Dow Inc (DOW) Exchange: NYSE
Data as of March 28, 2024
$57.93 ($-0.21) -0.36%
Dow Inc - Daily Information
Click for more stock information on Dow Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $58.20 |
Previous Close | $57.93 |
High | $58.44 |
Low | $57.80 |
Adjusted Open | $58.20 |
Previous Adjusted Close | $57.93 |
Adjusted High | $58.44 |
Adjusted Low | $57.80 |
About Dow Inc (DOW)
Dow Inc. is an American multinational chemical company that specializes in science and technology-based materials, products and services. It began operating in 1897 as a relatively small producer of varnish, paint, and other basic chemical items. Since its inception, the company has grown through a series of mergers and acquisitions to become one of the largest chemical companies in the United States. In 2017, the company was spun off from DowDuPont, and its name reverted to Dow. It is now focused on developing and producing materials science-based products and services to help customers solve complex problems. In addition, the company is also involved in other lines of business, including the development and production of pharmaceuticals, healthcare products, and performance materials. Dow is committed to environmental stewardship and has implemented sustainability initiatives throughout its supply chain and operations.
Invest in Dow Inc (DOW)
Historical Stock Data for Dow Inc (DOW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $58.20 | $58.44 | $57.80 | $57.93 | $57.93 | 4,061,309 |
2024-03-27 | $57.56 | $58.16 | $57.43 | $58.14 | $58.14 | 5,126,900 |
2024-03-26 | $57.67 | $57.69 | $57.06 | $57.07 | $57.07 | 3,621,593 |
2024-03-25 | $57.77 | $57.85 | $57.28 | $57.39 | $57.39 | 3,422,417 |
2024-03-22 | $57.99 | $58.21 | $57.58 | $57.68 | $57.68 | 3,375,990 |
2024-03-21 | $58.50 | $58.62 | $57.56 | $57.93 | $57.93 | 5,870,747 |
2024-03-20 | $56.57 | $58.71 | $56.38 | $58.17 | $58.17 | 7,789,651 |
2024-03-19 | $56.71 | $57.05 | $56.42 | $56.76 | $56.76 | 6,782,690 |
2024-03-18 | $57.40 | $57.41 | $56.56 | $56.74 | $56.74 | 7,409,071 |
2024-03-15 | $57.35 | $57.80 | $56.94 | $57.04 | $57.04 | 20,629,643 |
2024-03-14 | $57.66 | $57.91 | $56.93 | $57.32 | $57.32 | 6,848,829 |
2024-03-13 | $57.86 | $58.74 | $57.60 | $57.97 | $57.97 | 7,630,445 |
2024-03-12 | $57.64 | $57.86 | $57.16 | $57.68 | $57.68 | 4,047,762 |
2024-03-11 | $56.69 | $57.80 | $56.55 | $57.43 | $57.43 | 4,431,573 |
2024-03-08 | $57.10 | $57.69 | $56.57 | $56.61 | $56.61 | 4,723,658 |
2024-03-07 | $57.37 | $57.66 | $56.56 | $56.94 | $56.94 | 4,568,758 |
2024-03-06 | $57.95 | $58.10 | $56.35 | $56.86 | $56.86 | 4,840,148 |
2024-03-05 | $56.62 | $57.74 | $56.62 | $56.98 | $56.98 | 6,093,430 |
2024-03-04 | $55.53 | $57.16 | $55.48 | $57.02 | $57.02 | 7,042,209 |
2024-03-01 | $55.87 | $56.23 | $55.61 | $55.77 | $55.77 | 4,651,350 |
2024-02-29 | $55.19 | $56.04 | $54.97 | $55.88 | $55.88 | 6,733,585 |
2024-02-28 | $55.47 | $55.69 | $55.01 | $55.10 | $55.10 | 4,432,765 |
2024-02-27 | $56.37 | $56.56 | $55.95 | $56.27 | $55.56 | 3,912,951 |
2024-02-26 | $56.14 | $56.48 | $55.85 | $56.07 | $55.37 | 3,741,571 |
2024-02-23 | $56.03 | $56.82 | $56.00 | $56.39 | $56.39 | 4,414,203 |
2024-02-22 | $55.75 | $56.19 | $55.66 | $56.00 | $56.00 | 5,088,582 |
2024-02-21 | $54.84 | $55.83 | $54.76 | $55.75 | $55.75 | 4,067,170 |
2024-02-20 | $54.79 | $55.45 | $54.45 | $54.71 | $54.71 | 4,490,584 |
2024-02-16 | $55.13 | $55.96 | $54.96 | $55.48 | $55.48 | 5,060,894 |
2024-02-15 | $53.91 | $55.38 | $53.84 | $55.17 | $55.17 | 4,500,494 |
2024-02-14 | $53.49 | $53.89 | $53.23 | $53.58 | $53.58 | 3,766,535 |
2024-02-13 | $54.00 | $54.27 | $52.60 | $53.18 | $53.18 | 5,105,470 |
2024-02-12 | $54.00 | $55.28 | $53.85 | $54.79 | $54.79 | 5,262,776 |
2024-02-09 | $53.79 | $54.12 | $53.56 | $53.99 | $53.99 | 3,897,487 |
2024-02-08 | $54.17 | $54.20 | $53.50 | $53.88 | $53.88 | 3,554,351 |
2024-02-07 | $54.25 | $54.39 | $53.70 | $54.09 | $54.09 | 3,455,830 |
2024-02-06 | $53.22 | $54.15 | $53.05 | $54.04 | $54.04 | 5,213,086 |
2024-02-05 | $52.54 | $53.54 | $52.36 | $53.16 | $53.16 | 5,482,053 |
2024-02-02 | $53.09 | $53.76 | $52.49 | $53.42 | $53.42 | 5,720,251 |
2024-02-01 | $53.91 | $54.01 | $52.67 | $53.54 | $53.54 | 5,039,993 |
2024-01-31 | $54.50 | $54.56 | $53.58 | $53.60 | $53.60 | 5,472,130 |
2024-01-30 | $53.60 | $54.54 | $53.50 | $54.47 | $54.47 | 4,584,821 |
2024-01-29 | $54.17 | $54.22 | $53.41 | $54.07 | $54.07 | 3,742,436 |
2024-01-26 | $55.00 | $55.30 | $53.76 | $54.06 | $54.06 | 5,240,823 |
2024-01-25 | $54.76 | $55.13 | $53.77 | $54.94 | $54.94 | 7,214,155 |
2024-01-24 | $53.72 | $54.13 | $53.03 | $53.09 | $53.09 | 5,731,672 |
2024-01-23 | $54.00 | $54.46 | $53.75 | $53.91 | $53.91 | 4,668,132 |
2024-01-22 | $52.72 | $53.62 | $52.55 | $53.56 | $53.56 | 5,615,698 |
2024-01-19 | $52.69 | $53.00 | $52.12 | $52.81 | $52.81 | 4,171,456 |
2024-01-18 | $52.58 | $52.73 | $52.10 | $52.60 | $52.60 | 4,230,478 |
2024-01-17 | $52.33 | $52.62 | $52.04 | $52.47 | $52.47 | 3,469,229 |
2024-01-16 | $53.37 | $53.39 | $52.27 | $53.10 | $53.10 | 5,962,760 |
2024-01-12 | $54.02 | $54.16 | $53.02 | $53.37 | $53.37 | 3,673,569 |
2024-01-11 | $53.24 | $53.67 | $52.74 | $53.64 | $53.64 | 4,497,368 |
2024-01-10 | $53.65 | $53.93 | $53.05 | $53.38 | $53.38 | 4,048,412 |
2024-01-09 | $54.59 | $54.59 | $53.78 | $53.94 | $53.94 | 4,287,002 |
2024-01-08 | $54.68 | $55.14 | $54.39 | $55.08 | $55.08 | 3,966,156 |
2024-01-05 | $54.03 | $55.03 | $53.98 | $54.82 | $54.82 | 3,796,337 |
2024-01-04 | $54.60 | $54.99 | $54.05 | $54.19 | $54.19 | 4,579,650 |
2024-01-03 | $54.85 | $55.08 | $53.95 | $54.63 | $54.63 | 4,112,231 |
2024-01-02 | $54.74 | $55.68 | $54.59 | $55.33 | $55.33 | 3,533,532 |
2023-12-29 | $55.10 | $55.26 | $54.68 | $54.84 | $54.84 | 2,271,489 |
2023-12-28 | $55.59 | $55.70 | $55.16 | $55.23 | $55.23 | 2,172,573 |
2023-12-27 | $55.69 | $55.86 | $55.47 | $55.71 | $55.71 | 2,534,025 |
2023-12-26 | $55.21 | $55.90 | $55.12 | $55.71 | $55.71 | 2,266,180 |
2023-12-22 | $55.09 | $55.66 | $54.85 | $55.12 | $55.12 | 2,341,994 |
2023-12-21 | $55.01 | $55.20 | $54.48 | $54.97 | $54.97 | 2,653,927 |
2023-12-20 | $54.78 | $55.35 | $54.57 | $54.58 | $54.58 | 4,953,500 |
2023-12-19 | $54.47 | $55.02 | $54.40 | $54.92 | $54.92 | 3,689,791 |
2023-12-18 | $54.75 | $54.83 | $54.00 | $54.25 | $54.25 | 3,219,199 |
2023-12-15 | $53.56 | $54.38 | $53.12 | $54.24 | $54.24 | 9,910,007 |
2023-12-14 | $52.88 | $54.45 | $52.75 | $54.23 | $54.23 | 7,892,923 |
2023-12-13 | $50.55 | $52.41 | $50.46 | $52.33 | $52.33 | 4,774,217 |
2023-12-12 | $51.28 | $51.36 | $50.59 | $50.82 | $50.82 | 4,350,494 |
2023-12-11 | $50.87 | $51.52 | $50.76 | $51.28 | $51.28 | 3,582,664 |
2023-12-08 | $51.04 | $51.78 | $50.90 | $50.92 | $50.92 | 3,664,115 |
2023-12-07 | $51.11 | $51.27 | $50.62 | $51.07 | $51.07 | 2,822,882 |
2023-12-06 | $51.44 | $51.73 | $50.77 | $50.89 | $50.89 | 3,533,106 |
2023-12-05 | $51.74 | $51.86 | $50.97 | $51.14 | $51.14 | 4,691,247 |
2023-12-04 | $52.27 | $52.77 | $51.97 | $52.10 | $52.10 | 6,354,711 |
2023-12-01 | $51.80 | $52.62 | $51.57 | $52.30 | $52.30 | 4,274,011 |
2023-11-30 | $51.50 | $51.88 | $51.23 | $51.75 | $51.75 | 4,649,814 |
2023-11-29 | $50.99 | $51.97 | $50.97 | $51.33 | $51.33 | 3,551,666 |
2023-11-28 | $51.20 | $51.97 | $50.60 | $51.69 | $50.99 | 6,376,948 |
2023-11-27 | $51.40 | $51.60 | $51.02 | $51.12 | $50.43 | 3,896,244 |
2023-11-24 | $51.56 | $51.94 | $51.45 | $51.67 | $50.97 | 1,679,728 |
2023-11-22 | $51.75 | $51.78 | $51.10 | $51.40 | $50.71 | 3,139,796 |
2023-11-21 | $51.69 | $51.85 | $51.46 | $51.73 | $51.03 | 2,840,792 |
2023-11-20 | $51.67 | $51.89 | $51.36 | $51.68 | $50.98 | 3,761,510 |
2023-11-17 | $51.88 | $51.88 | $51.25 | $51.70 | $51.00 | 3,306,157 |
2023-11-16 | $51.47 | $51.65 | $50.87 | $51.44 | $50.75 | 5,034,303 |
2023-11-15 | $51.19 | $51.90 | $50.87 | $51.53 | $50.84 | 5,032,481 |
2023-11-14 | $50.00 | $51.49 | $49.93 | $51.05 | $50.36 | 4,849,038 |
2023-11-13 | $49.13 | $49.52 | $48.91 | $49.24 | $48.58 | 3,161,041 |
2023-11-10 | $48.54 | $49.68 | $48.51 | $49.48 | $49.48 | 3,825,237 |
2023-11-09 | $48.75 | $48.78 | $48.24 | $48.36 | $48.36 | 3,340,916 |
2023-11-08 | $48.54 | $48.62 | $47.78 | $48.30 | $48.30 | 4,133,433 |
2023-11-07 | $48.71 | $48.87 | $48.24 | $48.53 | $48.53 | 5,170,427 |
2023-11-06 | $49.73 | $49.80 | $49.14 | $49.34 | $49.34 | 3,641,136 |
2023-11-03 | $49.44 | $50.08 | $49.44 | $49.73 | $49.73 | 3,743,982 |
2023-11-02 | $48.58 | $49.09 | $48.51 | $48.99 | $48.99 | 3,741,744 |
2023-11-01 | $48.24 | $48.43 | $47.60 | $48.21 | $48.21 | 4,703,010 |
2023-10-31 | $48.39 | $48.80 | $48.11 | $48.34 | $48.34 | 4,660,496 |
2023-10-30 | $48.66 | $49.05 | $48.00 | $48.34 | $48.34 | 3,698,613 |
2023-10-27 | $48.02 | $48.55 | $47.84 | $48.11 | $48.11 | 4,714,936 |
2023-10-26 | $47.40 | $48.28 | $47.40 | $48.02 | $48.02 | 6,216,235 |
2023-10-25 | $48.93 | $49.03 | $47.26 | $47.54 | $47.54 | 4,920,150 |
2023-10-24 | $48.43 | $49.72 | $48.00 | $49.24 | $49.24 | 5,505,801 |
2023-10-23 | $48.77 | $48.90 | $48.13 | $48.24 | $48.24 | 5,592,195 |
2023-10-20 | $49.48 | $49.57 | $48.92 | $48.99 | $48.99 | 3,920,006 |
2023-10-19 | $49.80 | $50.29 | $49.39 | $49.45 | $49.45 | 3,754,501 |
2023-10-18 | $50.39 | $50.83 | $49.93 | $50.08 | $50.08 | 3,495,270 |
2023-10-17 | $49.75 | $51.03 | $49.73 | $50.73 | $50.73 | 3,309,336 |
2023-10-16 | $50.33 | $50.53 | $49.79 | $50.19 | $50.19 | 2,786,407 |
2023-10-13 | $50.56 | $50.71 | $49.61 | $49.73 | $49.73 | 3,659,754 |
2023-10-12 | $51.31 | $51.31 | $49.75 | $50.25 | $50.25 | 3,012,479 |
2023-10-11 | $51.10 | $51.51 | $50.51 | $50.89 | $50.89 | 3,049,743 |
2023-10-10 | $51.13 | $51.82 | $51.06 | $51.31 | $51.31 | 2,906,505 |
2023-10-09 | $50.28 | $50.90 | $49.94 | $50.81 | $50.81 | 3,333,677 |
2023-10-06 | $49.77 | $50.92 | $49.53 | $50.28 | $50.28 | 4,215,746 |
2023-10-05 | $50.79 | $51.15 | $49.74 | $49.86 | $49.86 | 5,161,751 |
2023-10-04 | $51.48 | $51.48 | $50.21 | $51.11 | $51.11 | 4,727,292 |
2023-10-03 | $50.95 | $52.05 | $50.89 | $51.02 | $51.02 | 5,179,315 |
2023-10-02 | $51.29 | $51.66 | $50.74 | $51.30 | $51.30 | 4,690,974 |
2023-09-29 | $51.34 | $51.77 | $51.19 | $51.56 | $51.56 | 4,234,790 |
2023-09-28 | $50.96 | $51.18 | $50.52 | $50.93 | $50.93 | 3,965,266 |
2023-09-27 | $50.85 | $51.36 | $50.61 | $51.00 | $51.00 | 3,048,815 |
2023-09-26 | $50.53 | $51.27 | $50.35 | $50.48 | $50.48 | 3,451,822 |
2023-09-25 | $50.80 | $51.36 | $50.44 | $51.09 | $51.09 | 4,331,560 |
2023-09-22 | $51.10 | $51.25 | $50.08 | $50.25 | $50.25 | 4,465,872 |
2023-09-21 | $52.05 | $52.33 | $50.98 | $51.00 | $51.00 | 4,359,180 |
2023-09-20 | $52.96 | $53.49 | $52.43 | $52.46 | $52.46 | 2,309,417 |
2023-09-19 | $53.44 | $53.73 | $52.35 | $52.90 | $52.90 | 3,986,260 |
2023-09-18 | $53.82 | $53.95 | $53.25 | $53.38 | $53.38 | 4,593,662 |
2023-09-15 | $54.04 | $54.11 | $53.62 | $53.84 | $53.84 | 7,464,144 |
2023-09-14 | $53.40 | $54.23 | $53.29 | $54.04 | $54.04 | 4,604,325 |
2023-09-13 | $53.66 | $53.81 | $52.59 | $52.82 | $52.82 | 3,079,128 |
2023-09-12 | $53.67 | $54.22 | $53.46 | $53.63 | $53.63 | 2,527,562 |
2023-09-11 | $54.14 | $54.89 | $53.62 | $53.67 | $53.67 | 3,322,604 |
2023-09-08 | $54.31 | $54.78 | $53.60 | $53.71 | $53.71 | 3,988,432 |
2023-09-07 | $54.75 | $54.94 | $53.52 | $54.10 | $54.10 | 4,275,541 |
2023-09-06 | $53.96 | $54.93 | $53.92 | $54.89 | $54.89 | 4,645,057 |
