.73 | $58.73 | 195,363 |
2019-10-17 | $58.50 | $59.08 | $58.46 | $58.82 | $58.82 | 228,670 |
2019-10-16 | $57.51 | $58.27 | $57.50 | $58.08 | $58.08 | 195,200 |
2019-10-15 | $57.44 | $58.03 | $57.00 | $57.60 | $57.60 | 179,629 |
2019-10-14 | $56.57 | $57.49 | $55.63 | $57.14 | $57.14 | 151,764 |
2019-10-11 | $57.23 | $58.61 | $56.29 | $56.58 | $56.58 | 443,136 |
2019-10-10 | $56.69 | $57.80 | $56.69 | $57.53 | $57.53 | 194,719 |
2019-10-09 | $56.65 | $57.21 | $56.31 | $56.47 | $56.47 | 387,320 |
2019-10-08 | $56.44 | $56.80 | $55.91 | $56.13 | $56.13 | 112,397 |
2019-10-07 | $57.08 | $57.43 | $56.40 | $56.96 | $56.96 | 113,277 |
2019-10-04 | $56.32 | $57.27 | $55.92 | $57.20 | $57.20 | 152,597 |
2019-10-03 | $56.16 | $56.58 | $55.40 | $56.34 | $56.34 | 84,199 |
2019-10-02 | $56.80 | $57.18 | $55.60 | $56.43 | $56.43 | 105,175 |
2019-10-01 | $58.40 | $58.85 | $57.21 | $57.33 | $57.33 | 190,066 |
2019-09-30 | $57.64 | $58.72 | $57.42 | $58.00 | $58.00 | 169,451 |
2019-09-27 | $58.10 | $58.60 | $57.06 | $57.64 | $57.64 | 78,061 |
2019-09-26 | $57.94 | $58.47 | $57.40 | $58.02 | $58.02 | 95,055 |
2019-09-25 | $56.49 | $57.82 | $56.10 | $57.69 | $57.69 | 80,479 |
2019-09-24 | $56.76 | $56.99 | $55.87 | $56.20 | $56.20 | 102,652 |
2019-09-23 | $56.54 | $57.39 | $56.54 | $56.68 | $56.68 | 108,174 |
2019-09-20 | $58.01 | $58.09 | $56.56 | $57.00 | $57.00 | 175,234 |
2019-09-19 | $57.88 | $58.80 | $57.23 | $57.93 | $57.93 | 123,671 |
2019-09-18 | $57.70 | $58.27 | $57.43 | $57.75 | $57.75 | 171,000 |
2019-09-17 | $57.53 | $57.79 | $56.81 | $57.73 | $57.73 | 90,849 |
2019-09-16 | $57.65 | $58.02 | $57.15 | $57.70 | $57.70 | 111,869 |
2019-09-13 | $58.29 | $58.63 | $57.55 | $57.75 | $57.75 | 85,010 |
2019-09-12 | $57.57 | $58.16 | $56.45 | $57.75 | $57.75 | 131,990 |
2019-09-11 | $56.69 | $57.88 | $56.01 | $57.75 | $57.75 | 127,523 |
2019-09-10 | $55.32 | $56.91 | $55.20 | $56.86 | $56.86 | 148,617 |
2019-09-09 | $54.02 | $55.79 | $53.91 | $55.68 | $55.68 | 131,428 |
2019-09-06 | $53.66 | $54.43 | $53.14 | $53.74 | $53.74 | 86,507 |
2019-09-05 | $53.20 | $54.17 | $52.82 | $53.59 | $53.59 | 83,916 |
2019-09-04 | $52.48 | $52.81 | $52.23 | $52.44 | $52.44 | 78,831 |
2019-09-03 | $52.88 | $52.88 | $51.78 | $51.95 | $51.95 | 129,954 |
2019-08-30 | $52.27 | $53.80 | $52.27 | $53.39 | $53.39 | 123,314 |
2019-08-29 | $50.64 | $52.28 | $50.64 | $51.95 | $51.95 | 107,546 |
2019-08-28 | $49.38 | $50.21 | $48.90 | $50.03 | $50.03 | 76,573 |
2019-08-27 | $50.27 | $50.27 | $49.29 | $49.49 | $49.49 | 136,681 |
2019-08-26 | $49.89 | $49.94 | $49.40 | $49.77 | $49.77 | 63,623 |
2019-08-23 | $50.23 | $50.23 | $49.13 | $49.33 | $49.33 | 138,328 |
2019-08-22 | $50.38 | $50.57 | $49.96 | $50.19 | $50.19 | 77,184 |
2019-08-21 | $50.22 | $50.44 | $49.56 | $50.12 | $50.12 | 62,709 |
2019-08-20 | $49.14 | $49.96 | $48.23 | $49.56 | $49.56 | 100,083 |
2019-08-19 | $49.29 | $50.59 | $49.09 | $49.33 | $49.33 | 75,421 |
2019-08-16 | $48.94 | $49.28 | $48.24 | $48.62 | $48.62 | 115,642 |
2019-08-15 | $49.72 | $49.72 | $48.42 | $48.78 | $48.78 | 108,482 |
2019-08-14 | $50.25 | $50.25 | $48.98 | $49.37 | $49.37 | 188,324 |
2019-08-13 | $50.17 | $51.86 | $50.17 | $51.08 | $51.08 | 202,189 |
2019-08-12 | $50.50 | $50.79 | $49.54 | $50.42 | $50.42 | 245,307 |
2019-08-09 | $49.79 | $50.94 | $49.73 | $50.75 | $50.75 | 135,670 |
2019-08-08 | $48.95 | $50.88 | $48.49 | $50.23 | $50.23 | 195,979 |
2019-08-07 | $47.76 | $49.01 | $47.23 | $48.75 | $48.75 | 142,212 |
2019-08-06 | $48.35 | $49.63 | $47.48 | $48.46 | $48.46 | 177,163 |
2019-08-05 | $51.01 | $51.85 | $50.31 | $50.76 | $50.76 | 141,814 |
2019-08-02 | $52.18 | $52.33 | $51.48 | $51.96 | $51.96 | 163,794 |
2019-08-01 | $53.25 | $53.79 | $51.96 | $52.43 | $52.43 | 110,967 |
2019-07-31 | $53.81 | $54.48 | $53.03 | $53.30 | $53.30 | 108,422 |
2019-07-30 | $52.43 | $54.10 | $52.34 | $53.85 | $53.85 | 87,025 |
2019-07-29 | $54.49 | $54.59 | $52.34 | $52.79 | $52.79 | 74,259 |
2019-07-26 | $54.25 | $54.67 | $53.90 | $54.44 | $54.44 | 88,978 |
2019-07-25 | $53.66 | $54.71 | $53.30 | $54.13 | $54.13 | 137,844 |
2019-07-24 | $51.77 | $53.57 | $51.77 | $53.50 | $53.50 | 84,555 |
2019-07-23 | $51.40 | $51.96 | $51.06 | $51.82 | $51.82 | 62,012 |
2019-07-22 | $52.62 | $52.62 | $50.91 | $51.10 | $51.10 | 195,082 |
2019-07-19 | $52.69 | $53.17 | $52.29 | $52.33 | $52.33 | 94,067 |
2019-07-18 | $52.37 | $53.30 | $51.81 | $52.74 | $52.74 | 254,755 |
2019-07-17 | $53.05 | $53.64 | $52.18 | $52.48 | $52.48 | 343,980 |
2019-07-16 | $52.65 | $53.28 | $52.65 | $53.15 | $53.15 | 120,716 |
2019-07-15 | $52.96 | $53.25 | $52.20 | $52.72 | $52.72 | 113,602 |
2019-07-12 | $51.32 | $52.91 | $51.32 | $52.85 | $52.85 | 189,959 |
2019-07-11 | $52.55 | $53.08 | $50.91 | $51.28 | $51.28 | 128,415 |
2019-07-10 | $52.77 | $53.65 | $52.06 | $52.67 | $52.67 | 145,705 |
2019-07-09 | $52.59 | $53.24 | $51.98 | $52.87 | $52.87 | 230,276 |
2019-07-08 | $52.81 | $53.11 | $52.63 | $52.78 | $52.78 | 74,024 |
2019-07-05 | $52.72 | $53.16 | $52.33 | $52.94 | $52.94 | 101,084 |
2019-07-03 | $52.83 | $53.35 | $52.06 | $53.03 | $53.03 | 44,558 |
2019-07-02 | $53.36 | $53.43 | $52.13 | $52.68 | $52.68 | 68,953 |
2019-07-01 | $53.10 | $53.58 | $52.57 | $53.54 | $53.54 | 142,365 |
2019-06-28 | $52.42 | $53.27 | $52.26 | $52.68 | $52.68 | 324,570 |
2019-06-27 | $52.25 | $53.07 | $52.20 | $52.42 | $52.42 | 139,881 |
2019-06-26 | $52.04 | $52.33 | $51.13 | $51.98 | $51.98 | 151,108 |
2019-06-25 | $49.95 | $52.34 | $49.65 | $52.01 | $52.01 | 773,173 |
2019-06-24 | $50.06 | $50.87 | $49.85 | $49.86 | $49.86 | 138,985 |
2019-06-21 | $51.20 | $51.67 | $49.90 | $49.98 | $49.98 | 311,114 |
2019-06-20 | $51.68 | $51.81 | $50.82 | $51.61 | $51.61 | 125,797 |
2019-06-19 | $51.28 | $51.39 | $50.26 | $51.14 | $51.14 | 113,396 |
2019-06-18 | $51.76 | $52.73 | $51.15 | $51.50 | $51.50 | 167,872 |
2019-06-17 | $50.94 | $51.33 | $50.17 | $51.11 | $51.11 | 120,053 |
2019-06-14 | $51.03 | $51.28 | $50.63 | $50.88 | $50.88 | 59,470 |
2019-06-13 | $50.55 | $51.12 | $50.31 | $51.07 | $51.07 | 96,214 |
2019-06-12 | $50.50 | $50.66 | $49.99 | $50.28 | $50.28 | 77,231 |
2019-06-11 | $51.16 | $51.16 | $50.38 | $50.55 | $50.55 | 62,669 |
2019-06-10 | $50.46 | $51.18 | $50.35 | $50.78 | $50.78 | 87,459 |
2019-06-07 | $50.46 | $50.89 | $49.99 | $50.46 | $50.46 | 111,078 |
2019-06-06 | $50.27 | $50.60 | $48.90 | $49.99 | $49.99 | 83,918 |
2019-06-05 | $50.85 | $50.99 | $49.93 | $50.30 | $50.30 | 89,750 |
2019-06-04 | $49.11 | $50.70 | $49.11 | $50.65 | $50.65 | 87,754 |
2019-06-03 | $47.51 | $48.96 | $47.46 | $48.54 | $48.54 | 90,164 |
2019-05-31 | $47.82 | $47.82 | $47.04 | $47.55 | $47.55 | 91,214 |
2019-05-30 | $49.21 | $49.60 | $48.03 | $48.48 | $48.48 | 70,647 |
2019-05-29 | $49.25 | $49.86 | $48.89 | $49.13 | $49.13 | 101,291 |
2019-05-28 | $51.04 | $51.08 | $49.67 | $49.72 | $49.72 | 109,835 |
2019-05-24 | $50.91 | $51.46 | $50.57 | $51.15 | $51.15 | 67,589 |
2019-05-23 | $51.08 | $51.70 | $50.54 | $50.69 | $50.69 | 136,084 |
2019-05-22 | $52.64 | $53.60 | $51.65 | $51.74 | $51.74 | 68,386 |
2019-05-21 | $52.59 | $53.28 | $52.43 | $53.00 | $53.00 | 64,230 |
2019-05-20 | $53.15 | $53.58 | $51.99 | $52.23 | $52.23 | 90,958 |
2019-05-17 | $54.96 | $55.62 | $53.61 | $53.69 | $53.69 | 71,991 |
2019-05-16 | $54.91 | $55.83 | $54.91 | $55.44 | $55.44 | 94,200 |
2019-05-15 | $53.92 | $55.03 | $53.82 | $55.00 | $55.00 | 113,061 |
2019-05-14 | $53.02 | $54.36 | $52.55 | $54.30 | $54.30 | 107,529 |
2019-05-13 | $54.02 | $54.03 | $52.69 | $52.88 | $52.88 | 140,635 |
2019-05-10 | $54.77 | $55.11 | $53.64 | $55.07 | $55.07 | 52,862 |
2019-05-09 | $54.04 | $55.16 | $53.64 | $54.81 | $54.81 | 78,135 |
2019-05-08 | $55.15 | $55.47 | $54.25 | $54.35 | $54.35 | 113,001 |
2019-05-07 | $55.65 | $56.50 | $54.60 | $55.05 | $55.05 | 125,794 |
2019-05-06 | $55.23 | $56.44 | $54.90 | $56.19 | $56.19 | 114,755 |
2019-05-03 | $53.70 | $55.92 | $53.64 | $55.80 | $55.80 | 155,716 |
2019-05-02 | $52.95 | $54.00 | $50.34 | $53.22 | $53.22 | 141,741 |
2019-05-01 | $51.54 | $53.77 | $51.54 | $52.83 | $52.83 | 118,818 |
2019-04-30 | $51.43 | $51.92 | $50.81 | $51.49 | $51.49 | 172,862 |
2019-04-29 | $50.78 | $51.83 | $50.75 | $51.54 | $51.54 | 116,448 |
2019-04-26 | $50.32 | $50.96 | $49.98 | $50.74 | $50.74 | 140,827 |
2019-04-25 | $50.97 | $51.73 | $49.94 | $50.03 | $50.03 | 80,143 |
2019-04-24 | $50.64 | $51.30 | $50.44 | $51.24 | $51.24 | 236,931 |
2019-04-23 | $50.34 | $51.18 | $50.18 | $50.66 | $50.66 | 102,413 |
2019-04-22 | $51.06 | $51.06 | $49.99 | $50.13 | $50.13 | 55,992 |
2019-04-18 | $50.91 | $51.40 | $50.80 | $51.20 | $51.20 | 82,864 |
2019-04-17 | $51.77 | $51.92 | $50.67 | $51.15 | $51.15 | 115,411 |
2019-04-16 | $51.77 | $51.81 | $51.41 | $51.65 | $51.65 | 115,316 |
2019-04-15 | $52.00 | $52.28 | $51.56 | $51.70 | $51.70 | 88,302 |