2023-09-05 | $55.18 | $55.40 | $53.99 | $54.19 | $54.19 | 4,914,098 |
2023-09-01 | $55.03 | $55.56 | $54.76 | $55.29 | $55.29 | 4,335,687 |
2023-08-31 | $54.64 | $54.90 | $54.52 | $54.56 | $54.56 | 4,116,381 |
2023-08-30 | $54.56 | $54.90 | $54.34 | $54.75 | $54.75 | 3,482,825 |
2023-08-29 | $54.79 | $55.29 | $54.49 | $55.24 | $54.54 | 3,789,488 |
2023-08-28 | $54.16 | $54.88 | $54.15 | $54.60 | $53.91 | 3,429,703 |
2023-08-25 | $53.98 | $54.38 | $53.65 | $53.98 | $53.98 | 3,282,768 |
2023-08-24 | $53.00 | $53.89 | $53.00 | $53.54 | $53.54 | 3,198,503 |
2023-08-23 | $53.65 | $53.95 | $52.81 | $53.40 | $53.40 | 3,391,339 |
2023-08-22 | $54.30 | $54.48 | $53.53 | $53.79 | $53.79 | 2,746,001 |
2023-08-21 | $54.25 | $54.40 | $53.82 | $54.17 | $54.17 | 3,112,742 |
2023-08-18 | $53.76 | $54.13 | $53.44 | $54.02 | $54.02 | 2,921,107 |
2023-08-17 | $53.77 | $54.66 | $53.70 | $53.86 | $53.86 | 3,614,874 |
2023-08-16 | $53.19 | $53.76 | $53.09 | $53.32 | $53.32 | 3,549,131 |
2023-08-15 | $54.70 | $55.17 | $53.42 | $53.53 | $53.53 | 5,280,364 |
2023-08-14 | $55.34 | $55.54 | $54.82 | $55.38 | $55.38 | 3,637,176 |
2023-08-11 | $55.70 | $56.00 | $55.27 | $55.45 | $55.45 | 4,547,033 |
2023-08-10 | $55.90 | $56.23 | $55.62 | $55.98 | $55.98 | 5,146,998 |
2023-08-09 | $55.42 | $56.04 | $54.86 | $55.54 | $55.54 | 4,619,654 |
2023-08-08 | $54.72 | $55.12 | $54.26 | $55.01 | $55.01 | 3,607,409 |
2023-08-07 | $54.87 | $55.82 | $54.84 | $55.52 | $55.52 | 3,263,527 |
2023-08-04 | $54.96 | $55.45 | $54.45 | $54.51 | $54.51 | 3,626,313 |
2023-08-03 | $54.36 | $55.73 | $54.36 | $54.90 | $54.90 | 4,630,375 |
2023-08-02 | $55.06 | $55.49 | $54.67 | $54.70 | $54.70 | 4,499,120 |
2023-08-01 | $56.25 | $56.42 | $55.54 | $55.78 | $55.78 | 5,565,897 |
2023-07-31 | $55.53 | $56.49 | $55.45 | $56.47 | $56.47 | 6,387,760 |
2023-07-28 | $55.46 | $55.87 | $55.16 | $55.46 | $55.46 | 4,561,204 |
2023-07-27 | $54.10 | $55.03 | $53.80 | $54.94 | $54.94 | 8,079,560 |
2023-07-26 | $53.25 | $53.96 | $53.20 | $53.70 | $53.70 | 7,582,034 |
2023-07-25 | $52.94 | $55.15 | $52.85 | $53.48 | $53.48 | 9,077,431 |
2023-07-24 | $53.17 | $53.36 | $52.26 | $52.55 | $52.55 | 6,687,890 |
2023-07-21 | $53.10 | $53.18 | $52.60 | $53.05 | $53.05 | 4,095,338 |
2023-07-20 | $53.32 | $53.34 | $52.60 | $53.05 | $53.05 | 3,745,228 |
2023-07-19 | $52.84 | $53.04 | $52.53 | $52.82 | $52.82 | 3,731,780 |
2023-07-18 | $52.43 | $53.36 | $52.38 | $52.98 | $52.98 | 4,815,807 |
2023-07-17 | $52.54 | $52.69 | $52.17 | $52.43 | $52.43 | 4,318,450 |
2023-07-14 | $54.01 | $54.06 | $52.75 | $52.92 | $52.92 | 3,885,665 |
2023-07-13 | $54.19 | $54.45 | $53.80 | $54.21 | $54.21 | 3,291,962 |
2023-07-12 | $54.36 | $54.66 | $53.17 | $54.11 | $54.11 | 5,983,992 |
2023-07-11 | $53.50 | $53.90 | $53.37 | $53.42 | $53.42 | 3,470,766 |
2023-07-10 | $52.77 | $53.67 | $52.68 | $53.27 | $53.27 | 3,663,130 |
2023-07-07 | $52.42 | $53.94 | $52.32 | $53.10 | $53.10 | 5,400,350 |
2023-07-06 | $52.29 | $52.88 | $51.76 | $52.77 | $52.77 | 5,552,966 |
2023-07-05 | $53.18 | $53.44 | $52.52 | $52.84 | $52.84 | 5,878,283 |
2023-07-03 | $53.25 | $53.99 | $53.23 | $53.78 | $53.78 | 2,228,479 |
2023-06-30 | $53.58 | $53.59 | $52.99 | $53.26 | $53.26 | 4,158,062 |
2023-06-29 | $52.95 | $53.37 | $52.69 | $53.24 | $53.24 | 2,559,355 |
2023-06-28 | $52.57 | $52.97 | $51.87 | $52.96 | $52.96 | 3,364,817 |
2023-06-27 | $51.93 | $52.62 | $51.62 | $52.57 | $52.57 | 3,176,280 |
2023-06-26 | $51.43 | $52.23 | $51.30 | $51.95 | $51.95 | 3,073,878 |
2023-06-23 | $50.73 | $51.50 | $50.26 | $51.36 | $51.36 | 3,703,199 |
2023-06-22 | $50.42 | $51.49 | $50.20 | $51.39 | $51.39 | 4,734,283 |
2023-06-21 | $51.68 | $52.49 | $51.26 | $51.88 | $51.88 | 3,591,413 |
2023-06-20 | $52.32 | $52.44 | $51.24 | $51.92 | $51.92 | 5,084,332 |
2023-06-16 | $53.30 | $53.31 | $52.60 | $53.16 | $53.16 | 9,536,099 |
2023-06-15 | $52.74 | $53.74 | $52.58 | $53.48 | $53.48 | 3,283,577 |
2023-06-14 | $53.56 | $53.86 | $52.51 | $52.81 | $52.81 | 3,319,848 |
2023-06-13 | $52.15 | $53.55 | $51.98 | $53.14 | $53.14 | 4,260,423 |
2023-06-12 | $51.80 | $52.31 | $51.36 | $51.80 | $51.80 | 3,888,781 |
2023-06-09 | $52.42 | $52.68 | $51.64 | $51.74 | $51.74 | 5,478,090 |
2023-06-08 | $54.11 | $54.34 | $52.25 | $52.78 | $52.78 | 5,094,630 |
2023-06-07 | $52.82 | $53.95 | $52.72 | $53.87 | $53.87 | 6,444,677 |
2023-06-06 | $51.11 | $52.88 | $51.07 | $52.59 | $52.59 | 7,378,361 |
2023-06-05 | $51.69 | $52.37 | $51.47 | $51.50 | $51.50 | 5,567,377 |
2023-06-02 | $50.11 | $51.68 | $50.01 | $51.61 | $51.61 | 7,786,811 |
2023-06-01 | $49.00 | $49.35 | $48.51 | $49.00 | $49.00 | 4,573,854 |
2023-05-31 | $49.13 | $49.37 | $48.34 | $48.78 | $48.78 | 8,124,754 |
2023-05-30 | $49.53 | $49.75 | $48.90 | $49.50 | $49.50 | 5,222,783 |
2023-05-26 | $50.73 | $50.79 | $50.25 | $50.34 | $49.64 | 3,513,139 |
2023-05-25 | $51.00 | $51.12 | $49.97 | $50.37 | $49.67 | 4,688,161 |
2023-05-24 | $52.11 | $52.11 | $51.19 | $51.32 | $50.60 | 3,162,638 |
2023-05-23 | $51.77 | $52.32 | $51.45 | $51.96 | $51.24 | 3,611,374 |
2023-05-22 | $52.02 | $52.21 | $51.54 | $51.77 | $51.05 | 3,478,366 |
2023-05-19 | $52.25 | $52.34 | $51.61 | $51.95 | $51.23 | 3,747,363 |
2023-05-18 | $51.23 | $52.01 | $50.85 | $51.87 | $51.15 | 4,451,856 |
2023-05-17 | $51.32 | $51.84 | $51.09 | $51.48 | $50.76 | 4,777,443 |
2023-05-16 | $52.01 | $52.10 | $50.98 | $51.06 | $50.35 | 4,611,159 |
2023-05-15 | $52.62 | $52.66 | $51.75 | $52.26 | $51.53 | 3,774,762 |
2023-05-12 | $52.55 | $52.74 | $52.06 | $52.31 | $52.31 | 3,257,749 |
2023-05-11 | $53.00 | $53.01 | $51.94 | $52.34 | $52.34 | 5,499,626 |
2023-05-10 | $54.28 | $54.58 | $52.85 | $53.45 | $53.45 | 3,888,226 |
2023-05-09 | $53.89 | $53.94 | $53.47 | $53.67 | $53.67 | 3,285,273 |
2023-05-08 | $54.42 | $54.91 | $54.01 | $54.15 | $54.15 | 2,725,321 |
2023-05-05 | $54.26 | $54.58 | $53.83 | $54.41 | $54.41 | 4,145,354 |
2023-05-04 | $52.90 | $53.41 | $52.27 | $53.36 | $53.36 | 3,899,887 |
2023-05-03 | $53.75 | $54.17 | $52.91 | $53.00 | $53.00 | 3,343,012 |
2023-05-02 | $53.50 | $53.89 | $52.58 | $53.78 | $53.78 | 4,205,962 |
2023-05-01 | $54.46 | $54.62 | $53.83 | $54.11 | $54.11 | 4,013,174 |
2023-04-28 | $53.24 | $54.91 | $53.17 | $54.40 | $54.40 | 6,014,443 |
2023-04-27 | $52.64 | $53.52 | $52.36 | $53.50 | $53.50 | 3,910,815 |
2023-04-26 | $52.27 | $53.15 | $52.21 | $52.58 | $52.58 | 5,930,963 |
2023-04-25 | $54.46 | $55.00 | $52.50 | $52.50 | $52.50 | 8,369,814 |
2023-04-24 | $55.14 | $55.40 | $54.78 | $55.39 | $55.39 | 5,039,595 |
2023-04-21 | $55.36 | $55.48 | $54.71 | $54.87 | $54.87 | 4,179,585 |
2023-04-20 | $55.80 | $56.17 | $55.37 | $55.70 | $55.70 | 3,334,742 |
2023-04-19 | $56.40 | $56.59 | $55.84 | $56.44 | $56.44 | 3,828,096 |
2023-04-18 | $57.01 | $57.24 | $56.39 | $56.78 | $56.78 | 3,354,703 |
2023-04-17 | $56.68 | $56.95 | $56.41 | $56.90 | $56.90 | 2,873,700 |
2023-04-14 | $57.05 | $57.44 | $56.25 | $56.50 | $56.50 | 3,395,037 |
2023-04-13 | $56.62 | $57.16 | $56.08 | $56.92 | $56.92 | 5,147,640 |
2023-04-12 | $57.45 | $57.74 | $56.80 | $56.89 | $56.89 | 4,679,710 |
2023-04-11 | $56.06 | $56.74 | $56.00 | $56.19 | $56.19 | 4,411,093 |
2023-04-10 | $55.00 | $55.81 | $54.97 | $55.81 | $55.81 | 4,046,642 |
2023-04-06 | $54.38 | $55.06 | $54.21 | $54.66 | $54.66 | 5,022,121 |
2023-04-05 | $53.65 | $54.68 | $53.45 | $54.64 | $54.64 | 3,959,829 |
2023-04-04 | $55.09 | $55.28 | $54.00 | $54.26 | $54.26 | 5,014,688 |
2023-04-03 | $55.22 | $56.11 | $55.02 | $55.33 | $55.33 | 6,588,845 |
2023-03-31 | $54.17 | $54.89 | $53.96 | $54.82 | $54.82 | 4,410,842 |
2023-03-30 | $54.25 | $54.30 | $53.58 | $54.00 | $54.00 | 3,643,754 |
2023-03-29 | $53.76 | $53.85 | $53.16 | $53.60 | $53.60 | 3,710,503 |
2023-03-28 | $52.17 | $52.96 | $52.12 | $52.91 | $52.91 | 3,083,608 |
2023-03-27 | $52.25 | $52.70 | $51.91 | $52.00 | $52.00 | 4,327,969 |
2023-03-24 | $50.85 | $51.93 | $50.45 | $51.78 | $51.78 | 4,338,513 |
2023-03-23 | $51.48 | $52.94 | $51.16 | $51.65 | $51.65 | 4,781,112 |
2023-03-22 | $52.07 | $52.66 | $51.34 | $51.38 | $51.38 | 4,523,961 |
2023-03-21 | $52.42 | $52.59 | $51.58 | $52.06 | $52.06 | 4,277,429 |
2023-03-20 | $50.67 | $51.41 | $50.62 | $51.26 | $51.26 | 5,403,214 |
2023-03-17 | $50.70 | $50.84 | $49.70 | $50.02 | $50.02 | 11,631,959 |
2023-03-16 | $49.60 | $50.98 | $49.20 | $50.91 | $50.91 | 6,857,017 |
2023-03-15 | $51.03 | $51.03 | $49.67 | $50.48 | $50.48 | 8,006,226 |
2023-03-14 | $53.27 | $53.74 | $51.60 | $52.29 | $52.29 | 8,450,387 |
2023-03-13 | $52.95 | $53.24 | $51.99 | $52.40 | $52.40 | 8,481,315 |
2023-03-10 | $55.16 | $55.18 | $53.32 | $53.88 | $53.88 | 5,398,974 |
2023-03-09 | $56.33 | $56.67 | $54.96 | $55.10 | $55.10 | 4,566,235 |
2023-03-08 | $56.21 | $56.87 | $56.09 | $56.26 | $56.26 | 4,232,766 |
2023-03-07 | $56.88 | $57.20 | $55.54 | $55.80 | $55.80 | 5,499,227 |
2023-03-06 | $58.01 | $58.25 | $56.77 | $57.11 | $57.11 | 4,841,238 |
2023-03-03 | $58.56 | $58.75 | $57.80 | $58.32 | $58.32 | 3,443,569 |
2023-03-02 | $57.76 | $58.65 | $57.35 | $58.44 | $58.44 | 3,992,544 |
2023-03-01 | $57.29 | $58.66 | $57.23 | $58.02 | $58.02 | 4,535,117 |
2023-02-28 | $57.12 | $57.51 | $56.87 | $57.20 | $57.20 | 5,835,329 |
2023-02-27 | $57.38 | $57.64 | $56.80 | $56.99 | $56.99 | 5,443,085 |
2023-02-24 | $56.36 | $57.88 | $56.06 | $57.79 | $57.09 | 4,831,942 |
2023-02-23 | $57.41 | $57.72 | $56.33 | $57.19 | $56.50 | 4,154,221 |
2023-02-22 | $56.78 | $57.44 | $56.70 | $57.01 | $56.32 | 3,735,533 |
2023-02-21 | $57.70 | $57.88 | $56.70 | $56.84 | $56.15 | 6,615,691 |
2023-02-17 | $58.26 | $58.51 | $57.74 | $58.13 | $57.42 | 4,317,163 |
2023-02-16 | $58.97 | $59.39 | $58.29 | $58.68 | $57.97 | 4,302,242 |
2023-02-15 | $59.31 | $59.76 | $59.02 | $59.76 | $59.03 | 2,357,602 |
2023-02-14 | $60.04 | $60.04 | $59.01 | $59.76 | $59.03 | 3,749,130 |
2023-02-13 | $59.82 | $60.42 | $59.62 | $60.32 | $59.59 | 3,520,600 |
2023-02-10 | $59.00 | $59.84 | $58.71 | $59.82 | $59.09 | 3,826,315 |
2023-02-09 | $60.52 | $60.71 | $58.86 | $59.08 | $58.36 | 3,874,709 |
2023-02-08 | $60.20 | $60.51 | $59.56 | $59.81 | $59.08 | 3,410,452 |
2023-02-07 | $60.07 | $60.88 | $59.68 | $60.51 | $59.78 | 4,777,474 |
2023-02-06 | $60.00 | $60.30 | $59.30 | $60.09 | $59.36 | 4,658,746 |
2023-02-03 | $59.60 | $60.24 | $59.41 | $60.00 | $59.27 | 3,961,018 |
2023-02-02 | $60.07 | $60.42 | $59.54 | $59.95 | $59.22 | 4,726,171 |
2023-02-01 | $59.28 | $60.72 | $58.80 | $60.22 | $59.49 | 5,645,064 |
2023-01-31 | $58.07 | $59.45 | $57.82 | $59.35 | $58.63 | 5,739,125 |
2023-01-30 | $58.63 | $59.24 | $57.80 | $57.95 | $57.25 | 4,824,738 |
2023-01-27 | $58.04 | $59.33 | $57.81 | $58.97 | $58.25 | 6,773,311 |
2023-01-26 | $56.66 | $58.57 | $55.83 | $58.12 | $57.41 | 8,002,589 |
2023-01-25 | $57.36 | $57.98 | $56.85 | $57.89 | $57.19 | 5,491,505 |
2023-01-24 | $57.71 | $58.46 | $57.17 | $58.20 | $57.49 | 5,262,520 |
2023-01-23 | $57.43 | $58.40 | $57.22 | $58.04 | $57.34 | 5,213,727 |
2023-01-20 | $56.73 | $57.56 | $56.32 | $57.44 | $56.74 | 6,712,560 |
2023-01-19 | $56.57 | $56.99 | $55.85 | $56.60 | $55.91 | 4,997,532 |
2023-01-18 | $58.02 | $58.35 | $56.77 | $56.84 | $56.15 | 5,641,481 |
2023-01-17 | $58.31 | $58.48 | $57.26 | $57.40 | $56.70 | 5,948,393 |
2023-01-13 | $58.00 | $58.78 | $57.79 | $58.68 | $57.97 | 4,041,164 |
2023-01-12 | $57.96 | $58.80 | $57.50 | $58.52 | $57.81 | 7,305,984 |