2019-04-12 | $52.12 | $52.70 | $51.54 | $51.95 | $51.95 | 96,036 |
2019-04-11 | $51.80 | $52.12 | $51.70 | $51.86 | $51.86 | 70,823 |
2019-04-10 | $51.65 | $52.03 | $51.24 | $51.82 | $51.82 | 183,820 |
2019-04-09 | $52.74 | $53.25 | $51.59 | $51.65 | $51.65 | 161,359 |
2019-04-08 | $52.71 | $53.54 | $52.67 | $53.05 | $53.05 | 75,540 |
2019-04-05 | $52.06 | $53.20 | $51.74 | $52.97 | $52.97 | 108,993 |
2019-04-04 | $50.71 | $51.99 | $50.71 | $51.96 | $51.96 | 180,467 |
2019-04-03 | $51.13 | $51.42 | $50.58 | $50.66 | $50.66 | 152,753 |
2019-04-02 | $50.86 | $51.36 | $50.47 | $50.74 | $50.74 | 102,744 |
2019-04-01 | $49.95 | $51.05 | $49.91 | $50.89 | $50.89 | 188,117 |
2019-03-29 | $50.41 | $50.52 | $49.20 | $49.89 | $49.89 | 201,897 |
2019-03-28 | $50.21 | $50.74 | $49.44 | $49.99 | $49.99 | 230,768 |
2019-03-27 | $49.98 | $51.00 | $49.78 | $50.11 | $50.11 | 179,986 |
2019-03-26 | $49.98 | $50.49 | $49.17 | $49.97 | $49.97 | 164,855 |
2019-03-25 | $49.33 | $50.64 | $49.07 | $49.96 | $49.96 | 165,033 |
2019-03-22 | $50.59 | $50.59 | $49.16 | $49.16 | $49.16 | 126,858 |
2019-03-21 | $50.19 | $51.51 | $50.19 | $50.91 | $50.91 | 106,725 |
2019-03-20 | $51.46 | $51.61 | $49.93 | $50.54 | $50.54 | 202,935 |
2019-03-19 | $52.90 | $53.15 | $51.37 | $51.44 | $51.44 | 173,959 |
2019-03-18 | $52.19 | $52.97 | $52.13 | $52.91 | $52.91 | 194,784 |
2019-03-15 | $52.45 | $52.63 | $52.20 | $52.32 | $52.32 | 405,660 |
2019-03-14 | $52.87 | $52.87 | $52.18 | $52.22 | $52.22 | 94,658 |
2019-03-13 | $53.47 | $53.91 | $52.89 | $52.98 | $52.98 | 93,827 |
2019-03-12 | $52.70 | $54.35 | $52.70 | $53.32 | $53.32 | 126,371 |
2019-03-11 | $52.18 | $53.01 | $51.94 | $52.70 | $52.70 | 125,552 |
2019-03-08 | $51.32 | $52.60 | $51.32 | $52.18 | $52.18 | 117,387 |
2019-03-07 | $53.16 | $53.16 | $51.42 | $51.48 | $51.48 | 104,422 |
2019-03-06 | $54.49 | $54.86 | $53.00 | $53.10 | $53.10 | 82,658 |
2019-03-05 | $55.23 | $55.50 | $54.56 | $54.58 | $54.58 | 92,120 |
2019-03-04 | $55.05 | $56.12 | $55.05 | $55.27 | $55.27 | 86,962 |
2019-03-01 | $55.96 | $56.32 | $54.38 | $54.96 | $54.96 | 84,380 |
2019-02-28 | $55.89 | $55.94 | $54.85 | $55.45 | $55.45 | 101,213 |
2019-02-27 | $56.05 | $56.39 | $55.05 | $56.05 | $56.05 | 78,097 |
2019-02-26 | $57.17 | $57.62 | $56.06 | $56.30 | $56.30 | 104,883 |
2019-02-25 | $57.64 | $58.33 | $57.13 | $57.19 | $57.19 | 84,507 |
2019-02-22 | $57.89 | $57.89 | $57.07 | $57.52 | $57.52 | 110,377 |
2019-02-21 | $57.09 | $58.00 | $56.58 | $57.67 | $57.67 | 122,720 |
2019-02-20 | $57.78 | $58.06 | $56.61 | $57.05 | $57.05 | 181,726 |
2019-02-19 | $56.55 | $58.41 | $56.00 | $57.41 | $57.41 | 168,419 |
2019-02-15 | $57.29 | $57.73 | $56.91 | $57.57 | $57.57 | 126,062 |
2019-02-14 | $56.54 | $57.63 | $56.09 | $57.13 | $57.13 | 130,317 |
2019-02-13 | $56.04 | $56.99 | $56.04 | $56.76 | $56.76 | 202,028 |
2019-02-12 | $55.66 | $56.25 | $55.65 | $55.95 | $55.95 | 242,811 |
2019-02-11 | $54.90 | $55.49 | $54.62 | $55.25 | $55.25 | 126,399 |
2019-02-08 | $54.87 | $55.25 | $54.00 | $54.82 | $54.82 | 56,152 |
2019-02-07 | $54.99 | $55.34 | $54.16 | $55.00 | $55.00 | 97,328 |
2019-02-06 | $55.59 | $55.63 | $54.71 | $54.98 | $54.98 | 113,492 |
2019-02-05 | $55.50 | $56.13 | $55.47 | $55.50 | $55.50 | 123,580 |
2019-02-04 | $55.27 | $56.12 | $55.21 | $55.80 | $55.80 | 159,392 |
2019-02-01 | $52.89 | $55.47 | $51.61 | $55.44 | $55.44 | 411,758 |
2019-01-31 | $55.27 | $57.58 | $54.92 | $57.20 | $57.20 | 197,660 |
2019-01-30 | $55.74 | $55.74 | $54.40 | $55.15 | $55.15 | 105,595 |
2019-01-29 | $54.73 | $55.47 | $53.81 | $55.24 | $55.24 | 105,242 |
2019-01-28 | $53.62 | $54.85 | $53.61 | $54.60 | $54.60 | 123,007 |
2019-01-25 | $53.93 | $54.64 | $53.71 | $54.03 | $54.03 | 134,983 |
2019-01-24 | $52.59 | $53.69 | $52.56 | $53.46 | $53.46 | 93,979 |
2019-01-23 | $52.79 | $53.26 | $52.28 | $52.65 | $52.65 | 138,504 |
2019-01-22 | $52.17 | $52.98 | $51.51 | $52.66 | $52.66 | 207,919 |
2019-01-18 | $51.57 | $52.86 | $51.52 | $52.47 | $52.47 | 112,494 |
2019-01-17 | $50.63 | $51.41 | $50.49 | $51.28 | $51.28 | 149,230 |
2019-01-16 | $52.02 | $53.04 | $50.51 | $50.74 | $50.74 | 178,168 |
2019-01-15 | $51.89 | $52.12 | $50.76 | $51.92 | $51.92 | 136,872 |
2019-01-14 | $51.19 | $52.69 | $51.13 | $52.08 | $52.08 | 173,273 |
2019-01-11 | $49.90 | $51.59 | $49.53 | $51.41 | $51.41 | 232,809 |
2019-01-10 | $51.09 | $51.34 | $50.17 | $50.52 | $50.52 | 139,220 |
2019-01-09 | $49.95 | $51.61 | $49.86 | $51.30 | $51.30 | 167,177 |
2019-01-08 | $49.50 | $50.01 | $48.96 | $50.01 | $50.01 | 155,830 |
2019-01-07 | $48.07 | $49.65 | $48.07 | $48.98 | $48.98 | 160,819 |
2019-01-04 | $46.58 | $48.47 | $46.49 | $48.16 | $48.16 | 181,532 |
2019-01-03 | $46.53 | $46.98 | $45.47 | $46.00 | $46.00 | 160,478 |
2019-01-02 | $44.33 | $47.07 | $44.33 | $46.86 | $46.86 | 239,646 |
2018-12-31 | $46.06 | $46.28 | $43.96 | $44.83 | $44.83 | 269,257 |
2018-12-28 | $46.78 | $47.35 | $45.34 | $45.91 | $45.91 | 322,213 |
2018-12-27 | $44.79 | $46.56 | $44.79 | $46.51 | $46.51 | 340,421 |
2018-12-26 | $44.73 | $45.37 | $43.76 | $45.35 | $45.35 | 358,894 |
2018-12-24 | $45.57 | $45.93 | $44.44 | $44.52 | $44.52 | 146,911 |
2018-12-21 | $46.12 | $46.64 | $45.49 | $46.12 | $46.12 | 552,642 |
2018-12-20 | $47.11 | $47.31 | $45.89 | $46.04 | $46.04 | 497,732 |
2018-12-19 | $47.51 | $48.71 | $47.15 | $47.21 | $47.21 | 311,605 |
2018-12-18 | $47.23 | $48.96 | $47.06 | $47.71 | $47.71 | 178,420 |
2018-12-17 | $46.50 | $48.03 | $46.41 | $46.89 | $46.89 | 231,308 |
2018-12-14 | $47.05 | $48.15 | $46.83 | $47.03 | $47.03 | 160,278 |
2018-12-13 | $49.20 | $49.22 | $47.03 | $47.52 | $47.52 | 215,249 |
2018-12-12 | $49.85 | $49.97 | $49.01 | $49.01 | $49.01 | 118,051 |
2018-12-11 | $50.88 | $51.26 | $49.23 | $49.24 | $49.24 | 169,172 |
2018-12-10 | $51.75 | $51.81 | $50.01 | $50.31 | $50.31 | 195,308 |
2018-12-07 | $51.78 | $52.72 | $51.49 | $51.80 | $51.80 | 146,907 |
2018-12-06 | $51.49 | $52.61 | $51.33 | $51.80 | $51.80 | 221,672 |
2018-12-04 | $54.07 | $54.49 | $51.95 | $52.03 | $52.03 | 349,746 |
2018-12-03 | $54.29 | $54.64 | $53.60 | $54.44 | $54.44 | 163,487 |
2018-11-30 | $53.70 | $54.41 | $53.21 | $53.67 | $53.67 | 210,284 |
2018-11-29 | $53.81 | $54.43 | $53.29 | $54.20 | $54.20 | 87,686 |
2018-11-28 | $53.03 | $54.12 | $51.50 | $54.10 | $54.10 | 125,762 |
2018-11-27 | $53.09 | $53.67 | $52.86 | $52.88 | $52.88 | 116,561 |
2018-11-26 | $54.07 | $54.51 | $52.92 | $53.41 | $53.41 | 140,644 |
2018-11-23 | $53.52 | $54.48 | $53.45 | $53.63 | $53.63 | 54,509 |
2018-11-21 | $53.57 | $54.80 | $53.31 | $53.78 | $53.78 | 93,412 |
2018-11-20 | $53.75 | $54.23 | $53.02 | $53.34 | $53.34 | 196,239 |
2018-11-19 | $54.18 | $55.03 | $54.13 | $54.34 | $54.34 | 172,448 |
2018-11-16 | $54.02 | $54.30 | $53.66 | $54.23 | $54.23 | 162,094 |
2018-11-15 | $53.82 | $54.92 | $53.58 | $54.40 | $54.40 | 280,332 |
2018-11-14 | $55.32 | $55.77 | $54.14 | $54.23 | $54.23 | 209,189 |
2018-11-13 | $54.43 | $55.84 | $54.23 | $54.87 | $54.87 | 173,900 |
2018-11-12 | $54.79 | $55.64 | $54.60 | $54.67 | $54.67 | 234,198 |
2018-11-09 | $54.14 | $55.50 | $54.14 | $55.08 | $55.08 | 290,655 |
2018-11-08 | $53.20 | $54.97 | $53.19 | $54.50 | $54.50 | 289,721 |
2018-11-07 | $54.60 | $55.13 | $51.15 | $54.17 | $54.17 | 502,464 |
2018-11-06 | $56.44 | $57.96 | $56.43 | $56.87 | $56.87 | 238,793 |
2018-11-05 | $56.53 | $57.15 | $55.73 | $56.53 | $56.53 | 171,699 |
2018-11-02 | $57.51 | $57.81 | $56.05 | $56.50 | $56.50 | 186,097 |
2018-11-01 | $55.61 | $58.15 | $55.31 | $57.33 | $57.33 | 357,546 |
2018-10-31 | $56.70 | $56.76 | $55.06 | $55.39 | $55.39 | 221,225 |
2018-10-30 | $54.28 | $56.76 | $53.72 | $56.09 | $56.09 | 196,502 |
2018-10-29 | $54.37 | $55.63 | $53.77 | $54.42 | $54.42 | 240,652 |
2018-10-26 | $54.82 | $55.05 | $52.81 | $53.58 | $53.58 | 215,277 |
2018-10-25 | $54.36 | $56.01 | $54.36 | $55.59 | $55.59 | 183,226 |
2018-10-24 | $54.79 | $55.37 | $54.22 | $54.25 | $54.25 | 247,127 |
2018-10-23 | $54.05 | $56.08 | $54.05 | $54.97 | $54.97 | 183,942 |
2018-10-22 | $55.34 | $55.68 | $54.59 | $54.70 | $54.70 | 159,333 |
2018-10-19 | $55.97 | $56.79 | $55.22 | $55.35 | $55.35 | 150,913 |
2018-10-18 | $56.61 | $56.84 | $55.91 | $56.12 | $56.12 | 225,938 |
2018-10-17 | $59.36 | $59.38 | $56.61 | $56.86 | $56.86 | 334,435 |
2018-10-16 | $59.65 | $60.00 | $57.55 | $59.48 | $59.48 | 566,523 |
2018-10-15 | $58.78 | $60.81 | $58.47 | $60.13 | $60.13 | 135,964 |
2018-10-12 | $60.50 | $60.83 | $58.46 | $59.15 | $59.15 | 167,022 |
2018-10-11 | $60.69 | $61.74 | $59.68 | $59.72 | $59.72 | 205,588 |
2018-10-10 | $60.80 | $62.17 | $60.40 | $60.88 | $60.88 | 193,403 |
2018-10-09 | $62.50 | $62.58 | $60.74 | $60.83 | $60.83 | 149,804 |
2018-10-08 | $62.23 | $63.22 | $60.89 | $62.80 | $62.80 | 119,106 |