2023-01-11 | $57.31 | $57.89 | $57.02 | $57.58 | $56.88 | 8,926,294 |
2023-01-10 | $55.41 | $56.58 | $55.30 | $56.47 | $55.78 | 6,611,676 |
2023-01-09 | $55.04 | $56.19 | $54.82 | $55.28 | $54.61 | 6,510,932 |
2023-01-06 | $53.64 | $55.24 | $53.32 | $55.02 | $54.35 | 6,100,724 |
2023-01-05 | $52.02 | $52.98 | $51.52 | $52.91 | $52.27 | 4,803,038 |
2023-01-04 | $51.66 | $52.51 | $51.40 | $52.33 | $51.70 | 4,527,851 |
2023-01-03 | $50.60 | $51.15 | $50.31 | $51.04 | $50.42 | 3,962,601 |
2022-12-30 | $50.26 | $50.53 | $49.98 | $50.39 | $49.78 | 2,700,277 |
2022-12-29 | $50.07 | $50.80 | $50.00 | $50.65 | $50.04 | 2,743,492 |
2022-12-28 | $51.17 | $51.35 | $49.91 | $49.99 | $49.38 | 3,340,288 |
2022-12-27 | $50.91 | $51.22 | $50.75 | $51.19 | $50.57 | 3,094,558 |
2022-12-23 | $50.20 | $50.91 | $49.95 | $50.86 | $50.24 | 2,634,437 |
2022-12-22 | $50.16 | $50.25 | $49.15 | $50.17 | $49.56 | 3,342,660 |
2022-12-21 | $50.16 | $50.93 | $50.07 | $50.67 | $50.06 | 3,840,494 |
2022-12-20 | $49.35 | $50.01 | $49.35 | $49.66 | $49.06 | 4,003,416 |
2022-12-19 | $49.81 | $50.32 | $48.76 | $49.33 | $48.73 | 4,674,694 |
2022-12-16 | $49.22 | $49.97 | $48.88 | $49.80 | $49.20 | 8,969,096 |
2022-12-15 | $50.46 | $50.56 | $49.36 | $49.53 | $48.93 | 6,190,299 |
2022-12-14 | $51.50 | $52.05 | $50.97 | $51.36 | $50.74 | 4,064,268 |
2022-12-13 | $52.50 | $52.83 | $51.30 | $51.56 | $50.93 | 4,884,133 |
2022-12-12 | $50.32 | $51.13 | $49.84 | $51.11 | $50.49 | 5,208,241 |
2022-12-09 | $50.51 | $51.40 | $50.12 | $50.20 | $49.59 | 3,807,000 |
2022-12-08 | $51.18 | $51.43 | $50.31 | $50.56 | $49.95 | 3,815,898 |
2022-12-07 | $50.82 | $51.34 | $50.26 | $50.70 | $50.08 | 4,248,704 |
2022-12-06 | $51.45 | $51.87 | $50.57 | $51.05 | $50.43 | 4,373,389 |
2022-12-05 | $51.46 | $51.94 | $50.99 | $51.25 | $50.63 | 5,109,972 |
2022-12-02 | $50.47 | $51.70 | $50.43 | $51.55 | $50.92 | 4,858,349 |
2022-12-01 | $51.25 | $51.51 | $50.80 | $51.07 | $50.45 | 4,757,348 |
2022-11-30 | $50.52 | $50.97 | $49.38 | $50.97 | $50.35 | 7,194,164 |
2022-11-29 | $50.25 | $50.83 | $49.88 | $50.65 | $50.04 | 4,905,048 |
2022-11-28 | $50.85 | $51.16 | $49.94 | $50.20 | $48.91 | 5,658,665 |
2022-11-25 | $51.50 | $51.82 | $51.42 | $51.56 | $50.24 | 1,648,145 |
2022-11-23 | $51.29 | $51.74 | $51.14 | $51.55 | $50.23 | 3,354,772 |
2022-11-22 | $50.99 | $51.78 | $50.87 | $51.57 | $50.25 | 4,495,575 |
2022-11-21 | $49.44 | $50.67 | $48.58 | $50.17 | $48.89 | 5,719,820 |
2022-11-18 | $50.49 | $50.52 | $49.36 | $50.07 | $50.07 | 3,747,151 |
2022-11-17 | $49.65 | $50.15 | $49.19 | $50.13 | $50.13 | 3,620,352 |
2022-11-16 | $51.15 | $51.22 | $50.22 | $50.51 | $50.51 | 4,294,851 |
2022-11-15 | $52.41 | $52.70 | $51.14 | $51.60 | $51.60 | 4,445,738 |
2022-11-14 | $52.47 | $52.90 | $51.86 | $51.95 | $51.95 | 5,484,386 |
2022-11-11 | $51.00 | $53.44 | $50.90 | $53.14 | $53.14 | 9,009,788 |
2022-11-10 | $49.45 | $50.02 | $49.12 | $49.96 | $49.96 | 6,591,988 |
2022-11-09 | $49.35 | $49.39 | $47.57 | $47.68 | $47.68 | 5,089,935 |
2022-11-08 | $49.89 | $50.35 | $49.45 | $49.65 | $49.65 | 4,739,656 |
2022-11-07 | $48.99 | $49.53 | $48.31 | $49.50 | $49.50 | 5,848,974 |
2022-11-04 | $48.27 | $49.88 | $48.13 | $49.03 | $49.03 | 10,593,273 |
2022-11-03 | $46.27 | $46.97 | $45.97 | $46.49 | $46.49 | 5,122,343 |
2022-11-02 | $46.86 | $48.62 | $46.78 | $46.93 | $46.93 | 7,313,946 |
2022-11-01 | $47.42 | $47.57 | $46.75 | $46.93 | $46.93 | 4,892,382 |
2022-10-31 | $47.48 | $47.82 | $46.63 | $46.74 | $46.74 | 6,434,024 |
2022-10-28 | $47.20 | $47.77 | $46.81 | $47.48 | $47.48 | 6,943,166 |
2022-10-27 | $48.12 | $48.49 | $47.47 | $47.62 | $47.62 | 4,524,379 |
2022-10-26 | $48.00 | $48.55 | $47.89 | $47.99 | $47.99 | 6,021,020 |
2022-10-25 | $46.71 | $47.94 | $46.54 | $47.85 | $47.85 | 5,202,539 |
2022-10-24 | $46.89 | $47.31 | $46.33 | $47.04 | $47.04 | 5,645,709 |
2022-10-21 | $45.02 | $46.92 | $44.95 | $46.87 | $46.87 | 7,483,602 |
2022-10-20 | $45.39 | $47.63 | $44.90 | $44.93 | $44.93 | 9,259,900 |
2022-10-19 | $46.24 | $46.60 | $45.09 | $45.13 | $45.13 | 8,371,466 |
2022-10-18 | $46.28 | $46.94 | $45.38 | $46.38 | $46.38 | 8,009,127 |
2022-10-17 | $45.91 | $46.07 | $45.00 | $45.26 | $45.26 | 6,195,320 |
2022-10-14 | $46.29 | $46.40 | $44.74 | $45.12 | $45.12 | 5,889,170 |
2022-10-13 | $43.00 | $46.50 | $42.91 | $45.92 | $45.92 | 8,304,877 |
2022-10-12 | $43.94 | $44.23 | $43.54 | $43.81 | $43.81 | 4,982,535 |
2022-10-11 | $44.28 | $44.79 | $43.42 | $43.95 | $43.95 | 5,222,747 |
2022-10-10 | $44.98 | $45.44 | $44.56 | $44.88 | $44.88 | 4,556,315 |
2022-10-07 | $45.05 | $45.44 | $44.20 | $44.41 | $44.41 | 5,265,099 |
2022-10-06 | $45.70 | $46.10 | $45.32 | $45.52 | $45.52 | 5,430,693 |
2022-10-05 | $45.92 | $46.44 | $45.51 | $46.06 | $46.06 | 5,564,652 |
2022-10-04 | $45.80 | $46.73 | $45.63 | $46.62 | $46.62 | 6,959,794 |
2022-10-03 | $44.94 | $45.74 | $44.45 | $45.28 | $45.28 | 6,868,743 |
2022-09-30 | $44.17 | $44.84 | $43.80 | $43.93 | $43.93 | 5,869,756 |
2022-09-29 | $44.50 | $44.69 | $43.49 | $44.16 | $44.16 | 4,905,664 |
2022-09-28 | $44.08 | $45.51 | $43.91 | $45.05 | $45.05 | 8,315,425 |
2022-09-27 | $43.94 | $44.17 | $43.27 | $43.79 | $43.79 | 5,444,885 |
2022-09-26 | $43.52 | $44.26 | $43.16 | $43.39 | $43.39 | 5,497,614 |
2022-09-23 | $44.00 | $44.20 | $43.04 | $43.90 | $43.90 | 6,729,595 |
2022-09-22 | $45.28 | $45.55 | $44.75 | $44.77 | $44.77 | 4,623,776 |
2022-09-21 | $46.42 | $46.59 | $44.97 | $44.98 | $44.98 | 5,819,128 |
2022-09-20 | $45.95 | $46.28 | $45.37 | $46.09 | $46.09 | 4,996,045 |
2022-09-19 | $45.64 | $46.88 | $45.47 | $46.74 | $46.74 | 4,900,427 |
2022-09-16 | $46.01 | $46.80 | $45.41 | $46.42 | $46.42 | 10,058,991 |
2022-09-15 | $47.10 | $47.76 | $46.69 | $46.91 | $46.91 | 6,535,487 |
2022-09-14 | $47.61 | $47.87 | $46.38 | $47.07 | $47.07 | 11,484,347 |
2022-09-13 | $48.75 | $49.62 | $47.56 | $47.87 | $47.87 | 9,104,318 |
2022-09-12 | $51.29 | $51.79 | $50.80 | $50.93 | $50.93 | 5,042,809 |
2022-09-09 | $50.23 | $50.72 | $50.02 | $50.51 | $50.51 | 6,265,662 |
2022-09-08 | $48.49 | $49.51 | $47.95 | $49.40 | $49.40 | 5,964,055 |
2022-09-07 | $48.34 | $49.25 | $48.03 | $48.97 | $48.97 | 6,517,456 |
2022-09-06 | $49.90 | $50.08 | $48.34 | $48.59 | $48.59 | 8,101,198 |
2022-09-02 | $50.53 | $50.76 | $48.91 | $49.31 | $49.31 | 5,125,300 |
2022-09-01 | $50.46 | $50.49 | $49.14 | $49.96 | $49.96 | 6,378,525 |
2022-08-31 | $51.24 | $51.64 | $50.58 | $51.00 | $51.00 | 6,069,609 |
2022-08-30 | $52.83 | $52.96 | $51.26 | $51.38 | $51.38 | 7,452,178 |
2022-08-29 | $53.00 | $54.01 | $52.54 | $53.57 | $52.85 | 9,290,697 |
2022-08-26 | $55.98 | $56.37 | $54.26 | $54.46 | $53.73 | 5,777,736 |
2022-08-25 | $54.83 | $55.79 | $54.76 | $55.76 | $55.01 | 5,736,180 |
2022-08-24 | $55.50 | $55.64 | $54.08 | $54.24 | $53.51 | 6,957,246 |
2022-08-23 | $54.66 | $55.76 | $54.53 | $55.62 | $54.87 | 3,894,509 |
2022-08-22 | $54.49 | $54.70 | $53.90 | $54.41 | $53.68 | 6,342,710 |
2022-08-19 | $55.68 | $55.92 | $55.15 | $55.49 | $54.74 | 3,517,928 |
2022-08-18 | $55.72 | $56.23 | $55.42 | $56.02 | $55.27 | 3,561,483 |
2022-08-17 | $55.52 | $55.91 | $55.01 | $55.46 | $54.71 | 4,197,959 |
2022-08-16 | $55.36 | $56.43 | $55.34 | $56.11 | $55.36 | 3,925,907 |
2022-08-15 | $55.48 | $55.50 | $54.86 | $55.34 | $54.60 | 5,991,740 |
2022-08-12 | $55.33 | $55.94 | $55.31 | $55.93 | $55.18 | 4,389,097 |
2022-08-11 | $54.76 | $55.72 | $54.76 | $55.26 | $54.52 | 5,066,165 |
2022-08-10 | $53.85 | $54.66 | $53.81 | $54.04 | $53.31 | 5,998,593 |
2022-08-09 | $52.15 | $52.85 | $52.11 | $52.72 | $52.01 | 4,338,954 |
2022-08-08 | $51.88 | $52.76 | $51.80 | $52.15 | $51.45 | 4,511,550 |
2022-08-05 | $50.77 | $51.77 | $50.73 | $51.49 | $51.49 | 5,954,500 |
2022-08-04 | $51.31 | $51.70 | $50.86 | $50.99 | $50.99 | 6,963,729 |
2022-08-03 | $52.00 | $52.00 | $51.34 | $51.49 | $51.49 | 5,139,265 |
2022-08-02 | $52.30 | $52.67 | $51.54 | $51.55 | $51.55 | 5,797,806 |
2022-08-01 | $52.58 | $52.60 | $51.43 | $52.46 | $52.46 | 5,913,393 |
2022-07-29 | $52.76 | $53.80 | $52.47 | $53.21 | $53.21 | 9,754,287 |
2022-07-28 | $52.45 | $52.91 | $51.76 | $52.30 | $52.30 | 6,137,925 |
2022-07-27 | $51.44 | $52.48 | $51.21 | $52.24 | $52.24 | 4,327,987 |
2022-07-26 | $51.17 | $51.80 | $50.95 | $51.30 | $51.30 | 4,130,858 |
2022-07-25 | $51.17 | $51.97 | $51.03 | $51.58 | $51.58 | 5,933,231 |
2022-07-22 | $51.50 | $51.81 | $50.44 | $50.85 | $50.85 | 5,074,833 |
2022-07-21 | $50.57 | $51.44 | $49.95 | $51.40 | $51.40 | 10,059,732 |
2022-07-20 | $52.45 | $52.67 | $51.81 | $52.55 | $52.55 | 5,977,727 |
2022-07-19 | $51.15 | $52.81 | $51.08 | $52.45 | $52.45 | 6,999,396 |
2022-07-18 | $50.42 | $51.05 | $50.20 | $50.47 | $50.47 | 4,839,000 |
2022-07-15 | $49.73 | $50.24 | $49.17 | $49.55 | $49.55 | 4,810,114 |
2022-07-14 | $48.74 | $49.07 | $48.27 | $48.90 | $48.90 | 4,969,513 |
2022-07-13 | $50.00 | $50.21 | $49.03 | $49.67 | $49.67 | 6,071,487 |
2022-07-12 | $50.89 | $51.57 | $50.25 | $50.42 | $50.42 | 6,068,243 |
2022-07-11 | $50.74 | $51.35 | $50.51 | $51.01 | $51.01 | 3,919,776 |
2022-07-08 | $52.43 | $52.88 | $51.31 | $51.38 | $51.38 | 4,226,891 |
2022-07-07 | $52.14 | $52.81 | $51.74 | $52.28 | $52.28 | 5,507,764 |
2022-07-06 | $50.62 | $51.25 | $50.04 | $51.18 | $51.18 | 5,657,033 |
2022-07-05 | $50.77 | $50.82 | $49.36 | $50.73 | $50.73 | 5,892,037 |
2022-07-01 | $50.91 | $52.04 | $49.90 | $51.69 | $51.69 | 5,255,114 |
2022-06-30 | $51.16 | $52.14 | $50.85 | $51.61 | $51.61 | 5,847,983 |
2022-06-29 | $52.71 | $53.01 | $51.28 | $51.98 | $51.98 | 4,392,792 |
2022-06-28 | $52.80 | $54.15 | $52.35 | $52.53 | $52.53 | 5,169,647 |
2022-06-27 | $52.90 | $53.30 | $51.97 | $52.22 | $52.22 | 7,507,333 |
2022-06-24 | $51.51 | $53.80 | $51.19 | $53.14 | $53.14 | 9,108,956 |
2022-06-23 | $52.25 | $52.65 | $50.42 | $51.06 | $51.06 | 9,661,964 |
2022-06-22 | $52.30 | $52.79 | $51.57 | $52.34 | $52.34 | 10,386,777 |
2022-06-21 | $56.34 | $56.69 | $54.91 | $54.95 | $54.95 | 6,391,653 |
2022-06-17 | $55.16 | $55.96 | $53.97 | $54.77 | $54.77 | 12,735,775 |
2022-06-16 | $55.67 | $55.97 | $54.65 | $55.42 | $55.42 | 7,641,766 |
2022-06-15 | $59.02 | $59.66 | $56.77 | $57.41 | $57.41 | 6,387,882 |
2022-06-14 | $58.28 | $59.13 | $57.46 | $58.56 | $58.56 | 7,128,918 |
2022-06-13 | $60.49 | $60.58 | $57.97 | $58.68 | $58.68 | 8,509,252 |
2022-06-10 | $65.01 | $65.08 | $61.86 | $61.87 | $61.87 | 6,454,897 |
2022-06-09 | $66.90 | $67.02 | $65.81 | $65.86 | $65.86 | 3,113,574 |
2022-06-08 | $67.06 | $67.81 | $66.85 | $67.24 | $67.24 | 3,200,919 |
2022-06-07 | $66.76 | $67.46 | $66.42 | $67.37 | $67.37 | 4,874,038 |
2022-06-06 | $67.04 | $67.61 | $66.67 | $67.07 | $67.07 | 3,117,322 |
2022-06-03 | $67.59 | $68.16 | $66.68 | $67.03 | $67.03 | 4,966,757 |
2022-06-02 | $68.43 | $68.97 | $67.10 | $68.10 | $68.10 | 4,605,703 |
2022-06-01 | $68.65 | $69.79 | $68.00 | $68.11 | $68.11 | 5,958,108 |
2022-05-31 | $68.64 | $68.75 | $67.62 | $67.98 | $67.98 | 7,876,019 |
2022-05-27 | $67.59 | $69.07 | $67.32 | $69.06 | $69.06 | 4,784,297 |
2022-05-26 | $67.17 | $68.29 | $66.91 | $67.84 | $67.16 | 5,732,847 |
2022-05-25 | $66.71 | $67.68 | $66.40 | $67.30 | $66.62 | 6,265,070 |
2022-05-24 | $67.20 | $67.39 | $65.47 | $67.07 | $66.40 | 4,664,360 |
2022-05-23 | $67.80 | $68.13 | $66.84 | $67.49 | $66.81 | 6,582,289 |
2022-05-20 | $68.88 | $69.73 | $66.87 | $68.11 | $67.43 | 5,232,192 |
2022-05-19 | $68.31 | $69.57 | $67.80 | $68.76 | $68.07 | 4,988,376 |
2022-05-18 | $69.41 | $70.38 | $68.50 | $68.91 | $68.22 | 4,623,909 |
2022-05-17 | $69.61 | $70.29 | $68.90 | $69.97 | $69.27 | 4,502,627 |
2022-05-16 | $67.31 | $68.60 | $66.68 | $67.98 | $67.30 | 4,028,344 |
2022-05-13 | $67.50 | $68.32 | $67.26 | $67.56 | $66.88 | 3,924,502 |
2022-05-12 | $66.53 | $67.39 | $65.67 | $67.04 | $66.37 | 6,035,696 |
2022-05-11 | $66.40 | $68.50 | $65.82 | $66.79 | $66.12 | 5,683,317 |
2022-05-10 | $67.43 | $67.85 | $65.28 | $65.81 | $65.15 | 7,885,807 |
2022-05-09 | $66.84 | $67.81 | $66.47 | $66.63 | $65.96 | 7,266,931 |
2022-05-06 | $68.07 | $68.37 | $66.65 | $67.93 | $67.25 | 5,807,753 |
2022-05-05 | $70.26 | $70.36 | $67.53 | $68.47 | $67.78 | 6,530,571 |
2022-05-04 | $68.82 | $70.78 | $68.43 | $70.61 | $69.90 | 5,526,456 |
2022-05-03 | $67.12 | $68.33 | $67.06 | $68.15 | $67.47 | 4,599,474 |
2022-05-02 | $67.15 | $67.31 | $65.81 | $67.06 | $66.39 | 7,250,151 |
2022-04-29 | $68.12 | $68.72 | $66.31 | $66.50 | $65.83 | 6,499,774 |
2022-04-28 | $68.04 | $68.04 | $66.11 | $67.81 | $67.13 | 5,533,819 |
2022-04-27 | $68.12 | $68.33 | $67.05 | $67.45 | $66.77 | 5,412,343 |
2022-04-26 | $68.24 | $68.98 | $67.35 | $67.37 | $66.69 | 6,604,204 |
2022-04-25 | $67.41 | $68.34 | $65.53 | $68.07 | $67.39 | 7,252,142 |
2022-04-22 | $70.07 | $71.23 | $68.24 | $68.50 | $67.81 | 7,439,380 |
2022-04-21 | $69.00 | $71.86 | $68.89 | $69.51 | $68.81 | 10,282,454 |
2022-04-20 | $67.07 | $68.17 | $67.04 | $67.54 | $66.86 | 4,974,792 |
2022-04-19 | $66.03 | $67.35 | $65.91 | $67.05 | $66.38 | 5,292,467 |
2022-04-18 | $65.49 | $66.48 | $65.30 | $65.88 | $65.22 | 4,959,149 |
2022-04-14 | $64.49 | $66.00 | $64.39 | $65.49 | $64.83 | 7,000,362 |
2022-04-13 | $63.49 | $64.23 | $63.22 | $64.16 | $63.52 | 3,465,594 |
2022-04-12 | $62.51 | $63.75 | $62.29 | $63.26 | $62.63 | 4,137,275 |
2022-04-11 | $61.35 | $62.62 | $61.15 | $61.95 | $61.33 | 2,760,390 |
2022-04-08 | $61.77 | $62.28 | $61.32 | $61.68 | $61.06 | 3,913,900 |
2022-04-07 | $61.80 | $61.80 | $60.03 | $61.25 | $60.64 | 4,644,847 |
2022-04-06 | $63.21 | $63.29 | $61.29 | $61.67 | $61.05 | 4,977,031 |
2022-04-05 | $64.00 | $64.64 | $63.41 | $63.49 | $62.85 | 3,423,879 |
2022-04-04 | $64.51 | $64.51 | $63.32 | $64.01 | $63.37 | 3,650,011 |
2022-04-01 | $64.29 | $64.93 | $63.44 | $64.18 | $63.54 | 3,317,188 |
2022-03-31 | $64.15 | $64.79 | $63.71 | $63.72 | $63.08 | 4,302,089 |
2022-03-30 | $64.48 | $64.94 | $64.03 | $64.26 | $63.62 | 3,145,899 |
2022-03-29 | $63.95 | $64.32 | $62.82 | $64.19 | $63.55 | 4,225,668 |
2022-03-28 | $64.30 | $64.55 | $63.04 | $64.11 | $63.47 | 3,879,358 |
2022-03-25 | $64.09 | $64.73 | $63.84 | $64.70 | $64.05 | 3,935,975 |
2022-03-24 | $63.76 | $64.20 | $63.41 | $64.09 | $63.45 | 3,611,574 |
2022-03-23 | $63.40 | $63.84 | $63.02 | $63.30 | $62.66 | 2,936,341 |
2022-03-22 | $64.00 | $64.53 | $63.24 | $63.55 | $62.91 | 4,482,616 |
2022-03-21 | $63.12 | $63.72 | $62.53 | $63.34 | $62.70 | 4,726,830 |
2022-03-18 | $62.23 | $63.43 | $61.81 | $62.39 | $61.76 | 9,263,103 |
2022-03-17 | $59.38 | $62.88 | $59.14 | $62.84 | $62.21 | 9,420,575 |
2022-03-16 | $59.16 | $60.15 | $58.72 | $59.64 | $59.04 | 6,154,914 |
2022-03-15 | $59.87 | $60.27 | $57.62 | $58.87 | $58.28 | 8,354,434 |
2022-03-14 | $61.37 | $62.03 | $59.77 | $60.28 | $59.68 | 5,836,192 |
2022-03-11 | $61.06 | $62.49 | $60.87 | $60.91 | $60.30 | 6,140,222 |
2022-03-10 | $59.24 | $61.04 | $59.23 | $60.63 | $60.02 | 5,420,965 |
2022-03-09 | $59.25 | $60.90 | $58.94 | $59.80 | $59.20 | 7,484,736 |
2022-03-08 | $58.11 | $59.22 | $57.62 | $57.84 | $57.26 | 6,583,613 |
2022-03-07 | $58.75 | $59.11 | $57.65 | $57.98 | $57.40 | 6,987,756 |
2022-03-04 | $58.40 | $58.88 | $57.83 | $58.83 | $58.24 | 5,870,803 |
2022-03-03 | $59.29 | $59.94 | $58.74 | $59.67 | $59.07 | 4,514,837 |
2022-03-02 | $57.55 | $59.79 | $57.51 | $59.20 | $58.61 | 6,499,750 |
2022-03-01 | $59.12 | $59.31 | $56.27 | $57.13 | $56.56 | 7,668,079 |
2022-02-28 | $58.32 | $59.18 | $58.01 | $58.96 | $58.37 | 6,438,344 |
2022-02-25 | $58.42 | $60.15 | $58.32 | $59.65 | $59.05 | 5,445,243 |
2022-02-24 | $58.89 | $58.97 | $57.52 | $58.72 | $57.46 | 8,108,464 |
2022-02-23 | $60.87 | $61.19 | $59.88 | $59.97 | $58.68 | 5,155,144 |
2022-02-22 | $60.92 | $61.04 | $59.94 | $60.30 | $59.00 | 5,635,049 |
2022-02-18 | $60.75 | $61.32 | $60.19 | $60.59 | $59.29 | 5,078,896 |
2022-02-17 | $61.36 | $62.11 | $60.63 | $61.17 | $59.85 | 3,927,767 |
2022-02-16 | $61.65 | $62.91 | $61.62 | $62.08 | $60.74 | 5,613,614 |
2022-02-15 | $60.82 | $62.01 | $60.71 | $61.86 | $60.53 | 4,076,888 |
2022-02-14 | $61.10 | $61.37 | $60.13 | $60.83 | $59.52 | 4,471,998 |
2022-02-11 | $60.80 | $61.91 | $60.35 | $61.09 | $59.78 | 6,042,091 |
2022-02-10 | $61.89 | $62.46 | $60.71 | $60.95 | $59.64 | 6,537,194 |
2022-02-09 | $61.49 | $62.23 | $61.25 | $61.99 | $60.66 | 5,515,879 |
2022-02-08 | $60.38 | $61.17 | $60.38 | $61.09 | $59.78 | 5,595,518 |
2022-02-07 | $60.93 | $61.10 | $59.73 | $59.91 | $58.62 | 6,214,368 |
2022-02-04 | $61.20 | $61.72 | $60.54 | $60.60 | $59.30 | 4,995,139 |
2022-02-03 | $61.50 | $62.45 | $61.16 | $61.21 | $59.89 | 5,363,825 |
2022-02-02 | $61.71 | $62.49 | $61.12 | $61.66 | $60.33 | 5,463,397 |
2022-02-01 | $59.80 | $61.99 | $59.70 | $61.81 | $60.48 | 6,659,399 |
2022-01-31 | $59.50 | $60.05 | $58.28 | $59.73 | $58.44 | 8,056,096 |
2022-01-28 | $60.71 | $61.10 | $59.07 | $60.04 | $58.75 | 6,971,881 |
2022-01-27 | $58.74 | $61.29 | $58.74 | $60.18 | $58.89 | 11,666,346 |
2022-01-26 | $57.43 | $58.25 | $56.65 | $57.22 | $55.99 | 6,126,011 |
2022-01-25 | $55.89 | $57.46 | $54.64 | $57.18 | $55.95 | 5,644,149 |
2022-01-24 | $55.70 | $56.82 | $54.60 | $56.62 | $55.40 | 8,873,378 |
2022-01-21 | $57.68 | $57.77 | $56.54 | $56.72 | $55.50 | 6,189,453 |
2022-01-20 | $59.90 | $60.05 | $57.77 | $57.81 | $56.57 | 5,765,667 |
2022-01-19 | $60.76 | $60.92 | $59.39 | $59.84 | $58.55 | 4,336,312 |
2022-01-18 | $60.76 | $61.15 | $59.57 | $60.20 | $58.90 | 4,774,410 |
2022-01-14 | $59.71 | $60.83 | $59.29 | $60.74 | $59.43 | 6,795,305 |
2022-01-13 | $59.30 | $60.23 | $59.21 | $59.94 | $58.65 | 4,482,598 |
2022-01-12 | $59.52 | $60.14 | $58.89 | $59.26 | $57.98 | 3,742,360 |
2022-01-11 | $59.05 | $59.47 | $58.41 | $59.18 | $57.91 | 5,668,145 |
2022-01-10 | $58.84 | $59.30 | $57.99 | $58.40 | $57.14 | 5,544,298 |
2022-01-07 | $58.63 | $59.52 | $58.43 | $59.10 | $57.83 | 4,633,224 |
2022-01-06 | $58.49 | $58.86 | $57.24 | $58.24 | $56.99 | 5,820,763 |
2022-01-05 | $58.79 | $59.59 | $58.32 | $58.35 | $57.09 | 6,706,303 |
2022-01-04 | $57.25 | $58.70 | $57.10 | $58.41 | $57.15 | 9,067,952 |
2022-01-03 | $57.20 | $57.90 | $56.79 | $56.87 | $55.65 | 5,235,781 |
2021-12-31 | $56.84 | $56.99 | $56.30 | $56.72 | $55.50 | 3,070,716 |
2021-12-30 | $57.20 | $57.83 | $56.73 | $56.78 | $55.56 | 3,678,731 |
2021-12-29 | $56.67 | $57.11 | $56.56 | $57.06 | $55.83 | 3,580,902 |
2021-12-28 | $56.01 | $57.00 | $55.91 | $56.63 | $55.41 | 4,749,871 |
2021-12-27 | $55.31 | $55.89 | $55.17 | $55.87 | $54.67 | 3,249,034 |
2021-12-23 | $54.50 | $55.70 | $54.35 | $55.14 | $53.95 | 6,240,414 |
2021-12-22 | $54.12 | $54.38 | $53.64 | $54.23 | $53.06 | 3,729,561 |
2021-12-21 | $54.17 | $54.81 | $53.90 | $54.20 | $53.03 | 4,421,997 |
2021-12-20 | $53.10 | $53.59 | $52.47 | $53.51 | $52.36 | 6,250,974 |
2021-12-17 | $54.53 | $54.67 | $53.38 | $54.10 | $52.94 | 10,400,003 |
2021-12-16 | $54.43 | $55.36 | $54.27 | $54.60 | $53.43 | 5,605,880 |
2021-12-15 | $53.79 | $54.07 | $52.86 | $54.04 | $52.88 | 4,955,167 |
2021-12-14 | $53.25 | $54.50 | $53.14 | $53.88 | $52.72 | 4,048,860 |
2021-12-13 | $54.46 | $54.65 | $53.07 | $53.32 | $52.17 | 5,398,761 |
2021-12-10 | $55.15 | $55.26 | $54.29 | $54.68 | $53.50 | 3,628,582 |
2021-12-09 | $54.24 | $54.58 | $53.73 | $54.39 | $53.22 | 5,607,722 |
2021-12-08 | $55.31 | $55.48 | $54.78 | $54.91 | $53.73 | 5,013,675 |
2021-12-07 | $54.45 | $55.38 | $54.27 | $54.86 | $53.68 | 5,806,937 |
2021-12-06 | $54.36 | $54.72 | $53.84 | $53.88 | $52.72 | 6,066,355 |
2021-12-03 | $53.00 | $53.82 | $52.73 | $53.07 | $51.93 | 6,969,330 |
2021-12-02 | $52.50 | $53.48 | $52.07 | $53.18 | $52.04 | 7,333,262 |
2021-12-01 | $55.49 | $55.80 | $52.70 | $52.76 | $51.62 | 9,123,937 |
2021-11-30 | $56.26 | $56.49 | $54.41 | $54.93 | $53.75 | 10,398,194 |
2021-11-29 | $57.90 | $58.38 | $56.38 | $56.86 | $55.64 | 4,564,444 |
2021-11-26 | $56.64 | $57.77 | $55.98 | $57.60 | $55.68 | 4,317,492 |
2021-11-24 | $58.90 | $59.37 | $58.59 | $58.63 | $56.67 | 3,307,108 |
2021-11-23 | $59.34 | $59.72 | $58.83 | $59.18 | $57.20 | 5,280,023 |
2021-11-22 | $57.56 | $59.29 | $57.41 | $58.79 | $56.83 | 5,310,320 |
2021-11-19 | $57.45 | $57.52 | $56.03 | $57.34 | $55.42 | 7,425,308 |
2021-11-18 | $58.35 | $58.37 | $57.67 | $57.98 | $56.04 | 3,801,860 |
2021-11-17 | $58.68 | $58.98 | $58.17 | $58.34 | $56.39 | 3,342,386 |
2021-11-16 | $59.97 | $59.99 | $58.84 | $58.86 | $56.89 | 4,004,669 |
2021-11-15 | $60.50 | $60.82 | $59.78 | $59.92 | $57.92 | 3,470,443 |
2021-11-12 | $59.79 | $60.55 | $59.46 | $60.06 | $58.05 | 3,464,020 |
2021-11-11 | $59.08 | $59.98 | $59.02 | $59.68 | $57.69 | 4,140,414 |
2021-11-10 | $58.84 | $59.29 | $58.49 | $58.76 | $56.80 | 5,104,029 |
2021-11-09 | $58.54 | $59.12 | $58.40 | $58.79 | $56.83 | 4,399,351 |
2021-11-08 | $58.93 | $59.68 | $58.30 | $58.57 | $56.61 | 4,894,141 |
2021-11-05 | $57.24 | $58.75 | $57.24 | $58.31 | $56.36 | 4,979,097 |
2021-11-04 | $59.00 | $59.02 | $56.80 | $57.17 | $55.26 | 9,047,906 |
2021-11-03 | $58.49 | $59.59 | $58.09 | $59.05 | $57.08 | 6,234,335 |
2021-11-02 | $57.64 | $58.74 | $57.24 | $58.47 | $56.52 | 5,888,642 |
2021-11-01 | $56.01 | $57.98 | $56.01 | $57.44 | $55.52 | 7,430,780 |
2021-10-29 | $56.13 | $56.65 | $55.66 | $55.97 | $54.10 | 5,894,889 |
2021-10-28 | $56.25 | $56.86 | $56.21 | $56.57 | $54.68 | 5,974,358 |
2021-10-27 | $58.58 | $58.58 | $55.90 | $56.00 | $54.13 | 11,512,727 |
2021-10-26 | $58.71 | $59.76 | $58.18 | $58.71 | $56.75 | 6,875,227 |
2021-10-25 | $59.24 | $59.54 | $58.61 | $58.71 | $56.75 | 6,293,204 |
2021-10-22 | $59.64 | $60.19 | $58.38 | $58.40 | $56.45 | 5,889,477 |
2021-10-21 | $60.07 | $61.17 | $57.96 | $59.26 | $57.28 | 8,916,567 |
2021-10-20 | $59.16 | $60.61 | $58.94 | $59.89 | $57.89 | 5,875,321 |
2021-10-19 | $59.09 | $59.27 | $58.54 | $59.19 | $57.21 | 3,650,874 |
2021-10-18 | $57.70 | $59.39 | $57.60 | $58.95 | $56.98 | 4,660,432 |
2021-10-15 | $59.47 | $59.73 | $58.84 | $58.96 | $56.99 | 4,288,162 |
2021-10-14 | $57.43 | $58.78 | $57.14 | $58.74 | $56.78 | 6,430,634 |
2021-10-13 | $57.92 | $58.05 | $56.65 | $56.91 | $55.01 | 7,691,227 |
2021-10-12 | $58.02 | $58.37 | $57.50 | $57.74 | $55.81 | 5,443,834 |
2021-10-11 | $59.25 | $59.78 | $58.21 | $58.23 | $56.28 | 4,139,030 |
2021-10-08 | $58.81 | $59.29 | $58.40 | $58.71 | $56.75 | 4,260,182 |
2021-10-07 | $57.89 | $59.47 | $57.79 | $58.51 | $56.55 | 7,235,870 |
2021-10-06 | $58.36 | $58.57 | $56.30 | $57.16 | $55.25 | 8,699,078 |
2021-10-05 | $58.26 | $59.45 | $58.10 | $59.10 | $57.13 | 5,646,408 |
2021-10-04 | $58.58 | $59.00 | $57.68 | $58.24 | $56.29 | 5,652,962 |
2021-10-01 | $57.67 | $59.01 | $57.25 | $58.58 | $56.62 | 6,925,256 |
2021-09-30 | $58.92 | $59.17 | $57.55 | $57.56 | $55.64 | 4,929,915 |
2021-09-29 | $59.46 | $59.60 | $58.77 | $58.82 | $56.85 | 4,578,945 |