2018-10-05 | $63.54 | $63.75 | $62.57 | $63.21 | $63.21 | 166,184 |
2018-10-04 | $62.95 | $64.02 | $62.78 | $63.47 | $63.47 | 166,029 |
2018-10-03 | $62.66 | $63.92 | $62.25 | $63.26 | $63.26 | 134,578 |
2018-10-02 | $62.28 | $62.75 | $62.08 | $62.57 | $62.57 | 126,846 |
2018-10-01 | $64.42 | $65.23 | $61.99 | $62.26 | $62.26 | 165,765 |
2018-09-28 | $63.25 | $64.65 | $63.20 | $64.10 | $64.10 | 166,754 |
2018-09-27 | $63.45 | $63.85 | $62.90 | $63.45 | $63.45 | 136,640 |
2018-09-26 | $65.50 | $66.55 | $63.30 | $63.50 | $63.50 | 261,511 |
2018-09-25 | $65.65 | $65.85 | $65.25 | $65.40 | $65.40 | 140,791 |
2018-09-24 | $66.40 | $66.40 | $65.48 | $65.55 | $65.55 | 114,585 |
2018-09-21 | $67.40 | $67.45 | $66.40 | $66.55 | $66.55 | 276,774 |
2018-09-20 | $68.15 | $68.20 | $66.80 | $67.40 | $67.40 | 135,745 |
2018-09-19 | $67.95 | $68.90 | $67.55 | $67.90 | $67.90 | 122,588 |
2018-09-18 | $68.00 | $68.30 | $67.40 | $67.70 | $67.70 | 125,263 |
2018-09-17 | $69.15 | $69.15 | $68.05 | $68.15 | $68.15 | 126,284 |
2018-09-14 | $69.70 | $70.15 | $69.25 | $69.30 | $69.30 | 93,688 |
2018-09-13 | $70.55 | $70.55 | $69.58 | $69.70 | $69.70 | 94,102 |
2018-09-12 | $70.45 | $70.65 | $69.35 | $70.35 | $70.35 | 122,806 |
2018-09-11 | $69.55 | $70.70 | $68.78 | $70.60 | $70.60 | 110,029 |
2018-09-10 | $68.65 | $70.10 | $68.65 | $69.45 | $69.45 | 112,509 |
2018-09-07 | $67.90 | $68.30 | $67.50 | $68.30 | $68.30 | 116,971 |
2018-09-06 | $67.85 | $68.70 | $67.65 | $68.05 | $68.05 | 106,668 |
2018-09-05 | $67.25 | $68.50 | $67.10 | $67.90 | $67.90 | 250,216 |
2018-09-04 | $66.80 | $67.95 | $66.50 | $67.35 | $67.35 | 165,464 |
2018-08-31 | $67.70 | $67.70 | $66.90 | $66.95 | $66.95 | 169,517 |
2018-08-30 | $66.80 | $67.50 | $66.35 | $67.05 | $67.05 | 148,734 |
2018-08-29 | $66.75 | $67.03 | $66.20 | $66.90 | $66.90 | 90,662 |
2018-08-28 | $66.95 | $66.95 | $66.50 | $66.60 | $66.60 | 76,080 |
2018-08-27 | $66.45 | $67.35 | $66.35 | $66.90 | $66.90 | 110,306 |
2018-08-24 | $66.45 | $66.90 | $65.80 | $66.20 | $66.20 | 111,870 |
2018-08-23 | $67.30 | $67.30 | $66.20 | $66.45 | $66.45 | 102,846 |
2018-08-22 | $68.65 | $68.75 | $67.15 | $67.15 | $67.15 | 130,811 |
2018-08-21 | $67.80 | $69.45 | $67.80 | $68.75 | $68.75 | 295,056 |
2018-08-20 | $67.70 | $68.00 | $66.95 | $67.45 | $67.45 | 107,637 |
2018-08-17 | $67.40 | $67.90 | $66.98 | $67.60 | $67.60 | 86,927 |
2018-08-16 | $67.25 | $67.95 | $66.85 | $67.35 | $67.35 | 94,776 |
2018-08-15 | $66.55 | $67.30 | $66.20 | $66.95 | $66.95 | 123,979 |
2018-08-14 | $64.45 | $67.30 | $63.00 | $66.65 | $66.65 | 212,322 |
2018-08-13 | $68.30 | $68.30 | $63.70 | $64.10 | $64.10 | 143,183 |
2018-08-10 | $67.80 | $68.80 | $66.65 | $68.10 | $68.10 | 274,408 |
2018-08-09 | $66.90 | $72.00 | $66.30 | $68.15 | $68.15 | 237,405 |
2018-08-08 | $66.90 | $67.60 | $65.35 | $65.50 | $65.50 | 157,601 |
2018-08-07 | $67.05 | $67.60 | $66.55 | $66.65 | $66.65 | 115,304 |
2018-08-06 | $66.00 | $67.15 | $65.90 | $66.85 | $66.85 | 90,876 |
2018-08-03 | $67.35 | $67.75 | $65.65 | $66.05 | $66.05 | 146,303 |
2018-08-02 | $67.05 | $67.55 | $66.45 | $67.25 | $67.25 | 120,129 |
2018-08-01 | $68.25 | $68.25 | $67.05 | $67.40 | $67.40 | 166,542 |
2018-07-31 | $67.75 | $68.65 | $67.25 | $68.25 | $68.25 | 112,303 |
2018-07-30 | $66.90 | $67.95 | $66.90 | $67.60 | $67.60 | 105,322 |
2018-07-27 | $67.45 | $67.90 | $66.75 | $66.95 | $66.95 | 73,629 |
2018-07-26 | $67.10 | $67.40 | $66.50 | $67.05 | $67.05 | 138,564 |
2018-07-25 | $68.55 | $68.55 | $65.85 | $67.15 | $67.15 | 156,967 |
2018-07-24 | $70.35 | $70.40 | $68.00 | $68.40 | $68.40 | 127,221 |
2018-07-23 | $70.90 | $71.03 | $69.85 | $70.10 | $70.10 | 93,315 |
2018-07-20 | $72.00 | $72.00 | $71.00 | $71.10 | $71.10 | 99,919 |
2018-07-19 | $71.40 | $72.50 | $71.25 | $72.10 | $72.10 | 98,017 |
2018-07-18 | $71.80 | $71.93 | $70.60 | $71.55 | $71.55 | 108,382 |
2018-07-17 | $70.30 | $72.65 | $70.30 | $72.05 | $72.05 | 125,878 |
2018-07-16 | $71.15 | $71.15 | $69.80 | $70.30 | $70.30 | 76,822 |
2018-07-13 | $71.05 | $71.95 | $71.00 | $71.15 | $71.15 | 39,105 |
2018-07-12 | $71.30 | $71.40 | $70.25 | $71.15 | $71.15 | 70,119 |
2018-07-11 | $71.20 | $71.45 | $70.75 | $70.95 | $70.95 | 120,583 |
2018-07-10 | $72.60 | $72.80 | $71.10 | $71.45 | $71.45 | 166,645 |
2018-07-09 | $72.75 | $72.83 | $72.20 | $72.50 | $72.50 | 89,500 |
2018-07-06 | $72.45 | $73.30 | $72.20 | $72.40 | $72.40 | 111,794 |
2018-07-05 | $72.90 | $73.10 | $71.70 | $72.15 | $72.15 | 129,758 |
2018-07-03 | $73.00 | $73.30 | $72.30 | $72.60 | $72.60 | 94,438 |
2018-07-02 | $71.25 | $73.00 | $70.70 | $73.00 | $73.00 | 220,219 |
2018-06-29 | $72.00 | $72.15 | $71.60 | $71.85 | $71.85 | 135,324 |
2018-06-28 | $71.35 | $71.50 | $70.25 | $71.40 | $71.40 | 146,807 |
2018-06-27 | $71.25 | $71.25 | $70.55 | $70.90 | $70.90 | 100,911 |
2018-06-26 | $70.85 | $71.15 | $70.25 | $71.15 | $71.15 | 195,274 |
2018-06-25 | $70.75 | $70.75 | $69.75 | $70.50 | $70.50 | 352,250 |
2018-06-22 | $72.15 | $72.20 | $70.15 | $70.85 | $70.85 | 279,566 |
2018-06-21 | $73.15 | $73.15 | $71.85 | $71.90 | $71.90 | 216,212 |
2018-06-20 | $73.35 | $73.40 | $72.65 | $73.05 | $73.05 | 151,583 |
2018-06-19 | $71.60 | $73.33 | $70.70 | $73.20 | $73.20 | 169,185 |
2018-06-18 | $71.05 | $71.83 | $70.90 | $71.75 | $71.75 | 118,516 |
2018-06-15 | $71.60 | $71.70 | $70.55 | $71.15 | $71.15 | 249,391 |
2018-06-14 | $71.00 | $72.25 | $70.75 | $72.15 | $72.15 | 191,272 |
2018-06-13 | $71.00 | $71.25 | $70.40 | $71.00 | $71.00 | 473,679 |
2018-06-12 | $69.75 | $71.25 | $69.45 | $71.10 | $71.10 | 124,713 |
2018-06-11 | $69.45 | $69.85 | $69.15 | $69.75 | $69.75 | 105,997 |
2018-06-08 | $68.95 | $69.60 | $68.85 | $69.55 | $69.55 | 141,153 |
2018-06-07 | $67.30 | $69.05 | $66.95 | $69.00 | $69.00 | 187,078 |
2018-06-06 | $66.80 | $67.20 | $65.60 | $67.10 | $67.10 | 465,914 |
2018-06-05 | $67.25 | $67.65 | $66.55 | $66.60 | $66.60 | 152,549 |
2018-06-04 | $66.95 | $67.40 | $66.50 | $67.25 | $67.25 | 166,473 |
2018-06-01 | $66.70 | $66.80 | $65.75 | $66.20 | $66.20 | 131,216 |
2018-05-31 | $66.55 | $66.75 | $65.95 | $66.10 | $66.10 | 93,632 |
2018-05-30 | $66.00 | $66.75 | $65.70 | $66.65 | $66.65 | 107,078 |
2018-05-29 | $65.70 | $66.35 | $65.10 | $65.65 | $65.65 | 107,896 |
2018-05-25 | $65.55 | $66.40 | $65.40 | $66.00 | $66.00 | 74,154 |
2018-05-24 | $65.55 | $65.88 | $65.05 | $65.50 | $65.50 | 161,501 |
2018-05-23 | $65.10 | $66.10 | $64.80 | $65.55 | $65.55 | 104,973 |
2018-05-22 | $66.80 | $66.80 | $65.20 | $65.30 | $65.30 | 97,908 |
2018-05-21 | $66.90 | $67.03 | $66.35 | $66.55 | $66.55 | 107,843 |
2018-05-18 | $65.50 | $66.95 | $65.15 | $66.45 | $66.45 | 94,070 |
2018-05-17 | $63.95 | $65.40 | $63.95 | $65.30 | $65.30 | 120,401 |
2018-05-16 | $64.00 | $64.40 | $63.50 | $64.10 | $64.10 | 225,944 |
2018-05-15 | $63.55 | $64.20 | $63.25 | $63.90 | $63.90 | 219,221 |
2018-05-14 | $64.40 | $64.95 | $63.90 | $64.00 | $64.00 | 124,032 |
2018-05-11 | $64.75 | $64.95 | $63.90 | $64.55 | $64.55 | 218,378 |
2018-05-10 | $63.80 | $63.90 | $62.90 | $63.50 | $63.50 | 200,435 |
2018-05-09 | $63.35 | $64.10 | $63.10 | $63.55 | $63.55 | 516,055 |
2018-05-08 | $62.50 | $63.70 | $62.50 | $63.15 | $63.15 | 190,781 |
2018-05-07 | $62.60 | $62.90 | $62.20 | $62.35 | $62.35 | 137,760 |
2018-05-04 | $62.90 | $63.35 | $62.15 | $62.70 | $62.70 | 183,914 |
2018-05-03 | $61.25 | $63.75 | $59.95 | $63.30 | $63.30 | 313,240 |
2018-05-02 | $60.85 | $61.65 | $60.00 | $60.40 | $60.40 | 132,800 |
2018-05-01 | $60.55 | $61.10 | $59.70 | $60.90 | $60.90 | 346,208 |
2018-04-30 | $62.65 | $62.65 | $60.65 | $60.70 | $60.70 | 130,112 |
2018-04-27 | $63.40 | $63.60 | $62.50 | $62.60 | $62.60 | 98,692 |
2018-04-26 | $62.90 | $63.55 | $62.43 | $63.45 | $63.45 | 201,026 |
2018-04-25 | $61.65 | $62.65 | $61.35 | $62.65 | $62.65 | 127,497 |
2018-04-24 | $61.80 | $62.20 | $61.20 | $61.65 | $61.65 | 195,439 |
2018-04-23 | $61.60 | $62.25 | $61.38 | $61.75 | $61.75 | 132,331 |
2018-04-20 | $61.85 | $62.15 | $60.70 | $61.75 | $61.75 | 188,561 |
2018-04-19 | $64.45 | $64.45 | $61.90 | $61.90 | $61.90 | 199,112 |
2018-04-18 | $64.15 | $65.15 | $64.15 | $64.65 | $64.65 | 312,308 |
2018-04-17 | $64.30 | $64.40 | $63.60 | $63.80 | $63.80 | 243,705 |
2018-04-16 | $61.35 | $63.90 | $61.20 | $63.85 | $63.85 | 217,408 |
2018-04-13 | $61.30 | $61.60 | $60.45 | $60.75 | $60.75 | 183,657 |
2018-04-12 | $61.35 | $61.65 | $60.85 | $61.05 | $61.05 | 133,206 |
2018-04-11 | $60.45 | $61.20 | $60.45 | $61.05 | $61.05 | 217,786 |
2018-04-10 | $61.05 | $61.45 | $60.80 | $61.00 | $61.00 | 501,625 |
2018-04-09 | $62.10 | $62.35 | $60.45 | $60.55 | $60.55 | 272,537 |
2018-04-06 | $61.85 | $62.55 | $61.48 | $61.65 | $61.65 | 191,009 |
2018-04-05 | $62.20 | $62.80 | $62.00 | $62.45 | $62.45 | 113,101 |
2018-04-04 | $59.70 | $62.00 | $59.70 | $61.85 | $61.85 | 113,801 |