2021-09-28 | $60.15 | $60.65 | $59.14 | $59.46 | $57.47 | 6,681,760 |
2021-09-27 | $56.88 | $60.38 | $56.88 | $59.69 | $57.70 | 12,373,976 |
2021-09-24 | $57.20 | $57.34 | $56.74 | $56.81 | $54.91 | 7,964,986 |
2021-09-23 | $56.77 | $58.05 | $56.60 | $57.43 | $55.51 | 7,814,123 |
2021-09-22 | $56.26 | $56.98 | $56.26 | $56.30 | $54.42 | 6,823,824 |
2021-09-21 | $56.59 | $56.86 | $55.21 | $55.53 | $53.67 | 6,156,370 |
2021-09-20 | $56.26 | $57.13 | $55.31 | $56.18 | $54.30 | 7,683,867 |
2021-09-17 | $58.80 | $59.17 | $57.47 | $57.75 | $55.82 | 9,625,499 |
2021-09-16 | $60.14 | $60.32 | $59.07 | $59.47 | $57.48 | 4,650,841 |
2021-09-15 | $59.75 | $60.67 | $59.67 | $60.20 | $58.19 | 5,167,759 |
2021-09-14 | $61.24 | $61.30 | $59.52 | $59.65 | $57.66 | 4,493,572 |
2021-09-13 | $61.27 | $61.59 | $60.22 | $60.72 | $58.69 | 4,549,217 |
2021-09-10 | $60.85 | $61.44 | $60.34 | $60.41 | $58.39 | 4,093,257 |
2021-09-09 | $60.25 | $61.19 | $60.07 | $60.28 | $58.27 | 4,439,095 |
2021-09-08 | $61.83 | $62.11 | $60.51 | $60.69 | $58.66 | 4,628,973 |
2021-09-07 | $61.98 | $62.30 | $61.64 | $61.87 | $59.80 | 2,514,731 |
2021-09-03 | $62.45 | $62.83 | $61.67 | $62.12 | $60.04 | 3,690,597 |
2021-09-02 | $62.76 | $63.36 | $62.42 | $62.62 | $60.53 | 3,414,738 |
2021-09-01 | $62.83 | $63.00 | $61.81 | $62.54 | $60.45 | 3,949,213 |
2021-08-31 | $63.70 | $63.88 | $62.69 | $62.90 | $60.80 | 5,449,999 |
2021-08-30 | $65.00 | $65.33 | $63.95 | $63.98 | $61.84 | 3,925,138 |
2021-08-27 | $64.19 | $65.86 | $64.12 | $65.38 | $62.51 | 5,348,664 |
2021-08-26 | $63.84 | $64.56 | $63.47 | $63.65 | $60.86 | 3,618,463 |
2021-08-25 | $63.30 | $64.18 | $62.82 | $63.87 | $61.07 | 3,246,877 |
2021-08-24 | $62.46 | $63.53 | $62.46 | $63.26 | $60.48 | 2,896,124 |
2021-08-23 | $61.50 | $62.42 | $61.46 | $62.06 | $59.34 | 3,440,001 |
2021-08-20 | $60.41 | $61.11 | $60.32 | $60.89 | $58.22 | 3,203,679 |
2021-08-19 | $61.04 | $61.39 | $60.15 | $60.55 | $57.89 | 3,981,572 |
2021-08-18 | $61.91 | $62.83 | $61.71 | $61.88 | $59.16 | 4,573,993 |
2021-08-17 | $62.69 | $62.88 | $61.14 | $62.31 | $59.58 | 3,974,459 |
2021-08-16 | $63.20 | $63.60 | $62.14 | $63.32 | $60.54 | 3,163,519 |
2021-08-13 | $63.97 | $64.10 | $63.35 | $63.69 | $60.90 | 2,384,288 |
2021-08-12 | $64.36 | $64.62 | $63.30 | $64.01 | $61.20 | 3,581,677 |
2021-08-11 | $63.42 | $64.30 | $63.22 | $64.24 | $61.42 | 3,583,605 |
2021-08-10 | $62.02 | $63.57 | $61.94 | $63.12 | $60.35 | 3,559,953 |
2021-08-09 | $61.72 | $62.23 | $61.36 | $61.82 | $59.11 | 3,178,247 |
2021-08-06 | $61.61 | $62.37 | $61.55 | $62.00 | $59.28 | 3,142,752 |
2021-08-05 | $61.29 | $61.80 | $60.90 | $61.00 | $58.32 | 3,037,315 |
2021-08-04 | $61.74 | $62.20 | $60.98 | $60.99 | $58.31 | 3,340,099 |
2021-08-03 | $61.15 | $62.27 | $60.16 | $62.23 | $59.50 | 4,819,652 |
2021-08-02 | $62.30 | $63.59 | $61.19 | $61.22 | $58.53 | 3,714,490 |
2021-07-30 | $62.49 | $63.23 | $61.67 | $62.16 | $59.43 | 4,646,993 |
2021-07-29 | $62.44 | $62.93 | $62.01 | $62.60 | $59.85 | 3,661,466 |
2021-07-28 | $61.83 | $62.30 | $61.06 | $61.87 | $59.16 | 4,113,699 |
2021-07-27 | $61.51 | $62.42 | $60.86 | $61.95 | $59.23 | 3,568,528 |
2021-07-26 | $60.20 | $62.04 | $60.20 | $62.01 | $59.29 | 6,534,277 |
2021-07-23 | $60.84 | $61.28 | $59.80 | $60.11 | $57.47 | 4,690,527 |
2021-07-22 | $58.56 | $60.89 | $58.00 | $60.48 | $57.83 | 7,111,276 |
2021-07-21 | $59.52 | $60.05 | $59.06 | $59.73 | $57.11 | 7,428,270 |
2021-07-20 | $58.14 | $59.19 | $57.63 | $58.62 | $56.05 | 6,771,667 |
2021-07-19 | $58.14 | $58.48 | $57.06 | $57.79 | $55.25 | 7,815,369 |
2021-07-16 | $61.30 | $61.72 | $59.80 | $60.01 | $57.38 | 6,961,324 |
2021-07-15 | $61.80 | $62.72 | $61.69 | $61.91 | $59.19 | 2,745,836 |
2021-07-14 | $62.94 | $63.65 | $62.17 | $62.32 | $59.59 | 2,571,796 |
2021-07-13 | $63.42 | $63.69 | $62.32 | $62.70 | $59.95 | 3,074,497 |
2021-07-12 | $62.56 | $63.60 | $61.98 | $63.22 | $60.45 | 3,100,367 |
2021-07-09 | $62.23 | $63.67 | $62.10 | $63.08 | $60.31 | 5,063,232 |
2021-07-08 | $61.00 | $62.02 | $60.65 | $61.41 | $58.72 | 4,251,323 |
2021-07-07 | $61.70 | $62.49 | $61.09 | $62.25 | $59.52 | 3,424,426 |
2021-07-06 | $63.40 | $63.45 | $61.41 | $61.93 | $59.21 | 3,727,013 |
2021-07-02 | $63.33 | $63.77 | $62.80 | $63.51 | $60.72 | 3,173,209 |
2021-07-01 | $64.22 | $64.42 | $63.42 | $63.50 | $60.71 | 3,324,926 |
2021-06-30 | $62.85 | $63.62 | $62.75 | $63.28 | $60.50 | 3,356,526 |
2021-06-29 | $63.28 | $63.81 | $62.58 | $62.98 | $60.22 | 2,653,142 |
2021-06-28 | $63.30 | $63.30 | $62.17 | $62.90 | $60.14 | 2,727,034 |
2021-06-25 | $63.25 | $63.87 | $63.11 | $63.29 | $60.51 | 4,259,730 |
2021-06-24 | $63.78 | $63.83 | $62.76 | $63.11 | $60.34 | 4,253,923 |
2021-06-23 | $64.00 | $64.27 | $63.10 | $63.15 | $60.38 | 3,254,512 |
2021-06-22 | $63.46 | $63.82 | $62.68 | $63.50 | $60.71 | 4,019,107 |
2021-06-21 | $63.14 | $63.95 | $62.79 | $63.11 | $60.34 | 5,260,165 |
2021-06-18 | $62.55 | $63.05 | $61.88 | $61.98 | $59.26 | 8,745,303 |
2021-06-17 | $65.77 | $65.80 | $62.33 | $63.54 | $60.75 | 5,696,094 |
2021-06-16 | $67.01 | $67.12 | $65.20 | $65.59 | $62.71 | 5,417,533 |
2021-06-15 | $66.91 | $67.43 | $66.44 | $67.22 | $64.27 | 3,255,199 |
2021-06-14 | $67.83 | $68.18 | $66.63 | $66.96 | $64.02 | 3,712,815 |
2021-06-11 | $68.47 | $69.02 | $67.84 | $68.00 | $65.02 | 2,726,116 |
2021-06-10 | $69.99 | $70.17 | $67.95 | $67.99 | $65.01 | 4,022,011 |
2021-06-09 | $69.25 | $69.51 | $68.47 | $68.84 | $65.82 | 3,379,374 |
2021-06-08 | $69.02 | $69.72 | $68.31 | $69.38 | $66.34 | 3,469,512 |
2021-06-07 | $70.37 | $70.47 | $68.89 | $69.24 | $66.20 | 2,804,113 |
2021-06-04 | $71.00 | $71.14 | $69.88 | $70.37 | $67.28 | 3,041,943 |
2021-06-03 | $69.35 | $70.70 | $68.44 | $70.61 | $67.51 | 4,322,464 |
2021-06-02 | $70.32 | $70.32 | $68.86 | $68.95 | $65.92 | 4,797,772 |
2021-06-01 | $69.17 | $70.53 | $68.85 | $70.41 | $67.32 | 4,139,082 |
2021-05-28 | $69.08 | $69.17 | $67.71 | $68.42 | $65.42 | 3,815,179 |
2021-05-27 | $69.32 | $69.96 | $68.24 | $68.66 | $65.65 | 6,256,635 |
2021-05-26 | $68.83 | $69.64 | $68.21 | $69.57 | $65.85 | 6,059,237 |
2021-05-25 | $69.46 | $70.45 | $68.96 | $69.04 | $65.34 | 4,419,444 |
2021-05-24 | $69.59 | $70.01 | $69.10 | $69.55 | $65.83 | 3,420,090 |
2021-05-21 | $68.68 | $69.60 | $68.55 | $68.83 | $65.15 | 3,855,720 |
2021-05-20 | $68.46 | $68.72 | $67.86 | $68.26 | $64.61 | 3,126,454 |
2021-05-19 | $68.50 | $68.91 | $67.27 | $68.55 | $64.88 | 4,398,488 |
2021-05-18 | $71.00 | $71.38 | $69.51 | $69.53 | $65.81 | 3,523,761 |
2021-05-17 | $69.58 | $71.08 | $69.47 | $70.91 | $67.11 | 3,607,502 |
2021-05-14 | $68.50 | $70.04 | $68.37 | $69.83 | $66.09 | 4,817,174 |
2021-05-13 | $67.46 | $68.60 | $67.32 | $68.08 | $64.44 | 3,068,440 |
2021-05-12 | $68.75 | $69.10 | $67.40 | $67.60 | $63.98 | 4,886,215 |
2021-05-11 | $67.84 | $68.90 | $67.20 | $68.57 | $64.90 | 5,693,429 |
2021-05-10 | $69.75 | $70.60 | $68.66 | $68.73 | $65.05 | 5,038,957 |
2021-05-07 | $68.35 | $69.32 | $67.78 | $69.04 | $65.34 | 5,174,923 |
2021-05-06 | $68.02 | $69.09 | $67.17 | $69.04 | $65.34 | 4,670,553 |
2021-05-05 | $66.49 | $68.24 | $66.14 | $68.07 | $64.43 | 7,467,100 |
2021-05-04 | $64.25 | $66.27 | $63.80 | $66.22 | $62.68 | 7,367,207 |
2021-05-03 | $63.18 | $65.04 | $63.12 | $64.55 | $61.09 | 6,328,101 |
2021-04-30 | $63.45 | $63.71 | $62.30 | $62.50 | $59.15 | 4,932,315 |
2021-04-29 | $63.82 | $64.69 | $63.44 | $64.06 | $60.63 | 4,366,020 |
2021-04-28 | $63.03 | $64.07 | $62.70 | $63.31 | $59.92 | 5,584,337 |
2021-04-27 | $62.27 | $62.85 | $61.72 | $62.65 | $59.30 | 3,781,310 |
2021-04-26 | $62.36 | $62.82 | $61.93 | $62.20 | $58.87 | 4,871,606 |
2021-04-23 | $61.10 | $62.49 | $60.45 | $62.11 | $58.79 | 5,683,494 |
2021-04-22 | $64.00 | $64.05 | $60.72 | $60.93 | $57.67 | 12,028,871 |
2021-04-21 | $62.46 | $65.02 | $62.38 | $64.82 | $61.35 | 4,283,535 |
2021-04-20 | $64.00 | $64.05 | $62.28 | $62.48 | $59.14 | 4,532,442 |
2021-04-19 | $64.80 | $65.04 | $63.94 | $64.55 | $61.09 | 2,566,584 |
2021-04-16 | $65.27 | $65.51 | $64.26 | $64.68 | $61.22 | 3,698,844 |
2021-04-15 | $64.88 | $64.92 | $63.80 | $64.57 | $61.11 | 2,632,733 |
2021-04-14 | $63.59 | $64.78 | $63.36 | $64.24 | $60.80 | 4,234,458 |
2021-04-13 | $63.59 | $63.68 | $62.45 | $63.31 | $59.92 | 4,471,855 |
2021-04-12 | $63.60 | $64.15 | $63.30 | $63.79 | $60.38 | 3,143,842 |
2021-04-09 | $63.19 | $63.56 | $62.54 | $63.14 | $59.76 | 3,720,978 |
2021-04-08 | $63.86 | $64.03 | $62.62 | $63.19 | $59.81 | 3,639,017 |
2021-04-07 | $64.49 | $64.97 | $63.66 | $63.99 | $60.56 | 2,374,009 |
2021-04-06 | $64.24 | $65.39 | $64.13 | $64.60 | $61.14 | 3,420,312 |
2021-04-05 | $65.00 | $65.22 | $64.25 | $64.59 | $61.13 | 4,077,851 |
2021-04-01 | $63.95 | $64.72 | $63.48 | $64.60 | $61.14 | 3,698,904 |
2021-03-31 | $64.27 | $64.96 | $63.51 | $63.94 | $60.52 | 3,643,785 |
2021-03-30 | $63.72 | $64.79 | $63.48 | $64.61 | $61.15 | 2,605,114 |
2021-03-29 | $63.62 | $65.12 | $63.50 | $63.90 | $60.48 | 3,193,807 |
2021-03-26 | $63.39 | $64.14 | $63.09 | $63.99 | $60.56 | 4,256,347 |
2021-03-25 | $61.47 | $63.31 | $61.25 | $63.24 | $59.85 | 3,921,150 |
2021-03-24 | $61.60 | $63.42 | $61.40 | $62.04 | $58.72 | 4,322,624 |
2021-03-23 | $62.67 | $62.69 | $60.40 | $60.75 | $57.50 | 5,523,475 |
2021-03-22 | $63.80 | $63.80 | $62.40 | $63.51 | $60.11 | 4,631,116 |
2021-03-19 | $64.72 | $64.80 | $62.66 | $63.91 | $60.49 | 6,445,771 |
2021-03-18 | $66.06 | $67.27 | $64.63 | $64.72 | $61.26 | 4,206,432 |
2021-03-17 | $63.48 | $66.25 | $63.18 | $66.01 | $62.48 | 5,138,887 |
2021-03-16 | $62.69 | $63.83 | $61.86 | $63.18 | $59.80 | 6,461,643 |
2021-03-15 | $64.07 | $64.29 | $62.45 | $62.90 | $59.53 | 5,361,393 |
2021-03-12 | $64.68 | $65.05 | $63.88 | $64.34 | $60.90 | 2,690,951 |
2021-03-11 | $64.33 | $65.27 | $64.22 | $64.32 | $60.88 | 3,651,810 |
2021-03-10 | $62.62 | $64.46 | $62.37 | $64.09 | $60.66 | 4,238,456 |
2021-03-09 | $63.67 | $63.71 | $61.91 | $62.26 | $58.93 | 5,823,245 |
2021-03-08 | $63.17 | $64.27 | $62.51 | $63.44 | $60.04 | 4,437,617 |
2021-03-05 | $62.12 | $63.04 | $60.75 | $62.91 | $59.54 | 3,883,764 |
2021-03-04 | $62.06 | $62.62 | $60.09 | $61.20 | $57.92 | 6,050,394 |
2021-03-03 | $62.50 | $63.39 | $62.01 | $62.25 | $58.92 | 5,390,315 |
2021-03-02 | $62.21 | $64.04 | $61.80 | $62.73 | $59.37 | 7,316,038 |
2021-03-01 | $61.15 | $62.27 | $60.57 | $61.54 | $58.25 | 4,084,252 |
2021-02-26 | $60.85 | $61.05 | $58.80 | $59.31 | $56.14 | 6,385,216 |
2021-02-25 | $62.48 | $62.84 | $61.13 | $61.35 | $58.07 | 3,251,657 |
2021-02-24 | $62.00 | $63.98 | $61.94 | $63.69 | $59.60 | 4,668,567 |
2021-02-23 | $62.94 | $62.97 | $61.51 | $62.12 | $58.13 | 4,147,279 |
2021-02-22 | $60.62 | $62.56 | $60.20 | $62.48 | $58.47 | 5,635,660 |
2021-02-19 | $57.75 | $60.53 | $57.75 | $60.39 | $56.51 | 4,037,102 |
2021-02-18 | $58.30 | $58.67 | $57.10 | $57.56 | $53.86 | 3,112,563 |
2021-02-17 | $58.58 | $58.91 | $57.61 | $58.54 | $54.78 | 3,276,026 |
2021-02-16 | $58.90 | $59.36 | $58.54 | $58.75 | $54.98 | 4,072,724 |
2021-02-12 | $57.56 | $58.27 | $57.45 | $58.15 | $54.42 | 1,975,051 |
2021-02-11 | $57.81 | $57.94 | $56.69 | $57.67 | $53.97 | 2,326,578 |
2021-02-10 | $57.00 | $58.38 | $56.48 | $57.67 | $53.97 | 3,425,742 |
2021-02-09 | $57.50 | $57.52 | $56.37 | $56.60 | $52.97 | 4,205,306 |
2021-02-08 | $57.75 | $58.26 | $57.21 | $57.35 | $53.67 | 2,543,282 |