2018-04-03 | $59.80 | $60.85 | $59.80 | $60.55 | $60.55 | 229,424 |
2018-04-02 | $61.15 | $61.40 | $59.50 | $59.70 | $59.70 | 429,436 |
2018-03-29 | $60.10 | $62.00 | $60.10 | $61.35 | $61.35 | 177,109 |
2018-03-28 | $59.80 | $60.85 | $59.55 | $59.95 | $59.95 | 232,982 |
2018-03-27 | $59.95 | $60.50 | $59.10 | $59.65 | $59.65 | 216,048 |
2018-03-26 | $59.35 | $60.03 | $58.85 | $59.95 | $59.95 | 100,936 |
2018-03-23 | $60.10 | $60.50 | $58.40 | $58.45 | $58.45 | 186,194 |
2018-03-22 | $60.80 | $61.40 | $59.75 | $59.80 | $59.80 | 141,806 |
2018-03-21 | $61.35 | $62.35 | $60.90 | $61.45 | $61.45 | 154,959 |
2018-03-20 | $61.35 | $62.05 | $60.90 | $61.35 | $61.35 | 115,803 |
2018-03-19 | $61.95 | $61.95 | $60.80 | $61.30 | $61.30 | 136,471 |
2018-03-16 | $62.00 | $63.05 | $61.50 | $62.10 | $62.10 | 314,500 |
2018-03-15 | $63.25 | $63.70 | $62.20 | $62.25 | $62.25 | 223,748 |
2018-03-14 | $64.40 | $64.40 | $62.55 | $63.25 | $63.25 | 114,323 |
2018-03-13 | $65.00 | $65.40 | $63.95 | $64.10 | $64.10 | 275,400 |
2018-03-12 | $64.90 | $65.50 | $64.60 | $64.65 | $64.65 | 272,047 |
2018-03-09 | $64.50 | $65.10 | $64.00 | $65.05 | $65.05 | 258,004 |
2018-03-08 | $64.30 | $64.73 | $63.40 | $64.05 | $64.05 | 222,585 |
2018-03-07 | $64.05 | $64.60 | $63.90 | $64.15 | $64.15 | 268,842 |
2018-03-06 | $64.00 | $64.70 | $63.40 | $64.10 | $64.10 | 413,197 |
2018-03-05 | $61.70 | $64.05 | $61.70 | $64.00 | $64.00 | 528,476 |
2018-03-02 | $60.75 | $62.35 | $60.60 | $61.70 | $61.70 | 449,720 |
2018-03-01 | $61.20 | $62.10 | $60.80 | $61.15 | $61.15 | 345,432 |
2018-02-28 | $63.00 | $63.15 | $60.95 | $61.05 | $61.05 | 338,430 |
2018-02-27 | $64.80 | $65.10 | $62.95 | $63.05 | $63.05 | 300,139 |
2018-02-26 | $66.85 | $66.85 | $64.88 | $65.00 | $65.00 | 222,667 |
2018-02-23 | $66.65 | $67.00 | $65.65 | $66.20 | $66.20 | 222,432 |
2018-02-22 | $68.50 | $69.90 | $65.30 | $66.55 | $66.55 | 454,770 |
2018-02-21 | $67.25 | $68.15 | $65.90 | $66.05 | $66.05 | 507,583 |
2018-02-20 | $68.00 | $68.40 | $66.95 | $67.05 | $67.05 | 359,597 |
2018-02-16 | $65.45 | $69.00 | $64.00 | $68.40 | $68.40 | 474,659 |
2018-02-15 | $66.95 | $67.10 | $65.50 | $66.25 | $66.25 | 183,598 |
2018-02-14 | $63.95 | $67.05 | $63.95 | $66.45 | $66.45 | 386,271 |
2018-02-13 | $66.30 | $66.95 | $63.60 | $64.45 | $64.45 | 393,818 |
2018-02-12 | $67.30 | $67.35 | $66.15 | $66.60 | $66.60 | 316,281 |
2018-02-09 | $67.50 | $68.20 | $65.15 | $67.20 | $67.20 | 211,445 |
2018-02-08 | $69.45 | $69.65 | $67.00 | $67.00 | $67.00 | 211,524 |
2018-02-07 | $68.75 | $70.25 | $68.75 | $69.35 | $69.35 | 116,731 |
2018-02-06 | $68.05 | $69.65 | $65.45 | $69.10 | $69.10 | 311,878 |
2018-02-05 | $71.05 | $72.15 | $69.05 | $69.05 | $69.05 | 288,534 |
2018-02-02 | $70.60 | $72.05 | $70.13 | $71.35 | $71.35 | 232,945 |
2018-02-01 | $69.50 | $71.90 | $68.65 | $71.40 | $71.40 | 176,437 |
2018-01-31 | $71.10 | $71.10 | $69.36 | $69.75 | $69.75 | 121,177 |
2018-01-30 | $71.65 | $71.70 | $70.20 | $70.40 | $70.40 | 112,118 |
2018-01-29 | $72.85 | $73.45 | $71.80 | $71.80 | $71.80 | 122,709 |
2018-01-26 | $72.25 | $73.25 | $72.20 | $72.95 | $72.95 | 60,523 |
2018-01-25 | $73.20 | $73.20 | $71.30 | $72.10 | $72.10 | 84,117 |
2018-01-24 | $72.50 | $73.80 | $72.15 | $72.95 | $72.95 | 99,229 |
2018-01-23 | $71.70 | $72.38 | $71.15 | $72.00 | $72.00 | 102,669 |
2018-01-22 | $72.00 | $72.25 | $71.65 | $71.95 | $71.95 | 114,527 |
2018-01-19 | $73.05 | $73.35 | $71.90 | $71.95 | $71.95 | 166,242 |
2018-01-18 | $74.80 | $75.00 | $73.10 | $73.25 | $73.25 | 217,702 |
2018-01-17 | $74.45 | $74.90 | $73.90 | $74.85 | $74.85 | 294,702 |
2018-01-16 | $74.00 | $74.40 | $73.70 | $74.00 | $74.00 | 206,211 |
2018-01-12 | $73.30 | $73.75 | $73.15 | $73.60 | $73.60 | 103,335 |
2018-01-11 | $71.90 | $73.25 | $71.90 | $73.10 | $73.10 | 233,102 |
2018-01-10 | $73.35 | $73.35 | $71.85 | $71.95 | $71.95 | 164,854 |
2018-01-09 | $73.95 | $74.55 | $73.25 | $73.35 | $73.35 | 82,533 |
2018-01-08 | $73.75 | $74.50 | $73.20 | $74.10 | $74.10 | 136,213 |
2018-01-05 | $74.00 | $74.25 | $73.45 | $74.00 | $74.00 | 194,751 |
2018-01-04 | $74.70 | $75.25 | $73.65 | $73.75 | $73.75 | 103,487 |
2018-01-03 | $74.15 | $74.45 | $73.25 | $74.30 | $74.30 | 270,094 |
2018-01-02 | $74.35 | $74.55 | $73.85 | $74.15 | $74.15 | 212,482 |
2017-12-29 | $73.75 | $74.45 | $73.45 | $74.15 | $74.15 | 158,235 |
2017-12-28 | $73.25 | $74.10 | $72.70 | $73.75 | $73.75 | 108,883 |
2017-12-27 | $73.05 | $73.70 | $72.60 | $73.25 | $73.25 | 109,895 |
2017-12-26 | $72.80 | $74.10 | $72.80 | $73.15 | $73.15 | 168,426 |
2017-12-22 | $72.85 | $73.95 | $71.45 | $72.80 | $72.80 | 272,057 |
2017-12-21 | $73.00 | $73.55 | $72.60 | $73.15 | $73.15 | 194,333 |
2017-12-20 | $72.35 | $72.80 | $72.10 | $72.40 | $72.40 | 69,681 |
2017-12-19 | $72.85 | $73.00 | $72.25 | $72.30 | $72.30 | 156,306 |
2017-12-18 | $72.45 | $72.85 | $71.78 | $72.45 | $72.45 | 127,808 |
2017-12-15 | $71.75 | $72.75 | $70.90 | $71.25 | $71.25 | 432,305 |
2017-12-14 | $70.78 | $71.00 | $70.28 | $70.60 | $70.60 | 235,706 |
2017-12-13 | $69.90 | $71.30 | $69.90 | $70.35 | $70.35 | 284,886 |
2017-12-12 | $70.75 | $71.20 | $69.85 | $69.85 | $69.85 | 239,651 |
2017-12-11 | $71.30 | $71.45 | $70.40 | $70.70 | $70.70 | 133,564 |
2017-12-08 | $71.35 | $72.05 | $70.80 | $71.30 | $71.30 | 107,020 |
2017-12-07 | $71.05 | $71.70 | $70.40 | $71.00 | $71.00 | 254,163 |
2017-12-06 | $71.35 | $72.20 | $70.95 | $71.00 | $71.00 | 134,348 |
2017-12-05 | $74.80 | $75.75 | $71.65 | $71.65 | $71.65 | 172,692 |
2017-12-04 | $74.45 | $75.95 | $74.00 | $74.80 | $74.80 | 315,751 |
2017-12-01 | $73.50 | $74.05 | $71.65 | $74.00 | $74.00 | 176,456 |
2017-11-30 | $74.10 | $74.10 | $73.10 | $73.65 | $73.65 | 133,581 |
2017-11-29 | $72.20 | $74.00 | $72.20 | $73.85 | $73.85 | 145,233 |
2017-11-28 | $72.15 | $72.55 | $71.75 | $72.20 | $72.20 | 128,199 |
2017-11-27 | $72.30 | $72.55 | $71.80 | $71.80 | $71.80 | 127,366 |
2017-11-24 | $72.45 | $72.45 | $71.90 | $72.25 | $72.25 | 49,958 |
2017-11-22 | $73.35 | $73.85 | $72.20 | $72.35 | $72.35 | 77,132 |
2017-11-21 | $72.85 | $73.85 | $72.65 | $73.40 | $73.40 | 166,096 |
2017-11-20 | $72.50 | $73.00 | $71.97 | $72.95 | $72.95 | 142,492 |
2017-11-17 | $71.00 | $72.35 | $70.95 | $72.00 | $72.00 | 153,434 |
2017-11-16 | $71.05 | $72.45 | $70.90 | $71.40 | $71.40 | 266,340 |
2017-11-15 | $69.95 | $70.95 | $69.45 | $70.55 | $70.55 | 212,494 |
2017-11-14 | $69.90 | $71.00 | $69.30 | $70.55 | $70.55 | 111,141 |
2017-11-13 | $70.90 | $71.75 | $70.25 | $70.30 | $70.30 | 161,769 |
2017-11-10 | $70.50 | $71.40 | $69.81 | $70.80 | $70.80 | 224,216 |
2017-11-09 | $65.85 | $70.95 | $65.70 | $70.90 | $70.90 | 399,089 |
2017-11-08 | $67.15 | $69.45 | $64.75 | $65.85 | $65.85 | 471,121 |
2017-11-07 | $64.35 | $64.50 | $62.45 | $63.05 | $63.05 | 393,729 |
2017-11-06 | $65.25 | $66.00 | $64.05 | $64.30 | $64.30 | 414,521 |
2017-11-03 | $66.10 | $66.95 | $64.90 | $64.95 | $64.95 | 187,924 |
2017-11-02 | $67.05 | $67.13 | $65.40 | $66.15 | $66.15 | 130,120 |
2017-11-01 | $67.65 | $67.65 | $66.15 | $66.95 | $66.95 | 100,823 |
2017-10-31 | $66.90 | $67.78 | $66.85 | $67.10 | $67.10 | 177,077 |
2017-10-30 | $67.35 | $67.50 | $66.55 | $66.85 | $66.85 | 94,859 |
2017-10-27 | $68.00 | $68.00 | $66.90 | $67.35 | $67.35 | 125,434 |
2017-10-26 | $67.55 | $68.15 | $67.55 | $67.90 | $67.90 | 103,825 |
2017-10-25 | $67.70 | $67.90 | $66.90 | $67.40 | $67.40 | 163,395 |
2017-10-24 | $67.45 | $68.05 | $66.80 | $67.80 | $67.80 | 188,570 |
2017-10-23 | $67.40 | $67.60 | $67.20 | $67.35 | $67.35 | 155,486 |
2017-10-20 | $67.25 | $67.75 | $66.55 | $67.35 | $67.35 | 306,805 |
2017-10-19 | $66.30 | $66.75 | $65.80 | $66.45 | $66.45 | 161,455 |
2017-10-18 | $66.75 | $67.43 | $66.25 | $66.30 | $66.30 | 315,312 |
2017-10-17 | $67.55 | $67.95 | $66.55 | $66.60 | $66.60 | 150,215 |
2017-10-16 | $67.50 | $67.95 | $67.00 | $67.65 | $67.65 | 86,109 |
2017-10-13 | $67.15 | $68.05 | $66.45 | $67.50 | $67.50 | 155,534 |
2017-10-12 | $67.15 | $67.80 | $66.70 | $67.00 | $67.00 | 140,889 |
2017-10-11 | $67.80 | $68.15 | $67.25 | $67.30 | $67.30 | 94,007 |
2017-10-10 | $69.00 | $69.00 | $67.50 | $67.70 | $67.70 | 107,306 |
2017-10-09 | $68.20 | $69.20 | $68.15 | $68.65 | $68.65 | 138,111 |
2017-10-06 | $67.50 | $68.10 | $66.95 | $68.05 | $68.05 | 95,333 |
2017-10-05 | $67.65 | $68.20 | $66.80 | $67.60 | $67.60 | 147,209 |
2017-10-04 | $67.90 | $68.25 | $66.95 | $67.40 | $67.40 | 250,211 |
2017-10-03 | $66.25 | $68.50 | $65.51 | $67.70 | $67.70 | 250,687 |
2017-10-02 | $69.20 | $69.50 | $68.55 | $68.70 | $68.70 | 171,626 |
2017-09-29 | $68.45 | $69.30 | $68.05 | $69.20 | $69.20 | 161,228 |
2017-09-28 | $68.45 | $69.25 | $67.71 | $68.45 | $68.45 | 166,159 |
2017-09-27 | $66.00 | $68.80 | $65.95 | $68.50 | $68.50 | 254,298 |
2017-09-26 | $65.60 | $65.85 | $65.25 | $65.45 | $65.45 | 226,033 |
2017-09-25 | $66.45 | $66.90 | $64.95 | $65.15 | $65.15 | 167,670 |
2017-09-22 | $65.90 | $67.40 | $65.25 | $66.35 | $66.35 | 181,927 |
2017-09-21 | $64.60 | $66.40 | $64.55 | $65.95 | $65.95 | 212,553 |
2017-09-20 | $64.65 | $65.45 | $64.40 | $64.55 | $64.55 | 231,703 |
2017-09-19 | $65.05 | $65.45 | $64.10 | $64.75 | $64.75 | 137,934 |
2017-09-18 | $64.15 | $65.65 | $63.40 | $65.20 | $65.20 | 197,170 |
2017-09-15 | $65.25 | $66.15 | $65.10 | $65.65 | $65.65 | 445,779 |
2017-09-14 | $64.95 | $65.20 | $63.85 | $65.20 | $65.20 | 312,571 |
2017-09-13 | $65.95 | $65.95 | $65.10 | $65.15 | $65.15 | 199,756 |
2017-09-12 | $66.15 | $66.35 | $65.65 | $65.90 | $65.90 | 218,153 |
2017-09-11 | $65.65 | $66.30 | $64.95 | $66.15 | $66.15 | 231,089 |
2017-09-08 | $64.55 | $65.85 | $64.45 | $64.90 | $64.90 | 295,128 |
2017-09-07 | $65.85 | $66.65 | $63.65 | $64.45 | $64.45 | 177,105 |
2017-09-06 | $64.05 | $65.55 | $63.90 | $64.90 | $64.90 | 235,058 |
2017-09-05 | $64.35 | $65.40 | $63.50 | $63.60 | $63.60 | 181,875 |
2017-09-01 | $63.45 | $64.60 | $63.45 | $64.30 | $64.30 | 155,466 |
2017-08-31 | $64.05 | $65.10 | $63.20 | $63.30 | $63.30 | 268,955 |
2017-08-30 | $63.60 | $64.45 | $63.30 | $63.75 | $63.75 | 274,664 |
2017-08-29 | $62.50 | $63.65 | $62.35 | $63.45 | $63.45 | 267,791 |
2017-08-28 | $61.10 | $63.60 | $61.10 | $63.10 | $63.10 | 268,046 |
2017-08-25 | $61.30 | $61.35 | $60.25 | $60.80 | $60.80 | 308,374 |
2017-08-24 | $62.00 | $62.30 | $60.95 | $61.00 | $61.00 | 272,143 |
2017-08-23 | $60.95 | $62.10 | $60.95 | $61.85 | $61.85 | 308,725 |
2017-08-22 | $60.05 | $61.73 | $60.05 | $61.45 | $61.45 | 344,778 |
2017-08-21 | $60.45 | $61.50 | $60.05 | $60.05 | $60.05 | 327,811 |
2017-08-18 | $60.50 | $61.05 | $60.30 | $60.50 | $60.50 | 401,144 |
2017-08-17 | $60.70 | $63.45 | $60.50 | $60.90 | $60.90 | 597,787 |
2017-08-16 | $60.45 | $61.10 | $60.15 | $60.75 | $60.75 | 706,602 |
2017-08-15 | $61.10 | $61.15 | $59.95 | $60.45 | $60.45 | 614,613 |
2017-08-14 | $59.65 | $61.06 | $58.75 | $60.60 | $60.60 | 1,010,742 |
2017-08-11 | $57.05 | $59.55 | $56.20 | $59.50 | $59.50 | 1,012,785 |
2017-08-10 | $61.35 | $61.95 | $50.40 | $58.35 | $58.35 | 4,262,793 |
2017-08-09 | $72.75 | $73.10 | $71.15 | $72.75 | $72.75 | 430,535 |
2017-08-08 | $74.00 | $74.75 | $73.00 | $73.00 | $73.00 | 452,116 |
2017-08-07 | $75.90 | $76.00 | $73.70 | $74.20 | $74.20 | 393,530 |
2017-08-04 | $75.95 | $76.35 | $75.70 | $75.85 | $75.85 | 140,097 |
2017-08-03 | $76.45 | $76.70 | $75.35 | $75.80 | $75.80 | 75,332 |
2017-08-02 | $78.10 | $78.15 | $76.25 | $76.55 | $76.55 | 128,459 |
2017-08-01 | $78.05 | $78.50 | $77.10 | $78.15 | $78.15 | 330,474 |
2017-07-31 | $77.80 | $78.00 | $77.40 | $77.65 | $77.65 | 127,110 |
2017-07-28 | $77.50 | $78.40 | $77.40 | $77.65 | $77.65 | 142,840 |
2017-07-27 | $79.20 | $79.25 | $77.60 | $77.70 | $77.70 | 121,830 |
2017-07-26 | $78.65 | $79.90 | $78.05 | $79.10 | $79.10 | 172,034 |
2017-07-25 | $76.85 | $78.60 | $76.60 | $78.40 | $78.40 | 123,437 |
2017-07-24 | $76.75 | $76.75 | $76.05 | $76.65 | $76.65 | 71,515 |
2017-07-21 | $78.25 | $78.65 | $76.35 | $76.70 | $76.70 | 129,798 |
2017-07-20 | $76.85 | $78.13 | $76.30 | $77.85 | $77.85 | 365,204 |
2017-07-19 | $76.35 | $78.15 | $76.10 | $76.70 | $76.70 | 264,385 |
2017-07-18 | $76.55 | $77.10 | $75.65 | $76.10 | $76.10 | 187,397 |
2017-07-17 | $76.00 | $77.05 | $75.30 | $76.70 | $76.70 | 129,164 |
2017-07-14 | $75.65 | $76.80 | $75.55 | $76.00 | $76.00 | 311,041 |
2017-07-13 | $74.95 | $75.65 | $74.45 | $75.65 | $75.65 | 257,260 |
2017-07-12 | $74.40 | $75.45 | $74.40 | $75.00 | $75.00 | 171,572 |
2017-07-11 | $74.25 | $74.85 | $73.40 | $74.15 | $74.15 | 155,322 |
2017-07-10 | $74.30 | $74.55 | $73.20 | $74.30 | $74.30 | 132,405 |
2017-07-07 | $74.20 | $74.75 | $74.10 | $74.45 | $74.45 | 83,815 |
2017-07-06 | $75.55 | $75.55 | $73.95 | $74.10 | $74.10 | 112,237 |
2017-07-05 | $75.60 | $76.18 | $75.10 | $75.95 | $75.95 | 87,350 |
2017-07-03 | $75.80 | $76.40 | $75.35 | $75.60 | $75.60 | 35,307 |
2017-06-30 | $75.80 | $76.25 | $75.45 | $75.50 | $75.50 | 106,076 |
2017-06-29 | $76.15 | $76.50 | $75.16 | $75.50 | $75.50 | 125,516 |
2017-06-28 | $74.45 | $76.25 | $74.20 | $76.00 | $76.00 | 202,966 |
2017-06-27 | $74.05 | $75.05 | $73.50 | $74.20 | $74.20 | 186,901 |
2017-06-26 | $73.60 | $75.05 | $73.00 | $74.10 | $74.10 | 188,329 |
2017-06-23 | $73.50 | $74.35 | $72.85 | $73.25 | $73.25 | 206,182 |
2017-06-22 | $73.30 | $73.95 | $73.05 | $73.55 | $73.55 | 125,895 |
2017-06-21 | $74.20 | $74.20 | $73.00 | $73.20 | $73.20 | 123,376 |
2017-06-20 | $74.80 | $75.05 | $73.95 | $74.10 | $74.10 | 197,194 |
2017-06-19 | $75.45 | $75.65 | $74.80 | $74.85 | $74.85 | 113,835 |
2017-06-16 | $75.20 | $75.20 | $74.55 | $75.00 | $75.00 | 268,743 |
2017-06-15 | $75.55 | $76.25 | $74.75 | $75.65 | $75.65 | 86,776 |
2017-06-14 | $76.25 | $77.10 | $75.90 | $76.15 | $76.15 | 133,837 |
2017-06-13 | $75.70 | $76.60 | $75.65 | $76.25 | $76.25 | 130,383 |
2017-06-12 | $74.90 | $76.65 | $74.80 | $75.70 | $75.70 | 188,308 |
2017-06-09 | $74.45 | $75.70 | $74.01 | $74.95 | $74.95 | 311,989 |
2017-06-08 | $73.00 | $74.50 | $72.90 | $74.25 | $74.25 | 127,394 |
2017-06-07 | $73.10 | $73.70 | $72.75 | $73.05 | $73.05 | 147,584 |
2017-06-06 | $73.15 | $73.70 | $72.30 | $72.85 | $72.85 | 178,918 |
2017-06-05 | $75.05 | $75.40 | $73.55 | $73.55 | $73.55 | 99,226 |
2017-06-02 | $73.25 | $75.00 | $73.15 | $74.95 | $74.95 | 183,741 |
2017-06-01 | $73.95 | $74.25 | $72.95 | $73.30 | $73.30 | 160,571 |
2017-05-31 | $73.65 | $73.83 | $72.68 | $73.65 | $73.65 | 186,144 |
2017-05-30 | $75.05 | $75.05 | $73.40 | $73.40 | $73.40 | 182,386 |
2017-05-26 | $74.95 | $75.60 | $74.90 | $75.40 | $75.40 | 160,825 |
2017-05-25 | $75.80 | $75.95 | $74.10 | $75.10 | $75.10 | 417,281 |
2017-05-24 | $74.95 | $75.55 | $74.72 | $75.40 | $75.40 | 142,610 |
2017-05-23 | $75.60 | $76.15 | $74.85 | $75.15 | $75.15 | 242,680 |
2017-05-22 | $75.00 | $75.60 | $74.55 | $75.20 | $75.20 | 170,769 |
2017-05-19 | $74.45 | $75.65 | $73.72 | $75.00 | $75.00 | 200,623 |
2017-05-18 | $72.95 | $74.70 | $72.65 | $74.15 | $74.15 | 261,096 |
2017-05-17 | $73.35 | $73.70 | $72.95 | $72.95 | $72.95 | 193,349 |
2017-05-16 | $74.55 | $74.55 | $73.10 | $74.00 | $74.00 | 201,581 |
2017-05-15 | $73.50 | $74.50 | $73.25 | $74.05 | $74.05 | 180,834 |
2017-05-12 | $74.85 | $74.85 | $72.75 | $73.20 | $73.20 | 189,929 |
2017-05-11 | $74.45 | $75.15 | $74.00 | $74.90 | $74.90 | 202,237 |
2017-05-10 | $76.75 | $76.75 | $74.85 | $75.05 | $75.05 | 207,878 |
2017-05-09 | $78.25 | $79.50 | $71.45 | $77.15 | $77.15 | 776,900 |
2017-05-08 | $82.65 | $83.15 | $81.80 | $82.35 | $82.35 | 241,799 |
2017-05-05 | $83.55 | $83.80 | $82.30 | $82.90 | $82.90 | 116,064 |
2017-05-04 | $83.00 | $83.40 | $82.50 | $83.15 | $83.15 | 82,690 |
2017-05-03 | $83.00 | $83.15 | $81.90 | $82.60 | $82.60 | 106,818 |
2017-05-02 | $83.75 | $83.75 | $82.20 | $83.05 | $83.05 | 148,359 |
2017-05-01 | $83.60 | $84.05 | $83.35 | $83.55 | $83.55 | 100,598 |
2017-04-28 | $84.15 | $84.15 | $83.01 | $83.20 | $83.20 | 151,916 |
2017-04-27 | $83.85 | $85.30 | $83.45 | $84.20 | $84.20 | 298,648 |
2017-04-26 | $83.10 | $84.50 | $82.30 | $83.60 | $83.60 | 194,392 |
2017-04-25 | $81.40 | $83.40 | $81.40 | $83.00 | $83.00 | 194,621 |
2017-04-24 | $80.55 | $81.10 | $80.00 | $80.80 | $80.80 | 166,906 |
2017-04-21 | $79.80 | $80.15 | $79.40 | $79.50 | $79.50 | 116,997 |
2017-04-20 | $79.45 | $80.10 | $79.28 | $79.85 | $79.85 | 102,238 |
2017-04-19 | $78.70 | $79.65 | $78.70 | $78.90 | $78.90 | 118,307 |
2017-04-18 | $78.15 | $78.75 | $77.95 | $78.35 | $78.35 | 98,383 |
2017-04-17 | $76.95 | $78.35 | $76.95 | $78.25 | $78.25 | 94,832 |
2017-04-13 | $77.35 | $77.60 | $76.55 | $76.70 | $76.70 | 114,534 |
2017-04-12 | $78.05 | $78.15 | $76.95 | $77.50 | $77.50 | 75,870 |
2017-04-11 | $76.85 | $78.05 | $75.90 | $78.05 | $78.05 | 221,926 |
2017-04-10 | $77.20 | $78.15 | $77.05 | $77.10 | $77.10 | 126,341 |
2017-04-07 | $77.80 | $78.05 | $77.10 | $77.10 | $77.10 | 149,761 |
2017-04-06 | $77.70 | $78.70 | $77.50 | $77.75 | $77.75 | 194,211 |
2017-04-05 | $77.85 | $79.15 | $77.50 | $77.60 | $77.60 | 159,855 |
2017-04-04 | $78.20 | $78.40 | $77.35 | $77.50 | $77.50 | 122,265 |
2017-04-03 | $79.25 | $79.65 | $78.18 | $78.40 | $78.40 | 129,614 |
2017-03-31 | $78.50 | $79.60 | $78.45 | $79.25 | $79.25 | 209,432 |
2017-03-30 | $79.45 | $80.05 | $78.60 | $78.65 | $78.65 | 126,249 |
2017-03-29 | $79.05 | $79.70 | $78.75 | $79.65 | $79.65 | 181,291 |
2017-03-28 | $79.10 | $79.65 | $78.65 | $78.95 | $78.95 | 193,391 |
2017-03-27 | $78.25 | $80.03 | $77.75 | $79.60 | $79.60 | 137,725 |
2017-03-24 | $79.95 | $80.45 | $79.20 | $79.45 | $79.45 | 89,992 |
2017-03-23 | $79.50 | $80.80 | $79.50 | $79.95 | $79.95 | 89,131 |