2021-02-05 | $56.74 | $57.83 | $56.44 | $57.24 | $53.56 | 3,732,511 |
2021-02-04 | $55.47 | $56.37 | $54.82 | $56.34 | $52.72 | 4,312,347 |
2021-02-03 | $54.31 | $55.40 | $54.04 | $55.35 | $51.80 | 3,984,229 |
2021-02-02 | $53.56 | $54.87 | $52.87 | $54.61 | $51.10 | 5,223,574 |
2021-02-01 | $52.39 | $52.84 | $51.33 | $52.75 | $49.36 | 4,128,319 |
2021-01-29 | $53.85 | $54.71 | $51.76 | $51.90 | $48.57 | 8,895,444 |
2021-01-28 | $54.14 | $54.85 | $53.00 | $54.38 | $50.89 | 5,817,027 |
2021-01-27 | $54.64 | $55.08 | $52.66 | $54.39 | $50.90 | 6,283,536 |
2021-01-26 | $57.89 | $58.25 | $55.70 | $55.74 | $52.16 | 3,060,282 |
2021-01-25 | $56.86 | $57.42 | $55.66 | $57.23 | $53.56 | 3,682,556 |
2021-01-22 | $56.99 | $57.79 | $56.87 | $57.50 | $53.81 | 2,621,785 |
2021-01-21 | $58.51 | $58.77 | $57.31 | $57.56 | $53.86 | 3,442,039 |
2021-01-20 | $57.87 | $58.63 | $57.23 | $58.57 | $54.81 | 3,724,400 |
2021-01-19 | $57.76 | $58.20 | $56.33 | $57.55 | $53.86 | 4,919,337 |
2021-01-15 | $58.62 | $58.82 | $57.13 | $57.31 | $53.63 | 6,692,942 |
2021-01-14 | $60.21 | $60.50 | $59.42 | $59.65 | $55.82 | 3,578,778 |
2021-01-13 | $60.75 | $61.31 | $59.66 | $60.03 | $56.18 | 3,236,261 |
2021-01-12 | $59.32 | $61.21 | $59.00 | $61.04 | $57.12 | 6,227,116 |
2021-01-11 | $57.70 | $58.95 | $57.25 | $58.86 | $55.08 | 3,455,867 |
2021-01-08 | $58.37 | $58.86 | $57.75 | $58.21 | $54.47 | 4,063,547 |
2021-01-07 | $59.00 | $59.77 | $58.11 | $58.51 | $54.75 | 4,437,561 |
2021-01-06 | $56.95 | $59.21 | $56.55 | $58.43 | $54.68 | 6,208,448 |
2021-01-05 | $54.14 | $56.17 | $54.00 | $55.80 | $52.22 | 3,112,791 |
2021-01-04 | $55.82 | $56.12 | $53.65 | $54.04 | $50.57 | 4,853,062 |
2020-12-31 | $55.47 | $56.10 | $55.11 | $55.50 | $51.94 | 2,663,490 |
2020-12-30 | $54.35 | $55.66 | $54.30 | $55.47 | $51.91 | 3,790,040 |
2020-12-29 | $54.50 | $54.82 | $53.85 | $54.33 | $50.84 | 2,221,992 |
2020-12-28 | $55.27 | $55.77 | $54.18 | $54.29 | $50.80 | 3,664,992 |
2020-12-24 | $54.92 | $54.97 | $54.34 | $54.79 | $51.27 | 1,074,880 |
2020-12-23 | $55.02 | $55.77 | $54.73 | $54.75 | $51.23 | 2,251,621 |
2020-12-22 | $55.01 | $55.27 | $54.44 | $54.67 | $51.16 | 2,272,556 |
2020-12-21 | $54.05 | $55.20 | $53.73 | $55.08 | $51.54 | 4,458,842 |
2020-12-18 | $55.11 | $55.75 | $54.24 | $55.66 | $52.09 | 11,536,680 |
2020-12-17 | $54.20 | $54.33 | $53.59 | $53.83 | $50.37 | 2,222,358 |
2020-12-16 | $54.03 | $54.11 | $53.24 | $53.83 | $50.37 | 1,948,873 |
2020-12-15 | $53.85 | $54.15 | $53.15 | $54.13 | $50.65 | 2,335,474 |
2020-12-14 | $54.60 | $54.76 | $53.03 | $53.06 | $49.65 | 3,121,894 |
2020-12-11 | $54.29 | $54.45 | $53.57 | $54.00 | $50.53 | 2,674,780 |
2020-12-10 | $54.66 | $55.11 | $54.04 | $54.43 | $50.94 | 3,401,959 |
2020-12-09 | $54.94 | $55.75 | $54.35 | $54.66 | $51.15 | 3,219,097 |
2020-12-08 | $52.90 | $54.67 | $52.80 | $54.55 | $51.05 | 3,161,546 |
2020-12-07 | $54.93 | $54.94 | $53.02 | $53.21 | $49.79 | 3,602,707 |
2020-12-04 | $53.81 | $55.10 | $53.80 | $55.05 | $51.52 | 3,294,474 |
2020-12-03 | $52.99 | $53.89 | $52.80 | $53.60 | $50.16 | 3,213,895 |
2020-12-02 | $53.32 | $53.57 | $52.69 | $53.20 | $49.78 | 3,722,954 |
2020-12-01 | $54.43 | $54.43 | $52.90 | $53.53 | $50.09 | 4,313,121 |
2020-11-30 | $54.89 | $55.00 | $52.80 | $53.01 | $49.61 | 8,760,639 |
2020-11-27 | $55.91 | $56.05 | $55.01 | $55.40 | $51.84 | 2,847,383 |
2020-11-25 | $57.45 | $57.45 | $56.17 | $56.43 | $52.15 | 4,158,453 |
2020-11-24 | $57.00 | $58.18 | $56.61 | $57.73 | $53.35 | 4,401,732 |
2020-11-23 | $55.28 | $56.29 | $55.28 | $55.94 | $51.70 | 4,563,309 |
2020-11-20 | $55.07 | $55.42 | $54.28 | $54.73 | $50.58 | 2,871,818 |
2020-11-19 | $54.91 | $55.49 | $53.92 | $55.34 | $51.14 | 3,514,002 |
2020-11-18 | $54.65 | $56.28 | $54.53 | $55.30 | $51.10 | 5,903,454 |
2020-11-17 | $53.16 | $54.56 | $52.83 | $54.48 | $50.35 | 4,794,952 |
2020-11-16 | $53.55 | $53.94 | $52.14 | $53.93 | $49.84 | 4,075,611 |
2020-11-13 | $50.27 | $52.13 | $50.20 | $51.97 | $48.03 | 3,483,195 |
2020-11-12 | $51.74 | $52.07 | $50.54 | $51.04 | $47.17 | 3,468,632 |
2020-11-11 | $53.50 | $53.61 | $52.02 | $52.21 | $48.25 | 4,118,487 |
2020-11-10 | $52.33 | $53.70 | $52.07 | $53.46 | $49.40 | 6,148,698 |
2020-11-09 | $51.59 | $54.18 | $51.54 | $52.12 | $48.17 | 9,208,254 |
2020-11-06 | $49.23 | $49.82 | $48.03 | $48.23 | $44.57 | 3,061,541 |
2020-11-05 | $46.90 | $49.45 | $46.88 | $48.97 | $45.25 | 4,253,017 |
2020-11-04 | $47.95 | $48.34 | $46.25 | $46.45 | $42.93 | 4,542,285 |
2020-11-03 | $48.25 | $49.03 | $47.66 | $48.73 | $45.03 | 3,293,458 |
2020-11-02 | $46.25 | $48.06 | $45.88 | $47.82 | $44.19 | 3,675,799 |
2020-10-30 | $45.86 | $46.19 | $44.73 | $45.49 | $42.04 | 5,166,099 |
2020-10-29 | $44.63 | $46.66 | $44.57 | $46.25 | $42.74 | 4,300,088 |
2020-10-28 | $44.94 | $45.70 | $44.33 | $45.18 | $41.75 | 6,157,072 |
2020-10-27 | $46.92 | $47.19 | $46.39 | $46.57 | $43.04 | 4,141,156 |
2020-10-26 | $47.94 | $48.14 | $46.82 | $47.15 | $43.57 | 4,026,350 |
2020-10-23 | $49.52 | $49.95 | $48.41 | $48.53 | $44.85 | 3,123,429 |
2020-10-22 | $49.81 | $50.16 | $47.15 | $48.82 | $45.12 | 5,247,621 |
2020-10-21 | $49.38 | $49.72 | $48.55 | $48.55 | $44.87 | 4,092,535 |
2020-10-20 | $49.35 | $50.15 | $49.21 | $49.34 | $45.60 | 2,504,534 |
2020-10-19 | $49.33 | $50.33 | $48.74 | $48.84 | $45.13 | 2,903,457 |
2020-10-16 | $49.37 | $50.00 | $49.13 | $49.30 | $45.56 | 2,754,650 |
2020-10-15 | $47.88 | $49.08 | $47.84 | $49.01 | $45.29 | 2,793,820 |
2020-10-14 | $47.84 | $48.97 | $47.42 | $48.83 | $45.12 | 5,323,887 |
2020-10-13 | $48.48 | $48.98 | $47.80 | $47.88 | $44.25 | 6,832,232 |
2020-10-12 | $49.40 | $49.50 | $48.26 | $48.58 | $44.89 | 3,005,701 |
2020-10-09 | $49.80 | $50.09 | $48.70 | $49.36 | $45.61 | 4,473,120 |
2020-10-08 | $48.62 | $49.41 | $48.48 | $49.38 | $45.63 | 2,962,044 |
2020-10-07 | $48.45 | $49.06 | $48.00 | $48.30 | $44.63 | 4,506,471 |
2020-10-06 | $49.12 | $49.79 | $47.86 | $47.88 | $44.25 | 4,474,717 |
2020-10-05 | $47.90 | $48.88 | $47.70 | $48.58 | $44.89 | 3,913,406 |
2020-10-02 | $45.37 | $47.47 | $45.13 | $47.31 | $43.72 | 4,559,039 |
2020-10-01 | $47.21 | $47.50 | $45.93 | $46.11 | $42.61 | 3,407,842 |
2020-09-30 | $47.19 | $48.12 | $46.61 | $47.05 | $43.48 | 4,663,564 |
2020-09-29 | $47.23 | $47.78 | $46.26 | $46.57 | $43.04 | 2,716,855 |
2020-09-28 | $46.50 | $48.28 | $46.50 | $47.48 | $43.88 | 3,993,125 |
2020-09-25 | $45.77 | $46.40 | $45.63 | $46.04 | $42.55 | 4,090,217 |
2020-09-24 | $46.67 | $46.99 | $45.69 | $46.41 | $42.89 | 4,648,682 |
2020-09-23 | $47.68 | $48.12 | $46.47 | $46.74 | $43.19 | 4,017,963 |
2020-09-22 | $47.98 | $48.16 | $47.20 | $47.80 | $44.17 | 4,181,859 |
2020-09-21 | $49.04 | $49.33 | $47.18 | $47.91 | $44.27 | 6,468,795 |
2020-09-18 | $50.53 | $51.23 | $50.25 | $50.37 | $46.55 | 6,271,507 |
2020-09-17 | $49.37 | $51.25 | $48.85 | $50.97 | $47.10 | 5,253,719 |
2020-09-16 | $50.19 | $51.10 | $49.43 | $49.70 | $45.93 | 5,864,228 |
2020-09-15 | $50.61 | $51.56 | $50.39 | $51.07 | $47.19 | 4,771,657 |
2020-09-14 | $50.07 | $50.51 | $49.70 | $50.09 | $46.29 | 5,298,909 |
2020-09-11 | $49.21 | $50.42 | $49.04 | $49.85 | $46.07 | 6,225,695 |
2020-09-10 | $49.30 | $49.75 | $48.66 | $48.70 | $45.00 | 4,211,309 |
2020-09-09 | $48.57 | $49.88 | $48.50 | $49.23 | $45.49 | 4,168,293 |
2020-09-08 | $47.69 | $48.42 | $47.44 | $47.93 | $44.29 | 4,280,766 |
2020-09-04 | $49.29 | $49.70 | $48.08 | $48.60 | $44.91 | 5,326,331 |
2020-09-03 | $49.28 | $49.80 | $47.92 | $48.39 | $44.72 | 6,726,911 |
2020-09-02 | $47.68 | $49.28 | $47.42 | $49.22 | $45.49 | 7,305,907 |
2020-09-01 | $44.79 | $47.28 | $44.47 | $47.27 | $43.68 | 5,428,599 |
2020-08-31 | $45.99 | $46.11 | $45.09 | $45.12 | $41.70 | 3,916,817 |
2020-08-28 | $45.41 | $46.21 | $44.97 | $46.05 | $42.56 | 3,772,941 |
2020-08-27 | $46.68 | $46.95 | $45.81 | $46.16 | $42.02 | 3,702,291 |
2020-08-26 | $45.68 | $46.66 | $45.28 | $46.34 | $42.18 | 3,928,691 |
2020-08-25 | $46.41 | $46.66 | $45.47 | $45.59 | $41.50 | 4,188,033 |
2020-08-24 | $44.30 | $46.15 | $44.02 | $46.12 | $41.98 | 4,608,978 |
2020-08-21 | $43.50 | $43.87 | $43.25 | $43.59 | $39.68 | 2,511,639 |
2020-08-20 | $44.02 | $44.14 | $43.53 | $43.69 | $39.77 | 3,324,045 |
2020-08-19 | $44.69 | $45.10 | $44.25 | $44.64 | $40.63 | 3,453,402 |
2020-08-18 | $44.41 | $45.03 | $44.31 | $44.71 | $40.70 | 2,447,199 |
2020-08-17 | $45.10 | $45.44 | $44.21 | $44.46 | $40.47 | 3,256,103 |
2020-08-14 | $43.95 | $45.14 | $43.83 | $44.87 | $40.84 | 1,998,413 |
2020-08-13 | $43.86 | $44.87 | $43.71 | $44.43 | $40.44 | 2,767,067 |
2020-08-12 | $45.22 | $45.38 | $43.93 | $44.28 | $40.31 | 2,577,510 |
2020-08-11 | $45.54 | $46.07 | $44.34 | $44.50 | $40.51 | 4,373,814 |
2020-08-10 | $42.81 | $44.89 | $42.81 | $44.80 | $40.78 | 4,245,910 |
2020-08-07 | $41.58 | $42.67 | $41.44 | $42.63 | $38.81 | 2,913,536 |
2020-08-06 | $41.69 | $42.32 | $41.06 | $42.05 | $38.28 | 3,724,985 |
2020-08-05 | $41.90 | $42.48 | $41.75 | $41.99 | $38.22 | 3,628,782 |
2020-08-04 | $40.04 | $41.87 | $39.90 | $41.32 | $37.61 | 5,408,755 |
2020-08-03 | $41.22 | $41.24 | $40.08 | $40.09 | $36.49 | 5,084,560 |
2020-07-31 | $41.49 | $41.92 | $40.59 | $41.06 | $37.38 | 7,463,214 |
2020-07-30 | $42.66 | $42.83 | $41.34 | $41.73 | $37.99 | 4,118,685 |
2020-07-29 | $42.80 | $43.64 | $42.74 | $43.52 | $39.62 | 3,187,161 |
2020-07-28 | $43.74 | $44.02 | $42.59 | $42.62 | $38.80 | 3,395,547 |
2020-07-27 | $42.81 | $44.48 | $42.43 | $44.00 | $40.05 | 4,733,801 |
2020-07-24 | $42.82 | $43.48 | $42.30 | $42.61 | $38.79 | 2,999,946 |
2020-07-23 | $43.00 | $43.20 | $41.88 | $42.82 | $38.98 | 6,574,291 |
2020-07-22 | $42.94 | $44.50 | $42.89 | $44.34 | $40.36 | 5,792,842 |
2020-07-21 | $42.50 | $43.43 | $42.45 | $43.04 | $39.18 | 3,399,612 |
2020-07-20 | $43.34 | $43.68 | $42.12 | $42.30 | $38.50 | 3,578,885 |
2020-07-17 | $44.07 | $44.15 | $42.96 | $43.67 | $39.75 | 4,610,573 |
2020-07-16 | $43.19 | $44.27 | $42.84 | $43.83 | $39.90 | 4,259,812 |
2020-07-15 | $43.65 | $44.10 | $42.56 | $43.33 | $39.44 | 3,786,525 |
2020-07-14 | $41.32 | $42.68 | $41.24 | $42.44 | $38.63 | 4,347,174 |
2020-07-13 | $41.10 | $41.84 | $40.50 | $41.24 | $37.54 | 3,087,864 |
2020-07-10 | $39.44 | $40.82 | $39.42 | $40.76 | $37.10 | 3,006,985 |
2020-07-09 | $40.39 | $40.52 | $39.17 | $39.44 | $35.90 | 3,671,309 |
2020-07-08 | $41.49 | $41.78 | $39.64 | $40.35 | $36.73 | 4,825,707 |
2020-07-07 | $41.74 | $42.07 | $41.17 | $41.69 | $37.95 | 4,535,918 |
2020-07-06 | $42.63 | $42.78 | $41.56 | $42.45 | $38.64 | 4,675,975 |
2020-07-02 | $41.66 | $42.25 | $40.91 | $41.59 | $37.86 | 3,988,108 |
2020-07-01 | $40.75 | $41.30 | $40.33 | $40.75 | $37.09 | 4,024,722 |
2020-06-30 | $40.59 | $40.95 | $39.76 | $40.76 | $37.10 | 4,835,256 |
2020-06-29 | $40.36 | $41.20 | $40.19 | $40.98 | $37.30 | 7,756,715 |
2020-06-26 | $39.56 | $40.00 | $38.73 | $39.80 | $36.23 | 8,332,793 |
2020-06-25 | $38.00 | $40.03 | $37.68 | $39.98 | $36.39 | 5,981,537 |
2020-06-24 | $40.60 | $40.72 | $38.32 | $38.45 | $35.00 | 7,699,335 |
2020-06-23 | $42.48 | $42.48 | $41.33 | $41.35 | $37.64 | 3,601,758 |
2020-06-22 | $41.46 | $42.13 | $40.67 | $41.74 | $38.00 | 3,305,895 |
2020-06-19 | $42.63 | $43.00 | $41.47 | $41.65 | $37.91 | 7,492,701 |
2020-06-18 | $40.65 | $41.99 | $40.38 | $41.58 | $37.85 | 4,103,515 |
2020-06-17 | $42.70 | $42.80 | $41.03 | $41.17 | $37.48 | 3,523,660 |