2017-03-22 | $79.15 | $79.85 | $79.00 | $79.50 | $79.50 | 94,748 |
2017-03-21 | $80.90 | $80.90 | $79.45 | $79.45 | $79.45 | 107,137 |
2017-03-20 | $80.40 | $80.70 | $80.00 | $80.50 | $80.50 | 89,697 |
2017-03-17 | $81.05 | $81.35 | $80.10 | $80.50 | $80.50 | 522,350 |
2017-03-16 | $80.70 | $81.95 | $80.70 | $81.30 | $81.30 | 183,640 |
2017-03-15 | $81.60 | $81.75 | $79.95 | $80.25 | $80.25 | 277,088 |
2017-03-14 | $80.45 | $81.90 | $80.20 | $81.20 | $81.20 | 139,803 |
2017-03-13 | $81.05 | $81.45 | $80.15 | $81.15 | $81.15 | 106,922 |
2017-03-10 | $80.60 | $81.45 | $79.85 | $81.05 | $81.05 | 179,042 |
2017-03-09 | $79.95 | $81.10 | $79.16 | $79.90 | $79.90 | 153,693 |
2017-03-08 | $80.20 | $80.85 | $80.05 | $80.10 | $80.10 | 179,205 |
2017-03-07 | $81.10 | $81.35 | $80.00 | $80.15 | $80.15 | 136,820 |
2017-03-06 | $80.35 | $81.70 | $79.55 | $81.15 | $81.15 | 144,379 |
2017-03-03 | $79.20 | $81.45 | $79.20 | $81.05 | $81.05 | 288,212 |
2017-03-02 | $79.00 | $80.90 | $78.65 | $79.25 | $79.25 | 303,844 |
2017-03-01 | $78.00 | $79.50 | $78.00 | $79.10 | $79.10 | 392,016 |
2017-02-28 | $78.85 | $79.45 | $77.45 | $78.10 | $78.10 | 290,795 |
2017-02-27 | $76.85 | $79.15 | $75.85 | $78.95 | $78.95 | 586,305 |
2017-02-24 | $74.80 | $77.40 | $74.80 | $77.00 | $77.00 | 196,816 |
2017-02-23 | $73.00 | $76.35 | $72.20 | $74.95 | $74.95 | 680,500 |
2017-02-22 | $68.75 | $69.00 | $68.15 | $68.50 | $68.50 | 253,183 |
2017-02-21 | $68.60 | $69.35 | $68.10 | $68.55 | $68.55 | 106,231 |
2017-02-17 | $69.00 | $69.00 | $68.20 | $68.60 | $68.60 | 172,687 |
2017-02-16 | $69.80 | $69.80 | $68.58 | $69.00 | $69.00 | 124,506 |
2017-02-15 | $68.15 | $69.95 | $68.15 | $69.55 | $69.55 | 104,025 |
2017-02-14 | $68.35 | $68.50 | $67.60 | $68.35 | $68.35 | 65,180 |
2017-02-13 | $68.90 | $69.32 | $68.20 | $68.35 | $68.35 | 66,444 |
2017-02-10 | $68.60 | $68.95 | $68.15 | $68.55 | $68.55 | 100,788 |
2017-02-09 | $67.65 | $69.00 | $67.65 | $68.40 | $68.40 | 144,153 |
2017-02-08 | $67.80 | $68.10 | $67.20 | $67.70 | $67.70 | 101,800 |
2017-02-07 | $68.00 | $68.00 | $67.45 | $67.95 | $67.95 | 140,558 |
2017-02-06 | $68.70 | $68.90 | $67.65 | $67.80 | $67.80 | 79,551 |
2017-02-03 | $69.50 | $69.75 | $68.60 | $68.95 | $68.95 | 159,949 |
2017-02-02 | $67.65 | $69.45 | $67.15 | $69.20 | $69.20 | 174,768 |
2017-02-01 | $66.95 | $68.15 | $66.95 | $67.65 | $67.65 | 175,408 |
2017-01-31 | $66.80 | $67.00 | $66.00 | $66.60 | $66.60 | 283,290 |
2017-01-30 | $66.25 | $67.78 | $65.25 | $66.95 | $66.95 | 534,181 |
2017-01-27 | $67.60 | $67.80 | $66.50 | $66.90 | $66.90 | 339,784 |
2017-01-26 | $68.60 | $69.15 | $67.10 | $67.75 | $67.75 | 289,697 |
2017-01-25 | $68.70 | $69.50 | $68.55 | $68.70 | $68.70 | 147,844 |
2017-01-24 | $65.80 | $68.55 | $65.80 | $68.35 | $68.35 | 348,851 |
2017-01-23 | $65.70 | $66.15 | $65.30 | $65.40 | $65.40 | 145,327 |
2017-01-20 | $65.80 | $65.95 | $65.45 | $65.70 | $65.70 | 125,665 |
2017-01-19 | $65.45 | $65.93 | $65.05 | $65.65 | $65.65 | 310,850 |
2017-01-18 | $64.65 | $65.55 | $64.15 | $65.50 | $65.50 | 112,298 |
2017-01-17 | $64.95 | $65.00 | $64.15 | $64.55 | $64.55 | 112,963 |
2017-01-13 | $64.95 | $65.65 | $64.25 | $65.30 | $65.30 | 75,040 |
2017-01-12 | $65.00 | $65.75 | $63.70 | $64.60 | $64.60 | 115,822 |
2017-01-11 | $64.50 | $65.35 | $64.35 | $65.00 | $65.00 | 108,336 |
2017-01-10 | $64.35 | $65.05 | $63.85 | $64.55 | $64.55 | 134,828 |
2017-01-09 | $64.45 | $65.15 | $63.95 | $64.10 | $64.10 | 190,724 |
2017-01-06 | $65.00 | $65.10 | $64.35 | $64.45 | $64.45 | 123,675 |
2017-01-05 | $66.70 | $67.05 | $64.85 | $64.85 | $64.85 | 258,684 |
2017-01-04 | $67.35 | $68.00 | $66.90 | $67.00 | $67.00 | 258,577 |
2017-01-03 | $66.90 | $67.35 | $65.85 | $67.05 | $67.05 | 275,521 |
2016-12-30 | $65.50 | $66.35 | $64.80 | $65.80 | $65.80 | 229,373 |
2016-12-29 | $65.00 | $65.85 | $65.00 | $65.40 | $65.40 | 164,535 |
2016-12-28 | $65.45 | $65.75 | $64.65 | $64.80 | $64.80 | 151,667 |
2016-12-27 | $64.80 | $65.95 | $64.80 | $65.50 | $65.50 | 86,956 |
2016-12-23 | $64.70 | $64.90 | $64.40 | $64.80 | $64.80 | 60,750 |
2016-12-22 | $65.10 | $65.20 | $64.50 | $64.70 | $64.70 | 137,055 |
2016-12-21 | $64.40 | $65.20 | $63.85 | $65.05 | $65.05 | 214,417 |
2016-12-20 | $64.50 | $64.80 | $63.95 | $64.50 | $64.50 | 112,131 |
2016-12-19 | $63.85 | $65.00 | $62.95 | $64.05 | $64.05 | 149,400 |
2016-12-16 | $64.10 | $64.90 | $62.90 | $63.95 | $63.95 | 805,800 |
2016-12-15 | $64.20 | $65.00 | $63.70 | $63.80 | $63.80 | 185,286 |
2016-12-14 | $65.45 | $65.85 | $64.20 | $64.25 | $64.25 | 118,886 |
2016-12-13 | $65.85 | $66.40 | $65.35 | $65.60 | $65.60 | 219,321 |
2016-12-12 | $66.35 | $67.05 | $65.40 | $65.50 | $65.50 | 316,373 |
2016-12-09 | $66.95 | $67.20 | $66.15 | $66.75 | $66.75 | 182,985 |
2016-12-08 | $65.60 | $67.15 | $64.95 | $66.75 | $66.75 | 244,169 |
2016-12-07 | $65.60 | $66.10 | $64.90 | $65.65 | $65.65 | 175,286 |
2016-12-06 | $65.05 | $65.50 | $64.65 | $65.40 | $65.40 | 159,866 |
2016-12-05 | $65.10 | $65.75 | $64.55 | $64.80 | $64.80 | 158,558 |
2016-12-02 | $65.25 | $65.75 | $63.80 | $64.55 | $64.55 | 324,208 |
2016-12-01 | $64.95 | $65.95 | $64.65 | $65.40 | $65.40 | 290,160 |
2016-11-30 | $65.15 | $66.05 | $64.65 | $64.80 | $64.80 | 237,262 |
2016-11-29 | $65.75 | $66.15 | $64.80 | $64.90 | $64.90 | 246,194 |
2016-11-28 | $67.20 | $67.20 | $65.45 | $65.55 | $65.55 | 135,326 |
2016-11-25 | $67.35 | $67.70 | $67.00 | $67.55 | $67.55 | 110,878 |
2016-11-23 | $67.65 | $68.55 | $66.90 | $67.15 | $67.15 | 228,268 |
2016-11-22 | $68.30 | $68.30 | $66.95 | $67.65 | $67.65 | 311,400 |
2016-11-21 | $67.50 | $68.10 | $67.20 | $67.95 | $67.95 | 142,774 |
2016-11-18 | $67.30 | $68.00 | $67.00 | $67.15 | $67.15 | 164,523 |
2016-11-17 | $67.60 | $68.10 | $67.10 | $67.15 | $67.15 | 286,673 |
2016-11-16 | $66.75 | $67.15 | $66.20 | $66.95 | $66.95 | 275,579 |
2016-11-15 | $66.80 | $67.30 | $66.25 | $67.15 | $67.15 | 223,756 |
2016-11-14 | $66.05 | $67.00 | $65.50 | $66.95 | $66.95 | 164,069 |
2016-11-11 | $63.30 | $65.65 | $62.75 | $65.45 | $65.45 | 369,065 |
2016-11-10 | $64.65 | $64.95 | $61.95 | $63.40 | $63.40 | 598,863 |
2016-11-09 | $58.30 | $63.25 | $58.00 | $62.20 | $62.20 | 669,200 |
2016-11-08 | $56.95 | $57.20 | $56.25 | $56.65 | $56.65 | 273,214 |
2016-11-07 | $56.95 | $57.40 | $56.40 | $57.05 | $57.05 | 205,137 |
2016-11-04 | $56.05 | $57.48 | $55.60 | $55.85 | $55.85 | 159,367 |
2016-11-03 | $55.90 | $56.45 | $55.75 | $55.80 | $55.80 | 88,957 |
2016-11-02 | $55.90 | $56.38 | $55.70 | $55.75 | $55.75 | 161,397 |
2016-11-01 | $57.10 | $57.53 | $55.95 | $56.05 | $56.05 | 173,438 |
2016-10-31 | $56.80 | $57.40 | $56.50 | $56.90 | $56.90 | 121,420 |
2016-10-28 | $56.45 | $56.98 | $56.25 | $56.70 | $56.70 | 124,274 |
2016-10-27 | $56.70 | $57.05 | $56.15 | $56.30 | $56.30 | 108,507 |
2016-10-26 | $56.35 | $57.00 | $55.95 | $56.40 | $56.40 | 333,684 |
2016-10-25 | $59.20 | $59.20 | $56.55 | $56.80 | $56.80 | 329,643 |
2016-10-24 | $59.85 | $60.15 | $59.30 | $59.45 | $59.45 | 150,044 |
2016-10-21 | $58.65 | $59.40 | $58.48 | $59.35 | $59.35 | 122,984 |
2016-10-20 | $59.05 | $59.40 | $58.25 | $59.25 | $59.25 | 305,398 |
2016-10-19 | $60.05 | $60.05 | $58.85 | $59.05 | $59.05 | 286,216 |
2016-10-18 | $60.20 | $60.20 | $59.45 | $59.70 | $59.70 | 121,102 |
2016-10-17 | $59.80 | $59.80 | $59.08 | $59.45 | $59.45 | 240,338 |
2016-10-14 | $60.25 | $61.17 | $59.37 | $59.59 | $59.59 | 194,542 |
2016-10-13 | $59.39 | $60.23 | $58.50 | $60.02 | $60.02 | 246,495 |
2016-10-12 | $60.29 | $60.95 | $59.67 | $59.91 | $59.91 | 232,679 |
2016-10-11 | $62.18 | $62.18 | $60.14 | $60.30 | $60.30 | 208,576 |
2016-10-10 | $62.69 | $63.61 | $62.44 | $62.53 | $62.53 | 139,257 |
2016-10-07 | $63.30 | $63.30 | $61.40 | $62.27 | $62.27 | 141,547 |
2016-10-06 | $62.29 | $63.57 | $62.16 | $63.43 | $63.43 | 97,165 |
2016-10-05 | $62.16 | $63.05 | $62.07 | $62.62 | $62.62 | 162,018 |
2016-10-04 | $61.89 | $62.31 | $61.74 | $61.98 | $61.98 | 154,585 |
2016-10-03 | $61.94 | $62.37 | $61.35 | $61.69 | $61.69 | 152,961 |
2016-09-30 | $62.34 | $62.46 | $61.56 | $62.17 | $62.17 | 117,662 |
2016-09-29 | $63.16 | $63.16 | $61.88 | $61.96 | $61.96 | 97,075 |
2016-09-28 | $63.37 | $63.37 | $62.63 | $63.26 | $63.26 | 88,241 |
2016-09-27 | $62.95 | $63.50 | $62.71 | $63.20 | $63.20 | 89,570 |
2016-09-26 | $62.57 | $63.61 | $61.97 | $62.94 | $62.94 | 218,887 |
2016-09-23 | $63.53 | $63.90 | $62.97 | $63.07 | $63.07 | 158,803 |
2016-09-22 | $63.01 | $63.99 | $62.51 | $63.63 | $63.63 | 157,446 |
2016-09-21 | $63.05 | $63.38 | $61.59 | $62.55 | $62.55 | 171,340 |
2016-09-20 | $64.16 | $64.20 | $62.65 | $62.86 | $62.86 | 146,267 |
2016-09-19 | $63.62 | $64.36 | $62.97 | $63.82 | $63.82 | 113,729 |
2016-09-16 | $63.96 | $63.96 | $63.05 | $63.33 | $63.33 | 399,731 |
2016-09-15 | $63.98 | $64.48 | $63.68 | $64.19 | $64.19 | 151,388 |
2016-09-14 | $63.78 | $64.45 | $63.55 | $64.18 | $64.18 | 156,137 |
2016-09-13 | $63.58 | $63.99 | $63.01 | $63.81 | $63.81 | 201,383 |
2016-09-12 | $62.51 | $64.67 | $62.51 | $64.27 | $64.27 | 294,829 |
2016-09-09 | $65.51 | $65.53 | $62.72 | $62.74 | $62.74 | 265,520 |
2016-09-08 | $67.46 | $67.50 | $65.93 | $66.11 | $66.11 | 137,127 |
2016-09-07 | $67.33 | $67.71 | $67.16 | $67.53 | $67.53 | 118,328 |
2016-09-06 | $66.25 | $67.22 | $65.64 | $67.20 | $67.20 | 225,948 |
2016-09-02 | $66.38 | $66.66 | $65.87 | $66.12 | $66.12 | 130,261 |
2016-09-01 | $66.64 | $66.66 | $65.63 | $66.24 | $66.24 | 122,584 |
2016-08-31 | $67.95 | $67.95 | $66.24 | $66.73 | $66.73 | 216,014 |
2016-08-30 | $67.96 | $68.10 | $67.75 | $67.96 | $67.96 | 123,772 |
2016-08-29 | $67.92 | $68.43 | $67.67 | $67.91 | $67.91 | 121,064 |
2016-08-26 | $68.01 | $68.17 | $67.27 | $67.90 | $67.90 | 153,468 |
2016-08-25 | $68.01 | $68.36 | $67.63 | $67.99 | $67.99 | 387,891 |
2016-08-24 | $68.63 | $68.63 | $67.87 | $68.04 | $68.04 | 128,388 |
2016-08-23 | $67.08 | $68.62 | $67.08 | $68.54 | $68.54 | 149,497 |
2016-08-22 | $66.93 | $67.12 | $66.12 | $67.02 | $67.02 | 161,208 |
2016-08-19 | $66.81 | $67.39 | $66.32 | $67.20 | $67.20 | 129,264 |
2016-08-18 | $66.90 | $67.31 | $66.39 | $66.91 | $66.91 | 169,436 |
2016-08-17 | $67.57 | $67.73 | $66.88 | $67.03 | $67.03 | 149,498 |
2016-08-16 | $68.82 | $69.24 | $67.34 | $67.40 | $67.40 | 147,270 |
2016-08-15 | $67.31 | $69.17 | $67.14 | $69.08 | $69.08 | 220,071 |
2016-08-12 | $67.18 | $67.32 | $66.11 | $66.73 | $66.73 | 248,751 |
2016-08-11 | $69.58 | $69.58 | $64.81 | $67.18 | $67.18 | 777,900 |
2016-08-10 | $71.85 | $72.36 | $70.81 | $71.97 | $71.97 | 189,034 |
2016-08-09 | $72.07 | $72.13 | $71.62 | $71.88 | $71.88 | 109,752 |
2016-08-08 | $72.63 | $72.75 | $71.98 | $72.08 | $72.08 | 125,465 |
2016-08-05 | $71.08 | $72.30 | $70.59 | $72.26 | $72.26 | 239,025 |
2016-08-04 | $70.79 | $71.20 | $70.04 | $70.80 | $70.80 | 184,015 |
2016-08-03 | $70.29 | $70.89 | $69.71 | $70.89 | $70.89 | 100,097 |
2016-08-02 | $70.36 | $71.00 | $69.59 | $70.33 | $70.33 | 298,032 |
2016-08-01 | $70.00 | $70.72 | $68.80 | $70.37 | $70.37 | 210,507 |
2016-07-29 | $69.91 | $70.11 | $69.05 | $69.83 | $69.83 | 275,889 |
2016-07-28 | $68.14 | $70.09 | $67.59 | $69.91 | $69.91 | 301,152 |
2016-07-27 | $67.62 | $68.34 | $67.36 | $68.26 | $68.26 | 135,385 |
2016-07-26 | $67.07 | $68.04 | $66.86 | $67.32 | $67.32 | 151,050 |
2016-07-25 | $66.89 | $67.26 | $66.32 | $67.01 | $67.01 | 118,158 |
2016-07-22 | $66.36 | $67.21 | $65.77 | $66.92 | $66.92 | 174,539 |
2016-07-21 | $67.68 | $68.19 | $66.34 | $66.35 | $66.35 | 194,293 |
2016-07-20 | $68.16 | $68.55 | $67.79 | $67.97 | $67.97 | 107,253 |
2016-07-19 | $68.82 | $68.92 | $67.83 | $68.02 | $68.02 | 121,944 |
2016-07-18 | $69.02 | $69.33 | $68.54 | $68.93 | $68.93 | 141,402 |
2016-07-15 | $69.10 | $69.34 | $68.56 | $69.12 | $69.12 | 242,638 |
2016-07-14 | $69.23 | $69.23 | $68.63 | $68.71 | $68.71 | 152,075 |
2016-07-13 | $69.11 | $69.11 | $68.12 | $68.62 | $68.62 | 148,483 |
2016-07-12 | $69.67 | $70.17 | $68.83 | $68.91 | $68.91 | 201,308 |
2016-07-11 | $68.59 | $70.34 | $68.12 | $69.20 | $69.20 | 431,876 |
2016-07-08 | $68.06 | $69.00 | $67.81 | $68.19 | $68.19 | 188,567 |
2016-07-07 | $68.15 | $68.65 | $67.19 | $67.35 | $67.35 | 219,313 |
2016-07-06 | $66.64 | $68.07 | $66.54 | $67.99 | $67.99 | 232,732 |
2016-07-05 | $66.70 | $67.47 | $66.30 | $66.85 | $66.85 | 268,935 |
2016-07-01 | $65.98 | $67.86 | $65.50 | $67.40 | $67.40 | 236,570 |
2016-06-30 | $64.52 | $66.16 | $63.75 | $66.14 | $66.14 | 308,658 |
2016-06-29 | $63.70 | $65.01 | $63.57 | $64.53 | $64.53 | 285,471 |
2016-06-28 | $62.30 | $64.35 | $62.30 | $63.80 | $63.80 | 247,505 |
2016-06-27 | $63.95 | $64.06 | $61.22 | $61.63 | $61.63 | 431,916 |
2016-06-24 | $66.69 | $66.86 | $64.28 | $64.91 | $64.91 | 691,780 |
2016-06-23 | $69.11 | $69.86 | $68.63 | $69.40 | $69.40 | 211,834 |
2016-06-22 | $67.73 | $69.00 | $67.36 | $68.20 | $68.20 | 251,664 |
2016-06-21 | $68.12 | $68.81 | $67.24 | $67.70 | $67.70 | 143,863 |
2016-06-20 | $67.79 | $69.08 | $67.71 | $68.21 | $68.21 | 151,862 |
2016-06-17 | $67.21 | $67.21 | $66.32 | $66.95 | $66.95 | 382,070 |
2016-06-16 | $67.10 | $67.62 | $66.57 | $66.93 | $66.93 | 264,939 |
2016-06-15 | $68.09 | $68.34 | $67.27 | $67.54 | $67.54 | 212,597 |
2016-06-14 | $68.40 | $69.20 | $67.42 | $67.78 | $67.78 | 242,849 |
2016-06-13 | $69.25 | $70.13 | $68.67 | $68.75 | $68.75 | 139,245 |
2016-06-10 | $70.81 | $70.81 | $69.67 | $69.72 | $69.72 | 158,062 |
2016-06-09 | $71.84 | $72.11 | $71.11 | $71.43 | $71.43 | 189,449 |
2016-06-08 | $71.71 | $72.05 | $70.98 | $71.76 | $71.76 | 224,740 |
2016-06-07 | $71.91 | $72.00 | $69.82 | $71.53 | $71.53 | 298,790 |
2016-06-06 | $70.84 | $71.65 | $70.33 | $71.56 | $71.56 | 404,518 |
2016-06-03 | $70.25 | $70.82 | $69.36 | $70.76 | $70.76 | 340,896 |
2016-06-02 | $70.11 | $70.47 | $69.61 | $70.21 | $70.21 | 176,695 |
2016-06-01 | $69.73 | $70.76 | $69.13 | $70.19 | $70.19 | 222,932 |
2016-05-31 | $70.76 | $70.76 | $69.48 | $69.83 | $69.83 | 125,855 |
2016-05-27 | $70.23 | $70.71 | $69.56 | $70.40 | $70.40 | 127,727 |
2016-05-26 | $70.78 | $70.78 | $69.90 | $70.09 | $70.09 | 144,880 |
2016-05-25 | $71.13 | $71.26 | $70.60 | $70.81 | $70.81 | 212,089 |
2016-05-24 | $69.70 | $71.01 | $69.65 | $70.95 | $70.95 | 463,510 |
2016-05-23 | $69.52 | $70.05 | $68.83 | $69.37 | $69.37 | 339,151 |
2016-05-20 | $68.89 | $69.75 | $68.85 | $69.71 | $69.71 | 276,976 |
2016-05-19 | $68.05 | $69.15 | $67.99 | $68.48 | $68.48 | 103,890 |
2016-05-18 | $68.48 | $69.24 | $67.98 | $68.72 | $68.72 | 113,432 |
2016-05-17 | $68.91 | $69.48 | $67.94 | $68.58 | $68.58 | 205,078 |
2016-05-16 | $68.67 | $69.83 | $68.35 | $69.19 | $69.19 | 151,123 |
2016-05-13 | $69.02 | $69.68 | $68.11 | $68.63 | $68.63 | 145,946 |
2016-05-12 | $69.41 | $70.06 | $68.46 | $69.09 | $69.09 | 286,541 |
2016-05-11 | $69.46 | $69.48 | $68.52 | $68.93 | $68.93 | 270,675 |
2016-05-10 | $69.25 | $70.48 | $69.25 | $69.82 | $69.82 | 325,089 |
2016-05-09 | $69.18 | $70.00 | $68.87 | $69.03 | $69.03 | 341,248 |
2016-05-06 | $68.51 | $69.45 | $67.89 | $69.20 | $69.20 | 294,569 |
2016-05-05 | $69.24 | $69.72 | $67.90 | $68.50 | $68.50 | 375,699 |
2016-05-04 | $65.42 | $66.10 | $64.71 | $65.76 | $65.76 | 360,374 |
2016-05-03 | $66.23 | $67.08 | $65.26 | $65.48 | $65.48 | 263,208 |
2016-05-02 | $67.55 | $67.78 | $66.25 | $66.86 | $66.86 | 497,280 |
2016-04-29 | $69.08 | $69.49 | $67.32 | $67.66 | $67.66 | 146,184 |
2016-04-28 | $69.66 | $70.26 | $69.01 | $69.24 | $69.24 | 258,055 |
2016-04-27 | $69.80 | $70.25 | $68.85 | $69.94 | $69.94 | 121,474 |
2016-04-26 | $69.83 | $70.07 | $68.09 | $69.62 | $69.62 | 142,076 |
2016-04-25 | $69.29 | $69.50 | $68.63 | $69.46 | $69.46 | 135,380 |
2016-04-22 | $69.50 | $70.04 | $69.34 | $69.50 | $69.50 | 251,241 |
2016-04-21 | $70.28 | $71.50 | $69.28 | $69.57 | $69.57 | 182,372 |
2016-04-20 | $69.91 | $70.09 | $68.95 | $69.72 | $69.72 | 72,862 |
2016-04-19 | $69.58 | $70.30 | $69.25 | $69.82 | $69.82 | 130,236 |
2016-04-18 | $68.87 | $69.53 | $68.64 | $69.40 | $69.40 | 145,729 |
2016-04-15 | $68.96 | $69.22 | $68.23 | $69.10 | $69.10 | 142,233 |
2016-04-14 | $69.16 | $69.47 | $68.47 | $68.94 | $68.94 | 303,030 |
2016-04-13 | $69.55 | $69.60 | $69.00 | $69.27 | $69.27 | 375,669 |
2016-04-12 | $68.00 | $69.60 | $67.69 | $69.39 | $69.39 | 379,501 |
2016-04-11 | $68.04 | $68.68 | $67.66 | $67.99 | $67.99 | 166,441 |
2016-04-08 | $67.38 | $68.34 | $66.33 | $67.55 | $67.55 | 398,222 |
2016-04-07 | $67.03 | $67.28 | $65.87 | $66.29 | $66.29 | 199,863 |
2016-04-06 | $65.97 | $67.63 | $65.96 | $67.33 | $67.33 | 112,292 |
2016-04-05 | $66.13 | $67.09 | $65.63 | $65.93 | $65.93 | 165,421 |
2016-04-04 | $66.19 | $67.12 | $66.06 | $66.70 | $66.70 | 530,826 |
2016-04-01 | $65.15 | $66.61 | $64.66 | $66.37 | $66.37 | 283,138 |
2016-03-31 | $63.90 | $65.67 | $63.55 | $65.50 | $65.50 | 745,015 |
2016-03-30 | $65.25 | $65.25 | $63.61 | $64.05 | $64.05 | 218,619 |
2016-03-29 | $62.90 | $65.26 | $62.82 | $65.25 | $65.25 | 209,200 |
2016-03-28 | $63.53 | $64.05 | $62.77 | $62.79 | $62.79 | 152,261 |
2016-03-24 | $63.30 | $63.84 | $62.68 | $63.50 | $63.50 | 255,856 |
2016-03-23 | $64.21 | $64.67 | $63.46 | $63.55 | $63.55 | 129,307 |
2016-03-22 | $64.12 | $64.95 | $63.59 | $64.21 | $64.21 | 134,249 |
2016-03-21 | $64.65 | $65.26 | $64.20 | $64.60 | $64.60 | 169,480 |
2016-03-18 | $63.86 | $65.25 | $63.28 | $64.89 | $64.89 | 956,508 |
2016-03-17 | $61.31 | $63.93 | $60.62 | $63.45 | $63.45 | 295,973 |
2016-03-16 | $60.69 | $61.55 | $60.03 | $61.24 | $61.24 | 285,349 |
2016-03-15 | $61.32 | $61.37 | $60.66 | $60.96 | $60.96 | 420,086 |
2016-03-14 | $60.67 | $61.99 | $60.00 | $61.73 | $61.73 | 199,364 |
2016-03-11 | $60.05 | $60.70 | $59.80 | $60.57 | $60.57 | 241,743 |
2016-03-10 | $58.68 | $60.64 | $58.39 | $59.65 | $59.65 | 624,831 |
2016-03-09 | $57.45 | $58.61 | $56.96 | $58.40 | $58.40 | 160,980 |
2016-03-08 | $58.76 | $58.76 | $56.88 | $57.31 | $57.31 | 152,629 |
2016-03-07 | $57.67 | $59.29 | $57.13 | $59.29 | $59.29 | 195,332 |
2016-03-04 | $57.15 | $58.06 | $56.74 | $57.89 | $57.89 | 293,901 |
2016-03-03 | $57.10 | $57.35 | $55.96 | $56.99 | $56.99 | 319,873 |
2016-03-02 | $58.06 | $58.20 | $56.80 | $57.02 | $57.02 | 204,055 |
2016-03-01 | $58.00 | $58.60 | $56.41 | $58.30 | $58.30 | 278,137 |
2016-02-29 | $58.55 | $58.98 | $57.45 | $57.51 | $57.51 | 265,112 |
2016-02-26 | $59.30 | $59.34 | $56.09 | $58.37 | $58.37 | 329,573 |
2016-02-25 | $54.45 | $58.14 | $54.45 | $58.08 | $58.08 | 1,001,033 |
2016-02-24 | $48.97 | $51.14 | $48.72 | $50.80 | $50.80 | 318,432 |
2016-02-23 | $48.98 | $49.84 | $48.96 | $49.35 | $49.35 | 437,053 |
2016-02-22 | $48.45 | $49.30 | $47.95 | $48.89 | $48.89 | 149,869 |
2016-02-19 | $48.10 | $48.50 | $47.20 | $48.02 | $48.02 | 126,161 |
2016-02-18 | $49.02 | $49.02 | $47.73 | $48.14 | $48.14 | 123,238 |
2016-02-17 | $48.68 | $49.81 | $48.25 | $49.09 | $49.09 | 280,966 |
2016-02-16 | $45.14 | $48.52 | $45.14 | $48.20 | $48.20 | 349,189 |
2016-02-12 | $46.19 | $46.34 | $45.23 | $45.60 | $45.60 | 401,686 |
2016-02-11 | $47.11 | $48.44 | $45.68 | $45.76 | $45.76 | 306,532 |
2016-02-10 | $48.30 | $49.08 | $47.47 | $47.55 | $47.55 | 223,767 |
2016-02-09 | $48.38 | $49.16 | $47.26 | $47.87 | $47.87 | 667,104 |
2016-02-08 | $50.69 | $50.69 | $48.20 | $48.99 | $48.99 | 407,789 |
2016-02-05 | $52.74 | $52.74 | $50.54 | $51.08 | $51.08 | 328,259 |
2016-02-04 | $52.38 | $53.79 | $52.38 | $52.71 | $52.71 | 359,023 |
2016-02-03 | $53.64 | $54.20 | $51.69 | $52.48 | $52.48 | 287,608 |
2016-02-02 | $54.29 | $54.29 | $53.06 | $53.29 | $53.29 | 152,621 |
2016-02-01 | $55.37 | $55.42 | $54.46 | $54.91 | $54.91 | 287,961 |
2016-01-29 | $55.00 | $55.55 | $54.40 | $55.51 | $55.51 | 321,300 |
2016-01-28 | $55.80 | $56.26 | $54.95 | $55.00 | $55.00 | 175,227 |
2016-01-27 | $56.38 | $56.50 | $55.14 | $55.30 | $55.30 | 369,542 |
2016-01-26 | $54.99 | $56.72 | $54.71 | $56.64 | $56.64 | 179,402 |
2016-01-25 | $55.22 | $55.77 | $54.46 | $54.78 | $54.78 | 191,794 |
2016-01-22 | $55.68 | $58.05 | $55.20 | $55.37 | $55.37 | 231,237 |
2016-01-21 | $54.24 | $55.70 | $53.94 | $55.25 | $55.25 | 329,862 |
2016-01-20 | $55.18 | $55.26 | $52.56 | $54.22 | $54.22 | 419,729 |
2016-01-19 | $57.28 | $57.28 | $54.84 | $55.71 | $55.71 | 260,624 |
2016-01-15 | $56.49 | $57.24 | $56.22 | $56.80 | $56.80 | 294,363 |
2016-01-14 | $56.73 | $57.68 | $56.34 | $57.45 | $57.45 | 287,289 |
2016-01-13 | $57.46 | $57.50 | $56.38 | $56.59 | $56.59 | 290,755 |
2016-01-12 | $58.14 | $58.44 | $56.62 | $57.34 | $57.34 | 243,592 |
2016-01-11 | $57.61 | $58.57 | $56.65 | $57.75 | $57.75 | 364,504 |
2016-01-08 | $58.87 | $59.37 | $57.43 | $57.48 | $57.48 | 197,249 |
2016-01-07 | $58.24 | $59.29 | $58.20 | $58.64 | $58.64 | 207,871 |
2016-01-06 | $59.56 | $60.13 | $58.71 | $59.10 | $59.10 | 129,585 |
2016-01-05 | $60.27 | $60.95 | $60.05 | $60.20 | $60.20 | 90,033 |
2016-01-04 | $60.68 | $60.73 | $59.80 | $60.18 | $60.18 | 203,586 |
2015-12-31 | $60.80 | $62.02 | $59.89 | $61.23 | $61.23 | 159,033 |
2015-12-30 | $60.56 | $61.56 | $60.30 | $61.04 | $61.04 | 191,193 |
2015-12-29 | $60.76 | $61.31 | $59.94 | $60.52 | $60.52 | 262,181 |
2015-12-28 | $60.83 | $60.92 | $60.22 | $60.48 | $60.48 | 195,088 |
2015-12-24 | $61.20 | $61.54 | $60.72 | $61.24 | $61.24 | 31,658 |
2015-12-23 | $60.97 | $61.70 | $60.45 | $61.05 | $61.05 | 122,484 |
2015-12-22 | $61.49 | $61.62 | $60.76 | $60.96 | $60.96 | 158,356 |
2015-12-21 | $62.04 | $62.85 | $61.11 | $61.41 | $61.41 | 91,870 |
2015-12-18 | $62.35 | $62.75 | $61.47 | $61.66 | $61.66 | 475,492 |
2015-12-17 | $63.42 | $63.80 | $62.62 | $62.66 | $62.66 | 224,115 |
2015-12-16 | $62.06 | $63.55 | $61.84 | $63.42 | $63.42 | 108,171 |
2015-12-15 | $62.09 | $62.70 | $61.05 | $61.56 | $61.56 | 173,670 |
2015-12-14 | $62.85 | $63.04 | $60.99 | $61.19 | $61.19 | 213,969 |
2015-12-11 | $62.87 | $63.98 | $62.12 | $62.93 | $62.93 | 165,101 |
2015-12-10 | $64.01 | $64.52 | $63.51 | $64.01 | $64.01 | 162,153 |
2015-12-09 | $64.27 | $64.82 | $63.60 | $63.97 | $63.97 | 173,729 |
2015-12-08 | $64.42 | $65.23 | $63.84 | $64.36 | $64.36 | 273,482 |
2015-12-07 | $65.50 | $65.72 | $64.37 | $65.05 | $65.05 | 200,070 |
2015-12-04 | $65.17 | $65.98 | $64.90 | $65.67 | $65.67 | 170,357 |
2015-12-03 | $66.39 | $66.81 | $65.01 | $65.14 | $65.14 | 122,747 |
2015-12-02 | $67.02 | $67.21 | $64.80 | $66.25 | $66.25 | 266,139 |
2015-12-01 | $66.27 | $67.39 | $66.06 | $67.14 | $67.14 | 218,500 |
2015-11-30 | $66.34 | $66.51 | $65.66 | $65.96 | $65.96 | 208,657 |
2015-11-27 | $65.28 | $66.46 | $65.25 | $66.35 | $66.35 | 66,961 |
2015-11-25 | $64.41 | $65.87 | $64.35 | $65.33 | $65.33 | 158,593 |
2015-11-24 | $63.02 | $64.52 | $62.52 | $64.49 | $64.49 | 141,775 |
2015-11-23 | $62.51 | $63.74 | $62.51 | $63.48 | $63.48 | 88,399 |
2015-11-20 | $63.50 | $63.96 | $62.32 | $62.56 | $62.56 | 115,642 |
2015-11-19 | $62.91 | $64.03 | $62.91 | $63.31 | $63.31 | 87,406 |
2015-11-18 | $61.94 | $63.00 | $61.77 | $62.84 | $62.84 | 243,153 |
2015-11-17 | $62.66 | $63.00 | $61.60 | $61.77 | $61.77 | 205,209 |
2015-11-16 | $62.10 | $62.99 | $61.47 | $62.39 | $62.39 | 138,857 |
2015-11-13 | $61.78 | $62.88 | $61.72 | $62.21 | $62.21 | 113,547 |
2015-11-12 | $62.45 | $62.90 | $61.60 | $62.07 | $62.07 | 163,156 |
2015-11-11 | $62.10 | $63.19 | $62.06 | $62.75 | $62.75 | 189,388 |
2015-11-10 | $62.46 | $63.06 | $61.58 | $61.91 | $61.91 | 212,266 |
2015-11-09 | $62.47 | $62.94 | $62.01 | $62.51 | $62.51 | 235,553 |
2015-11-06 | $62.81 | $63.72 | $62.54 | $62.85 | $62.85 | 298,232 |
2015-11-05 | $60.25 | $64.09 | $59.82 | $63.11 | $63.11 | 561,288 |
2015-11-04 | $60.82 | $61.28 | $59.88 | $60.35 | $60.35 | 308,350 |
2015-11-03 | $59.98 | $61.49 | $59.29 | $60.73 | $60.73 | 309,867 |
2015-11-02 | $59.91 | $60.50 | $59.20 | $60.00 | $60.00 | 333,967 |
2015-10-30 | $59.79 | $60.11 | $58.81 | $59.87 | $59.87 | 257,142 |
2015-10-29 | $61.28 | $61.48 | $59.75 | $59.83 | $59.83 | 263,406 |
2015-10-28 | $58.91 | $61.63 | $58.91 | $61.29 | $61.29 | 205,640 |
2015-10-27 | $59.43 | $59.70 | $58.38 | $58.83 | $58.83 | 174,464 |
2015-10-26 | $60.43 | $60.58 | $59.51 | $59.67 | $59.67 | 176,584 |
2015-10-23 | $61.96 | $62.31 | $60.32 | $60.54 | $60.54 | 134,962 |
2015-10-22 | $61.39 | $61.95 | $60.89 | $61.74 | $61.74 | 141,202 |
2015-10-21 | $62.19 | $62.50 | $61.16 | $61.20 | $61.20 | 84,837 |
2015-10-20 | $61.34 | $62.41 | $61.25 | $62.13 | $62.13 | 131,472 |
2015-10-19 | $60.57 | $61.73 | $60.57 | $61.37 | $61.37 | 347,462 |
2015-10-16 | $61.00 | $61.23 | $60.13 | $60.65 | $60.65 | 205,056 |
2015-10-15 | $60.77 | $61.17 | $60.53 | $60.82 | $60.82 | 403,670 |
2015-10-14 | $61.63 | $62.70 | $60.20 | $60.62 | $60.62 | 380,745 |
2015-10-13 | $61.20 | $61.95 | $60.76 | $61.02 | $61.02 | 132,893 |
2015-10-12 | $60.76 | $61.65 | $60.27 | $61.51 | $61.51 | 182,469 |
2015-10-09 | $62.58 | $62.75 | $60.72 | $60.76 | $60.76 | 344,550 |
2015-10-08 | $62.51 | $63.02 | $61.35 | $62.37 | $62.37 | 318,667 |
2015-10-07 | $63.00 | $63.42 | $62.33 | $62.82 | $62.82 | 385,904 |
2015-10-06 | $62.96 | $63.39 | $61.93 | $62.65 | $62.65 | 677,648 |
2015-10-05 | $62.12 | $62.96 | $62.12 | $62.66 | $62.66 | 311,566 |
2015-10-02 | $60.57 | $61.90 | $60.33 | $61.86 | $61.86 | 278,582 |
2015-10-01 | $60.54 | $61.10 | $59.81 | $60.83 | $60.83 | 325,688 |
2015-09-30 | $61.42 | $61.53 | $59.83 | $60.58 | $60.58 | 327,449 |
2015-09-29 | $61.78 | $62.25 | $60.41 | $60.74 | $60.74 | 421,910 |
2015-09-28 | $63.49 | $63.75 | $61.52 | $61.79 | $61.79 | 187,654 |
2015-09-25 | $64.75 | $64.75 | $63.59 | $63.78 | $63.78 | 156,166 |
2015-09-24 | $65.01 | $65.01 | $63.81 | $64.35 | $64.35 | 156,523 |
2015-09-23 | $64.75 | $65.42 | $64.11 | $65.24 | $65.24 | 187,647 |
2015-09-22 | $65.85 | $65.96 | $64.14 | $64.56 | $64.56 | 100,014 |
2015-09-21 | $67.48 | $67.79 | $66.22 | $66.40 | $66.40 | 136,590 |
2015-09-18 | $65.97 | $67.54 | $65.80 | $67.06 | $67.06 | 530,580 |
2015-09-17 | $67.47 | $67.93 | $65.95 | $66.71 | $66.71 | 285,582 |
2015-09-16 | $67.09 | $67.98 | $67.01 | $67.52 | $67.52 | 173,612 |
2015-09-15 | $66.31 | $67.23 | $66.03 | $67.03 | $67.03 | 199,538 |
2015-09-14 | $66.40 | $66.61 | $66.11 | $66.37 | $66.37 | 157,460 |
2015-09-11 | $65.16 | $66.33 | $64.88 | $66.31 | $66.31 | 118,732 |
2015-09-10 | $64.87 | $65.70 | $64.54 | $65.41 | $65.41 | 109,562 |
2015-09-09 | $64.67 | $66.41 | $63.71 | $65.07 | $65.07 | 276,545 |
2015-09-08 | $64.00 | $64.71 | $63.93 | $64.18 | $64.18 | 288,564 |