2020-06-16 | $44.16 | $44.50 | $41.44 | $42.25 | $38.46 | 5,592,437 |
2020-06-15 | $39.48 | $42.45 | $39.29 | $41.98 | $38.21 | 5,665,288 |
2020-06-12 | $41.82 | $41.92 | $39.99 | $41.23 | $37.53 | 5,033,778 |
2020-06-11 | $41.23 | $42.04 | $38.95 | $39.26 | $35.74 | 9,220,524 |
2020-06-10 | $44.39 | $44.50 | $43.40 | $43.58 | $39.67 | 4,265,195 |
2020-06-09 | $44.47 | $44.82 | $43.92 | $44.41 | $40.43 | 5,533,409 |
2020-06-08 | $44.08 | $45.93 | $44.08 | $45.90 | $41.78 | 5,725,470 |
2020-06-05 | $44.71 | $45.73 | $43.84 | $43.97 | $40.03 | 7,656,067 |
2020-06-04 | $41.50 | $42.76 | $41.32 | $42.71 | $38.88 | 3,899,662 |
2020-06-03 | $41.49 | $42.30 | $41.46 | $41.63 | $37.90 | 5,157,362 |
2020-06-02 | $39.20 | $41.23 | $39.09 | $40.60 | $36.96 | 6,080,617 |
2020-06-01 | $38.61 | $39.01 | $38.18 | $38.61 | $35.15 | 3,009,686 |
2020-05-29 | $38.14 | $38.99 | $37.72 | $38.60 | $35.14 | 5,254,184 |
2020-05-28 | $39.57 | $39.69 | $38.35 | $38.71 | $35.24 | 5,266,794 |
2020-05-27 | $39.95 | $40.67 | $39.03 | $39.82 | $35.60 | 6,889,460 |
2020-05-26 | $38.36 | $38.95 | $37.92 | $38.79 | $34.68 | 6,183,485 |
2020-05-22 | $35.68 | $36.18 | $35.37 | $36.12 | $32.30 | 3,040,557 |
2020-05-21 | $36.00 | $36.76 | $35.66 | $35.82 | $32.03 | 3,939,199 |
2020-05-20 | $36.34 | $37.00 | $35.76 | $36.18 | $32.35 | 5,654,723 |
2020-05-19 | $36.63 | $36.68 | $35.58 | $35.64 | $31.87 | 4,414,561 |
2020-05-18 | $35.88 | $38.01 | $35.71 | $36.74 | $32.85 | 8,544,879 |
2020-05-15 | $33.21 | $33.98 | $32.83 | $33.56 | $30.01 | 4,829,217 |
2020-05-14 | $31.19 | $33.55 | $30.90 | $33.51 | $29.96 | 6,187,030 |
2020-05-13 | $33.50 | $33.56 | $31.79 | $32.35 | $28.92 | 5,861,923 |
2020-05-12 | $34.25 | $35.41 | $33.75 | $33.79 | $30.21 | 5,666,104 |
2020-05-11 | $34.20 | $34.24 | $33.08 | $33.90 | $30.31 | 4,320,208 |
2020-05-08 | $33.78 | $34.37 | $33.37 | $34.33 | $30.69 | 4,324,319 |
2020-05-07 | $32.53 | $33.80 | $32.51 | $32.85 | $29.37 | 5,056,234 |
2020-05-06 | $32.71 | $33.38 | $31.88 | $31.96 | $28.58 | 4,593,302 |
2020-05-05 | $33.63 | $34.55 | $33.23 | $33.37 | $29.84 | 5,040,504 |
2020-05-04 | $32.10 | $33.14 | $31.76 | $33.06 | $29.56 | 6,246,170 |
2020-05-01 | $34.73 | $35.09 | $33.54 | $33.93 | $30.34 | 8,706,999 |
2020-04-30 | $37.27 | $37.35 | $36.05 | $36.69 | $32.81 | 10,956,766 |
2020-04-29 | $37.00 | $38.09 | $36.90 | $37.47 | $33.50 | 6,881,614 |
2020-04-28 | $35.48 | $36.19 | $34.71 | $35.87 | $32.07 | 5,865,947 |
2020-04-27 | $33.31 | $34.75 | $32.81 | $34.44 | $30.79 | 4,885,171 |
2020-04-24 | $33.04 | $33.35 | $32.24 | $33.12 | $29.61 | 4,978,403 |
2020-04-23 | $32.10 | $33.33 | $32.01 | $32.56 | $29.11 | 7,721,249 |
2020-04-22 | $31.80 | $32.03 | $30.88 | $31.84 | $28.47 | 5,331,005 |
2020-04-21 | $30.40 | $31.16 | $29.62 | $30.88 | $27.61 | 7,311,050 |
2020-04-20 | $32.18 | $32.83 | $31.50 | $31.53 | $28.19 | 7,131,729 |
2020-04-17 | $33.04 | $34.06 | $32.60 | $33.42 | $29.88 | 6,542,022 |
2020-04-16 | $32.69 | $32.69 | $30.65 | $31.63 | $28.28 | 6,881,425 |
2020-04-15 | $33.85 | $33.85 | $31.87 | $32.23 | $28.82 | 7,580,189 |
2020-04-14 | $36.37 | $37.14 | $35.09 | $35.37 | $31.62 | 7,342,992 |
2020-04-13 | $36.47 | $36.90 | $34.57 | $35.23 | $31.50 | 7,165,515 |
2020-04-09 | $35.75 | $37.74 | $35.54 | $36.56 | $32.69 | 9,891,273 |
2020-04-08 | $32.97 | $34.94 | $32.36 | $34.79 | $31.11 | 7,217,244 |
2020-04-07 | $32.76 | $35.07 | $31.81 | $32.33 | $28.91 | 15,026,462 |
2020-04-06 | $29.53 | $30.98 | $29.50 | $30.54 | $27.31 | 8,019,449 |
2020-04-03 | $27.78 | $28.57 | $27.42 | $27.97 | $25.01 | 8,004,024 |
2020-04-02 | $27.11 | $29.84 | $26.93 | $28.03 | $25.06 | 10,678,830 |
2020-04-01 | $27.84 | $28.27 | $26.94 | $27.04 | $24.18 | 10,334,236 |
2020-03-31 | $28.55 | $30.08 | $28.45 | $29.24 | $26.14 | 7,599,729 |
2020-03-30 | $28.31 | $29.39 | $27.81 | $28.65 | $25.62 | 6,815,125 |
2020-03-27 | $28.00 | $29.26 | $26.92 | $28.56 | $25.54 | 9,100,192 |
2020-03-26 | $30.28 | $31.30 | $28.95 | $29.68 | $26.54 | 14,298,415 |
2020-03-25 | $29.18 | $32.43 | $28.60 | $30.38 | $27.16 | 10,530,088 |
2020-03-24 | $28.66 | $29.96 | $26.90 | $28.47 | $25.46 | 12,316,611 |
2020-03-23 | $27.14 | $28.43 | $26.01 | $26.58 | $23.77 | 11,694,658 |
2020-03-20 | $28.59 | $29.69 | $26.59 | $27.44 | $24.53 | 12,647,941 |
2020-03-19 | $26.28 | $31.35 | $25.93 | $28.12 | $25.14 | 13,887,558 |
2020-03-18 | $24.84 | $28.29 | $24.51 | $26.44 | $23.64 | 16,940,131 |
2020-03-17 | $25.67 | $27.60 | $22.74 | $26.60 | $23.78 | 19,853,725 |
2020-03-16 | $23.10 | $25.43 | $21.95 | $22.00 | $19.67 | 12,198,819 |
2020-03-13 | $27.93 | $28.01 | $22.58 | $25.69 | $22.97 | 17,342,507 |
2020-03-12 | $25.45 | $26.39 | $22.39 | $23.67 | $21.16 | 18,159,366 |
2020-03-11 | $30.19 | $30.33 | $27.85 | $27.99 | $25.03 | 12,444,065 |
2020-03-10 | $32.51 | $33.33 | $29.32 | $31.40 | $28.08 | 12,973,198 |
2020-03-09 | $34.75 | $34.94 | $30.43 | $30.53 | $27.30 | 15,076,868 |
2020-03-06 | $38.72 | $39.69 | $38.31 | $38.97 | $34.84 | 6,927,495 |
2020-03-05 | $40.03 | $40.63 | $39.66 | $40.10 | $35.85 | 5,447,351 |
2020-03-04 | $41.45 | $41.97 | $40.21 | $41.91 | $37.47 | 4,967,034 |
2020-03-03 | $41.35 | $42.74 | $39.74 | $40.56 | $36.27 | 6,763,698 |
2020-03-02 | $41.05 | $41.42 | $39.78 | $41.42 | $37.03 | 7,705,004 |
2020-02-28 | $38.12 | $40.49 | $38.05 | $40.41 | $36.13 | 10,279,951 |
2020-02-27 | $41.33 | $41.46 | $39.50 | $39.55 | $35.36 | 10,007,708 |
2020-02-26 | $44.45 | $44.88 | $43.02 | $43.05 | $37.82 | 6,470,381 |
2020-02-25 | $46.50 | $46.54 | $43.58 | $43.95 | $38.61 | 5,528,829 |
2020-02-24 | $46.61 | $47.04 | $45.80 | $46.24 | $40.62 | 5,075,299 |
2020-02-21 | $48.58 | $48.77 | $48.08 | $48.30 | $42.43 | 3,972,846 |
2020-02-20 | $47.52 | $48.81 | $47.44 | $48.76 | $42.84 | 4,154,247 |
2020-02-19 | $47.82 | $48.29 | $47.41 | $47.56 | $41.78 | 5,644,864 |
2020-02-18 | $48.19 | $48.52 | $47.23 | $47.74 | $41.94 | 3,594,317 |
2020-02-14 | $48.51 | $48.94 | $48.38 | $48.63 | $42.72 | 3,206,989 |
2020-02-13 | $48.90 | $48.99 | $48.02 | $48.30 | $42.43 | 3,302,605 |
2020-02-12 | $49.69 | $50.37 | $48.99 | $49.38 | $43.38 | 2,963,591 |
2020-02-11 | $48.54 | $50.01 | $48.50 | $48.79 | $42.87 | 3,705,361 |
2020-02-10 | $47.80 | $48.72 | $47.80 | $48.19 | $42.34 | 2,488,290 |
2020-02-07 | $48.54 | $48.54 | $47.45 | $48.03 | $42.20 | 3,802,057 |
2020-02-06 | $49.61 | $49.66 | $48.56 | $49.20 | $43.23 | 5,984,683 |
2020-02-05 | $48.88 | $49.74 | $48.52 | $49.61 | $43.59 | 5,402,675 |
2020-02-04 | $47.65 | $48.38 | $47.44 | $48.05 | $42.21 | 5,286,125 |
2020-02-03 | $46.31 | $46.97 | $45.73 | $46.74 | $41.06 | 6,364,885 |
2020-01-31 | $47.70 | $47.87 | $45.92 | $46.07 | $40.48 | 7,532,245 |
2020-01-30 | $48.31 | $48.98 | $47.66 | $48.47 | $42.58 | 5,644,830 |
2020-01-29 | $48.98 | $49.95 | $48.60 | $49.67 | $43.64 | 6,827,952 |
2020-01-28 | $47.40 | $47.72 | $47.02 | $47.16 | $41.43 | 5,812,835 |
2020-01-27 | $47.31 | $47.58 | $46.64 | $47.18 | $41.45 | 4,826,744 |
2020-01-24 | $49.88 | $50.27 | $48.04 | $48.49 | $42.60 | 5,919,307 |
2020-01-23 | $50.22 | $50.75 | $49.15 | $50.25 | $44.15 | 5,797,594 |
2020-01-22 | $52.73 | $52.80 | $50.68 | $50.87 | $44.69 | 5,148,811 |
2020-01-21 | $52.98 | $53.15 | $52.20 | $52.60 | $46.21 | 4,154,674 |
2020-01-17 | $52.53 | $53.36 | $52.43 | $53.34 | $46.86 | 3,897,498 |
2020-01-16 | $52.58 | $52.87 | $52.17 | $52.48 | $46.11 | 3,765,634 |
2020-01-15 | $52.19 | $52.65 | $51.70 | $52.27 | $45.92 | 2,235,412 |
2020-01-14 | $52.19 | $52.97 | $51.95 | $52.24 | $45.90 | 3,689,824 |
2020-01-13 | $51.50 | $52.40 | $51.47 | $52.35 | $45.99 | 2,665,522 |
2020-01-10 | $52.86 | $52.87 | $51.40 | $51.50 | $45.25 | 3,277,304 |
2020-01-09 | $52.75 | $53.07 | $51.81 | $52.19 | $45.85 | 2,667,816 |
2020-01-08 | $52.41 | $53.17 | $51.92 | $52.73 | $46.33 | 3,629,739 |
2020-01-07 | $52.29 | $53.07 | $51.99 | $52.19 | $45.85 | 5,122,795 |
2020-01-06 | $52.32 | $52.88 | $52.00 | $52.21 | $45.87 | 4,292,996 |
2020-01-03 | $53.11 | $53.60 | $52.41 | $52.42 | $46.05 | 5,004,295 |
2020-01-02 | $55.23 | $55.54 | $53.64 | $53.75 | $47.22 | 5,145,239 |
2019-12-31 | $54.02 | $54.78 | $53.93 | $54.73 | $48.08 | 2,145,716 |
2019-12-30 | $54.86 | $55.05 | $54.24 | $54.34 | $47.74 | 1,943,330 |
2019-12-27 | $55.29 | $55.55 | $54.72 | $54.83 | $48.17 | 1,688,526 |
2019-12-26 | $54.98 | $55.23 | $54.52 | $55.22 | $48.51 | 1,909,555 |
2019-12-24 | $55.00 | $55.25 | $54.65 | $54.90 | $48.23 | 926,169 |
2019-12-23 | $54.49 | $55.05 | $54.22 | $54.93 | $48.26 | 2,678,479 |
2019-12-20 | $55.05 | $55.25 | $54.02 | $54.61 | $47.98 | 10,475,184 |
2019-12-19 | $54.43 | $54.87 | $54.06 | $54.52 | $47.90 | 3,355,670 |
2019-12-18 | $54.36 | $54.69 | $53.54 | $54.25 | $47.66 | 3,659,050 |
2019-12-17 | $54.10 | $54.74 | $53.93 | $54.66 | $48.02 | 2,665,310 |
2019-12-16 | $53.61 | $54.54 | $53.51 | $54.17 | $47.59 | 4,039,972 |
2019-12-13 | $54.64 | $54.82 | $53.25 | $53.28 | $46.81 | 3,198,575 |
2019-12-12 | $53.25 | $54.58 | $52.82 | $54.45 | $47.84 | 2,882,315 |
2019-12-11 | $53.50 | $54.07 | $53.05 | $53.10 | $46.65 | 3,196,455 |
2019-12-10 | $53.36 | $53.39 | $52.69 | $53.13 | $46.68 | 2,609,674 |
2019-12-09 | $53.96 | $53.98 | $52.99 | $53.27 | $46.80 | 2,377,246 |
2019-12-06 | $52.59 | $53.75 | $52.59 | $53.22 | $46.76 | 2,852,856 |
2019-12-05 | $52.53 | $52.65 | $51.68 | $52.00 | $45.69 | 2,692,643 |
2019-12-04 | $53.49 | $53.49 | $52.21 | $52.28 | $45.93 | 3,791,364 |
2019-12-03 | $51.96 | $52.01 | $51.05 | $51.82 | $45.53 | 3,989,296 |
2019-12-02 | $53.00 | $53.75 | $52.89 | $53.16 | $46.70 | 3,363,901 |
2019-11-29 | $54.01 | $54.28 | $53.12 | $53.37 | $46.89 | 1,887,577 |
2019-11-27 | $54.68 | $54.90 | $53.90 | $54.28 | $47.69 | 3,925,984 |
2019-11-26 | $55.25 | $55.75 | $54.82 | $55.37 | $48.03 | 4,680,408 |
2019-11-25 | $54.82 | $55.23 | $54.36 | $55.20 | $47.88 | 5,100,027 |
2019-11-22 | $53.98 | $54.66 | $53.60 | $54.20 | $47.01 | 3,119,237 |
2019-11-21 | $52.71 | $53.92 | $52.35 | $53.88 | $46.73 | 4,621,467 |
2019-11-20 | $53.14 | $53.45 | $52.10 | $52.67 | $45.68 | 5,396,391 |
2019-11-19 | $54.81 | $54.81 | $52.79 | $53.39 | $46.31 | 5,230,197 |
2019-11-18 | $54.75 | $54.91 | $54.12 | $54.32 | $47.12 | 3,445,289 |
2019-11-15 | $54.27 | $55.29 | $54.14 | $54.86 | $47.58 | 3,869,678 |
2019-11-14 | $53.30 | $54.14 | $53.15 | $53.95 | $46.80 | 2,597,581 |
2019-11-13 | $54.19 | $54.48 | $53.46 | $53.66 | $46.54 | 3,451,005 |
2019-11-12 | $56.00 | $56.11 | $54.53 | $55.16 | $47.84 | 2,742,339 |
2019-11-11 | $55.55 | $56.25 | $55.22 | $55.81 | $48.41 | 3,199,377 |
2019-11-08 | $55.50 | $55.99 | $55.02 | $55.99 | $48.56 | 4,830,952 |
2019-11-07 | $54.94 | $55.94 | $54.42 | $55.80 | $48.40 | 6,686,416 |
2019-11-06 | $54.16 | $54.74 | $53.81 | $54.28 | $47.08 | 3,864,084 |
2019-11-05 | $54.01 | $55.00 | $53.65 | $54.20 | $47.01 | 6,073,216 |
2019-11-04 | $52.65 | $54.41 | $52.46 | $54.17 | $46.99 | 5,436,126 |
2019-11-01 | $50.98 | $52.49 | $50.90 | $52.31 | $45.37 | 3,240,073 |
2019-10-31 | $50.88 | $51.03 | $49.71 | $50.49 | $43.79 | 3,793,969 |
2019-10-30 | $51.20 | $51.47 | $50.33 | $51.03 | $44.26 | 3,605,620 |
2019-10-29 | $50.96 | $51.63 | $50.37 | $51.49 | $44.66 | 3,471,260 |
2019-10-28 | $50.75 | $51.44 | $50.43 | $51.21 | $44.42 | 4,542,726 |
2019-10-25 | $49.78 | $50.76 | $48.90 | $50.48 | $43.79 | 5,407,984 |
2019-10-24 | $48.65 | $49.99 | $47.84 | $49.47 | $42.91 | 6,117,105 |
2019-10-23 | $46.78 | $47.51 | $46.55 | $47.23 | $40.97 | 4,291,623 |
2019-10-22 | $47.08 | $47.38 | $46.02 | $46.82 | $40.61 | 4,940,254 |
2019-10-21 | $48.59 | $48.97 | $47.09 | $47.12 | $40.87 | 3,999,361 |
2019-10-18 | $47.91 | $48.19 | $47.36 | $47.96 | $41.60 | 3,013,731 |
2019-10-17 | $47.44 | $48.54 | $47.14 | $47.81 | $41.47 | 2,726,017 |
2019-10-16 | $47.49 | $47.92 | $47.01 | $47.12 | $40.87 | 3,630,939 |
2019-10-15 | $46.82 | $48.10 | $46.53 | $47.20 | $40.94 | 3,352,271 |
2019-10-14 | $46.72 | $47.27 | $46.24 | $46.82 | $40.61 | 3,250,767 |
2019-10-11 | $45.75 | $47.72 | $45.50 | $47.13 | $40.88 | 3,699,287 |
2019-10-10 | $44.33 | $45.29 | $44.02 | $44.92 | $38.96 | 4,367,724 |
2019-10-09 | $44.39 | $44.54 | $44.00 | $44.01 | $38.17 | 2,847,753 |
2019-10-08 | $44.75 | $45.05 | $43.83 | $43.85 | $38.03 | 2,999,723 |
2019-10-07 | $45.08 | $45.77 | $44.77 | $45.17 | $39.18 | 2,984,406 |
2019-10-04 | $45.18 | $45.78 | $45.01 | $45.34 | $39.33 | 3,589,401 |
2019-10-03 | $44.85 | $45.39 | $44.37 | $45.31 | $39.30 | 3,464,799 |
2019-10-02 | $44.67 | $45.17 | $44.36 | $44.93 | $38.97 | 4,836,105 |
2019-10-01 | $47.94 | $48.57 | $45.90 | $45.97 | $39.87 | 3,844,516 |
2019-09-30 | $47.26 | $47.79 | $47.11 | $47.65 | $41.33 | 2,568,066 |
2019-09-27 | $47.40 | $47.88 | $47.01 | $47.07 | $40.83 | 3,725,668 |
2019-09-26 | $47.51 | $47.69 | $46.93 | $47.23 | $40.97 | 2,998,577 |
2019-09-25 | $46.55 | $47.97 | $46.13 | $47.68 | $41.36 | 4,415,701 |
2019-09-24 | $47.78 | $48.00 | $45.95 | $46.60 | $40.42 | 4,523,839 |
2019-09-23 | $47.39 | $48.22 | $47.12 | $47.91 | $41.56 | 3,606,911 |
2019-09-20 | $47.47 | $48.85 | $47.07 | $48.21 | $41.82 | 10,589,641 |
2019-09-19 | $48.12 | $48.41 | $47.49 | $47.64 | $41.32 | 2,536,357 |
2019-09-18 | $47.90 | $47.90 | $47.02 | $47.51 | $41.21 | 2,592,233 |
2019-09-17 | $48.67 | $49.09 | $47.61 | $48.00 | $41.63 | 4,921,408 |
2019-09-16 | $48.69 | $49.98 | $48.28 | $49.01 | $42.51 | 5,040,105 |
2019-09-13 | $47.64 | $48.44 | $47.25 | $48.20 | $41.81 | 4,027,252 |
2019-09-12 | $47.07 | $47.19 | $45.57 | $46.97 | $40.74 | 3,649,669 |
2019-09-11 | $46.52 | $47.05 | $45.58 | $46.88 | $40.66 | 4,444,423 |
2019-09-10 | $45.10 | $46.37 | $44.78 | $46.32 | $40.18 | 4,702,818 |
2019-09-09 | $43.53 | $44.63 | $43.26 | $44.45 | $38.55 | 3,639,259 |
2019-09-06 | $43.54 | $43.66 | $42.66 | $43.24 | $37.51 | 3,217,871 |
2019-09-05 | $43.15 | $43.97 | $43.09 | $43.36 | $37.61 | 4,044,431 |
2019-09-04 | $42.59 | $42.79 | $41.85 | $42.54 | $36.90 | 2,654,555 |
2019-09-03 | $42.14 | $42.23 | $41.15 | $41.80 | $36.26 | 3,360,300 |
2019-08-30 | $42.83 | $43.00 | $42.27 | $42.63 | $36.98 | 4,105,361 |
2019-08-29 | $42.33 | $43.00 | $42.21 | $42.37 | $36.75 | 3,296,607 |
2019-08-28 | $41.15 | $42.64 | $40.76 | $42.52 | $36.28 | 4,631,788 |
2019-08-27 | $41.19 | $41.73 | $40.92 | $41.17 | $35.13 | 4,153,371 |
2019-08-26 | $41.27 | $41.35 | $40.61 | $40.82 | $34.83 | 3,404,507 |
2019-08-23 | $42.00 | $42.02 | $40.44 | $40.71 | $34.74 | 6,718,214 |
2019-08-22 | $43.32 | $43.90 | $42.02 | $42.05 | $35.88 | 6,074,608 |
2019-08-21 | $43.85 | $44.24 | $43.24 | $43.28 | $36.93 | 4,398,365 |
2019-08-20 | $45.25 | $45.25 | $43.07 | $43.16 | $36.83 | 5,973,272 |
2019-08-19 | $45.36 | $45.86 | $45.15 | $45.60 | $38.91 | 3,615,483 |
2019-08-16 | $43.29 | $44.81 | $42.77 | $44.51 | $37.98 | 4,586,010 |
2019-08-15 | $44.34 | $44.37 | $42.96 | $43.38 | $37.02 | 3,494,579 |
2019-08-14 | $45.80 | $46.15 | $44.00 | $44.08 | $37.61 | 6,178,272 |
2019-08-13 | $45.78 | $47.76 | $45.58 | $46.85 | $39.98 | 5,415,836 |
2019-08-12 | $46.39 | $46.80 | $45.52 | $45.69 | $38.99 | 5,320,263 |
2019-08-09 | $46.42 | $46.99 | $46.10 | $46.64 | $39.80 | 4,472,721 |
2019-08-08 | $45.20 | $46.82 | $45.19 | $46.79 | $39.93 | 4,573,351 |
2019-08-07 | $44.10 | $45.00 | $43.91 | $44.89 | $38.30 | 4,490,080 |
2019-08-06 | $45.11 | $45.45 | $43.74 | $44.43 | $37.91 | 4,702,804 |
2019-08-05 | $45.06 | $45.13 | $44.07 | $44.77 | $38.20 | 5,147,308 |
2019-08-02 | $46.69 | $47.50 | $45.37 | $45.60 | $38.91 | 5,346,434 |
2019-08-01 | $48.15 | $48.60 | $46.78 | $46.85 | $39.98 | 5,803,209 |
2019-07-31 | $48.49 | $49.43 | $47.95 | $48.44 | $41.33 | 5,188,502 |
2019-07-30 | $47.78 | $48.44 | $47.78 | $48.40 | $41.30 | 4,194,314 |
2019-07-29 | $48.52 | $48.88 | $47.98 | $48.05 | $41.00 | 4,219,839 |
2019-07-26 | $50.27 | $50.30 | $48.92 | $49.11 | $41.90 | 5,066,020 |
2019-07-25 | $51.64 | $51.99 | $50.30 | $50.77 | $43.32 | 4,254,577 |
2019-07-24 | $52.50 | $52.99 | $52.04 | $52.79 | $45.04 | 3,516,493 |
2019-07-23 | $51.00 | $52.90 | $50.95 | $52.62 | $44.90 | 4,387,686 |
2019-07-22 | $51.50 | $51.57 | $50.60 | $50.88 | $43.41 | 2,815,169 |
2019-07-19 | $51.77 | $51.83 | $51.50 | $51.52 | $43.96 | 3,221,517 |
2019-07-18 | $51.55 | $52.05 | $51.28 | $51.75 | $44.16 | 3,662,569 |
2019-07-17 | $52.16 | $52.30 | $51.23 | $51.60 | $44.03 | 4,417,567 |
2019-07-16 | $50.95 | $52.65 | $50.95 | $52.32 | $44.64 | 6,011,246 |
2019-07-15 | $49.77 | $50.95 | $49.66 | $50.93 | $43.46 | 4,923,844 |
2019-07-12 | $48.46 | $50.04 | $48.08 | $49.71 | $42.42 | 4,328,444 |
2019-07-11 | $47.73 | $48.06 | $47.18 | $47.78 | $40.77 | 4,202,113 |
2019-07-10 | $48.34 | $48.42 | $47.52 | $47.55 | $40.57 | 3,507,432 |
2019-07-09 | $48.30 | $48.43 | $47.50 | $47.87 | $40.85 | 4,967,429 |
2019-07-08 | $49.34 | $49.50 | $48.39 | $48.52 | $41.40 | 5,936,049 |
2019-07-05 | $49.01 | $49.37 | $48.96 | $49.31 | $42.08 | 2,529,919 |
2019-07-03 | $49.46 | $49.65 | $49.20 | $49.33 | $42.09 | 2,479,359 |
2019-07-02 | $50.00 | $50.06 | $48.76 | $49.40 | $42.15 | 4,726,195 |
2019-07-01 | $50.00 | $50.20 | $49.52 | $50.16 | $42.80 | 4,659,633 |
2019-06-28 | $51.04 | $51.20 | $49.08 | $49.31 | $42.08 | 6,507,386 |
2019-06-27 | $50.61 | $51.14 | $50.53 | $50.91 | $43.44 | 4,097,246 |
2019-06-26 | $49.85 | $51.22 | $49.81 | $50.45 | $43.05 | 5,244,396 |
2019-06-25 | $49.49 | $50.22 | $49.05 | $49.69 | $42.40 | 4,005,218 |
2019-06-24 | $48.51 | $49.70 | $48.32 | $49.58 | $42.31 | 4,602,352 |
2019-06-21 | $48.82 | $49.27 | $48.31 | $48.36 | $41.26 | 9,478,466 |
2019-06-20 | $49.10 | $49.59 | $48.62 | $48.93 | $41.75 | 4,228,328 |
2019-06-19 | $49.95 | $50.24 | $48.33 | $48.50 | $41.38 | 5,404,141 |
2019-06-18 | $49.75 | $50.57 | $49.40 | $49.61 | $42.33 | 5,014,237 |
2019-06-17 | $50.06 | $50.33 | $49.05 | $49.35 | $42.11 | 5,787,336 |
2019-06-14 | $52.63 | $52.69 | $51.00 | $51.15 | $43.65 | 3,919,484 |
2019-06-13 | $52.68 | $52.95 | $52.04 | $52.88 | $45.12 | 4,179,766 |
2019-06-12 | $52.06 | $52.64 | $51.68 | $52.49 | $44.79 | 3,103,878 |
2019-06-11 | $52.00 | $52.17 | $51.56 | $52.04 | $44.40 | 5,144,357 |
2019-06-10 | $51.72 | $52.10 | $51.58 | $51.62 | $44.05 | 5,434,387 |
2019-06-07 | $51.13 | $51.69 | $50.87 | $51.30 | $43.77 | 5,391,099 |
2019-06-06 | $50.28 | $51.31 | $50.15 | $51.06 | $43.57 | 6,228,075 |
2019-06-05 | $50.49 | $50.57 | $49.05 | $50.34 | $42.95 | 6,413,509 |
2019-06-04 | $48.68 | $49.93 | $48.64 | $49.93 | $42.60 | 7,043,092 |
2019-06-03 | $46.85 | $47.96 | $46.85 | $47.96 | $40.92 | 5,905,198 |
2019-05-31 | $47.96 | $48.00 | $46.75 | $46.76 | $39.90 | 3,396,850 |
2019-05-30 | $48.12 | $48.59 | $48.02 | $48.47 | $41.36 | 3,777,607 |
2019-05-29 | $48.20 | $49.43 | $48.01 | $48.71 | $40.97 | 3,525,856 |
2019-05-28 | $49.37 | $49.43 | $48.10 | $48.56 | $40.85 | 6,613,184 |
2019-05-24 | $49.39 | $49.58 | $48.44 | $49.20 | $41.38 | 2,918,936 |
2019-05-23 | $49.50 | $49.86 | $48.21 | $48.71 | $40.97 | 4,919,173 |
2019-05-22 | $50.46 | $50.61 | $49.97 | $50.21 | $42.23 | 3,019,120 |
2019-05-21 | $50.28 | $51.19 | $50.02 | $50.63 | $42.59 | 4,968,460 |
2019-05-20 | $50.40 | $50.54 | $49.92 | $50.08 | $42.12 | 5,168,422 |
2019-05-17 | $52.34 | $52.52 | $50.66 | $50.80 | $42.73 | 4,440,775 |
2019-05-16 | $53.29 | $53.55 | $52.73 | $52.98 | $44.56 | 3,689,745 |
2019-05-15 | $51.98 | $53.33 | $51.67 | $52.95 | $44.54 | 2,928,861 |
2019-05-14 | $51.33 | $53.00 | $50.84 | $52.48 | $44.14 | 4,204,519 |
2019-05-13 | $52.28 | $52.55 | $50.76 | $50.95 | $42.86 | 4,213,102 |
2019-05-10 | $52.94 | $53.71 | $52.49 | $53.07 | $44.64 | 4,758,371 |
2019-05-09 | $52.26 | $53.14 | $51.55 | $52.93 | $44.52 | 4,579,758 |
2019-05-08 | $53.33 | $53.40 | $52.31 | $52.48 | $44.14 | 5,390,685 |
2019-05-07 | $52.86 | $53.33 | $52.65 | $52.95 | $44.54 | 7,330,785 |
2019-05-06 | $52.15 | $54.03 | $51.70 | $53.46 | $44.97 | 6,089,501 |
2019-05-03 | $53.20 | $53.35 | $51.72 | $53.30 | $44.83 | 7,401,851 |
2019-05-02 | $55.54 | $56.49 | $52.03 | $52.70 | $44.33 | 13,932,682 |
2019-05-01 | $56.82 | $57.48 | $55.88 | $56.13 | $47.21 | 7,644,453 |
2019-04-30 | $55.76 | $57.21 | $55.60 | $56.73 | $47.72 | 6,454,064 |
2019-04-29 | $55.05 | $55.69 | $54.80 | $55.50 | $46.68 | 5,935,245 |
2019-04-26 | $55.30 | $55.60 | $54.95 | $55.25 | $46.47 | 4,009,795 |
2019-04-25 | $55.76 | $55.98 | $54.82 | $55.33 | $46.54 | 6,260,460 |
2019-04-24 | $57.49 | $57.89 | $55.87 | $55.98 | $47.09 | 5,431,323 |
2019-04-23 | $57.29 | $57.84 | $57.00 | $57.64 | $48.48 | 5,687,232 |
2019-04-22 | $57.48 | $58.41 | $57.26 | $57.89 | $48.69 | 4,401,749 |
2019-04-18 | $58.36 | $58.61 | $57.55 | $57.77 | $48.59 | 5,178,855 |
2019-04-17 | $58.95 | $59.05 | $58.20 | $58.32 | $49.05 | 6,420,663 |
2019-04-16 | $58.71 | $58.99 | $57.84 | $58.50 | $49.21 | 6,681,567 |
2019-04-15 | $58.57 | $58.85 | $57.29 | $57.78 | $48.60 | 5,727,269 |
2019-04-12 | $55.93 | $58.33 | $55.93 | $58.30 | $49.04 | 9,281,662 |
2019-04-11 | $55.70 | $56.21 | $54.83 | $54.89 | $46.17 | 7,346,094 |
2019-04-10 | $55.99 | $56.41 | $55.10 | $55.71 | $46.86 | 9,081,860 |
2019-04-09 | $56.80 | $57.20 | $56.08 | $56.27 | $47.33 | 9,179,922 |
2019-04-08 | $56.50 | $58.39 | $56.27 | $57.15 | $48.07 | 10,764,569 |
2019-04-05 | $58.39 | $58.98 | $56.27 | $57.24 | $48.15 | 17,000,788 |
2019-04-04 | $57.20 | $60.52 | $57.10 | $59.71 | $50.22 | 13,311,868 |
2019-04-03 | $57.08 | $57.20 | $55.51 | $56.88 | $47.84 | 15,066,169 |
2019-04-02 | $55.12 | $57.39 | $54.30 | $56.25 | $47.31 | 17,414,153 |
2019-04-01 | $52.30 | $54.39 | $51.25 | $53.50 | $45.00 | 19,663,442 |
2019-03-29 | $49.52 | $52.48 | $49.18 | $51.63 | $43.43 | 1,769,027 |
2019-03-28 | $50.90 | $51.00 | $49.92 | $50.85 | $42.77 | 585,438 |
2019-03-27 | $49.00 | $50.78 | $49.00 | $50.10 | $42.14 | 1,788,588 |
2019-03-26 | $49.00 | $49.75 | $48.18 | $48.85 | $41.09 | 504,734 |
2019-03-25 | $48.60 | $49.40 | $48.00 | $49.15 | $41.34 | 440,892 |
2019-03-22 | $48.80 | $49.95 | $48.16 | $48.60 | $40.88 | 844,690 |
2019-03-21 | $49.99 | $50.00 | $48.20 | $48.98 | $41.20 | 1,764,671 |
2019-03-20 | $52.75 | $53.50 | $49.50 | $49.80 | $41.89 | 2,350,838 |
Dow Inc (DOW) News Headlines
Surveillance:Bad News Behind Davos Optimism Is ThatIt’s Usually Wrong
None
bloomberg.com Jan. 19, 2024DuPont's quarterly loss warning, gloomy forecast send shares plunging 14%
Chemical maker DuPont De Nemours on Wednesday flagged a swing to a loss for the fourth quarter and forecast first-quarter sales below Wall Street est…
reuters.com Jan. 24, 2024Jim Cramer's top 10 things to watch in the stock market Thursday
The economy grew at a faster-than-expected 3.3% annualized rate in the final three months of 2023.
cnbc.com Jan. 25, 2024Recent Dow Inc (DOW) News
Similar Companies to Dow Inc (DOW) in the Chemicals Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |