WisdomTree Japan Hedged Equity Fund (DXJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$108.15 ($0.28) 0.26%
WisdomTree Japan Hedged Equity Fund - Daily Information
Click for more stock information on WisdomTree Japan Hedged Equity Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $108.25 |
Previous Close | $108.15 |
High | $108.65 |
Low | $107.64 |
Adjusted Open | $108.25 |
Previous Adjusted Close | $108.15 |
Adjusted High | $108.65 |
Adjusted Low | $107.64 |
About WisdomTree Japan Hedged Equity Fund (DXJ)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is designed to provide exposure to Japanese equity markets while at the same time neutralizing exposure to fluctuations of the Japanese yen relative to the U.S. dollar. The Index consists of dividend-paying companies incorporated in Japan and traded on the Tokyo Stock Exchange that derive less than 80% of their revenue from sources in Japan. By excluding companies that derive 80% or more of their revenue from Japan, the Index is tilted towards companies with a more significant global revenue base. The companies included in the Index typically have greater exposure to the value of global currencies and, in many cases, their business prospects historically have improved when the value of the yen has declined and have weakened when the value of the yen has increased. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on common shares during the preceding annual cycle; (ii) market capitalization of at least $100 million; (iii) average daily dollar trading volume of at least $100,000 for the preceding three months; and (iv) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any single security in the Index is capped at 5% and the maximum weight of any one sector in the Index is capped at 25%; however, security and/or sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the industrial and consumer discretionary sectors comprised a significant portion of the Index. The Index “hedges” against fluctuations in the relative value of the Japanese yen against the U.S. dollar. The Index is designed to have higher returns than an equivalent un-hedged investment when the yen is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the yen is rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure to Japan to hedged against fluctuations in the relative value of the Japanese yen against the U.S. dollar. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the Japanese yen. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the Japanese yen. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the yen. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the yen and the U.S. dollar. To the extent the Index concentrates (i.e., holds 25% or more of its total assets in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Japan Hedged Equity Fund (DXJ)
Historical Stock Data for WisdomTree Japan Hedged Equity Fund (DXJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $108.25 | $108.65 | $107.64 | $108.15 | $108.15 | 573,898 |
2025-04-25 | $107.05 | $107.91 | $106.81 | $107.87 | $107.87 | 1,510,779 |
2025-04-24 | $105.44 | $106.58 | $105.03 | $106.45 | $106.45 | 151,746 |
2025-04-23 | $105.01 | $106.20 | $104.94 | $105.60 | $105.60 | 544,571 |
2025-04-22 | $102.61 | $104.09 | $102.61 | $103.85 | $103.85 | 299,228 |
2025-04-21 | $101.80 | $101.80 | $100.12 | $101.03 | $101.03 | 293,519 |
2025-04-17 | $102.48 | $103.61 | $102.39 | $102.77 | $102.77 | 461,361 |
2025-04-16 | $101.04 | $101.79 | $99.66 | $100.34 | $100.34 | 298,051 |
2025-04-15 | $101.47 | $102.38 | $101.47 | $102.04 | $102.04 | 273,623 |
2025-04-14 | $101.23 | $101.60 | $100.21 | $101.08 | $101.08 | 734,861 |
2025-04-11 | $96.80 | $100.01 | $96.75 | $99.87 | $99.87 | 669,293 |
2025-04-10 | $99.32 | $99.63 | $95.49 | $98.04 | $98.04 | 821,063 |
2025-04-09 | $93.57 | $104.33 | $93.41 | $104.00 | $104.00 | 1,324,603 |
2025-04-08 | $100.09 | $100.71 | $94.59 | $95.74 | $95.74 | 936,168 |
2025-04-07 | $91.58 | $98.15 | $91.58 | $96.13 | $96.13 | 2,451,695 |
2025-04-04 | $97.00 | $97.68 | $94.69 | $96.08 | $96.08 | 1,730,711 |
2025-04-03 | $103.45 | $103.64 | $101.63 | $102.26 | $102.26 | 1,232,681 |
2025-04-02 | $107.73 | $109.70 | $107.67 | $109.60 | $109.60 | 237,623 |
2025-04-01 | $108.75 | $109.60 | $107.81 | $109.25 | $109.25 | 656,911 |
2025-03-31 | $109.39 | $110.38 | $108.76 | $110.18 | $110.18 | 401,106 |
2025-03-28 | $112.08 | $112.17 | $110.73 | $110.87 | $110.87 | 411,254 |
2025-03-27 | $114.00 | $114.33 | $113.56 | $114.01 | $114.01 | 327,598 |
2025-03-26 | $114.45 | $114.64 | $113.87 | $114.06 | $114.06 | 388,189 |
2025-03-25 | $114.11 | $114.80 | $113.85 | $114.75 | $114.75 | 184,996 |
2025-03-24 | $113.74 | $114.47 | $113.72 | $114.46 | $114.46 | 476,741 |
2025-03-21 | $113.35 | $114.07 | $113.31 | $114.05 | $114.05 | 345,372 |
2025-03-20 | $112.50 | $113.77 | $112.50 | $113.69 | $113.69 | 268,454 |
2025-03-19 | $113.89 | $114.58 | $113.85 | $114.33 | $114.33 | 685,280 |
2025-03-18 | $113.00 | $113.37 | $112.65 | $113.13 | $113.13 | 525,144 |
2025-03-17 | $112.02 | $113.35 | $112.00 | $113.23 | $113.23 | 557,476 |
2025-03-14 | $110.44 | $111.36 | $110.29 | $111.22 | $111.22 | 434,480 |
2025-03-13 | $109.18 | $109.53 | $108.37 | $108.80 | $108.80 | 324,955 |
2025-03-12 | $109.44 | $109.64 | $108.49 | $109.34 | $109.34 | 421,777 |
2025-03-11 | $107.50 | $107.77 | $105.96 | $107.08 | $107.08 | 641,411 |
2025-03-10 | $107.64 | $108.29 | $106.86 | $107.45 | $107.45 | 691,704 |
2025-03-07 | $108.85 | $110.33 | $108.39 | $110.20 | $110.20 | 411,126 |
2025-03-06 | $109.43 | $110.38 | $108.93 | $109.11 | $109.11 | 702,907 |
2025-03-05 | $109.05 | $110.58 | $108.97 | $110.27 | $110.27 | 687,255 |
2025-03-04 | $107.58 | $109.38 | $106.43 | $107.95 | $107.95 | 773,501 |
2025-03-03 | $110.92 | $111.21 | $108.66 | $109.10 | $109.10 | 578,424 |
2025-02-28 | $108.08 | $108.85 | $107.65 | $108.58 | $108.58 | 821,019 |
2025-02-27 | $109.88 | $110.07 | $108.70 | $108.80 | $108.80 | 515,634 |
2025-02-26 | $108.81 | $109.40 | $108.12 | $108.29 | $108.29 | 526,522 |
2025-02-25 | $109.12 | $109.28 | $107.97 | $108.46 | $108.46 | 586,005 |
2025-02-24 | $107.89 | $107.91 | $106.94 | $107.51 | $107.51 | 525,325 |
2025-02-21 | $109.07 | $109.15 | $107.19 | $107.50 | $107.50 | 685,924 |
2025-02-20 | $109.02 | $109.11 | $108.16 | $108.63 | $108.63 | 864,651 |
2025-02-19 | $109.72 | $109.88 | $109.43 | $109.74 | $109.74 | 596,839 |
2025-02-18 | $110.43 | $110.92 | $110.30 | $110.88 | $110.88 | 381,335 |
2025-02-14 | $110.18 | $110.38 | $109.81 | $110.14 | $110.14 | 173,962 |
2025-02-13 | $110.94 | $110.94 | $110.21 | $110.49 | $110.49 | 223,519 |
2025-02-12 | $108.86 | $109.89 | $108.76 | $109.78 | $109.78 | 251,475 |
2025-02-11 | $108.79 | $109.61 | $108.79 | $109.59 | $109.59 | 158,232 |
2025-02-10 | $109.12 | $109.12 | $108.78 | $108.98 | $108.98 | 230,445 |
2025-02-07 | $109.41 | $109.41 | $108.04 | $108.19 | $108.19 | 382,809 |
2025-02-06 | $109.69 | $109.82 | $109.18 | $109.51 | $109.51 | 272,703 |
2025-02-05 | $109.49 | $109.77 | $108.84 | $109.69 | $109.69 | 302,233 |
2025-02-04 | $109.24 | $109.60 | $109.17 | $109.53 | $109.53 | 275,863 |
2025-02-03 | $108.58 | $109.50 | $107.86 | $108.78 | $108.78 | 690,812 |
2025-01-31 | $111.46 | $111.51 | $110.38 | $110.39 | $110.39 | 182,145 |
2025-01-30 | $110.89 | $111.36 | $110.68 | $111.09 | $111.09 | 266,173 |
2025-01-29 | $110.28 | $110.33 | $109.78 | $109.95 | $109.95 | 207,859 |
2025-01-28 | $110.20 | $110.71 | $109.89 | $110.39 | $110.39 | 484,059 |
2025-01-27 | $108.65 | $109.26 | $108.45 | $109.11 | $109.11 | 914,880 |
2025-01-24 | $110.22 | $110.99 | $110.22 | $110.75 | $110.75 | 183,123 |
2025-01-23 | $109.39 | $109.86 | $109.17 | $109.86 | $109.86 | 244,178 |
2025-01-22 | $109.23 | $109.65 | $109.14 | $109.56 | $109.56 | 415,534 |
2025-01-21 | $108.48 | $109.17 | $108.27 | $109.17 | $109.17 | 472,097 |
2025-01-17 | $107.34 | $108.01 | $107.05 | $107.70 | $107.70 | 268,814 |
2025-01-16 | $107.25 | $107.39 | $106.41 | $106.46 | $106.46 | 1,152,120 |
2025-01-15 | $107.73 | $108.15 | $107.65 | $108.00 | $108.00 | 407,592 |
2025-01-14 | $107.52 | $108.16 | $107.29 | $107.95 | $107.95 | 310,320 |
2025-01-13 | $106.02 | $107.76 | $106.02 | $107.71 | $107.71 | 262,375 |
2025-01-10 | $108.22 | $108.38 | $107.17 | $107.37 | $107.37 | 529,038 |
2025-01-08 | $110.32 | $110.70 | $109.85 | $110.69 | $110.69 | 198,236 |
2025-01-07 | $111.44 | $111.52 | $110.45 | $110.74 | $110.74 | 1,136,821 |
2025-01-06 | $110.70 | $111.35 | $110.65 | $110.80 | $110.80 | 1,230,019 |
2025-01-03 | $109.50 | $110.53 | $109.50 | $110.38 | $110.38 | 169,038 |
2025-01-02 | $110.12 | $110.87 | $109.65 | $110.31 | $110.31 | 255,378 |
2024-12-31 | $109.77 | $110.66 | $109.77 | $110.29 | $110.29 | 527,279 |
2024-12-30 | $110.36 | $110.36 | $109.58 | $110.01 | $110.01 | 355,964 |
2024-12-27 | $111.29 | $111.57 | $110.84 | $111.10 | $111.10 | 303,160 |
2024-12-26 | $110.00 | $110.66 | $109.97 | $110.53 | $110.53 | 194,758 |
2024-12-24 | $111.41 | $111.55 | $111.28 | $111.41 | $108.58 | 97,712 |
2024-12-23 | $110.57 | $111.24 | $110.17 | $111.19 | $108.36 | 261,451 |
2024-12-20 | $109.35 | $110.83 | $109.26 | $110.14 | $107.34 | 284,147 |
2024-12-19 | $111.42 | $111.66 | $110.60 | $110.88 | $108.06 | 759,177 |
2024-12-18 | $110.63 | $110.88 | $108.55 | $108.79 | $106.02 | 578,638 |
2024-12-17 | $110.06 | $110.31 | $109.90 | $110.10 | $107.30 | 148,158 |
2024-12-16 | $111.05 | $111.48 | $110.96 | $111.17 | $108.34 | 579,364 |
2024-12-13 | $111.58 | $111.59 | $111.03 | $111.48 | $108.65 | 601,566 |
2024-12-12 | $111.69 | $112.09 | $111.58 | $111.90 | $109.06 | 447,873 |
2024-12-11 | $112.19 | $113.00 | $112.10 | $112.84 | $109.97 | 427,702 |
2024-12-10 | $111.20 | $111.43 | $110.88 | $111.10 | $108.28 | 360,080 |
2024-12-09 | $111.40 | $111.58 | $110.85 | $111.02 | $108.20 | 795,222 |
2024-12-06 | $110.73 | $111.08 | $110.65 | $110.93 | $108.11 | 216,245 |
2024-12-05 | $111.40 | $111.67 | $110.95 | $111.14 | $108.31 | 213,108 |
2024-12-04 | $111.75 | $111.80 | $110.87 | $111.24 | $108.41 | 199,486 |
2024-12-03 | $110.92 | $111.57 | $110.55 | $111.49 | $108.66 | 622,294 |
2024-12-02 | $109.98 | $110.19 | $109.54 | $110.05 | $107.25 | 338,176 |
2024-11-29 | $108.15 | $108.81 | $107.96 | $108.77 | $108.77 | 105,073 |
2024-11-27 | $107.58 | $107.89 | $106.71 | $107.01 | $107.01 | 278,827 |
2024-11-26 | $109.17 | $109.24 | $108.74 | $109.18 | $109.18 | 667,695 |
2024-11-25 | $109.89 | $110.52 | $109.70 | $110.32 | $110.32 | 591,027 |
2024-11-22 | $109.50 | $110.49 | $109.50 | $110.45 | $110.45 | 430,483 |
2024-11-21 | $109.09 | $109.50 | $108.41 | $109.14 | $109.14 | 500,027 |
2024-11-20 | $109.32 | $109.47 | $108.56 | $109.30 | $109.30 | 368,820 |
2024-11-19 | $108.77 | $109.67 | $108.55 | $109.47 | $109.47 | 559,517 |
2024-11-18 | $109.11 | $110.10 | $109.07 | $109.71 | $109.71 | 939,123 |
2024-11-15 | $109.29 | $109.71 | $108.34 | $108.80 | $108.80 | 1,182,814 |
2024-11-14 | $110.30 | $110.71 | $110.07 | $110.65 | $110.65 | 607,736 |
2024-11-13 | $109.32 | $109.92 | $109.01 | $109.76 | $109.76 | 434,592 |
2024-11-12 | $110.87 | $110.94 | $109.57 | $109.81 | $109.81 | 281,142 |
2024-11-11 | $110.67 | $111.44 | $110.67 | $111.02 | $111.02 | 320,776 |
2024-11-08 | $109.83 | $110.07 | $109.43 | $109.58 | $109.58 | 463,044 |
2024-11-07 | $111.47 | $111.68 | $110.95 | $111.38 | $111.38 | 550,962 |
2024-11-06 | $110.96 | $111.62 | $109.90 | $111.54 | $111.54 | 1,186,389 |
2024-11-05 | $107.94 | $109.14 | $107.85 | $108.99 | $108.99 | 176,750 |
2024-11-04 | $107.75 | $108.53 | $107.60 | $107.70 | $107.70 | 481,154 |
2024-11-01 | $107.40 | $108.53 | $107.34 | $108.18 | $108.18 | 1,112,059 |
2024-10-31 | $108.42 | $108.42 | $107.05 | $107.57 | $107.57 | 469,480 |
2024-10-30 | $108.97 | $109.22 | $108.55 | $108.72 | $108.72 | 374,291 |
2024-10-29 | $108.80 | $109.00 | $108.44 | $108.80 | $108.80 | 262,455 |
2024-10-28 | $107.05 | $107.99 | $106.91 | $107.82 | $107.82 | 467,332 |
2024-10-25 | $106.37 | $106.73 | $105.92 | $106.29 | $106.29 | 215,774 |
2024-10-24 | $106.02 | $106.29 | $105.67 | $106.00 | $106.00 | 189,145 |
2024-10-23 | $106.00 | $106.41 | $105.50 | $105.79 | $105.79 | 213,135 |
2024-10-22 | $106.50 | $106.76 | $106.35 | $106.71 | $106.71 | 219,827 |
2024-10-21 | $107.85 | $108.03 | $107.06 | $107.64 | $107.64 | 249,867 |
2024-10-18 | $108.79 | $108.87 | $108.46 | $108.82 | $108.82 | 353,788 |
2024-10-17 | $109.09 | $109.10 | $108.50 | $108.74 | $108.74 | 308,436 |
2024-10-16 | $108.18 | $108.96 | $107.94 | $108.77 | $108.77 | 266,762 |
2024-10-15 | $108.91 | $108.95 | $107.56 | $107.75 | $107.75 | 571,328 |
2024-10-14 | $109.96 | $110.37 | $109.96 | $110.16 | $110.16 | 518,183 |
2024-10-11 | $108.96 | $109.91 | $108.96 | $109.74 | $109.74 | 376,766 |
2024-10-10 | $108.32 | $108.93 | $107.85 | $108.82 | $108.82 | 384,489 |
2024-10-09 | $108.33 | $109.34 | $108.18 | $109.17 | $109.17 | 166,572 |
2024-10-08 | $109.01 | $109.38 | $108.97 | $109.13 | $109.13 | 378,610 |
2024-10-07 | $109.08 | $109.45 | $108.59 | $109.03 | $109.03 | 499,809 |
2024-10-04 | $109.81 | $110.73 | $109.81 | $110.68 | $110.68 | 530,772 |
2024-10-03 | $106.88 | $107.72 | $106.64 | $107.58 | $107.58 | 271,847 |
2024-10-02 | $106.92 | $107.89 | $106.67 | $107.79 | $107.79 | 1,179,589 |
2024-10-01 | $107.06 | $107.18 | $105.38 | $106.25 | $106.25 | 409,041 |
2024-09-30 | $105.78 | $106.20 | $105.35 | $106.00 | $106.00 | 708,648 |
2024-09-27 | $105.12 | $106.19 | $103.68 | $103.95 | $103.95 | 1,098,548 |
2024-09-26 | $108.14 | $108.73 | $107.92 | $108.57 | $108.57 | 1,173,007 |
2024-09-25 | $105.12 | $105.53 | $105.06 | $105.42 | $105.42 | 737,420 |
2024-09-24 | $105.28 | $105.60 | $104.45 | $104.74 | $104.74 | 316,104 |
2024-09-23 | $105.69 | $106.28 | $105.38 | $105.70 | $105.70 | 563,236 |
2024-09-20 | $105.70 | $105.70 | $104.81 | $105.25 | $105.25 | 706,881 |
2024-09-19 | $104.56 | $104.59 | $103.67 | $104.03 | $104.03 | 1,118,394 |
2024-09-18 | $101.00 | $101.41 | $100.22 | $101.29 | $101.29 | 575,910 |
2024-09-17 | $100.92 | $101.61 | $100.72 | $101.34 | $101.34 | 560,475 |
2024-09-16 | $100.57 | $101.58 | $100.47 | $101.42 | $101.42 | 730,007 |
2024-09-13 | $100.12 | $100.75 | $100.12 | $100.63 | $100.63 | 536,957 |
2024-09-12 | $100.84 | $102.07 | $100.40 | $101.80 | $101.80 | 508,108 |
2024-09-11 | $100.27 | $101.03 | $98.15 | $100.92 | $100.92 | 923,754 |
2024-09-10 | $101.30 | $101.33 | $99.34 | $100.38 | $100.38 | 2,271,864 |
2024-09-09 | $101.35 | $102.01 | $101.20 | $101.53 | $101.53 | 767,599 |
2024-09-06 | $102.07 | $102.66 | $98.87 | $99.36 | $99.36 | 1,277,606 |
2024-09-05 | $103.16 | $104.23 | $102.83 | $103.72 | $103.72 | 922,658 |
2024-09-04 | $103.68 | $104.28 | $103.08 | $103.38 | $103.38 | 1,026,488 |
2024-09-03 | $107.14 | $107.39 | $105.66 | $105.92 | $105.92 | 1,160,195 |
2024-08-30 | $107.46 | $107.64 | $106.96 | $107.52 | $107.52 | 360,579 |
2024-08-29 | $106.75 | $106.87 | $105.53 | $105.84 | $105.84 | 592,561 |
2024-08-28 | $106.22 | $106.47 | $104.82 | $105.24 | $105.24 | 609,839 |
2024-08-27 | $105.39 | $105.55 | $105.10 | $105.18 | $105.18 | 1,183,516 |
2024-08-26 | $104.80 | $105.12 | $104.19 | $104.56 | $104.56 | 2,357,772 |
2024-08-23 | $106.46 | $106.96 | $105.56 | $106.19 | $106.19 | 810,917 |
2024-08-22 | $106.26 | $106.71 | $105.14 | $105.28 | $105.28 | 755,892 |
2024-08-21 | $105.70 | $106.16 | $104.78 | $105.21 | $105.21 | 486,494 |
2024-08-20 | $105.05 | $105.50 | $104.05 | $104.25 | $104.25 | 677,247 |
2024-08-19 | $104.97 | $106.12 | $104.87 | $105.91 | $105.91 | 1,068,477 |
2024-08-16 | $105.15 | $105.76 | $105.09 | $105.30 | $105.30 | 599,290 |
2024-08-15 | $105.03 | $106.09 | $105.03 | $105.75 | $105.75 | 796,324 |
2024-08-14 | $101.84 | $102.08 | $100.64 | $101.95 | $101.95 | 683,224 |
2024-08-13 | $100.29 | $101.21 | $100.13 | $101.11 | $101.11 | 728,335 |
2024-08-12 | $98.64 | $99.37 | $98.29 | $98.48 | $98.48 | 858,317 |
2024-08-09 | $97.00 | $97.66 | $96.29 | $97.52 | $97.52 | 887,360 |
2024-08-08 | $97.80 | $98.41 | $96.71 | $97.94 | $97.94 | 1,128,534 |
2024-08-07 | $98.09 | $98.50 | $95.38 | $95.42 | $95.42 | 2,748,703 |
2024-08-06 | $90.65 | $93.09 | $89.56 | $92.01 | $92.01 | 2,389,909 |
2024-08-05 | $86.21 | $93.26 | $85.30 | $91.43 | $91.43 | 6,266,315 |
2024-08-02 | $98.37 | $98.66 | $95.63 | $96.59 | $96.59 | 3,856,866 |
2024-08-01 | $106.40 | $106.75 | $103.17 | $104.39 | $104.39 | 1,908,117 |
2024-07-31 | $110.25 | $110.51 | $109.20 | $109.63 | $109.63 | 1,014,769 |
2024-07-30 | $110.06 | $110.25 | $108.70 | $109.22 | $109.22 | 813,198 |
2024-07-29 | $109.70 | $109.78 | $109.11 | $109.59 | $109.59 | 655,456 |
2024-07-26 | $108.62 | $109.39 | $108.40 | $109.04 | $109.04 | 1,550,398 |
2024-07-25 | $107.27 | $108.43 | $106.39 | $107.47 | $107.47 | 1,382,053 |
2024-07-24 | $110.42 | $110.44 | $109.25 | $109.30 | $109.30 | 1,603,186 |
2024-07-23 | $112.88 | $112.95 | $112.53 | $112.60 | $112.60 | 410,865 |
2024-07-22 | $113.18 | $113.50 | $112.96 | $113.45 | $113.45 | 452,838 |
2024-07-19 | $113.75 | $113.86 | $113.15 | $113.41 | $113.41 | 800,841 |
2024-07-18 | $114.74 | $114.93 | $113.79 | $114.01 | $114.01 | 885,990 |
2024-07-17 | $114.84 | $115.17 | $114.46 | $114.59 | $114.59 | 2,373,831 |
2024-07-16 | $115.78 | $116.77 | $115.71 | $116.71 | $116.71 | 965,529 |
2024-07-15 | $115.30 | $115.30 | $114.45 | $114.70 | $114.70 | 924,997 |
2024-07-12 | $114.87 | $115.42 | $114.82 | $115.02 | $115.02 | 644,144 |
2024-07-11 | $116.01 | $116.01 | $115.15 | $115.33 | $115.33 | 1,687,176 |
2024-07-10 | $117.05 | $117.80 | $117.05 | $117.51 | $117.51 | 925,390 |
2024-07-09 | $115.22 | $115.43 | $115.06 | $115.20 | $115.20 | 998,737 |
2024-07-08 | $114.93 | $115.18 | $114.60 | $114.66 | $114.66 | 368,149 |
2024-07-05 | $115.53 | $115.53 | $115.07 | $115.20 | $115.20 | 752,576 |
2024-07-03 | $115.10 | $115.57 | $115.01 | $115.57 | $115.57 | 486,998 |
2024-07-02 | $113.92 | $114.55 | $113.72 | $114.44 | $114.44 | 736,722 |
2024-07-01 | $113.26 | $113.54 | $112.56 | $112.69 | $112.69 | 1,506,259 |
2024-06-28 | $112.44 | $113.28 | $112.33 | $112.82 | $112.82 | 888,112 |
2024-06-27 | $111.24 | $111.78 | $111.10 | $111.64 | $111.64 | 358,708 |
2024-06-26 | $110.77 | $111.20 | $110.61 | $111.02 | $111.02 | 504,968 |
2024-06-25 | $110.52 | $110.82 | $110.24 | $110.63 | $110.63 | 1,772,924 |
2024-06-24 | $109.21 | $109.71 | $109.09 | $109.27 | $108.76 | 864,644 |
2024-06-21 | $108.00 | $108.49 | $107.84 | $108.37 | $107.86 | 294,101 |
2024-06-20 | $108.31 | $108.75 | $108.14 | $108.66 | $108.66 | 838,940 |
2024-06-18 | $107.81 | $108.14 | $107.73 | $108.09 | $108.09 | 767,412 |
2024-06-17 | $107.40 | $108.13 | $107.28 | $108.02 | $108.02 | 628,029 |
2024-06-14 | $108.57 | $108.80 | $108.26 | $108.77 | $108.77 | 474,528 |
2024-06-13 | $108.88 | $108.98 | $107.71 | $108.33 | $108.33 | 694,763 |
2024-06-12 | $110.58 | $110.83 | $110.26 | $110.53 | $110.53 | 306,388 |
2024-06-11 | $110.20 | $110.29 | $109.71 | $109.94 | $109.94 | 313,833 |
2024-06-10 | $110.59 | $111.29 | $110.50 | $111.07 | $111.07 | 487,890 |
2024-06-07 | $109.82 | $110.33 | $109.54 | $109.78 | $109.78 | 375,945 |
2024-06-06 | $110.00 | $110.00 | $109.39 | $109.65 | $109.65 | 572,074 |
2024-06-05 | $109.48 | $109.82 | $109.20 | $109.80 | $109.80 | 1,454,030 |
2024-06-04 | $110.22 | $110.25 | $109.60 | $109.84 | $109.84 | 514,908 |
2024-06-03 | $111.52 | $111.65 | $110.70 | $111.08 | $111.08 | 772,264 |
2024-05-31 | $110.79 | $111.13 | $110.32 | $111.11 | $111.11 | 738,319 |
2024-05-30 | $109.20 | $109.52 | $109.08 | $109.42 | $109.42 | 277,699 |
2024-05-29 | $109.10 | $109.19 | $108.68 | $108.81 | $108.81 | 439,327 |
2024-05-28 | $110.53 | $110.62 | $110.18 | $110.48 | $110.48 | 320,294 |
2024-05-24 | $109.52 | $109.75 | $109.36 | $109.58 | $109.58 | 385,121 |
2024-05-23 | $109.66 | $109.66 | $108.09 | $108.22 | $108.22 | 512,123 |
2024-05-22 | $108.71 | $108.93 | $108.44 | $108.68 | $108.68 | 431,975 |
2024-05-21 | $109.94 | $110.11 | $109.58 | $109.85 | $109.85 | 318,922 |
2024-05-20 | $110.11 | $110.57 | $110.05 | $110.36 | $110.36 | 608,169 |
2024-05-17 | $108.95 | $109.04 | $108.61 | $108.87 | $108.87 | 770,132 |
2024-05-16 | $108.93 | $108.99 | $107.98 | $108.09 | $108.09 | 869,713 |
2024-05-15 | $109.03 | $109.26 | $108.84 | $109.23 | $109.23 | 623,186 |
2024-05-14 | $108.76 | $109.15 | $108.61 | $109.08 | $109.08 | 315,049 |
2024-05-13 | $108.40 | $108.56 | $108.19 | $108.40 | $108.40 | 390,169 |
2024-05-10 | $109.12 | $109.12 | $108.53 | $108.67 | $108.67 | 491,617 |
2024-05-09 | $108.19 | $108.90 | $108.15 | $108.87 | $108.87 | 400,106 |
2024-05-08 | $107.68 | $108.25 | $107.51 | $108.18 | $108.18 | 483,169 |
2024-05-07 | $108.72 | $108.90 | $108.52 | $108.65 | $108.65 | 734,678 |
2024-05-06 | $108.98 | $109.58 | $108.98 | $109.58 | $109.58 | 1,211,314 |
2024-05-03 | $107.69 | $108.16 | $107.25 | $108.13 | $108.13 | 943,961 |
2024-05-02 | $107.96 | $108.11 | $106.93 | $107.21 | $107.21 | 1,099,209 |
2024-05-01 | $108.38 | $108.89 | $107.91 | $107.94 | $107.94 | 472,844 |
2024-04-30 | $109.24 | $109.46 | $108.46 | $108.51 | $108.51 | 718,428 |
2024-04-29 | $107.87 | $107.98 | $107.40 | $107.68 | $107.68 | 934,253 |
2024-04-26 | $106.84 | $108.05 | $106.84 | $107.96 | $107.96 | 1,974,890 |
2024-04-25 | $104.84 | $105.76 | $104.67 | $105.63 | $105.63 | 1,447,221 |
2024-04-24 | $107.15 | $107.30 | $106.71 | $107.26 | $107.26 | 641,351 |
2024-04-23 | $105.95 | $106.54 | $105.95 | $106.46 | $106.46 | 676,475 |
2024-04-22 | $105.77 | $106.59 | $105.52 | $106.33 | $106.33 | 652,933 |
2024-04-19 | $105.47 | $105.78 | $105.12 | $105.42 | $105.42 | 906,742 |
2024-04-18 | $105.89 | $106.43 | $105.59 | $105.72 | $105.72 | 416,843 |
2024-04-17 | $106.07 | $106.27 | $105.31 | $105.65 | $105.65 | 2,125,687 |
2024-04-16 | $107.03 | $107.18 | $106.55 | $106.66 | $106.66 | 1,023,044 |
2024-04-15 | $109.74 | $109.95 | $108.19 | $108.39 | $108.39 | 758,284 |
2024-04-12 | $108.28 | $108.62 | $107.72 | $107.86 | $107.86 | 1,156,501 |
2024-04-11 | $109.00 | $109.30 | $108.12 | $109.08 | $109.08 | 989,930 |
2024-04-10 | $107.67 | $108.02 | $107.31 | $107.78 | $107.78 | 769,197 |
2024-04-09 | $109.00 | $109.00 | $108.02 | $108.46 | $108.46 | 607,026 |
2024-04-08 | $108.05 | $108.36 | $107.92 | $108.01 | $108.01 | 514,367 |
2024-04-05 | $107.04 | $107.41 | $106.74 | $107.22 | $107.22 | 743,358 |
2024-04-04 | $108.29 | $108.34 | $106.41 | $106.59 | $106.59 | 1,278,033 |
2024-04-03 | $107.07 | $107.87 | $107.02 | $107.72 | $107.72 | 1,032,179 |
2024-04-02 | $106.38 | $106.69 | $106.16 | $106.64 | $106.64 | 575,186 |
2024-04-01 | $106.80 | $107.04 | $106.67 | $107.01 | $107.01 | 846,930 |
2024-03-28 | $108.21 | $108.63 | $108.17 | $108.50 | $108.50 | 451,348 |
2024-03-27 | $108.58 | $108.86 | $108.28 | $108.86 | $108.86 | 855,178 |
2024-03-26 | $108.56 | $108.92 | $108.38 | $108.58 | $108.58 | 1,123,144 |
2024-03-25 | $107.69 | $108.14 | $107.55 | $107.84 | $107.84 | 662,769 |
2024-03-22 | $109.09 | $109.09 | $108.67 | $108.80 | $108.80 | 928,790 |
2024-03-21 | $108.70 | $109.28 | $108.60 | $109.21 | $108.90 | 2,805,595 |
2024-03-20 | $107.91 | $108.24 | $107.66 | $108.19 | $107.89 | 1,641,973 |
2024-03-19 | $106.50 | $107.33 | $106.43 | $107.23 | $106.93 | 1,195,583 |
2024-03-18 | $105.32 | $105.57 | $105.02 | $105.57 | $105.27 | 1,332,832 |
2024-03-15 | $103.59 | $104.03 | $103.52 | $104.00 | $103.71 | 1,095,438 |
2024-03-14 | $103.01 | $103.06 | $102.24 | $102.50 | $102.21 | 825,392 |
2024-03-13 | $102.28 | $102.60 | $102.16 | $102.52 | $102.23 | 885,683 |
2024-03-12 | $102.70 | $103.45 | $102.47 | $103.22 | $102.93 | 1,302,007 |
2024-03-11 | $102.38 | $102.55 | $101.91 | $102.09 | $101.80 | 3,271,367 |
2024-03-08 | $105.34 | $105.65 | $104.87 | $104.99 | $104.70 | 860,442 |
2024-03-07 | $105.34 | $105.69 | $105.26 | $105.50 | $105.21 | 1,261,110 |
2024-03-06 | $106.57 | $106.93 | $106.26 | $106.56 | $106.26 | 1,181,408 |
2024-03-05 | $105.60 | $105.81 | $104.97 | $105.16 | $104.87 | 1,825,433 |
2024-03-04 | $104.85 | $104.95 | $104.54 | $104.73 | $104.44 | 816,919 |
2024-03-01 | $104.90 | $105.09 | $104.69 | $105.07 | $104.78 | 847,505 |
2024-02-29 | $103.49 | $103.49 | $102.81 | $103.26 | $102.97 | 792,058 |
2024-02-28 | $103.11 | $103.43 | $103.03 | $103.19 | $102.90 | 580,796 |
2024-02-27 | $103.59 | $103.89 | $103.55 | $103.82 | $103.53 | 1,034,581 |
2024-02-26 | $103.69 | $103.81 | $103.27 | $103.39 | $103.10 | 856,970 |
2024-02-23 | $103.23 | $103.55 | $103.22 | $103.34 | $103.34 | 747,413 |
2024-02-22 | $103.03 | $103.17 | $102.74 | $103.12 | $103.12 | 1,410,258 |
2024-02-21 | $101.31 | $101.68 | $101.22 | $101.50 | $101.50 | 750,300 |
2024-02-20 | $101.33 | $101.61 | $101.18 | $101.45 | $101.45 | 1,684,042 |
2024-02-16 | $100.89 | $101.18 | $100.66 | $100.79 | $100.79 | 848,234 |
2024-02-15 | $99.86 | $100.69 | $99.81 | $100.62 | $100.62 | 1,040,783 |
2024-02-14 | $99.38 | $99.78 | $99.27 | $99.76 | $99.76 | 629,490 |
2024-02-13 | $99.78 | $99.93 | $99.13 | $99.49 | $99.49 | 839,773 |
2024-02-12 | $98.44 | $98.97 | $98.44 | $98.68 | $98.68 | 1,743,403 |
2024-02-09 | $97.94 | $98.25 | $97.74 | $98.24 | $98.24 | 490,838 |
2024-02-08 | $97.78 | $97.94 | $97.17 | $97.84 | $97.84 | 497,133 |
2024-02-07 | $97.69 | $97.84 | $97.32 | $97.67 | $97.67 | 590,598 |
2024-02-06 | $96.65 | $96.93 | $96.34 | $96.67 | $96.67 | 742,953 |
2024-02-05 | $97.04 | $97.23 | $96.52 | $96.91 | $96.91 | 639,145 |
2024-02-02 | $96.50 | $97.10 | $96.35 | $97.07 | $97.07 | 830,703 |
2024-02-01 | $96.02 | $96.41 | $95.30 | $96.37 | $96.37 | 1,141,244 |
2024-01-31 | $96.41 | $96.43 | $95.64 | $95.89 | $95.89 | 1,009,457 |
2024-01-30 | $95.41 | $95.67 | $95.30 | $95.61 | $95.61 | 436,210 |
2024-01-29 | $95.63 | $95.76 | $95.24 | $95.73 | $95.73 | 929,799 |
2024-01-26 | $94.61 | $95.08 | $94.53 | $94.78 | $94.78 | 587,142 |
2024-01-25 | $95.42 | $95.42 | $94.90 | $95.34 | $95.34 | 563,269 |
2024-01-24 | $95.00 | $95.47 | $94.87 | $95.25 | $95.25 | 734,863 |
2024-01-23 | $95.06 | $95.43 | $95.00 | $95.37 | $95.37 | 1,019,489 |
2024-01-22 | $95.57 | $96.05 | $95.57 | $96.03 | $96.03 | 1,389,379 |
2024-01-19 | $94.62 | $94.88 | $94.32 | $94.88 | $94.88 | 643,901 |
2024-01-18 | $94.30 | $94.85 | $94.28 | $94.82 | $94.82 | 1,030,590 |
2024-01-17 | $93.53 | $93.91 | $93.40 | $93.85 | $93.85 | 1,157,408 |
2024-01-16 | $94.71 | $94.71 | $94.11 | $94.35 | $94.35 | 1,307,946 |
2024-01-12 | $93.50 | $93.76 | $93.35 | $93.54 | $93.54 | 1,409,851 |
2024-01-11 | $93.61 | $93.73 | $92.84 | $93.28 | $93.28 | 3,909,076 |
2024-01-10 | $92.49 | $92.86 | $92.43 | $92.74 | $92.74 | 1,706,342 |
2024-01-09 | $90.22 | $90.70 | $90.05 | $90.57 | $90.57 | 586,663 |
2024-01-08 | $90.40 | $91.21 | $90.15 | $91.14 | $91.14 | 691,842 |
2024-01-05 | $90.53 | $90.89 | $90.32 | $90.35 | $90.35 | 792,888 |
2024-01-04 | $89.40 | $89.93 | $89.40 | $89.47 | $89.47 | 1,576,032 |
2024-01-03 | $88.40 | $88.89 | $88.40 | $88.52 | $88.52 | 1,519,059 |
2024-01-02 | $87.85 | $88.51 | $87.78 | $88.02 | $88.02 | 1,259,155 |
2023-12-29 | $88.35 | $88.52 | $87.76 | $87.98 | $87.98 | 636,860 |
2023-12-28 | $87.90 | $88.15 | $87.54 | $87.97 | $87.97 | 792,020 |
2023-12-27 | $87.64 | $87.77 | $87.35 | $87.48 | $87.48 | 496,322 |
2023-12-26 | $87.26 | $87.70 | $87.24 | $87.58 | $87.58 | 305,743 |
2023-12-22 | $87.38 | $87.99 | $87.38 | $87.79 | $87.79 | 661,405 |
2023-12-21 | $88.20 | $88.74 | $88.20 | $88.71 | $87.11 | 703,413 |
2023-12-20 | $88.96 | $89.22 | $87.97 | $88.15 | $86.56 | 629,918 |
2023-12-19 | $88.90 | $89.12 | $88.30 | $88.51 | $86.92 | 882,223 |
2023-12-18 | $87.65 | $87.72 | $87.39 | $87.65 | $86.07 | 565,016 |
2023-12-15 | $87.67 | $87.83 | $87.02 | $87.13 | $87.13 | 1,045,027 |
2023-12-14 | $87.73 | $87.94 | $87.40 | $87.70 | $87.70 | 2,844,621 |
2023-12-13 | $89.25 | $89.49 | $88.96 | $89.33 | $89.33 | 920,297 |
2023-12-12 | $89.40 | $89.78 | $89.36 | $89.78 | $89.78 | 732,296 |
2023-12-11 | $90.12 | $90.47 | $89.94 | $90.37 | $90.37 | 799,792 |
2023-12-08 | $88.22 | $89.16 | $88.11 | $89.13 | $89.13 | 775,138 |
2023-12-07 | $89.17 | $89.28 | $88.55 | $89.14 | $89.14 | 1,394,215 |
2023-12-06 | $91.15 | $91.25 | $90.63 | $90.68 | $90.68 | 890,058 |
2023-12-05 | $89.70 | $89.86 | $89.53 | $89.69 | $89.69 | 646,590 |
2023-12-04 | $90.23 | $90.32 | $89.91 | $90.15 | $90.15 | 1,416,653 |
2023-12-01 | $91.01 | $91.28 | $90.89 | $91.26 | $91.26 | 576,761 |
2023-11-30 | $91.03 | $91.18 | $90.86 | $91.12 | $91.12 | 633,955 |
2023-11-29 | $90.38 | $90.47 | $90.15 | $90.22 | $90.22 | 579,429 |
2023-11-28 | $90.75 | $90.87 | $90.47 | $90.61 | $90.61 | 1,799,545 |
2023-11-27 | $91.29 | $91.52 | $91.18 | $91.27 | $91.27 | 757,607 |
2023-11-24 | $91.51 | $91.84 | $91.44 | $91.76 | $91.76 | 307,442 |
2023-11-22 | $91.21 | $91.38 | $90.95 | $91.35 | $91.35 | 848,795 |
2023-11-21 | $90.02 | $90.17 | $89.89 | $89.99 | $89.99 | 735,466 |
2023-11-20 | $90.40 | $90.66 | $90.27 | $90.57 | $90.57 | 891,140 |
2023-11-17 | $91.16 | $91.59 | $91.13 | $91.54 | $91.54 | 939,675 |
2023-11-16 | $90.47 | $90.66 | $90.14 | $90.45 | $90.45 | 555,541 |
2023-11-15 | $90.68 | $90.87 | $90.44 | $90.64 | $90.64 | 700,706 |
2023-11-14 | $90.57 | $91.24 | $90.57 | $91.15 | $91.15 | 975,512 |
2023-11-13 | $89.57 | $90.00 | $89.37 | $89.94 | $89.94 | 705,559 |
2023-11-10 | $89.16 | $89.68 | $88.75 | $89.68 | $89.68 | 1,210,527 |
2023-11-09 | $89.14 | $89.42 | $88.64 | $88.67 | $88.67 | 806,729 |
2023-11-08 | $87.86 | $88.00 | $87.28 | $87.65 | $87.65 | 1,658,709 |
2023-11-07 | $89.14 | $89.36 | $88.85 | $89.21 | $89.21 | 1,217,225 |
2023-11-06 | $89.78 | $89.83 | $89.42 | $89.70 | $89.70 | 1,592,959 |
2023-11-03 | $90.29 | $91.00 | $90.07 | $90.67 | $90.67 | 1,144,551 |
2023-11-02 | $88.70 | $89.85 | $88.70 | $89.77 | $89.77 | 678,515 |
2023-11-01 | $88.11 | $88.66 | $87.74 | $88.60 | $88.60 | 638,324 |
2023-10-31 | $86.89 | $87.81 | $86.72 | $87.73 | $87.73 | 1,187,114 |
2023-10-30 | $85.32 | $85.43 | $84.68 | $85.29 | $85.29 | 777,305 |
2023-10-27 | $85.86 | $86.00 | $84.94 | $85.18 | $85.18 | 1,026,941 |
2023-10-26 | $85.12 | $85.38 | $84.62 | $84.86 | $84.86 | 985,805 |
2023-10-25 | $86.12 | $86.18 | $85.69 | $85.74 | $85.74 | 568,390 |
2023-10-24 | $85.34 | $85.74 | $85.25 | $85.67 | $85.67 | 680,125 |
2023-10-23 | $85.00 | $85.49 | $84.75 | $84.99 | $84.99 | 1,026,635 |
2023-10-20 | $86.10 | $86.28 | $85.46 | $85.48 | $85.48 | 390,741 |
2023-10-19 | $86.62 | $87.00 | $85.93 | $86.01 | $86.01 | 1,199,415 |
2023-10-18 | $87.50 | $87.59 | $86.66 | $86.73 | $86.73 | 997,634 |
2023-10-17 | $87.14 | $88.25 | $87.10 | $87.88 | $87.88 | 779,280 |
2023-10-16 | $87.22 | $87.79 | $87.08 | $87.72 | $87.72 | 714,607 |
2023-10-13 | $87.61 | $87.84 | $86.90 | $87.02 | $87.02 | 1,586,400 |
2023-10-12 | $88.68 | $88.85 | $87.93 | $88.31 | $88.31 | 1,206,812 |
2023-10-11 | $87.70 | $87.80 | $87.31 | $87.58 | $87.58 | 296,620 |
2023-10-10 | $87.57 | $87.96 | $87.50 | $87.71 | $87.71 | 848,300 |
2023-10-09 | $85.52 | $86.20 | $85.35 | $85.91 | $85.91 | 317,935 |
2023-10-06 | $85.59 | $86.35 | $85.15 | $86.27 | $86.27 | 490,905 |
2023-10-05 | $85.32 | $85.43 | $84.87 | $85.27 | $85.27 | 739,222 |
2023-10-04 | $83.77 | $83.92 | $83.42 | $83.85 | $83.85 | 1,028,501 |
2023-10-03 | $86.30 | $86.39 | $85.17 | $85.46 | $85.46 | 1,244,898 |
2023-10-02 | $88.22 | $88.27 | $87.52 | $87.80 | $87.80 | 651,412 |
2023-09-29 | $89.04 | $89.04 | $88.00 | $88.25 | $88.25 | 999,244 |
2023-09-28 | $89.39 | $90.02 | $89.23 | $89.88 | $89.88 | 1,849,469 |
2023-09-27 | $89.95 | $90.00 | $89.32 | $89.64 | $89.64 | 321,660 |
2023-09-26 | $89.49 | $89.67 | $89.01 | $89.05 | $89.05 | 473,740 |
2023-09-25 | $89.81 | $90.12 | $89.63 | $90.11 | $90.11 | 551,194 |
2023-09-22 | $90.36 | $90.44 | $90.06 | $90.12 | $90.11 | 950,670 |
2023-09-21 | $90.09 | $90.09 | $89.46 | $89.55 | $89.54 | 1,490,359 |
2023-09-20 | $91.21 | $91.50 | $90.79 | $90.81 | $90.80 | 515,520 |
2023-09-19 | $91.90 | $92.02 | $91.68 | $91.89 | $91.88 | 887,034 |
2023-09-18 | $90.40 | $90.68 | $90.23 | $90.68 | $90.67 | 416,968 |
2023-09-15 | $90.84 | $90.96 | $90.47 | $90.49 | $90.48 | 596,875 |
2023-09-14 | $90.42 | $90.92 | $90.34 | $90.85 | $90.84 | 1,090,141 |
2023-09-13 | $89.14 | $90.00 | $88.99 | $89.17 | $89.16 | 410,365 |
2023-09-12 | $88.65 | $89.08 | $88.65 | $88.88 | $88.87 | 296,100 |
2023-09-11 | $88.31 | $88.56 | $88.18 | $88.45 | $88.44 | 1,166,498 |
2023-09-08 | $87.95 | $88.18 | $87.81 | $88.03 | $88.02 | 850,331 |
2023-09-07 | $88.55 | $88.71 | $88.32 | $88.57 | $88.56 | 719,048 |
2023-09-06 | $88.84 | $88.99 | $88.53 | $88.81 | $88.80 | 654,634 |
2023-09-05 | $88.55 | $88.77 | $88.47 | $88.55 | $88.54 | 450,996 |
2023-09-01 | $87.06 | $87.25 | $86.84 | $87.24 | $87.24 | 1,219,089 |
2023-08-31 | $86.28 | $86.38 | $85.80 | $86.05 | $86.05 | 480,800 |
2023-08-30 | $85.30 | $85.59 | $85.15 | $85.53 | $85.53 | 211,459 |
2023-08-29 | $85.03 | $85.40 | $85.03 | $85.36 | $85.36 | 262,019 |
2023-08-28 | $85.03 | $85.42 | $85.02 | $85.33 | $85.33 | 223,411 |
2023-08-25 | $83.85 | $84.31 | $83.67 | $84.23 | $84.23 | 553,555 |
2023-08-24 | $84.01 | $84.08 | $83.35 | $83.38 | $83.38 | 322,739 |
2023-08-23 | $83.68 | $83.79 | $83.44 | $83.75 | $83.75 | 506,799 |
2023-08-22 | $83.87 | $83.87 | $83.25 | $83.32 | $83.32 | 268,938 |
2023-08-21 | $82.85 | $83.03 | $82.59 | $82.97 | $82.97 | 704,577 |
2023-08-18 | $82.09 | $82.60 | $82.07 | $82.43 | $82.43 | 422,009 |
2023-08-17 | $83.03 | $83.10 | $82.31 | $82.43 | $82.43 | 682,087 |
2023-08-16 | $83.04 | $83.27 | $82.88 | $82.96 | $82.96 | 474,677 |
2023-08-15 | $83.92 | $83.92 | $83.42 | $83.60 | $83.60 | 1,120,882 |
2023-08-14 | $84.07 | $84.44 | $84.00 | $84.40 | $84.40 | 387,996 |
2023-08-11 | $84.99 | $85.15 | $84.88 | $84.97 | $84.97 | 295,172 |
2023-08-10 | $85.11 | $85.56 | $84.88 | $84.97 | $84.97 | 399,166 |
2023-08-09 | $83.96 | $84.23 | $83.73 | $83.90 | $83.90 | 534,034 |
2023-08-08 | $83.75 | $84.15 | $83.49 | $84.12 | $84.12 | 584,412 |
2023-08-07 | $83.91 | $84.28 | $83.84 | $84.28 | $84.28 | 288,381 |
2023-08-04 | $83.38 | $84.01 | $83.25 | $83.35 | $83.35 | 331,222 |
2023-08-03 | $82.34 | $82.86 | $82.20 | $82.70 | $82.70 | 384,649 |
2023-08-02 | $84.08 | $84.27 | $83.35 | $83.54 | $83.54 | 2,897,956 |
2023-08-01 | $85.28 | $85.39 | $84.93 | $85.06 | $85.06 | 455,577 |
2023-07-31 | $85.33 | $85.60 | $85.20 | $85.38 | $85.38 | 2,615,996 |
2023-07-28 | $84.56 | $84.98 | $84.33 | $84.87 | $84.87 | 977,651 |
2023-07-27 | $84.06 | $84.21 | $82.68 | $82.86 | $82.86 | 813,118 |
2023-07-26 | $82.60 | $83.03 | $82.60 | $82.83 | $82.83 | 376,636 |
2023-07-25 | $83.16 | $83.22 | $82.95 | $82.98 | $82.98 | 720,011 |
2023-07-24 | $82.80 | $83.27 | $82.70 | $83.16 | $83.16 | 330,712 |
2023-07-21 | $83.00 | $83.17 | $82.82 | $83.07 | $83.07 | 393,797 |
2023-07-20 | $82.19 | $82.58 | $82.04 | $82.42 | $82.42 | 473,047 |
2023-07-19 | $82.92 | $83.12 | $82.78 | $82.96 | $82.96 | 1,055,092 |
2023-07-18 | $81.45 | $82.43 | $81.44 | $82.34 | $82.34 | 1,304,217 |
2023-07-17 | $80.60 | $80.83 | $80.58 | $80.65 | $80.65 | 820,490 |
2023-07-14 | $81.02 | $81.03 | $80.42 | $80.77 | $80.77 | 831,139 |
2023-07-13 | $81.30 | $81.37 | $81.04 | $81.11 | $81.11 | 2,209,164 |
2023-07-12 | $80.67 | $80.87 | $80.31 | $80.40 | $80.40 | 878,485 |
2023-07-11 | $80.99 | $81.36 | $80.89 | $81.27 | $81.27 | 655,956 |
2023-07-10 | $81.49 | $81.65 | $81.29 | $81.45 | $81.45 | 494,627 |
2023-07-07 | $81.58 | $82.39 | $81.58 | $81.95 | $81.95 | 566,899 |
2023-07-06 | $82.08 | $82.15 | $81.58 | $82.00 | $82.00 | 531,242 |
2023-07-05 | $83.46 | $83.56 | $83.16 | $83.47 | $83.47 | 580,556 |
2023-07-03 | $83.90 | $84.09 | $83.59 | $84.00 | $84.00 | 365,461 |
2023-06-30 | $83.11 | $83.34 | $82.99 | $83.25 | $83.25 | 499,218 |
2023-06-29 | $82.79 | $83.08 | $82.76 | $83.06 | $83.06 | 482,915 |
2023-06-28 | $82.71 | $83.11 | $82.60 | $82.98 | $82.98 | 702,308 |
2023-06-27 | $81.53 | $82.04 | $81.30 | $82.00 | $82.00 | 416,344 |
2023-06-26 | $81.24 | $81.60 | $81.20 | $81.45 | $81.45 | 292,736 |
2023-06-23 | $81.52 | $82.35 | $81.42 | $82.17 | $82.17 | 528,485 |
2023-06-22 | $83.71 | $84.10 | $83.64 | $83.92 | $83.92 | 1,148,832 |
2023-06-21 | $83.54 | $83.86 | $83.34 | $83.70 | $83.70 | 1,392,007 |
2023-06-20 | $82.51 | $82.59 | $82.09 | $82.28 | $82.28 | 503,775 |
2023-06-16 | $84.00 | $84.06 | $83.43 | $83.56 | $83.56 | 318,849 |
2023-06-15 | $82.61 | $83.49 | $82.56 | $83.22 | $83.22 | 619,350 |
2023-06-14 | $82.72 | $83.10 | $82.56 | $82.98 | $82.98 | 845,985 |
2023-06-13 | $82.01 | $82.66 | $82.00 | $82.55 | $82.55 | 715,276 |
2023-06-12 | $80.48 | $80.76 | $80.43 | $80.74 | $80.74 | 563,449 |
2023-06-09 | $80.38 | $80.48 | $80.05 | $80.35 | $80.35 | 588,356 |
2023-06-08 | $78.69 | $79.12 | $78.30 | $79.06 | $79.06 | 838,666 |
2023-06-07 | $78.86 | $79.22 | $78.70 | $79.05 | $79.05 | 882,691 |
2023-06-06 | $79.86 | $80.58 | $79.73 | $80.55 | $80.55 | 855,350 |
2023-06-05 | $79.35 | $79.44 | $78.65 | $78.70 | $78.70 | 605,119 |
2023-06-02 | $78.47 | $79.12 | $78.36 | $79.05 | $79.05 | 478,565 |
2023-06-01 | $76.57 | $77.02 | $76.35 | $76.93 | $76.93 | 410,129 |
2023-05-31 | $75.75 | $75.80 | $75.24 | $75.49 | $75.49 | 371,219 |
2023-05-30 | $77.03 | $77.07 | $76.50 | $76.69 | $76.69 | 1,120,186 |
2023-05-26 | $76.79 | $77.34 | $76.75 | $77.25 | $77.25 | 571,175 |
2023-05-25 | $76.74 | $76.99 | $76.46 | $76.99 | $76.99 | 608,207 |
2023-05-24 | $75.93 | $76.09 | $75.73 | $75.95 | $75.95 | 700,102 |
2023-05-23 | $75.90 | $76.50 | $75.67 | $76.11 | $76.11 | 412,848 |
2023-05-22 | $76.67 | $77.12 | $76.59 | $76.96 | $76.96 | 337,760 |
2023-05-19 | $76.27 | $76.39 | $75.69 | $76.20 | $76.20 | 372,427 |
2023-05-18 | $76.43 | $76.62 | $76.11 | $76.62 | $76.62 | 443,445 |
2023-05-17 | $75.41 | $76.03 | $75.28 | $76.03 | $76.03 | 642,439 |
2023-05-16 | $75.01 | $75.24 | $74.77 | $74.78 | $74.78 | 218,843 |
2023-05-15 | $74.74 | $75.18 | $74.63 | $75.18 | $75.18 | 434,409 |
2023-05-12 | $74.11 | $74.36 | $74.01 | $74.33 | $74.33 | 135,992 |
2023-05-11 | $73.40 | $73.57 | $73.02 | $73.57 | $73.57 | 104,927 |
2023-05-10 | $73.90 | $73.92 | $73.05 | $73.52 | $73.52 | 188,162 |
2023-05-09 | $74.06 | $74.41 | $73.99 | $74.28 | $74.28 | 185,748 |
2023-05-08 | $73.31 | $73.44 | $73.16 | $73.38 | $73.38 | 116,006 |
2023-05-05 | $72.55 | $73.48 | $72.54 | $73.29 | $73.29 | 266,323 |
2023-05-04 | $71.87 | $71.93 | $71.45 | $71.65 | $71.65 | 91,899 |
2023-05-03 | $72.44 | $72.70 | $72.03 | $72.09 | $72.09 | 130,722 |
2023-05-02 | $73.03 | $73.03 | $72.07 | $72.50 | $72.50 | 789,099 |
2023-05-01 | $73.37 | $73.76 | $73.30 | $73.73 | $73.73 | 108,127 |
2023-04-28 | $72.63 | $73.29 | $72.63 | $73.24 | $73.24 | 238,636 |
2023-04-27 | $72.22 | $72.73 | $72.15 | $72.73 | $72.73 | 86,276 |
2023-04-26 | $71.28 | $71.54 | $71.06 | $71.29 | $71.29 | 229,793 |
2023-04-25 | $72.02 | $72.11 | $71.29 | $71.30 | $71.30 | 107,845 |
2023-04-24 | $72.16 | $72.40 | $72.10 | $72.40 | $72.40 | 109,487 |
2023-04-21 | $72.00 | $72.49 | $71.91 | $72.49 | $72.49 | 193,933 |
2023-04-20 | $71.90 | $72.08 | $71.78 | $71.97 | $71.97 | 83,610 |
2023-04-19 | $71.80 | $72.19 | $71.63 | $72.00 | $72.00 | 179,825 |
2023-04-18 | $72.32 | $72.44 | $72.01 | $72.16 | $72.16 | 173,160 |
2023-04-17 | $71.74 | $72.14 | $71.71 | $72.01 | $72.01 | 114,014 |
2023-04-14 | $71.50 | $71.82 | $71.31 | $71.57 | $71.57 | 152,371 |
2023-04-13 | $70.90 | $71.54 | $70.74 | $71.46 | $71.46 | 160,673 |
2023-04-12 | $71.13 | $71.32 | $70.90 | $71.04 | $71.04 | 604,316 |
2023-04-11 | $70.50 | $70.96 | $70.36 | $70.90 | $70.90 | 123,567 |
2023-04-10 | $69.67 | $70.33 | $69.67 | $70.30 | $70.30 | 50,538 |
2023-04-06 | $69.25 | $69.42 | $69.06 | $69.24 | $69.24 | 106,649 |
2023-04-05 | $69.38 | $69.42 | $68.95 | $69.25 | $69.25 | 114,429 |
2023-04-04 | $70.94 | $71.09 | $70.31 | $70.44 | $70.44 | 162,736 |
2023-04-03 | $71.02 | $71.11 | $70.53 | $70.94 | $70.94 | 205,127 |
2023-03-31 | $70.53 | $70.91 | $70.53 | $70.72 | $70.72 | 106,707 |
2023-03-30 | $70.13 | $70.27 | $69.81 | $70.00 | $70.00 | 69,916 |
2023-03-29 | $69.53 | $69.77 | $69.35 | $69.77 | $69.77 | 85,765 |
2023-03-28 | $68.27 | $68.57 | $68.18 | $68.34 | $68.34 | 120,328 |
2023-03-27 | $68.25 | $68.66 | $68.12 | $68.56 | $68.56 | 439,577 |
2023-03-24 | $67.73 | $68.20 | $67.45 | $68.17 | $68.17 | 99,149 |
2023-03-23 | $68.67 | $68.86 | $67.56 | $67.80 | $67.80 | 134,912 |
2023-03-22 | $68.90 | $68.90 | $67.74 | $67.76 | $67.76 | 281,634 |
2023-03-21 | $68.48 | $68.85 | $68.27 | $68.80 | $68.80 | 252,566 |
2023-03-20 | $67.41 | $68.20 | $67.37 | $67.79 | $67.79 | 274,353 |
2023-03-17 | $67.71 | $67.71 | $66.83 | $66.83 | $66.83 | 401,974 |
2023-03-16 | $66.97 | $68.60 | $66.82 | $68.58 | $68.58 | 264,898 |
2023-03-15 | $67.12 | $67.46 | $66.52 | $67.35 | $67.35 | 640,681 |
2023-03-14 | $68.74 | $69.18 | $68.61 | $69.01 | $69.01 | 247,653 |
2023-03-13 | $69.13 | $69.49 | $68.87 | $68.99 | $68.99 | 1,461,363 |
2023-03-10 | $71.97 | $71.97 | $70.84 | $70.97 | $70.97 | 353,253 |
2023-03-09 | $73.24 | $73.34 | $72.31 | $72.49 | $72.49 | 373,220 |
2023-03-08 | $72.71 | $73.08 | $72.71 | $73.06 | $73.06 | 278,417 |
2023-03-07 | $72.64 | $72.69 | $72.08 | $72.32 | $72.32 | 1,001,017 |
2023-03-06 | $72.06 | $72.27 | $71.95 | $72.22 | $72.22 | 118,347 |
2023-03-03 | $71.46 | $72.11 | $71.39 | $72.03 | $72.03 | 123,056 |
2023-03-02 | $70.63 | $70.88 | $70.55 | $70.78 | $70.78 | 142,577 |
2023-03-01 | $70.48 | $70.68 | $70.40 | $70.68 | $70.68 | 156,910 |
2023-02-28 | $70.43 | $70.48 | $70.13 | $70.13 | $70.13 | 221,606 |
2023-02-27 | $70.65 | $70.76 | $70.60 | $70.63 | $70.63 | 93,939 |
2023-02-24 | $69.95 | $70.21 | $69.89 | $69.99 | $69.99 | 272,397 |
2023-02-23 | $70.13 | $70.29 | $69.75 | $70.22 | $70.22 | 90,350 |
2023-02-22 | $69.87 | $69.93 | $69.55 | $69.82 | $69.82 | 190,431 |
2023-02-21 | $70.42 | $70.61 | $70.10 | $70.10 | $70.10 | 133,348 |
2023-02-17 | $70.10 | $70.34 | $70.05 | $70.30 | $70.30 | 166,208 |
2023-02-16 | $69.74 | $70.10 | $69.74 | $69.88 | $69.88 | 149,913 |
2023-02-15 | $69.76 | $70.12 | $69.65 | $70.10 | $70.10 | 150,989 |
2023-02-14 | $69.55 | $70.04 | $69.44 | $69.89 | $69.89 | 68,144 |
2023-02-13 | $69.44 | $69.84 | $69.37 | $69.80 | $69.80 | 102,443 |
2023-02-10 | $69.06 | $69.32 | $69.00 | $69.27 | $69.27 | 246,726 |
2023-02-09 | $69.01 | $69.06 | $68.68 | $68.74 | $68.74 | 168,816 |
2023-02-08 | $68.50 | $68.70 | $68.35 | $68.38 | $68.38 | 180,158 |
2023-02-07 | $68.39 | $69.00 | $68.28 | $68.95 | $68.95 | 347,866 |
2023-02-06 | $68.40 | $68.71 | $68.31 | $68.66 | $68.66 | 259,166 |
2023-02-03 | $67.98 | $68.44 | $67.86 | $68.31 | $68.31 | 925,375 |
2023-02-02 | $68.01 | $68.01 | $67.40 | $67.82 | $67.82 | 371,058 |
2023-02-01 | $68.14 | $68.56 | $67.93 | $68.37 | $68.37 | 249,107 |
2023-01-31 | $68.24 | $68.81 | $68.02 | $68.79 | $68.79 | 343,741 |
2023-01-30 | $68.52 | $68.80 | $68.46 | $68.56 | $68.56 | 298,710 |
2023-01-27 | $68.52 | $68.83 | $68.40 | $68.74 | $68.74 | 149,500 |
2023-01-26 | $68.75 | $68.76 | $68.40 | $68.73 | $68.73 | 249,605 |
2023-01-25 | $68.07 | $68.61 | $67.99 | $68.61 | $68.61 | 167,659 |
2023-01-24 | $67.74 | $68.11 | $67.67 | $68.02 | $68.02 | 201,068 |
2023-01-23 | $67.46 | $67.86 | $67.38 | $67.86 | $67.86 | 301,577 |
2023-01-20 | $67.00 | $67.48 | $66.85 | $67.45 | $67.45 | 800,100 |
2023-01-19 | $66.08 | $66.15 | $65.87 | $66.01 | $66.01 | 194,372 |
2023-01-18 | $66.60 | $66.65 | $66.27 | $66.29 | $66.29 | 251,159 |
2023-01-17 | $66.04 | $66.33 | $65.89 | $66.07 | $66.07 | 1,245,382 |
2023-01-13 | $65.09 | $65.51 | $65.00 | $65.42 | $65.42 | 562,969 |
2023-01-12 | $65.60 | $65.77 | $65.25 | $65.77 | $65.77 | 255,308 |
2023-01-11 | $65.54 | $65.64 | $65.39 | $65.64 | $65.64 | 795,949 |
2023-01-10 | $64.76 | $65.07 | $64.60 | $64.99 | $64.99 | 274,058 |
2023-01-09 | $65.10 | $65.32 | $64.66 | $64.66 | $64.66 | 330,006 |
2023-01-06 | $64.63 | $64.87 | $64.37 | $64.73 | $64.73 | 687,643 |
2023-01-05 | $64.03 | $64.31 | $63.86 | $63.95 | $63.95 | 379,508 |
2023-01-04 | $64.24 | $64.74 | $64.21 | $64.59 | $64.59 | 437,998 |
2023-01-03 | $64.64 | $64.76 | $64.29 | $64.47 | $64.47 | 1,230,838 |
2022-12-30 | $64.73 | $64.91 | $64.13 | $64.29 | $64.29 | 219,026 |
2022-12-29 | $65.51 | $65.80 | $65.42 | $65.66 | $65.66 | 174,111 |
2022-12-28 | $65.83 | $65.93 | $65.39 | $65.42 | $65.42 | 103,381 |
2022-12-27 | $65.58 | $65.73 | $65.39 | $65.62 | $65.62 | 65,572 |
2022-12-23 | $65.19 | $65.54 | $65.04 | $65.54 | $65.54 | 129,641 |
2022-12-22 | $66.25 | $66.25 | $65.58 | $66.10 | $65.04 | 215,441 |
2022-12-21 | $66.21 | $66.33 | $66.03 | $66.29 | $65.23 | 312,095 |
2022-12-20 | $66.28 | $66.56 | $65.90 | $65.92 | $64.87 | 998,894 |
2022-12-19 | $67.36 | $67.48 | $67.03 | $67.19 | $66.12 | 352,361 |
2022-12-16 | $67.29 | $67.48 | $66.88 | $67.35 | $66.27 | 316,178 |
2022-12-15 | $67.97 | $67.97 | $67.63 | $67.77 | $66.69 | 678,993 |
2022-12-14 | $68.20 | $68.44 | $67.84 | $67.90 | $66.81 | 258,552 |
2022-12-13 | $68.55 | $68.61 | $67.93 | $68.38 | $67.29 | 267,569 |
2022-12-12 | $67.71 | $68.28 | $67.64 | $68.23 | $67.14 | 286,847 |
2022-12-09 | $67.60 | $68.01 | $67.60 | $67.87 | $66.79 | 180,281 |
2022-12-08 | $67.31 | $67.61 | $67.19 | $67.61 | $66.53 | 171,621 |
2022-12-07 | $67.14 | $67.33 | $66.93 | $66.97 | $65.90 | 246,726 |
2022-12-06 | $67.21 | $67.27 | $66.76 | $66.97 | $65.90 | 771,613 |
2022-12-05 | $66.87 | $67.11 | $66.57 | $66.67 | $65.60 | 504,634 |
2022-12-02 | $66.80 | $67.24 | $66.65 | $67.03 | $67.03 | 1,613,123 |
2022-12-01 | $68.43 | $68.43 | $67.57 | $67.86 | $67.86 | 1,118,403 |
2022-11-30 | $68.76 | $69.05 | $68.40 | $69.02 | $69.02 | 407,072 |
2022-11-29 | $68.43 | $68.63 | $68.32 | $68.50 | $68.50 | 200,095 |
2022-11-28 | $69.00 | $69.23 | $68.80 | $68.80 | $68.80 | 171,311 |
2022-11-25 | $69.43 | $69.65 | $69.43 | $69.44 | $69.44 | 48,708 |
2022-11-23 | $68.99 | $69.17 | $68.85 | $68.93 | $68.93 | 166,029 |
2022-11-22 | $68.50 | $69.00 | $68.42 | $69.00 | $69.00 | 340,924 |
2022-11-21 | $67.64 | $67.92 | $67.49 | $67.78 | $67.78 | 218,702 |
2022-11-18 | $67.35 | $67.41 | $67.11 | $67.39 | $67.39 | 96,254 |
2022-11-17 | $66.61 | $67.12 | $66.61 | $67.12 | $67.12 | 204,049 |
2022-11-16 | $66.94 | $67.06 | $66.81 | $66.91 | $66.91 | 104,199 |
2022-11-15 | $67.30 | $67.45 | $66.79 | $66.87 | $66.87 | 125,122 |
2022-11-14 | $66.80 | $67.19 | $66.63 | $66.63 | $66.63 | 365,586 |
2022-11-11 | $66.98 | $67.10 | $66.70 | $66.93 | $66.93 | 400,839 |
2022-11-10 | $66.91 | $67.15 | $66.52 | $67.10 | $67.10 | 725,140 |
2022-11-09 | $66.34 | $66.56 | $66.04 | $66.07 | $66.07 | 129,327 |
2022-11-08 | $66.55 | $66.71 | $66.24 | $66.41 | $66.41 | 183,615 |
2022-11-07 | $65.97 | $66.22 | $65.87 | $66.00 | $66.00 | 176,639 |
2022-11-04 | $65.43 | $65.86 | $65.35 | $65.85 | $65.85 | 618,756 |
2022-11-03 | $64.69 | $65.22 | $64.53 | $64.94 | $64.94 | 201,568 |
2022-11-02 | $65.37 | $65.61 | $64.87 | $64.88 | $64.88 | 295,135 |
2022-11-01 | $65.37 | $65.42 | $64.87 | $65.10 | $65.10 | 655,214 |
2022-10-31 | $64.62 | $64.85 | $64.59 | $64.76 | $64.76 | 402,355 |
2022-10-28 | $63.97 | $64.45 | $63.96 | $64.45 | $64.45 | 303,244 |
2022-10-27 | $63.96 | $64.10 | $63.49 | $63.53 | $63.53 | 447,985 |
2022-10-26 | $64.50 | $64.81 | $64.37 | $64.37 | $64.37 | 342,809 |
2022-10-25 | $64.39 | $64.94 | $64.37 | $64.87 | $64.87 | 591,134 |
2022-10-24 | $63.90 | $64.10 | $63.60 | $64.07 | $64.07 | 173,094 |
2022-10-21 | $63.39 | $63.87 | $63.20 | $63.68 | $63.68 | 419,071 |
2022-10-20 | $63.73 | $64.12 | $63.52 | $63.56 | $63.56 | 496,773 |
2022-10-19 | $63.58 | $63.79 | $63.31 | $63.58 | $63.58 | 996,600 |
2022-10-18 | $64.18 | $64.22 | $63.39 | $63.65 | $63.65 | 1,940,085 |
2022-10-17 | $63.79 | $63.99 | $63.67 | $63.93 | $63.93 | 502,800 |
2022-10-14 | $63.81 | $63.97 | $63.15 | $63.19 | $63.19 | 312,084 |
2022-10-13 | $61.69 | $63.76 | $61.69 | $63.64 | $63.64 | 473,591 |
2022-10-12 | $62.59 | $62.83 | $62.50 | $62.61 | $62.61 | 435,821 |
2022-10-11 | $62.92 | $63.29 | $62.61 | $62.76 | $62.76 | 355,997 |
2022-10-10 | $63.19 | $63.38 | $62.95 | $63.19 | $63.19 | 319,743 |
2022-10-07 | $63.64 | $63.74 | $63.14 | $63.27 | $63.27 | 575,243 |
2022-10-06 | $63.93 | $64.19 | $63.69 | $63.69 | $63.69 | 530,611 |
2022-10-05 | $63.90 | $64.40 | $63.82 | $64.12 | $64.12 | 751,010 |
2022-10-04 | $64.14 | $64.75 | $64.14 | $64.68 | $64.68 | 473,154 |
2022-10-03 | $62.51 | $63.22 | $62.34 | $62.93 | $62.93 | 429,169 |
2022-09-30 | $61.80 | $62.29 | $61.67 | $61.68 | $61.68 | 300,826 |
2022-09-29 | $62.22 | $62.55 | $62.05 | $62.37 | $62.37 | 359,088 |
2022-09-28 | $61.95 | $62.72 | $61.79 | $62.58 | $62.58 | 308,354 |
2022-09-27 | $62.44 | $62.53 | $61.76 | $61.99 | $61.99 | 284,078 |
2022-09-26 | $62.34 | $62.61 | $62.10 | $62.26 | $62.26 | 300,512 |
2022-09-23 | $63.26 | $63.37 | $62.92 | $63.31 | $63.18 | 888,309 |
2022-09-22 | $64.01 | $64.16 | $63.70 | $63.90 | $63.77 | 793,194 |
2022-09-21 | $64.66 | $64.98 | $64.02 | $64.07 | $63.94 | 565,324 |
2022-09-20 | $64.67 | $64.71 | $64.30 | $64.54 | $64.41 | 1,166,908 |
2022-09-19 | $64.15 | $64.86 | $64.13 | $64.77 | $64.64 | 243,118 |
2022-09-16 | $64.43 | $64.64 | $64.33 | $64.47 | $64.34 | 560,467 |
2022-09-15 | $64.89 | $65.24 | $64.80 | $64.87 | $64.73 | 170,483 |
2022-09-14 | $65.12 | $65.21 | $64.82 | $65.13 | $64.99 | 519,518 |
2022-09-13 | $65.40 | $65.51 | $64.69 | $64.73 | $64.73 | 356,948 |
2022-09-12 | $65.87 | $66.16 | $65.82 | $65.94 | $65.94 | 344,036 |
2022-09-09 | $65.58 | $66.00 | $65.50 | $66.00 | $66.00 | 322,797 |
2022-09-08 | $64.93 | $65.48 | $64.85 | $65.48 | $65.48 | 982,892 |
2022-09-07 | $64.24 | $64.63 | $64.23 | $64.53 | $64.53 | 589,804 |
2022-09-06 | $64.62 | $64.72 | $64.23 | $64.38 | $64.38 | 283,389 |
2022-09-02 | $64.71 | $65.00 | $64.06 | $64.12 | $64.12 | 401,925 |
2022-09-01 | $64.50 | $64.73 | $64.28 | $64.73 | $64.73 | 313,903 |
2022-08-31 | $65.31 | $65.40 | $64.94 | $64.97 | $64.97 | 246,674 |
2022-08-30 | $65.91 | $65.91 | $65.22 | $65.35 | $65.35 | 195,559 |
2022-08-29 | $65.26 | $65.59 | $65.24 | $65.43 | $65.43 | 437,756 |
2022-08-26 | $66.02 | $66.17 | $65.24 | $65.26 | $65.26 | 465,506 |
2022-08-25 | $65.78 | $66.16 | $65.63 | $66.14 | $66.14 | 599,757 |
2022-08-24 | $65.64 | $65.85 | $65.50 | $65.72 | $65.72 | 921,456 |
2022-08-23 | $65.64 | $65.80 | $65.46 | $65.49 | $65.49 | 384,154 |
2022-08-22 | $65.81 | $65.81 | $65.50 | $65.55 | $65.55 | 589,127 |
2022-08-19 | $66.00 | $66.16 | $65.75 | $65.84 | $65.84 | 513,127 |
2022-08-18 | $66.04 | $66.40 | $65.92 | $66.33 | $66.33 | 431,863 |
2022-08-17 | $65.98 | $66.26 | $65.88 | $66.14 | $66.14 | 307,724 |
2022-08-16 | $65.49 | $65.81 | $65.44 | $65.73 | $65.73 | 399,845 |
2022-08-15 | $65.16 | $65.75 | $64.96 | $65.70 | $65.70 | 601,106 |
2022-08-12 | $65.51 | $65.73 | $65.39 | $65.73 | $65.73 | 631,569 |
2022-08-11 | $64.65 | $64.92 | $64.55 | $64.88 | $64.88 | 512,504 |
2022-08-10 | $64.64 | $64.66 | $64.27 | $64.64 | $64.64 | 521,999 |
2022-08-09 | $64.02 | $64.15 | $63.85 | $63.91 | $63.91 | 448,456 |
2022-08-08 | $64.59 | $64.80 | $64.36 | $64.45 | $64.45 | 499,910 |
2022-08-05 | $63.97 | $64.45 | $63.76 | $64.30 | $64.30 | 827,963 |
2022-08-04 | $63.82 | $63.85 | $63.53 | $63.60 | $63.60 | 448,682 |
2022-08-03 | $64.09 | $64.43 | $64.01 | $64.34 | $64.34 | 386,060 |
2022-08-02 | $63.95 | $64.42 | $63.84 | $64.08 | $64.08 | 887,382 |
2022-08-01 | $64.68 | $64.97 | $64.59 | $64.77 | $64.77 | 1,207,776 |
2022-07-29 | $64.48 | $64.85 | $64.35 | $64.82 | $64.82 | 558,867 |
2022-07-28 | $64.58 | $64.70 | $64.19 | $64.56 | $64.56 | 900,196 |
2022-07-27 | $64.81 | $65.32 | $64.73 | $65.28 | $65.28 | 326,211 |
2022-07-26 | $64.42 | $64.47 | $64.20 | $64.20 | $64.20 | 580,174 |
2022-07-25 | $64.70 | $64.86 | $64.54 | $64.79 | $64.79 | 484,912 |
2022-07-22 | $64.91 | $64.99 | $64.16 | $64.24 | $64.24 | 523,618 |
2022-07-21 | $64.64 | $64.87 | $64.52 | $64.81 | $64.81 | 565,988 |
2022-07-20 | $64.49 | $64.66 | $64.29 | $64.44 | $64.44 | 229,992 |
2022-07-19 | $63.73 | $64.40 | $63.73 | $64.33 | $64.33 | 580,547 |
2022-07-18 | $63.77 | $63.87 | $63.23 | $63.30 | $63.30 | 354,570 |
2022-07-15 | $63.00 | $63.44 | $62.91 | $63.44 | $63.44 | 709,394 |
2022-07-14 | $62.59 | $62.86 | $62.31 | $62.84 | $62.84 | 486,358 |
2022-07-13 | $62.37 | $62.95 | $62.37 | $62.80 | $62.80 | 452,137 |
2022-07-12 | $62.66 | $63.24 | $62.48 | $62.89 | $62.89 | 524,473 |
2022-07-11 | $63.66 | $63.72 | $63.13 | $63.20 | $63.20 | 609,003 |
2022-07-08 | $63.22 | $63.50 | $63.20 | $63.46 | $63.46 | 510,509 |
2022-07-07 | $62.44 | $62.99 | $62.44 | $62.90 | $62.90 | 670,785 |
2022-07-06 | $61.67 | $62.08 | $61.53 | $62.01 | $62.01 | 948,439 |
2022-07-05 | $61.80 | $62.34 | $61.58 | $62.34 | $62.34 | 622,716 |
2022-07-01 | $61.80 | $62.59 | $61.58 | $62.59 | $62.59 | 594,316 |
2022-06-30 | $62.13 | $62.61 | $61.83 | $62.43 | $62.43 | 1,011,817 |
2022-06-29 | $63.28 | $63.41 | $62.96 | $63.00 | $63.00 | 607,044 |
2022-06-28 | $64.02 | $64.26 | $63.32 | $63.33 | $63.33 | 659,354 |
2022-06-27 | $63.11 | $63.20 | $62.81 | $62.93 | $62.93 | 552,999 |
2022-06-24 | $62.51 | $63.35 | $62.39 | $63.35 | $63.35 | 424,438 |
2022-06-23 | $62.81 | $62.86 | $62.35 | $62.82 | $62.08 | 831,963 |
2022-06-22 | $62.88 | $63.68 | $62.88 | $63.38 | $62.64 | 1,419,866 |
2022-06-21 | $63.53 | $64.01 | $63.52 | $64.01 | $63.26 | 1,904,049 |
2022-06-17 | $62.76 | $63.02 | $62.55 | $62.76 | $62.03 | 491,601 |
2022-06-16 | $62.46 | $62.57 | $62.09 | $62.26 | $61.53 | 669,651 |
2022-06-15 | $63.67 | $63.99 | $63.24 | $63.68 | $62.93 | 950,204 |
2022-06-14 | $63.92 | $64.17 | $63.47 | $63.79 | $63.04 | 938,882 |
2022-06-13 | $64.00 | $64.16 | $63.49 | $63.71 | $62.96 | 513,067 |
2022-06-10 | $65.42 | $65.44 | $64.86 | $64.93 | $64.17 | 471,347 |
2022-06-09 | $66.62 | $66.66 | $66.08 | $66.12 | $65.35 | 1,310,348 |
2022-06-08 | $66.72 | $66.83 | $66.39 | $66.52 | $65.74 | 537,397 |
2022-06-07 | $66.06 | $66.73 | $65.84 | $66.72 | $65.94 | 610,330 |
2022-06-06 | $65.93 | $66.08 | $65.71 | $65.93 | $65.16 | 813,412 |
2022-06-03 | $65.03 | $65.31 | $65.00 | $65.12 | $64.36 | 592,467 |
2022-06-02 | $65.41 | $65.89 | $65.25 | $65.89 | $65.12 | 305,654 |
2022-06-01 | $65.77 | $65.96 | $65.14 | $65.41 | $64.64 | 578,925 |
2022-05-31 | $64.51 | $64.72 | $64.31 | $64.47 | $63.72 | 482,827 |
2022-05-27 | $64.22 | $64.60 | $64.22 | $64.58 | $63.82 | 403,583 |
2022-05-26 | $63.60 | $64.27 | $63.60 | $64.18 | $63.43 | 704,615 |
2022-05-25 | $63.22 | $63.94 | $63.22 | $63.74 | $62.99 | 191,546 |
2022-05-24 | $63.67 | $63.75 | $63.12 | $63.63 | $62.89 | 237,462 |
2022-05-23 | $63.74 | $64.31 | $63.66 | $64.10 | $63.35 | 570,909 |
2022-05-20 | $63.66 | $63.72 | $62.64 | $63.35 | $62.61 | 874,103 |
2022-05-19 | $62.00 | $62.82 | $61.88 | $62.45 | $61.72 | 2,250,913 |
2022-05-18 | $63.15 | $63.21 | $62.21 | $62.38 | $61.65 | 412,709 |
2022-05-17 | $63.22 | $63.42 | $62.92 | $63.29 | $62.55 | 607,960 |
2022-05-16 | $62.57 | $63.01 | $62.47 | $62.73 | $62.00 | 366,550 |
2022-05-13 | $62.80 | $63.28 | $62.75 | $63.12 | $62.38 | 290,618 |
2022-05-12 | $61.51 | $62.14 | $61.36 | $61.87 | $61.15 | 446,783 |
2022-05-11 | $62.24 | $62.78 | $61.66 | $61.71 | $60.99 | 306,293 |
2022-05-10 | $63.08 | $63.22 | $62.23 | $62.56 | $61.83 | 204,097 |
2022-05-09 | $63.54 | $63.67 | $62.68 | $62.79 | $62.06 | 367,250 |
2022-05-06 | $64.28 | $64.56 | $63.92 | $64.45 | $63.70 | 363,911 |
2022-05-05 | $64.56 | $64.63 | $63.36 | $63.75 | $63.00 | 524,922 |
2022-05-04 | $64.20 | $64.97 | $63.70 | $64.95 | $64.19 | 394,857 |
2022-05-03 | $63.87 | $64.48 | $63.77 | $64.36 | $63.61 | 527,631 |
2022-05-02 | $63.54 | $63.88 | $63.19 | $63.84 | $63.09 | 572,941 |
2022-04-29 | $64.64 | $65.03 | $63.31 | $63.31 | $62.57 | 209,941 |
2022-04-28 | $64.27 | $64.86 | $63.91 | $64.62 | $63.86 | 1,610,564 |
2022-04-27 | $62.35 | $62.71 | $62.10 | $62.24 | $61.51 | 361,884 |
2022-04-26 | $62.35 | $62.38 | $61.61 | $61.61 | $60.89 | 493,144 |
2022-04-25 | $63.00 | $63.33 | $62.41 | $63.25 | $62.51 | 790,347 |
2022-04-22 | $63.94 | $64.03 | $63.09 | $63.15 | $62.41 | 287,309 |
2022-04-21 | $64.82 | $64.95 | $63.87 | $63.89 | $63.14 | 1,675,360 |
2022-04-20 | $64.39 | $64.40 | $64.05 | $64.19 | $63.44 | 294,223 |
2022-04-19 | $63.44 | $64.17 | $63.41 | $64.10 | $63.35 | 324,841 |
2022-04-18 | $62.86 | $63.37 | $62.82 | $63.02 | $62.28 | 359,465 |
2022-04-14 | $63.29 | $63.51 | $62.95 | $62.95 | $62.21 | 442,243 |
2022-04-13 | $62.49 | $62.95 | $62.35 | $62.94 | $62.20 | 472,764 |
2022-04-12 | $62.42 | $62.53 | $61.85 | $61.90 | $61.18 | 432,139 |
2022-04-11 | $62.78 | $63.15 | $62.62 | $62.62 | $61.89 | 494,731 |
2022-04-08 | $62.66 | $62.98 | $62.64 | $62.73 | $62.00 | 133,472 |
2022-04-07 | $62.71 | $63.14 | $62.46 | $62.86 | $62.12 | 182,463 |
2022-04-06 | $62.93 | $63.17 | $62.70 | $62.95 | $62.21 | 280,209 |
2022-04-05 | $63.98 | $64.10 | $63.77 | $63.86 | $63.11 | 567,987 |
2022-04-04 | $64.71 | $65.16 | $64.66 | $65.06 | $64.30 | 338,525 |
2022-04-01 | $64.65 | $64.83 | $64.29 | $64.57 | $63.81 | 1,367,941 |
2022-03-31 | $64.58 | $64.67 | $63.97 | $64.02 | $63.27 | 309,849 |
2022-03-30 | $65.06 | $65.26 | $64.52 | $64.66 | $63.90 | 908,055 |
2022-03-29 | $65.86 | $66.10 | $65.45 | $65.89 | $65.12 | 271,396 |
2022-03-28 | $65.34 | $65.34 | $64.77 | $65.32 | $64.56 | 382,466 |
2022-03-25 | $65.15 | $65.46 | $64.95 | $65.45 | $64.68 | 175,123 |
2022-03-24 | $64.87 | $65.35 | $64.81 | $65.26 | $64.50 | 277,121 |
2022-03-23 | $64.32 | $64.61 | $64.15 | $64.17 | $63.42 | 600,605 |
2022-03-22 | $64.37 | $64.72 | $64.36 | $64.69 | $63.93 | 147,958 |
2022-03-21 | $63.54 | $63.73 | $63.35 | $63.57 | $62.83 | 410,783 |
2022-03-18 | $62.88 | $63.39 | $62.84 | $63.35 | $62.61 | 164,425 |
2022-03-17 | $62.07 | $62.59 | $61.97 | $62.42 | $61.69 | 136,733 |
2022-03-16 | $61.58 | $62.15 | $61.28 | $62.14 | $61.41 | 215,115 |
2022-03-15 | $60.10 | $60.97 | $60.05 | $60.80 | $60.09 | 233,101 |
2022-03-14 | $60.08 | $60.32 | $59.74 | $59.95 | $59.25 | 294,718 |
2022-03-11 | $59.99 | $60.06 | $59.10 | $59.17 | $58.48 | 146,492 |
2022-03-10 | $59.28 | $59.54 | $58.91 | $59.12 | $58.43 | 306,951 |
2022-03-09 | $58.72 | $59.12 | $58.40 | $59.00 | $58.31 | 739,207 |
2022-03-08 | $57.78 | $58.19 | $57.14 | $57.34 | $56.67 | 424,967 |
2022-03-07 | $59.57 | $59.57 | $58.31 | $58.43 | $57.75 | 2,624,604 |
2022-03-04 | $60.36 | $60.43 | $59.89 | $60.26 | $59.55 | 282,556 |
2022-03-03 | $61.78 | $61.78 | $61.12 | $61.26 | $60.54 | 292,705 |
2022-03-02 | $61.07 | $61.55 | $60.97 | $61.32 | $60.60 | 187,404 |
2022-03-01 | $61.47 | $61.59 | $60.38 | $60.62 | $59.91 | 313,541 |
2022-02-28 | $61.90 | $62.28 | $61.51 | $61.86 | $61.14 | 335,738 |
2022-02-25 | $61.91 | $62.69 | $61.78 | $62.67 | $61.94 | 358,894 |
2022-02-24 | $60.30 | $61.37 | $60.06 | $61.09 | $60.38 | 399,120 |
2022-02-23 | $62.54 | $62.54 | $61.60 | $61.67 | $60.95 | 227,020 |
2022-02-22 | $62.54 | $62.81 | $62.03 | $62.28 | $61.55 | 459,033 |
2022-02-18 | $63.18 | $63.26 | $62.89 | $63.06 | $62.32 | 124,606 |
2022-02-17 | $63.55 | $63.60 | $63.00 | $63.14 | $62.40 | 220,518 |
2022-02-16 | $63.60 | $64.12 | $63.60 | $63.99 | $63.24 | 501,831 |
2022-02-15 | $63.71 | $64.05 | $63.71 | $63.96 | $63.21 | 310,374 |
2022-02-14 | $63.47 | $63.54 | $62.99 | $63.47 | $62.73 | 912,764 |
2022-02-11 | $63.75 | $64.08 | $63.05 | $63.31 | $62.57 | 891,960 |
2022-02-10 | $63.79 | $64.47 | $63.77 | $63.93 | $63.18 | 751,428 |
2022-02-09 | $64.36 | $64.58 | $64.24 | $64.54 | $63.78 | 183,045 |
2022-02-08 | $63.57 | $63.98 | $63.51 | $63.96 | $63.21 | 234,433 |
2022-02-07 | $63.20 | $63.50 | $63.14 | $63.34 | $62.60 | 156,923 |
2022-02-04 | $62.72 | $63.19 | $62.58 | $63.05 | $62.31 | 204,032 |
2022-02-03 | $62.59 | $62.99 | $62.37 | $62.44 | $61.71 | 354,071 |
2022-02-02 | $62.91 | $63.10 | $62.55 | $63.07 | $62.33 | 197,596 |
2022-02-01 | $62.08 | $62.29 | $61.77 | $62.26 | $61.53 | 368,202 |
2022-01-31 | $61.56 | $62.37 | $61.42 | $62.33 | $61.60 | 531,071 |
2022-01-28 | $61.00 | $61.47 | $60.61 | $61.36 | $60.64 | 3,262,395 |
2022-01-27 | $61.66 | $61.93 | $61.06 | $61.32 | $60.60 | 466,402 |
2022-01-26 | $62.30 | $62.30 | $61.22 | $61.63 | $60.91 | 425,111 |
2022-01-25 | $61.66 | $62.42 | $61.15 | $62.03 | $61.30 | 482,794 |
2022-01-24 | $61.90 | $62.19 | $60.93 | $62.19 | $61.46 | 787,901 |
2022-01-21 | $62.49 | $62.58 | $61.79 | $61.90 | $61.18 | 337,038 |
2022-01-20 | $62.84 | $63.29 | $62.38 | $62.44 | $61.71 | 1,524,644 |
2022-01-19 | $63.48 | $63.48 | $62.87 | $62.87 | $62.13 | 332,359 |
2022-01-18 | $64.02 | $64.24 | $63.79 | $63.94 | $63.19 | 417,784 |
2022-01-14 | $64.38 | $64.87 | $64.27 | $64.84 | $64.08 | 200,540 |
2022-01-13 | $65.22 | $65.37 | $64.62 | $64.70 | $63.94 | 612,594 |
2022-01-12 | $65.00 | $65.14 | $64.79 | $65.00 | $64.24 | 416,104 |
2022-01-11 | $64.19 | $64.57 | $64.00 | $64.54 | $63.78 | 301,721 |
2022-01-10 | $63.80 | $64.02 | $63.26 | $63.83 | $63.08 | 316,952 |
2022-01-07 | $63.86 | $64.10 | $63.50 | $63.96 | $63.21 | 260,058 |
2022-01-06 | $64.15 | $64.35 | $63.96 | $64.30 | $63.55 | 441,987 |
2022-01-05 | $64.64 | $64.96 | $64.34 | $64.37 | $63.62 | 612,140 |
2022-01-04 | $64.07 | $64.47 | $64.06 | $64.37 | $63.62 | 653,089 |
2022-01-03 | $62.79 | $62.95 | $62.60 | $62.79 | $62.06 | 105,116 |
2021-12-31 | $62.39 | $62.75 | $62.37 | $62.54 | $61.81 | 150,251 |
2021-12-30 | $62.71 | $62.80 | $62.41 | $62.46 | $61.73 | 170,108 |
2021-12-29 | $62.51 | $62.69 | $62.36 | $62.61 | $61.88 | 220,029 |
2021-12-28 | $62.68 | $62.92 | $62.67 | $62.74 | $62.01 | 236,011 |
2021-12-27 | $62.44 | $62.85 | $62.41 | $62.80 | $62.07 | 89,888 |
2021-12-23 | $63.29 | $63.72 | $63.25 | $63.56 | $61.73 | 183,028 |
2021-12-22 | $62.64 | $63.12 | $62.55 | $63.09 | $61.27 | 215,495 |
2021-12-21 | $62.72 | $63.13 | $62.55 | $63.10 | $61.28 | 194,843 |
2021-12-20 | $62.15 | $62.53 | $61.94 | $62.48 | $60.68 | 131,325 |
2021-12-17 | $63.10 | $63.39 | $62.91 | $62.96 | $61.14 | 321,847 |
2021-12-16 | $64.01 | $64.03 | $63.62 | $63.67 | $61.83 | 278,488 |
2021-12-15 | $63.07 | $63.75 | $62.92 | $63.61 | $61.77 | 314,852 |
2021-12-14 | $62.42 | $62.71 | $62.27 | $62.49 | $60.69 | 209,942 |
2021-12-13 | $62.56 | $62.58 | $62.20 | $62.20 | $60.40 | 145,880 |
2021-12-10 | $62.86 | $62.94 | $62.67 | $62.88 | $61.07 | 82,990 |
2021-12-09 | $62.74 | $62.97 | $62.56 | $62.76 | $60.95 | 2,361,004 |
2021-12-08 | $63.43 | $63.49 | $63.28 | $63.37 | $61.54 | 525,712 |
2021-12-07 | $63.12 | $63.61 | $63.12 | $63.50 | $61.67 | 352,907 |
2021-12-06 | $61.68 | $62.11 | $61.56 | $61.87 | $60.08 | 194,023 |
2021-12-03 | $61.79 | $61.87 | $60.95 | $61.35 | $59.58 | 262,071 |
2021-12-02 | $60.32 | $61.30 | $60.25 | $61.09 | $59.33 | 285,636 |
2021-12-01 | $61.12 | $61.18 | $59.61 | $59.71 | $57.99 | 270,723 |
2021-11-30 | $59.85 | $60.03 | $59.37 | $59.94 | $58.21 | 874,445 |
2021-11-29 | $61.26 | $61.37 | $60.76 | $60.96 | $59.20 | 364,814 |
2021-11-26 | $61.54 | $61.54 | $60.42 | $60.59 | $58.84 | 852,676 |
2021-11-24 | $63.18 | $63.53 | $63.17 | $63.53 | $61.70 | 270,111 |
2021-11-23 | $63.66 | $64.10 | $63.63 | $64.05 | $62.20 | 147,626 |
2021-11-22 | $63.81 | $63.99 | $63.63 | $63.70 | $61.86 | 133,349 |
2021-11-19 | $63.27 | $63.41 | $63.07 | $63.36 | $61.53 | 203,235 |
2021-11-18 | $63.25 | $63.39 | $63.00 | $63.33 | $61.50 | 419,929 |
2021-11-17 | $63.48 | $63.48 | $63.16 | $63.38 | $61.55 | 97,316 |
2021-11-16 | $63.80 | $64.02 | $63.80 | $64.00 | $62.15 | 400,154 |
2021-11-15 | $63.79 | $63.92 | $63.73 | $63.90 | $62.06 | 448,833 |
2021-11-12 | $63.69 | $63.93 | $63.62 | $63.84 | $62.00 | 190,672 |
2021-11-11 | $63.11 | $63.32 | $63.05 | $63.21 | $61.39 | 133,296 |
2021-11-10 | $62.94 | $63.35 | $62.66 | $62.82 | $61.01 | 366,281 |
2021-11-09 | $63.26 | $63.28 | $62.88 | $63.20 | $61.38 | 488,287 |
2021-11-08 | $63.78 | $63.84 | $63.59 | $63.80 | $61.96 | 355,856 |
2021-11-05 | $63.99 | $64.06 | $63.71 | $63.97 | $62.12 | 191,339 |
2021-11-04 | $64.23 | $64.25 | $63.95 | $64.17 | $62.32 | 228,649 |
2021-11-03 | $63.52 | $64.06 | $63.43 | $63.97 | $62.12 | 164,925 |
2021-11-02 | $63.44 | $63.69 | $63.44 | $63.61 | $61.77 | 310,593 |
2021-11-01 | $63.89 | $63.97 | $63.57 | $63.88 | $62.04 | 194,963 |
2021-10-29 | $62.48 | $62.87 | $62.46 | $62.77 | $60.96 | 287,415 |
2021-10-28 | $62.50 | $62.72 | $62.45 | $62.72 | $60.91 | 214,490 |
2021-10-27 | $62.64 | $62.78 | $62.38 | $62.42 | $60.62 | 211,860 |
2021-10-26 | $63.37 | $63.41 | $62.89 | $62.95 | $61.13 | 316,939 |
2021-10-25 | $62.74 | $63.05 | $62.60 | $62.89 | $61.07 | 144,114 |
2021-10-22 | $63.01 | $63.16 | $62.74 | $62.89 | $61.07 | 217,221 |
2021-10-21 | $62.58 | $62.93 | $62.46 | $62.66 | $60.85 | 548,163 |
2021-10-20 | $63.79 | $63.97 | $63.72 | $63.94 | $62.09 | 1,037,410 |
2021-10-19 | $63.92 | $64.16 | $63.86 | $64.10 | $62.25 | 326,224 |
2021-10-18 | $63.63 | $63.99 | $63.61 | $63.83 | $61.99 | 335,997 |
2021-10-15 | $64.03 | $64.17 | $63.86 | $63.89 | $62.05 | 107,181 |
2021-10-14 | $62.92 | $63.02 | $62.77 | $62.94 | $61.12 | 147,247 |
2021-10-13 | $62.47 | $62.47 | $62.02 | $62.29 | $60.49 | 329,104 |
2021-10-12 | $62.88 | $63.02 | $62.67 | $62.78 | $60.97 | 258,680 |
2021-10-11 | $63.21 | $63.33 | $62.69 | $62.69 | $60.88 | 473,529 |
2021-10-08 | $61.73 | $61.94 | $61.64 | $61.89 | $60.10 | 184,790 |
2021-10-07 | $61.57 | $62.11 | $61.57 | $61.79 | $60.01 | 361,678 |
2021-10-06 | $60.70 | $61.45 | $60.39 | $61.40 | $59.63 | 515,933 |
2021-10-05 | $61.45 | $62.01 | $61.35 | $61.86 | $60.07 | 207,776 |
2021-10-04 | $61.65 | $61.72 | $60.47 | $60.96 | $59.20 | 1,028,774 |
2021-10-01 | $62.45 | $62.83 | $62.05 | $62.76 | $60.95 | 1,659,340 |
2021-09-30 | $63.64 | $63.78 | $63.06 | $63.16 | $61.34 | 546,549 |
2021-09-29 | $64.45 | $64.66 | $64.11 | $64.40 | $62.54 | 267,373 |
2021-09-28 | $64.56 | $64.61 | $63.92 | $64.11 | $62.26 | 354,370 |
2021-09-27 | $64.66 | $64.98 | $64.60 | $64.98 | $63.10 | 236,965 |
2021-09-24 | $64.43 | $64.71 | $64.27 | $64.66 | $62.79 | 326,967 |
2021-09-23 | $64.26 | $64.61 | $64.07 | $64.52 | $62.59 | 154,944 |
2021-09-22 | $63.64 | $64.13 | $63.64 | $63.92 | $62.01 | 560,952 |
2021-09-21 | $64.26 | $64.33 | $63.91 | $64.07 | $62.16 | 190,490 |
2021-09-20 | $63.63 | $63.85 | $63.20 | $63.69 | $61.79 | 409,381 |
2021-09-17 | $64.90 | $64.99 | $64.67 | $64.80 | $62.87 | 310,358 |
2021-09-16 | $64.87 | $65.29 | $64.82 | $65.13 | $63.19 | 999,739 |
2021-09-15 | $64.56 | $65.07 | $64.50 | $65.00 | $63.06 | 173,021 |
2021-09-14 | $65.13 | $65.16 | $64.53 | $64.60 | $62.67 | 255,125 |
2021-09-13 | $65.04 | $65.25 | $64.88 | $65.19 | $63.24 | 280,035 |
2021-09-10 | $64.80 | $64.87 | $64.09 | $64.16 | $62.25 | 397,179 |
2021-09-09 | $64.07 | $64.33 | $63.91 | $64.04 | $62.13 | 693,495 |
2021-09-08 | $64.34 | $64.43 | $63.93 | $63.99 | $62.08 | 892,467 |
2021-09-07 | $63.54 | $64.25 | $63.46 | $64.07 | $62.16 | 606,805 |
2021-09-03 | $62.66 | $63.36 | $62.60 | $63.36 | $61.47 | 429,666 |
2021-09-02 | $61.81 | $62.02 | $61.65 | $61.72 | $59.88 | 529,644 |
2021-09-01 | $61.52 | $61.75 | $61.46 | $61.54 | $59.70 | 903,129 |
2021-08-31 | $60.66 | $60.82 | $60.53 | $60.53 | $58.72 | 318,874 |
2021-08-30 | $60.25 | $60.25 | $60.04 | $60.11 | $58.32 | 142,244 |
2021-08-27 | $59.84 | $60.12 | $59.78 | $60.10 | $58.31 | 90,249 |
2021-08-26 | $60.04 | $60.15 | $59.83 | $59.87 | $58.08 | 83,716 |
2021-08-25 | $60.05 | $60.30 | $60.00 | $60.22 | $58.42 | 158,240 |
2021-08-24 | $59.92 | $60.29 | $59.92 | $60.14 | $58.35 | 206,097 |
2021-08-23 | $59.66 | $59.82 | $59.60 | $59.73 | $57.95 | 107,398 |
2021-08-20 | $58.68 | $59.13 | $58.67 | $59.04 | $57.28 | 356,042 |
2021-08-19 | $59.17 | $59.47 | $59.13 | $59.38 | $57.61 | 261,111 |
2021-08-18 | $60.25 | $60.57 | $60.09 | $60.14 | $58.35 | 293,421 |
2021-08-17 | $60.06 | $60.37 | $60.01 | $60.34 | $58.54 | 228,048 |
2021-08-16 | $60.30 | $60.54 | $60.12 | $60.52 | $58.71 | 1,565,320 |
2021-08-13 | $61.32 | $61.37 | $61.02 | $61.14 | $59.32 | 286,568 |
2021-08-12 | $61.43 | $61.58 | $61.25 | $61.47 | $59.64 | 314,276 |
2021-08-11 | $61.56 | $61.64 | $61.44 | $61.63 | $59.79 | 364,190 |
2021-08-10 | $60.56 | $60.87 | $60.55 | $60.87 | $59.05 | 292,101 |
2021-08-09 | $60.54 | $60.87 | $60.44 | $60.87 | $59.05 | 192,805 |
2021-08-06 | $60.72 | $60.81 | $60.58 | $60.72 | $58.91 | 232,661 |
2021-08-05 | $60.34 | $60.52 | $60.31 | $60.47 | $58.67 | 78,947 |
2021-08-04 | $59.95 | $60.21 | $59.92 | $60.14 | $58.35 | 126,875 |
2021-08-03 | $60.32 | $60.68 | $59.94 | $60.68 | $58.87 | 330,222 |
2021-08-02 | $60.69 | $60.81 | $60.23 | $60.35 | $58.55 | 1,125,896 |
2021-07-30 | $59.95 | $60.13 | $59.73 | $59.76 | $57.98 | 248,070 |
2021-07-29 | $60.68 | $60.72 | $60.35 | $60.43 | $58.63 | 244,017 |
2021-07-28 | $60.45 | $60.64 | $60.36 | $60.46 | $58.66 | 247,307 |
2021-07-27 | $60.15 | $60.23 | $59.69 | $60.02 | $58.23 | 226,358 |
2021-07-26 | $60.45 | $60.84 | $60.45 | $60.76 | $58.95 | 407,117 |
2021-07-23 | $60.77 | $60.86 | $60.58 | $60.79 | $58.98 | 421,264 |
2021-07-22 | $60.54 | $60.54 | $60.22 | $60.27 | $58.47 | 154,147 |
2021-07-21 | $59.93 | $60.53 | $59.93 | $60.46 | $58.66 | 376,881 |
2021-07-20 | $59.11 | $59.96 | $59.06 | $59.87 | $58.08 | 221,452 |
2021-07-19 | $59.21 | $59.23 | $58.48 | $58.84 | $57.08 | 780,576 |
2021-07-16 | $60.61 | $60.61 | $59.95 | $59.99 | $58.20 | 76,943 |
2021-07-15 | $60.47 | $60.77 | $60.40 | $60.56 | $58.75 | 374,639 |
2021-07-14 | $61.34 | $61.41 | $61.10 | $61.10 | $59.28 | 137,210 |
2021-07-13 | $61.44 | $61.51 | $61.09 | $61.25 | $59.42 | 143,408 |
2021-07-12 | $60.92 | $61.27 | $60.88 | $61.24 | $59.41 | 163,137 |
2021-07-09 | $60.61 | $61.14 | $60.52 | $61.14 | $59.32 | 201,344 |
2021-07-08 | $58.98 | $59.33 | $58.79 | $59.01 | $57.25 | 261,518 |
2021-07-07 | $60.62 | $60.75 | $60.38 | $60.61 | $58.80 | 487,083 |
2021-07-06 | $61.16 | $61.16 | $60.40 | $60.74 | $58.93 | 690,860 |
2021-07-02 | $61.40 | $61.49 | $61.21 | $61.28 | $59.45 | 248,826 |
2021-07-01 | $60.95 | $61.34 | $60.95 | $61.26 | $59.43 | 541,256 |
2021-06-30 | $60.78 | $61.10 | $60.78 | $61.02 | $59.20 | 632,597 |
2021-06-29 | $61.45 | $61.47 | $61.27 | $61.35 | $59.52 | 308,869 |
2021-06-28 | $61.74 | $61.82 | $61.32 | $61.44 | $59.61 | 409,974 |
2021-06-25 | $61.71 | $61.88 | $61.62 | $61.85 | $60.00 | 208,009 |
2021-06-24 | $61.37 | $61.59 | $61.27 | $61.59 | $59.75 | 425,673 |
2021-06-23 | $61.43 | $61.55 | $61.34 | $61.37 | $59.08 | 139,329 |
2021-06-22 | $61.78 | $61.91 | $61.60 | $61.72 | $59.42 | 147,292 |
2021-06-21 | $60.82 | $61.58 | $60.69 | $61.57 | $59.28 | 273,525 |
2021-06-18 | $61.07 | $61.13 | $60.71 | $60.71 | $58.45 | 308,639 |
2021-06-17 | $62.55 | $62.67 | $62.13 | $62.40 | $60.08 | 347,843 |
2021-06-16 | $62.59 | $62.93 | $62.32 | $62.81 | $60.47 | 264,038 |
2021-06-15 | $62.38 | $62.50 | $62.26 | $62.50 | $60.17 | 150,017 |
2021-06-14 | $61.99 | $62.17 | $61.89 | $62.17 | $59.85 | 98,956 |
2021-06-11 | $62.05 | $62.26 | $62.01 | $62.26 | $59.94 | 76,476 |
2021-06-10 | $62.26 | $62.37 | $61.91 | $62.02 | $59.71 | 316,127 |
2021-06-09 | $62.01 | $62.13 | $61.89 | $61.99 | $59.68 | 694,533 |
2021-06-08 | $62.54 | $62.54 | $62.29 | $62.32 | $60.00 | 789,382 |
2021-06-07 | $62.44 | $62.57 | $62.21 | $62.47 | $60.14 | 280,783 |
2021-06-04 | $62.38 | $62.58 | $62.24 | $62.43 | $60.11 | 464,241 |
2021-06-03 | $61.80 | $62.19 | $61.80 | $62.11 | $59.80 | 399,985 |
2021-06-02 | $61.75 | $61.84 | $61.65 | $61.75 | $59.45 | 166,038 |
2021-06-01 | $61.41 | $61.41 | $60.99 | $61.11 | $58.83 | 576,625 |
2021-05-28 | $61.71 | $61.80 | $61.44 | $61.44 | $59.15 | 298,459 |
2021-05-27 | $60.93 | $61.24 | $60.93 | $61.19 | $58.91 | 340,185 |
2021-05-26 | $60.74 | $60.89 | $60.69 | $60.84 | $58.57 | 153,045 |
2021-05-25 | $60.93 | $60.98 | $60.47 | $60.54 | $58.29 | 246,893 |
2021-05-24 | $60.75 | $60.91 | $60.75 | $60.79 | $58.53 | 277,816 |
2021-05-21 | $60.35 | $60.58 | $60.24 | $60.44 | $58.19 | 3,239,115 |
2021-05-20 | $59.92 | $60.29 | $59.86 | $60.07 | $57.83 | 334,576 |
2021-05-19 | $59.56 | $59.93 | $59.26 | $59.80 | $57.57 | 288,705 |
2021-05-18 | $60.24 | $60.32 | $59.90 | $59.98 | $57.75 | 261,530 |
2021-05-17 | $59.43 | $59.56 | $59.29 | $59.56 | $57.34 | 186,273 |
2021-05-14 | $59.67 | $59.91 | $59.59 | $59.80 | $57.57 | 194,586 |
2021-05-13 | $58.75 | $59.33 | $58.64 | $59.26 | $57.05 | 325,297 |
2021-05-12 | $59.19 | $59.41 | $58.40 | $58.60 | $56.42 | 952,369 |
2021-05-11 | $59.50 | $60.05 | $59.37 | $59.90 | $57.67 | 628,840 |
2021-05-10 | $61.31 | $61.48 | $60.89 | $60.94 | $58.67 | 307,710 |
2021-05-07 | $60.51 | $60.82 | $60.47 | $60.82 | $58.56 | 115,946 |
2021-05-06 | $60.27 | $60.63 | $60.12 | $60.63 | $58.37 | 444,105 |
2021-05-05 | $60.02 | $60.47 | $59.91 | $60.28 | $58.04 | 152,100 |
2021-05-04 | $59.77 | $59.84 | $59.34 | $59.67 | $57.45 | 346,909 |
2021-05-03 | $59.94 | $60.19 | $59.80 | $60.05 | $57.81 | 1,205,163 |
2021-04-30 | $59.52 | $59.70 | $59.34 | $59.50 | $57.28 | 138,709 |
2021-04-29 | $59.98 | $60.00 | $59.38 | $59.80 | $57.57 | 376,631 |
2021-04-28 | $59.58 | $59.79 | $59.49 | $59.55 | $57.33 | 205,794 |
2021-04-27 | $59.26 | $59.56 | $59.17 | $59.53 | $57.31 | 215,536 |
2021-04-26 | $59.86 | $60.00 | $59.69 | $59.82 | $57.59 | 345,305 |
2021-04-23 | $59.50 | $60.17 | $59.46 | $60.02 | $57.78 | 136,159 |
2021-04-22 | $59.98 | $59.98 | $59.45 | $59.48 | $57.27 | 226,783 |
2021-04-21 | $58.86 | $59.61 | $58.73 | $59.61 | $57.39 | 153,726 |
2021-04-20 | $59.51 | $59.64 | $58.90 | $59.04 | $56.84 | 394,553 |
2021-04-19 | $60.86 | $60.92 | $60.21 | $60.39 | $58.14 | 318,960 |
2021-04-16 | $61.25 | $61.29 | $61.04 | $61.24 | $58.96 | 177,139 |
2021-04-15 | $61.12 | $61.17 | $60.99 | $61.11 | $58.83 | 77,372 |
2021-04-14 | $60.72 | $61.13 | $60.64 | $60.85 | $58.58 | 286,725 |
2021-04-13 | $60.90 | $61.02 | $60.77 | $61.02 | $58.75 | 212,643 |
2021-04-12 | $60.93 | $60.99 | $60.72 | $60.80 | $58.54 | 125,487 |
2021-04-09 | $61.12 | $61.33 | $60.96 | $61.33 | $59.05 | 145,392 |
2021-04-08 | $60.66 | $60.78 | $60.49 | $60.78 | $58.52 | 280,085 |
2021-04-07 | $60.92 | $61.19 | $60.89 | $61.17 | $58.89 | 157,860 |
2021-04-06 | $60.89 | $61.08 | $60.74 | $60.83 | $58.56 | 312,694 |
2021-04-05 | $61.86 | $62.14 | $61.70 | $61.96 | $59.65 | 223,482 |
2021-04-01 | $61.29 | $61.75 | $61.19 | $61.69 | $59.39 | 278,777 |
2021-03-31 | $61.39 | $61.65 | $61.12 | $61.34 | $59.06 | 274,823 |
2021-03-30 | $61.80 | $61.98 | $61.67 | $61.84 | $59.54 | 127,564 |
2021-03-29 | $61.57 | $61.88 | $61.52 | $61.88 | $59.58 | 292,365 |
2021-03-26 | $61.73 | $62.28 | $61.54 | $62.27 | $59.95 | 327,677 |
2021-03-25 | $60.63 | $61.36 | $60.56 | $61.28 | $59.00 | 308,462 |
2021-03-24 | $60.29 | $60.72 | $60.20 | $60.31 | $58.06 | 626,365 |
2021-03-23 | $61.12 | $61.29 | $60.77 | $60.81 | $58.55 | 394,673 |
2021-03-22 | $61.88 | $62.18 | $61.72 | $61.95 | $59.64 | 563,504 |
2021-03-19 | $62.48 | $62.50 | $61.84 | $62.31 | $59.99 | 499,119 |
2021-03-18 | $61.95 | $62.36 | $61.77 | $61.77 | $59.47 | 274,262 |
2021-03-17 | $61.05 | $61.38 | $60.93 | $61.32 | $59.04 | 347,570 |
2021-03-16 | $61.00 | $61.09 | $60.87 | $60.96 | $58.69 | 402,116 |
2021-03-15 | $60.92 | $61.04 | $60.60 | $61.00 | $58.73 | 243,702 |
2021-03-12 | $59.97 | $60.45 | $59.94 | $60.37 | $58.12 | 553,807 |
2021-03-11 | $59.65 | $59.65 | $59.31 | $59.41 | $57.20 | 400,452 |
2021-03-10 | $59.58 | $59.91 | $59.56 | $59.84 | $57.61 | 663,751 |
2021-03-09 | $59.46 | $59.63 | $59.28 | $59.41 | $57.20 | 421,669 |
2021-03-08 | $59.06 | $59.55 | $59.00 | $59.17 | $56.97 | 701,252 |
2021-03-05 | $58.88 | $59.09 | $58.18 | $59.09 | $56.89 | 321,013 |
2021-03-04 | $58.41 | $58.76 | $58.04 | $58.41 | $56.23 | 327,122 |
2021-03-03 | $58.39 | $58.62 | $58.24 | $58.24 | $56.07 | 256,382 |
2021-03-02 | $58.28 | $58.37 | $58.03 | $58.03 | $55.87 | 273,509 |
2021-03-01 | $58.24 | $58.75 | $58.13 | $58.67 | $56.49 | 508,212 |
2021-02-26 | $58.05 | $58.05 | $57.48 | $57.60 | $55.46 | 1,234,751 |
2021-02-25 | $59.11 | $59.16 | $58.10 | $58.27 | $56.10 | 821,678 |
2021-02-24 | $58.45 | $59.07 | $58.44 | $58.93 | $56.74 | 323,264 |
2021-02-23 | $58.79 | $59.06 | $58.32 | $58.84 | $56.65 | 545,890 |
2021-02-22 | $58.78 | $59.15 | $58.74 | $58.83 | $56.64 | 578,424 |
2021-02-19 | $58.89 | $59.08 | $58.79 | $58.96 | $56.76 | 422,722 |
2021-02-18 | $58.62 | $58.81 | $58.47 | $58.76 | $56.57 | 440,166 |
2021-02-17 | $59.62 | $59.87 | $59.47 | $59.70 | $57.48 | 268,988 |
2021-02-16 | $59.70 | $59.89 | $59.63 | $59.63 | $57.41 | 424,984 |
2021-02-12 | $58.72 | $59.11 | $58.64 | $59.05 | $56.85 | 345,292 |
2021-02-11 | $58.48 | $58.50 | $58.22 | $58.42 | $56.24 | 325,789 |
2021-02-10 | $58.31 | $58.37 | $57.90 | $58.12 | $55.96 | 423,831 |
2021-02-09 | $58.17 | $58.30 | $58.06 | $58.23 | $56.06 | 314,872 |
2021-02-08 | $58.41 | $58.53 | $58.27 | $58.34 | $56.17 | 935,888 |
2021-02-05 | $57.54 | $57.59 | $57.28 | $57.40 | $55.26 | 555,006 |
2021-02-04 | $56.85 | $57.30 | $56.81 | $57.29 | $55.16 | 409,674 |
2021-02-03 | $56.82 | $56.85 | $56.68 | $56.70 | $54.59 | 362,361 |
2021-02-02 | $56.17 | $56.56 | $56.13 | $56.51 | $54.41 | 417,102 |
2021-02-01 | $55.91 | $56.02 | $55.68 | $56.00 | $53.91 | 366,494 |
2021-01-29 | $55.69 | $55.88 | $55.01 | $55.27 | $53.21 | 530,844 |
2021-01-28 | $55.89 | $56.54 | $55.87 | $56.37 | $54.27 | 302,850 |
2021-01-27 | $56.25 | $56.34 | $55.78 | $55.81 | $53.73 | 625,119 |
2021-01-26 | $56.55 | $56.81 | $56.53 | $56.76 | $54.65 | 230,748 |
2021-01-25 | $56.11 | $56.67 | $55.86 | $56.64 | $54.53 | 443,077 |
2021-01-22 | $56.02 | $56.46 | $56.02 | $56.36 | $54.26 | 201,684 |
2021-01-21 | $56.39 | $56.39 | $55.93 | $56.18 | $54.09 | 172,070 |
2021-01-20 | $56.26 | $56.57 | $56.20 | $56.55 | $54.44 | 232,770 |
2021-01-19 | $56.19 | $56.29 | $56.01 | $56.24 | $54.15 | 174,618 |
2021-01-15 | $56.29 | $56.36 | $55.80 | $56.12 | $54.03 | 362,137 |
2021-01-14 | $56.91 | $57.16 | $56.81 | $57.01 | $54.89 | 537,298 |
2021-01-13 | $56.53 | $56.62 | $56.42 | $56.49 | $54.39 | 526,299 |
2021-01-12 | $56.13 | $56.32 | $56.07 | $56.25 | $54.16 | 666,622 |
2021-01-11 | $55.89 | $56.30 | $55.76 | $56.08 | $53.99 | 278,029 |
2021-01-08 | $56.20 | $56.39 | $55.78 | $56.37 | $54.27 | 337,146 |
2021-01-07 | $55.30 | $55.46 | $55.09 | $55.27 | $53.21 | 278,120 |
2021-01-06 | $54.36 | $55.22 | $54.22 | $55.01 | $52.96 | 221,545 |
2021-01-05 | $53.62 | $53.98 | $53.61 | $53.83 | $51.83 | 534,443 |
2021-01-04 | $54.19 | $54.19 | $53.43 | $53.49 | $51.50 | 232,937 |
2020-12-31 | $54.39 | $54.51 | $54.23 | $54.42 | $52.39 | 289,069 |
2020-12-30 | $54.32 | $54.65 | $54.27 | $54.30 | $52.28 | 109,049 |
2020-12-29 | $54.68 | $54.77 | $54.32 | $54.35 | $52.33 | 494,094 |
2020-12-28 | $53.89 | $54.09 | $53.84 | $54.03 | $52.02 | 204,484 |
2020-12-24 | $53.33 | $53.41 | $53.30 | $53.39 | $51.40 | 129,517 |
2020-12-23 | $53.13 | $53.53 | $53.07 | $53.43 | $51.44 | 371,910 |
2020-12-22 | $53.22 | $53.48 | $53.11 | $53.36 | $51.37 | 323,951 |
2020-12-21 | $52.77 | $53.31 | $52.74 | $53.22 | $51.24 | 492,633 |
2020-12-18 | $54.78 | $54.79 | $54.45 | $54.47 | $51.67 | 438,193 |
2020-12-17 | $54.51 | $54.59 | $54.46 | $54.49 | $51.69 | 301,255 |
2020-12-16 | $54.57 | $54.62 | $54.47 | $54.54 | $51.74 | 250,242 |
2020-12-15 | $54.51 | $54.63 | $54.35 | $54.60 | $51.80 | 229,054 |
2020-12-14 | $54.50 | $54.68 | $54.34 | $54.41 | $51.62 | 482,865 |
2020-12-11 | $53.91 | $54.09 | $53.81 | $54.07 | $51.29 | 193,647 |
2020-12-10 | $53.83 | $54.14 | $53.81 | $54.10 | $51.32 | 333,616 |
2020-12-09 | $54.15 | $54.17 | $53.70 | $54.05 | $51.27 | 305,867 |
2020-12-08 | $53.21 | $53.63 | $53.20 | $53.63 | $50.88 | 432,335 |
2020-12-07 | $53.59 | $53.70 | $53.26 | $53.47 | $50.72 | 585,788 |
2020-12-04 | $53.84 | $54.18 | $53.84 | $54.18 | $51.40 | 236,746 |
2020-12-03 | $53.76 | $53.79 | $53.54 | $53.59 | $50.84 | 429,727 |
2020-12-02 | $53.62 | $53.95 | $53.56 | $53.84 | $51.07 | 205,754 |
2020-12-01 | $53.35 | $53.67 | $53.32 | $53.44 | $50.70 | 417,423 |
2020-11-30 | $53.07 | $53.07 | $52.28 | $52.39 | $49.70 | 562,708 |
2020-11-27 | $53.82 | $53.96 | $53.69 | $53.80 | $51.04 | 179,492 |
2020-11-25 | $53.25 | $53.64 | $53.07 | $53.48 | $50.73 | 411,496 |
2020-11-24 | $53.91 | $54.22 | $53.82 | $54.11 | $51.33 | 777,994 |
2020-11-23 | $53.39 | $53.69 | $53.28 | $53.44 | $50.70 | 509,854 |
2020-11-20 | $52.68 | $52.99 | $52.59 | $52.95 | $50.23 | 638,226 |
2020-11-19 | $52.11 | $52.29 | $52.04 | $52.29 | $49.60 | 350,725 |
2020-11-18 | $52.37 | $52.60 | $52.14 | $52.14 | $49.46 | 397,546 |
2020-11-17 | $52.53 | $52.84 | $52.44 | $52.69 | $49.98 | 954,856 |
2020-11-16 | $52.94 | $53.02 | $52.70 | $53.00 | $50.28 | 551,824 |
2020-11-13 | $51.58 | $52.33 | $51.53 | $52.23 | $49.55 | 727,880 |
2020-11-12 | $51.82 | $51.97 | $51.48 | $51.55 | $48.90 | 533,317 |
2020-11-11 | $52.85 | $52.95 | $52.51 | $52.66 | $49.96 | 544,046 |
2020-11-10 | $52.31 | $52.98 | $52.11 | $52.54 | $49.84 | 552,097 |
2020-11-09 | $52.99 | $53.16 | $52.53 | $52.56 | $49.86 | 1,259,200 |
2020-11-06 | $50.07 | $50.20 | $49.91 | $49.93 | $47.37 | 320,721 |
2020-11-05 | $49.94 | $50.05 | $49.78 | $50.02 | $47.45 | 633,907 |
2020-11-04 | $49.27 | $49.91 | $49.10 | $49.48 | $46.94 | 730,968 |
2020-11-03 | $49.40 | $49.96 | $49.40 | $49.78 | $47.22 | 721,106 |
2020-11-02 | $48.73 | $48.89 | $48.65 | $48.81 | $46.30 | 686,415 |
2020-10-30 | $47.93 | $48.20 | $47.84 | $48.17 | $45.70 | 929,206 |
2020-10-29 | $48.34 | $48.57 | $48.19 | $48.43 | $45.94 | 723,185 |
2020-10-28 | $48.13 | $48.21 | $47.75 | $47.75 | $45.30 | 719,962 |
2020-10-27 | $49.00 | $49.00 | $48.77 | $48.81 | $46.30 | 380,115 |
2020-10-26 | $49.08 | $49.13 | $48.81 | $48.86 | $46.35 | 898,781 |
2020-10-23 | $49.25 | $49.29 | $49.12 | $49.22 | $46.69 | 173,960 |
2020-10-22 | $49.05 | $49.28 | $49.00 | $49.23 | $46.70 | 380,547 |
2020-10-21 | $49.10 | $49.21 | $49.04 | $49.04 | $46.52 | 1,041,865 |
2020-10-20 | $48.98 | $49.10 | $48.91 | $48.95 | $46.44 | 461,014 |
2020-10-19 | $49.12 | $49.17 | $48.84 | $48.86 | $46.35 | 352,444 |
2020-10-16 | $48.70 | $48.90 | $48.63 | $48.84 | $46.33 | 747,204 |
2020-10-15 | $48.66 | $48.96 | $48.58 | $48.90 | $46.39 | 809,036 |
2020-10-14 | $49.21 | $49.33 | $49.11 | $49.11 | $46.59 | 547,209 |
2020-10-13 | $49.42 | $49.46 | $49.31 | $49.32 | $46.79 | 413,084 |
2020-10-12 | $49.32 | $49.53 | $49.21 | $49.42 | $46.88 | 546,838 |
2020-10-09 | $49.58 | $49.64 | $49.51 | $49.54 | $47.00 | 207,840 |
2020-10-08 | $49.88 | $49.92 | $49.70 | $49.82 | $47.26 | 464,409 |
2020-10-07 | $49.64 | $49.79 | $49.58 | $49.74 | $47.19 | 628,291 |
2020-10-06 | $49.52 | $49.64 | $49.16 | $49.23 | $46.70 | 495,633 |
2020-10-05 | $49.06 | $49.47 | $49.06 | $49.37 | $46.83 | 218,938 |
2020-10-02 | $48.37 | $48.92 | $48.33 | $48.81 | $46.30 | 505,527 |
2020-10-01 | $49.00 | $49.08 | $48.89 | $49.05 | $46.53 | 393,300 |
2020-09-30 | $48.90 | $49.24 | $48.88 | $49.00 | $46.48 | 535,598 |
2020-09-29 | $49.65 | $49.79 | $49.52 | $49.53 | $46.99 | 266,718 |
2020-09-28 | $49.53 | $49.63 | $49.46 | $49.62 | $47.07 | 562,188 |
2020-09-25 | $48.65 | $49.08 | $48.60 | $49.08 | $46.56 | 278,739 |
2020-09-24 | $48.61 | $49.04 | $48.54 | $48.85 | $46.34 | 567,501 |
2020-09-23 | $49.28 | $49.29 | $49.05 | $49.06 | $46.54 | 417,746 |
2020-09-22 | $48.21 | $48.67 | $48.19 | $48.60 | $46.10 | 481,149 |
2020-09-21 | $48.25 | $48.56 | $47.82 | $48.39 | $45.90 | 680,368 |
2020-09-18 | $49.41 | $49.41 | $49.05 | $49.23 | $46.70 | 370,936 |
2020-09-17 | $49.13 | $49.45 | $48.97 | $49.45 | $46.91 | 459,237 |
2020-09-16 | $49.42 | $49.64 | $49.35 | $49.51 | $46.97 | 1,051,607 |
2020-09-15 | $49.76 | $49.78 | $49.60 | $49.70 | $47.15 | 231,377 |
2020-09-14 | $49.84 | $49.84 | $49.61 | $49.65 | $47.10 | 403,542 |
2020-09-11 | $49.35 | $49.48 | $49.25 | $49.39 | $46.85 | 526,161 |
2020-09-10 | $49.13 | $49.24 | $48.78 | $48.81 | $46.30 | 774,470 |
2020-09-09 | $48.81 | $48.94 | $48.65 | $48.83 | $46.32 | 906,735 |
2020-09-08 | $48.34 | $48.75 | $48.18 | $48.61 | $46.11 | 1,008,891 |
2020-09-04 | $48.94 | $49.08 | $48.18 | $48.96 | $46.45 | 1,284,542 |
2020-09-03 | $49.06 | $49.13 | $48.20 | $48.43 | $45.94 | 1,157,968 |
2020-09-02 | $49.05 | $49.33 | $48.92 | $49.31 | $46.78 | 862,099 |
2020-09-01 | $48.52 | $48.76 | $48.46 | $48.72 | $46.22 | 346,838 |
2020-08-31 | $48.60 | $48.68 | $48.31 | $48.51 | $46.02 | 426,265 |
2020-08-28 | $48.23 | $48.32 | $48.00 | $48.29 | $45.81 | 536,206 |
2020-08-27 | $48.44 | $48.61 | $48.32 | $48.44 | $45.95 | 392,058 |
2020-08-26 | $48.67 | $48.73 | $48.55 | $48.62 | $46.12 | 415,733 |
2020-08-25 | $48.75 | $48.81 | $48.56 | $48.73 | $46.23 | 1,996,093 |
2020-08-24 | $48.32 | $48.50 | $48.16 | $48.49 | $46.00 | 313,440 |
2020-08-21 | $47.62 | $47.86 | $47.60 | $47.82 | $45.36 | 371,728 |
2020-08-20 | $47.88 | $48.05 | $47.86 | $47.95 | $45.49 | 377,157 |
2020-08-19 | $48.33 | $48.48 | $48.24 | $48.30 | $45.82 | 400,831 |
2020-08-18 | $48.26 | $48.38 | $48.12 | $48.29 | $45.81 | 560,203 |
2020-08-17 | $48.40 | $48.53 | $48.33 | $48.45 | $45.96 | 313,261 |
2020-08-14 | $48.38 | $48.57 | $48.38 | $48.52 | $46.03 | 464,865 |
2020-08-13 | $48.81 | $48.86 | $48.65 | $48.75 | $46.25 | 615,112 |
2020-08-12 | $48.84 | $49.18 | $48.81 | $48.94 | $46.43 | 1,476,566 |
2020-08-11 | $48.17 | $48.34 | $47.74 | $47.78 | $45.33 | 682,425 |
2020-08-10 | $46.62 | $46.92 | $46.53 | $46.91 | $44.50 | 310,919 |
2020-08-07 | $46.30 | $46.64 | $46.29 | $46.61 | $44.22 | 403,522 |
2020-08-06 | $46.36 | $46.59 | $46.21 | $46.52 | $44.13 | 383,620 |
2020-08-05 | $46.67 | $46.77 | $46.42 | $46.53 | $44.14 | 668,651 |
2020-08-04 | $46.13 | $46.39 | $46.13 | $46.29 | $43.91 | 388,767 |
2020-08-03 | $45.60 | $45.90 | $45.53 | $45.87 | $43.51 | 621,013 |
2020-07-31 | $44.99 | $45.01 | $44.63 | $44.78 | $42.48 | 631,515 |
2020-07-30 | $45.61 | $45.87 | $45.29 | $45.76 | $43.41 | 519,413 |
2020-07-29 | $46.41 | $46.73 | $46.35 | $46.71 | $44.31 | 406,633 |
2020-07-28 | $47.00 | $47.06 | $46.90 | $46.91 | $44.50 | 611,809 |
2020-07-27 | $47.39 | $47.41 | $47.27 | $47.37 | $44.94 | 697,077 |
2020-07-24 | $46.82 | $46.97 | $46.65 | $46.77 | $44.37 | 1,505,672 |
2020-07-23 | $47.53 | $47.63 | $47.14 | $47.27 | $44.84 | 511,590 |
2020-07-22 | $47.49 | $47.69 | $47.47 | $47.63 | $45.18 | 351,959 |
2020-07-21 | $47.60 | $47.71 | $47.49 | $47.54 | $45.10 | 582,942 |
2020-07-20 | $47.63 | $47.83 | $47.58 | $47.82 | $45.36 | 358,794 |
2020-07-17 | $47.65 | $47.66 | $47.49 | $47.61 | $45.16 | 246,869 |
2020-07-16 | $47.69 | $47.81 | $47.69 | $47.76 | $45.31 | 309,293 |
2020-07-15 | $48.09 | $48.24 | $47.97 | $48.00 | $45.53 | 320,181 |
2020-07-14 | $47.19 | $47.59 | $47.11 | $47.59 | $45.15 | 453,100 |
2020-07-13 | $47.43 | $47.58 | $46.99 | $46.99 | $44.58 | 991,517 |
2020-07-10 | $46.51 | $47.04 | $46.49 | $47.02 | $44.61 | 412,626 |
2020-07-09 | $46.74 | $46.75 | $46.17 | $46.48 | $44.09 | 367,272 |
2020-07-08 | $46.85 | $46.94 | $46.64 | $46.90 | $44.49 | 431,599 |
2020-07-07 | $47.30 | $47.45 | $47.10 | $47.14 | $44.72 | 246,808 |
2020-07-06 | $47.72 | $47.83 | $47.59 | $47.64 | $45.19 | 567,400 |
2020-07-02 | $47.20 | $47.35 | $47.03 | $47.10 | $44.68 | 405,055 |
2020-07-01 | $46.53 | $46.74 | $46.43 | $46.67 | $44.27 | 639,595 |
2020-06-30 | $46.94 | $47.24 | $46.82 | $47.02 | $44.61 | 672,981 |
2020-06-29 | $46.98 | $47.43 | $46.82 | $47.31 | $44.88 | 547,345 |
2020-06-26 | $47.42 | $47.42 | $46.91 | $47.06 | $44.64 | 652,611 |
2020-06-25 | $47.08 | $47.56 | $46.96 | $47.49 | $45.05 | 524,739 |
2020-06-24 | $47.36 | $47.41 | $46.79 | $47.02 | $44.61 | 798,533 |
2020-06-23 | $48.12 | $48.20 | $47.82 | $47.85 | $45.39 | 445,145 |
2020-06-22 | $48.18 | $48.49 | $48.06 | $48.49 | $45.44 | 519,844 |
2020-06-19 | $48.66 | $48.72 | $48.06 | $48.07 | $45.05 | 407,897 |
2020-06-18 | $48.22 | $48.53 | $48.14 | $48.53 | $45.48 | 283,280 |
2020-06-17 | $48.92 | $49.03 | $48.63 | $48.69 | $45.63 | 624,160 |
2020-06-16 | $48.93 | $49.15 | $48.26 | $48.70 | $45.64 | 908,352 |
2020-06-15 | $46.73 | $47.61 | $46.64 | $47.56 | $44.57 | 1,954,730 |
2020-06-12 | $48.26 | $48.33 | $47.62 | $48.10 | $45.08 | 1,050,773 |
2020-06-11 | $48.04 | $48.16 | $46.87 | $46.92 | $43.97 | 1,269,727 |
2020-06-10 | $49.70 | $49.74 | $49.26 | $49.46 | $46.35 | 1,547,864 |
2020-06-09 | $49.73 | $49.99 | $49.55 | $49.82 | $46.69 | 1,156,358 |
2020-06-08 | $50.45 | $50.75 | $50.07 | $50.73 | $47.54 | 823,693 |
2020-06-05 | $50.27 | $50.65 | $50.23 | $50.37 | $47.20 | 1,077,960 |
2020-06-04 | $49.22 | $49.46 | $49.04 | $49.15 | $46.06 | 1,274,282 |
2020-06-03 | $49.21 | $49.79 | $49.17 | $49.69 | $46.57 | 1,050,482 |
2020-06-02 | $48.90 | $49.21 | $48.84 | $49.08 | $46.00 | 763,061 |
2020-06-01 | $47.79 | $48.34 | $47.72 | $48.32 | $45.28 | 529,604 |
2020-05-29 | $47.64 | $47.86 | $47.26 | $47.74 | $44.74 | 780,373 |
2020-05-28 | $48.61 | $48.92 | $48.32 | $48.41 | $45.37 | 1,266,345 |
2020-05-27 | $47.87 | $47.95 | $47.47 | $47.82 | $44.82 | 629,606 |
2020-05-26 | $46.75 | $46.99 | $46.67 | $46.85 | $43.91 | 650,855 |
2020-05-22 | $45.10 | $45.15 | $44.95 | $45.09 | $42.26 | 357,909 |
2020-05-21 | $45.58 | $45.64 | $45.18 | $45.24 | $42.40 | 437,674 |
2020-05-20 | $45.73 | $45.86 | $45.45 | $45.62 | $42.75 | 789,996 |
2020-05-19 | $45.31 | $45.54 | $45.02 | $45.04 | $42.21 | 493,986 |
2020-05-18 | $44.77 | $45.42 | $44.66 | $45.35 | $42.50 | 1,143,825 |
2020-05-15 | $44.00 | $44.27 | $43.92 | $44.20 | $41.42 | 468,391 |
2020-05-14 | $43.48 | $44.10 | $43.16 | $44.10 | $41.33 | 769,913 |
2020-05-13 | $44.98 | $45.07 | $44.49 | $44.72 | $41.91 | 1,032,080 |
2020-05-12 | $45.16 | $45.21 | $44.54 | $44.54 | $41.74 | 589,892 |
2020-05-11 | $45.21 | $45.54 | $45.14 | $45.41 | $42.56 | 605,341 |
2020-05-08 | $44.28 | $44.50 | $44.22 | $44.50 | $41.70 | 407,830 |
2020-05-07 | $43.66 | $43.77 | $43.45 | $43.56 | $40.82 | 622,371 |
2020-05-06 | $43.47 | $43.49 | $42.78 | $42.82 | $40.13 | 450,280 |
2020-05-05 | $43.47 | $43.64 | $43.13 | $43.31 | $40.59 | 396,270 |
2020-05-04 | $42.72 | $43.03 | $42.55 | $42.96 | $40.26 | 818,466 |
2020-05-01 | $43.39 | $43.53 | $43.09 | $43.29 | $40.57 | 1,503,362 |
2020-04-30 | $44.44 | $44.62 | $44.15 | $44.55 | $41.75 | 701,402 |
2020-04-29 | $45.24 | $45.64 | $45.15 | $45.29 | $42.44 | 756,645 |
2020-04-28 | $44.75 | $44.88 | $44.47 | $44.51 | $41.71 | 1,232,769 |
2020-04-27 | $43.76 | $44.03 | $43.71 | $43.99 | $41.23 | 414,566 |
2020-04-24 | $43.26 | $43.36 | $43.01 | $43.26 | $40.54 | 488,809 |
2020-04-23 | $43.07 | $43.75 | $42.98 | $42.98 | $40.28 | 890,347 |
2020-04-22 | $42.75 | $42.80 | $42.49 | $42.70 | $40.02 | 594,884 |
2020-04-21 | $42.51 | $42.59 | $42.05 | $42.14 | $39.49 | 689,459 |
2020-04-20 | $42.88 | $43.18 | $42.56 | $42.56 | $39.89 | 643,592 |
2020-04-17 | $43.05 | $43.18 | $42.70 | $43.15 | $40.44 | 722,212 |
2020-04-16 | $42.38 | $42.60 | $42.08 | $42.44 | $39.77 | 969,098 |
2020-04-15 | $42.91 | $43.01 | $42.65 | $42.83 | $40.14 | 530,627 |
2020-04-14 | $43.48 | $43.77 | $43.28 | $43.31 | $40.59 | 635,029 |
2020-04-13 | $42.92 | $42.97 | $42.55 | $42.81 | $40.12 | 856,629 |
2020-04-09 | $43.24 | $43.80 | $43.07 | $43.30 | $40.58 | 792,641 |
2020-04-08 | $42.62 | $42.86 | $42.17 | $42.64 | $39.96 | 823,881 |
2020-04-07 | $44.54 | $44.73 | $42.91 | $42.97 | $40.27 | 1,211,802 |
2020-04-06 | $41.74 | $42.67 | $41.61 | $42.55 | $39.88 | 1,358,901 |
2020-04-03 | $40.12 | $40.27 | $39.73 | $39.85 | $37.35 | 753,740 |
2020-04-02 | $39.67 | $40.83 | $39.56 | $40.67 | $38.11 | 1,354,181 |
2020-04-01 | $40.16 | $40.67 | $39.88 | $39.88 | $37.37 | 1,291,578 |
2020-03-31 | $42.14 | $42.54 | $41.69 | $42.15 | $39.50 | 1,069,785 |
2020-03-30 | $43.14 | $43.64 | $42.98 | $43.61 | $40.87 | 1,390,806 |
2020-03-27 | $43.48 | $43.74 | $42.99 | $43.01 | $40.31 | 1,348,139 |
2020-03-26 | $43.02 | $44.11 | $42.97 | $44.02 | $41.25 | 1,334,849 |
2020-03-25 | $42.72 | $43.87 | $42.06 | $43.44 | $40.71 | 1,333,912 |
2020-03-24 | $42.78 | $43.32 | $42.46 | $42.86 | $40.17 | 1,539,646 |
2020-03-23 | $39.80 | $40.05 | $38.96 | $39.59 | $37.10 | 2,132,850 |
2020-03-20 | $40.75 | $41.45 | $39.72 | $39.84 | $37.34 | 892,618 |
2020-03-19 | $39.19 | $40.73 | $38.88 | $39.67 | $37.18 | 1,082,568 |
2020-03-18 | $37.22 | $38.56 | $37.08 | $37.96 | $35.57 | 1,074,870 |
2020-03-17 | $37.60 | $39.13 | $37.03 | $38.76 | $36.32 | 1,258,651 |
2020-03-16 | $35.78 | $37.56 | $34.50 | $36.21 | $33.93 | 1,252,134 |
2020-03-13 | $40.14 | $40.33 | $37.85 | $40.24 | $37.71 | 1,579,002 |
2020-03-12 | $38.13 | $38.87 | $36.62 | $37.36 | $35.01 | 1,822,145 |
2020-03-11 | $42.38 | $42.61 | $41.37 | $41.73 | $39.11 | 1,472,027 |
2020-03-10 | $43.08 | $43.75 | $41.20 | $43.57 | $40.83 | 1,550,591 |
2020-03-09 | $40.33 | $41.63 | $39.86 | $40.68 | $38.12 | 2,299,988 |
2020-03-06 | $44.58 | $45.13 | $44.42 | $44.99 | $42.16 | 2,014,111 |
2020-03-05 | $46.19 | $46.40 | $45.72 | $45.78 | $42.90 | 2,373,702 |
2020-03-04 | $47.07 | $47.63 | $46.72 | $47.62 | $44.63 | 1,992,505 |
2020-03-03 | $47.42 | $47.86 | $46.04 | $46.63 | $43.70 | 2,952,468 |
2020-03-02 | $46.81 | $47.94 | $46.36 | $47.83 | $44.82 | 2,500,331 |
2020-02-28 | $46.63 | $47.23 | $46.02 | $47.04 | $44.08 | 2,285,942 |
2020-02-27 | $48.75 | $49.38 | $47.95 | $47.95 | $44.94 | 1,884,372 |
2020-02-26 | $50.05 | $50.54 | $49.68 | $49.95 | $46.81 | 1,798,461 |
2020-02-25 | $50.28 | $50.40 | $48.96 | $49.25 | $46.16 | 1,931,990 |
2020-02-24 | $49.68 | $50.08 | $49.32 | $49.44 | $46.33 | 2,562,424 |
2020-02-21 | $52.16 | $52.20 | $51.75 | $51.93 | $48.67 | 2,120,496 |
2020-02-20 | $52.57 | $52.72 | $52.07 | $52.54 | $49.24 | 4,338,097 |
2020-02-19 | $52.46 | $52.77 | $52.42 | $52.57 | $49.27 | 1,439,606 |
2020-02-18 | $52.06 | $52.24 | $51.91 | $51.97 | $48.70 | 1,088,899 |
2020-02-14 | $52.93 | $52.93 | $52.61 | $52.72 | $49.41 | 750,765 |
2020-02-13 | $53.16 | $53.37 | $53.02 | $53.16 | $49.82 | 813,726 |
2020-02-12 | $53.75 | $53.85 | $53.70 | $53.75 | $50.37 | 619,076 |
2020-02-11 | $54.05 | $54.19 | $53.83 | $53.87 | $50.48 | 1,464,420 |
2020-02-10 | $53.45 | $53.71 | $53.45 | $53.63 | $50.26 | 635,749 |
2020-02-07 | $53.92 | $54.03 | $53.76 | $53.82 | $50.44 | 1,076,837 |
2020-02-06 | $54.41 | $54.49 | $54.26 | $54.46 | $51.04 | 1,291,536 |
2020-02-05 | $54.00 | $54.16 | $53.80 | $54.10 | $50.70 | 1,383,262 |
2020-02-04 | $53.17 | $53.50 | $53.12 | $53.43 | $50.07 | 1,325,784 |
2020-02-03 | $52.01 | $52.48 | $51.99 | $52.21 | $48.93 | 1,192,100 |
2020-01-31 | $52.16 | $52.27 | $51.40 | $51.57 | $48.33 | 1,988,245 |
2020-01-30 | $52.38 | $52.86 | $52.12 | $52.85 | $49.53 | 1,475,426 |
2020-01-29 | $53.21 | $53.26 | $52.96 | $53.01 | $49.68 | 620,107 |
2020-01-28 | $52.84 | $53.25 | $52.74 | $53.20 | $49.86 | 2,320,806 |
2020-01-27 | $52.70 | $53.06 | $52.57 | $52.60 | $49.29 | 1,076,573 |
2020-01-24 | $54.42 | $54.42 | $53.73 | $53.89 | $50.50 | 943,919 |
2020-01-23 | $54.21 | $54.37 | $53.97 | $54.30 | $50.89 | 1,084,940 |
2020-01-22 | $54.60 | $54.67 | $54.43 | $54.51 | $51.08 | 703,593 |
2020-01-21 | $54.68 | $54.75 | $54.33 | $54.36 | $50.94 | 727,459 |
2020-01-17 | $54.71 | $54.81 | $54.63 | $54.80 | $51.36 | 778,559 |
2020-01-16 | $54.38 | $54.61 | $54.34 | $54.61 | $51.18 | 875,045 |
2020-01-15 | $54.31 | $54.48 | $54.24 | $54.40 | $50.98 | 843,512 |
2020-01-14 | $54.46 | $54.71 | $54.37 | $54.63 | $51.20 | 1,875,845 |
2020-01-13 | $54.27 | $54.62 | $54.19 | $54.62 | $51.19 | 1,157,797 |
2020-01-10 | $54.41 | $54.46 | $54.01 | $54.12 | $50.72 | 756,845 |
2020-01-09 | $54.50 | $54.59 | $54.38 | $54.55 | $51.12 | 529,742 |
2020-01-08 | $53.69 | $54.33 | $53.59 | $54.09 | $50.69 | 1,064,951 |
2020-01-07 | $53.86 | $53.97 | $53.71 | $53.79 | $50.41 | 1,295,865 |
2020-01-06 | $53.26 | $53.80 | $53.26 | $53.78 | $50.40 | 1,282,920 |
2020-01-03 | $53.29 | $53.70 | $53.28 | $53.37 | $50.02 | 993,892 |
2020-01-02 | $54.39 | $54.47 | $54.02 | $54.31 | $50.90 | 781,933 |
2019-12-31 | $53.41 | $53.80 | $53.39 | $53.78 | $50.40 | 614,758 |
2019-12-30 | $54.14 | $54.38 | $53.61 | $53.64 | $50.27 | 943,485 |
2019-12-27 | $54.70 | $54.70 | $54.38 | $54.48 | $51.06 | 654,007 |
2019-12-26 | $54.48 | $54.69 | $54.48 | $54.68 | $51.24 | 376,735 |
2019-12-24 | $54.36 | $54.46 | $54.33 | $54.40 | $50.98 | 252,055 |
2019-12-23 | $54.48 | $54.67 | $54.46 | $54.64 | $51.21 | 654,205 |
2019-12-20 | $55.36 | $55.56 | $55.36 | $55.48 | $51.37 | 1,424,796 |
2019-12-19 | $55.38 | $55.51 | $55.36 | $55.43 | $51.32 | 1,170,338 |
2019-12-18 | $55.55 | $55.66 | $55.49 | $55.59 | $51.47 | 613,825 |
2019-12-17 | $55.83 | $56.02 | $55.78 | $55.89 | $51.75 | 830,343 |
2019-12-16 | $55.87 | $56.19 | $55.81 | $56.12 | $51.96 | 883,149 |
2019-12-13 | $55.50 | $56.04 | $55.43 | $55.78 | $51.65 | 1,732,930 |
2019-12-12 | $54.72 | $55.67 | $54.67 | $55.62 | $51.50 | 1,547,487 |
2019-12-11 | $54.82 | $55.05 | $54.79 | $54.98 | $50.91 | 378,512 |
2019-12-10 | $54.89 | $55.13 | $54.75 | $54.96 | $50.89 | 715,119 |
2019-12-09 | $55.01 | $55.15 | $54.90 | $54.92 | $50.85 | 555,943 |
2019-12-06 | $55.10 | $55.27 | $55.06 | $55.19 | $51.10 | 705,848 |
2019-12-05 | $54.73 | $54.79 | $54.47 | $54.61 | $50.56 | 964,609 |
2019-12-04 | $54.41 | $54.77 | $54.35 | $54.76 | $50.70 | 929,851 |
2019-12-03 | $53.51 | $53.94 | $53.33 | $53.92 | $49.93 | 1,279,573 |
2019-12-02 | $54.47 | $54.47 | $53.56 | $53.89 | $49.90 | 1,260,040 |
2019-11-29 | $54.26 | $54.34 | $54.18 | $54.25 | $50.23 | 637,139 |
2019-11-27 | $54.55 | $54.77 | $54.52 | $54.77 | $50.71 | 466,350 |
2019-11-26 | $54.27 | $54.42 | $54.22 | $54.35 | $50.32 | 551,854 |
2019-11-25 | $54.18 | $54.42 | $54.17 | $54.40 | $50.37 | 673,224 |
2019-11-22 | $53.73 | $53.92 | $53.72 | $53.83 | $49.84 | 543,893 |
2019-11-21 | $53.72 | $53.81 | $53.53 | $53.74 | $49.76 | 955,582 |
2019-11-20 | $53.79 | $54.03 | $53.49 | $53.76 | $49.78 | 820,291 |
2019-11-19 | $54.20 | $54.20 | $53.85 | $54.00 | $50.00 | 1,163,449 |
2019-11-18 | $54.15 | $54.38 | $54.07 | $54.30 | $50.28 | 1,100,563 |
2019-11-15 | $54.15 | $54.43 | $54.13 | $54.41 | $50.38 | 913,385 |
2019-11-14 | $53.67 | $53.82 | $53.50 | $53.79 | $49.80 | 977,490 |
2019-11-13 | $53.98 | $54.41 | $53.98 | $54.33 | $50.30 | 1,145,369 |
2019-11-12 | $54.62 | $54.87 | $54.50 | $54.61 | $50.56 | 577,617 |
2019-11-11 | $54.25 | $54.56 | $54.23 | $54.54 | $50.50 | 549,781 |
2019-11-08 | $54.54 | $54.76 | $54.34 | $54.76 | $50.70 | 489,468 |
2019-11-07 | $54.72 | $54.89 | $54.56 | $54.64 | $50.59 | 2,250,421 |
2019-11-06 | $54.22 | $54.39 | $54.08 | $54.20 | $50.18 | 779,114 |
2019-11-05 | $54.07 | $54.35 | $54.04 | $54.25 | $50.23 | 2,089,013 |
2019-11-04 | $53.78 | $53.99 | $53.64 | $53.95 | $49.95 | 1,901,442 |
2019-11-01 | $53.25 | $53.36 | $53.09 | $53.33 | $49.38 | 1,046,657 |
2019-10-31 | $52.83 | $52.83 | $52.43 | $52.67 | $48.77 | 2,705,254 |
2019-10-30 | $53.13 | $53.22 | $52.86 | $53.17 | $49.23 | 1,155,093 |
2019-10-29 | $53.09 | $53.27 | $53.07 | $53.19 | $49.25 | 1,008,001 |
2019-10-28 | $52.64 | $52.97 | $52.64 | $52.92 | $49.00 | 1,929,079 |
2019-10-25 | $52.18 | $52.56 | $52.15 | $52.56 | $48.67 | 1,663,336 |
2019-10-24 | $52.45 | $52.58 | $52.24 | $52.56 | $48.67 | 3,704,517 |
2019-10-23 | $52.10 | $52.43 | $52.06 | $52.35 | $48.47 | 784,174 |
2019-10-22 | $52.07 | $52.26 | $51.99 | $52.04 | $48.18 | 1,366,658 |
2019-10-21 | $51.89 | $52.08 | $51.83 | $52.06 | $48.20 | 1,024,767 |
2019-10-18 | $51.39 | $51.62 | $51.33 | $51.53 | $47.71 | 1,220,772 |
2019-10-17 | $51.63 | $51.72 | $51.38 | $51.58 | $47.76 | 704,903 |
2019-10-16 | $51.64 | $51.89 | $51.62 | $51.82 | $47.98 | 991,457 |
2019-10-15 | $51.35 | $52.12 | $51.35 | $51.99 | $48.14 | 2,024,501 |
2019-10-14 | $50.91 | $51.02 | $50.81 | $50.89 | $47.12 | 346,297 |
2019-10-11 | $50.81 | $51.46 | $50.81 | $51.11 | $47.32 | 1,965,341 |
2019-10-10 | $49.66 | $50.17 | $49.62 | $49.97 | $46.27 | 1,475,344 |
2019-10-09 | $49.66 | $49.83 | $49.54 | $49.72 | $46.04 | 741,344 |
2019-10-08 | $49.20 | $49.52 | $49.07 | $49.12 | $45.48 | 1,834,575 |
2019-10-07 | $49.40 | $49.90 | $49.34 | $49.59 | $45.92 | 1,204,433 |
2019-10-04 | $49.32 | $49.76 | $49.30 | $49.70 | $46.02 | 908,009 |
2019-10-03 | $48.98 | $49.21 | $48.53 | $49.19 | $45.55 | 1,916,343 |
2019-10-02 | $49.66 | $49.67 | $48.95 | $49.17 | $45.53 | 1,614,291 |
2019-10-01 | $50.78 | $50.87 | $50.09 | $50.15 | $46.43 | 2,375,813 |
2019-09-30 | $50.08 | $50.49 | $50.07 | $50.46 | $46.72 | 990,342 |
2019-09-27 | $50.50 | $50.59 | $50.13 | $50.28 | $46.55 | 1,388,170 |
2019-09-26 | $50.91 | $50.98 | $50.74 | $50.92 | $47.15 | 1,649,362 |
2019-09-25 | $50.23 | $50.70 | $50.08 | $50.65 | $46.90 | 1,166,076 |
2019-09-24 | $50.73 | $50.73 | $49.99 | $50.05 | $46.34 | 1,412,500 |
2019-09-23 | $50.15 | $50.39 | $50.12 | $50.31 | $46.52 | 551,306 |
2019-09-20 | $50.66 | $50.85 | $50.39 | $50.42 | $46.62 | 698,402 |
2019-09-19 | $50.80 | $50.95 | $50.68 | $50.70 | $46.88 | 653,947 |
2019-09-18 | $50.41 | $50.65 | $50.28 | $50.63 | $46.82 | 427,211 |
2019-09-17 | $50.38 | $50.65 | $50.38 | $50.63 | $46.82 | 863,919 |
2019-09-16 | $50.60 | $50.75 | $50.56 | $50.60 | $46.79 | 606,133 |
2019-09-13 | $50.67 | $51.03 | $50.65 | $50.90 | $47.07 | 1,176,059 |
2019-09-12 | $50.25 | $50.45 | $49.99 | $50.39 | $46.60 | 2,197,395 |
2019-09-11 | $49.97 | $50.04 | $49.82 | $50.03 | $46.26 | 2,005,297 |
2019-09-10 | $48.96 | $49.32 | $48.88 | $49.30 | $45.59 | 2,384,147 |
2019-09-09 | $48.47 | $48.51 | $48.28 | $48.47 | $44.82 | 950,235 |
2019-09-06 | $47.88 | $48.11 | $47.80 | $48.04 | $44.42 | 733,086 |
2019-09-05 | $47.58 | $48.00 | $47.53 | $47.78 | $44.18 | 1,230,220 |
2019-09-04 | $46.83 | $47.03 | $46.77 | $47.03 | $43.49 | 723,918 |
2019-09-03 | $46.64 | $46.78 | $46.45 | $46.63 | $43.12 | 769,123 |
2019-08-30 | $46.75 | $46.78 | $46.52 | $46.71 | $43.19 | 675,580 |
2019-08-29 | $46.43 | $46.64 | $46.32 | $46.50 | $43.00 | 1,041,815 |
2019-08-28 | $45.71 | $46.04 | $45.59 | $46.03 | $42.56 | 1,142,419 |
2019-08-27 | $46.22 | $46.29 | $45.86 | $45.86 | $42.41 | 1,257,344 |
2019-08-26 | $46.29 | $46.38 | $46.05 | $46.25 | $42.77 | 2,029,941 |
2019-08-23 | $46.05 | $46.32 | $45.11 | $45.18 | $41.78 | 1,798,846 |
2019-08-22 | $46.36 | $46.44 | $46.09 | $46.23 | $42.75 | 1,109,698 |
2019-08-21 | $46.36 | $46.52 | $46.34 | $46.37 | $42.88 | 808,844 |
2019-08-20 | $46.24 | $46.26 | $46.01 | $46.01 | $42.55 | 1,281,064 |
2019-08-19 | $46.48 | $46.53 | $46.38 | $46.38 | $42.89 | 743,725 |
2019-08-16 | $45.94 | $46.33 | $45.92 | $46.26 | $42.78 | 720,897 |
2019-08-15 | $45.79 | $45.86 | $45.40 | $45.68 | $42.24 | 1,017,875 |
2019-08-14 | $45.56 | $45.65 | $45.07 | $45.17 | $41.77 | 1,698,313 |
2019-08-13 | $45.49 | $46.79 | $45.46 | $46.65 | $43.14 | 1,523,410 |
2019-08-12 | $45.78 | $45.91 | $45.45 | $45.57 | $42.14 | 2,377,775 |
2019-08-09 | $46.47 | $46.55 | $45.85 | $46.19 | $42.71 | 1,447,935 |
2019-08-08 | $46.52 | $47.04 | $46.49 | $46.97 | $43.43 | 742,707 |
2019-08-07 | $45.96 | $46.73 | $45.76 | $46.66 | $43.15 | 1,434,058 |
2019-08-06 | $46.59 | $46.73 | $46.13 | $46.71 | $43.19 | 1,191,721 |
2019-08-05 | $46.37 | $46.46 | $45.49 | $45.79 | $42.34 | 2,198,782 |
2019-08-02 | $47.56 | $47.58 | $47.01 | $47.33 | $43.77 | 1,442,598 |
2019-08-01 | $48.94 | $49.24 | $47.93 | $48.14 | $44.52 | 1,627,103 |
2019-07-31 | $48.93 | $49.19 | $48.56 | $48.87 | $45.19 | 1,111,158 |
2019-07-30 | $48.94 | $48.97 | $48.77 | $48.86 | $45.18 | 630,324 |
2019-07-29 | $49.13 | $49.20 | $49.04 | $49.16 | $45.46 | 405,792 |
2019-07-26 | $49.27 | $49.39 | $49.23 | $49.33 | $45.62 | 579,667 |
2019-07-25 | $49.51 | $49.57 | $49.29 | $49.39 | $45.67 | 829,070 |
2019-07-24 | $49.55 | $49.70 | $49.47 | $49.68 | $45.94 | 1,271,352 |
2019-07-23 | $49.58 | $49.66 | $49.43 | $49.63 | $45.89 | 685,027 |
2019-07-22 | $48.98 | $49.02 | $48.88 | $48.97 | $45.28 | 632,139 |
2019-07-19 | $48.87 | $48.92 | $48.70 | $48.75 | $45.08 | 1,087,078 |
2019-07-18 | $48.18 | $48.39 | $48.11 | $48.33 | $44.69 | 2,472,714 |
2019-07-17 | $49.04 | $49.09 | $48.84 | $48.85 | $45.17 | 1,330,523 |
2019-07-16 | $49.10 | $49.17 | $49.02 | $49.05 | $45.36 | 975,646 |
2019-07-15 | $49.22 | $49.28 | $49.14 | $49.19 | $45.49 | 653,011 |
2019-07-12 | $49.22 | $49.24 | $49.12 | $49.18 | $45.48 | 958,588 |
2019-07-11 | $49.35 | $49.46 | $49.22 | $49.46 | $45.74 | 674,282 |
2019-07-10 | $49.37 | $49.54 | $49.24 | $49.26 | $45.55 | 771,080 |
2019-07-09 | $49.20 | $49.34 | $49.19 | $49.34 | $45.63 | 604,567 |
2019-07-08 | $49.70 | $49.83 | $49.69 | $49.83 | $46.08 | 540,246 |
2019-07-05 | $49.69 | $49.91 | $49.56 | $49.87 | $46.12 | 804,441 |
2019-07-03 | $49.58 | $49.76 | $49.56 | $49.73 | $45.99 | 522,762 |
2019-07-02 | $49.83 | $49.92 | $49.62 | $49.75 | $46.00 | 604,943 |
2019-07-01 | $49.95 | $49.95 | $49.66 | $49.79 | $46.04 | 714,045 |
2019-06-28 | $48.73 | $48.81 | $48.66 | $48.70 | $45.03 | 725,938 |
2019-06-27 | $48.50 | $48.62 | $48.47 | $48.49 | $44.84 | 759,559 |
2019-06-26 | $48.23 | $48.29 | $48.13 | $48.15 | $44.52 | 648,170 |
2019-06-25 | $48.06 | $48.10 | $47.82 | $47.83 | $44.23 | 930,359 |
2019-06-24 | $48.15 | $48.25 | $48.11 | $48.14 | $44.52 | 724,730 |
2019-06-21 | $48.78 | $49.07 | $48.70 | $48.71 | $44.51 | 411,914 |
2019-06-20 | $49.26 | $49.29 | $48.75 | $49.04 | $44.81 | 639,983 |
2019-06-19 | $48.95 | $49.04 | $48.81 | $48.95 | $44.73 | 1,275,101 |
2019-06-18 | $48.27 | $48.76 | $48.21 | $48.75 | $44.54 | 1,827,766 |
2019-06-17 | $48.36 | $48.49 | $48.35 | $48.37 | $44.20 | 379,218 |
2019-06-14 | $48.27 | $48.33 | $48.14 | $48.24 | $44.08 | 643,994 |
2019-06-13 | $48.57 | $48.61 | $48.27 | $48.44 | $44.26 | 660,198 |
2019-06-12 | $48.89 | $48.92 | $48.57 | $48.61 | $44.42 | 505,209 |
2019-06-11 | $49.30 | $49.35 | $49.01 | $49.07 | $44.84 | 546,681 |
2019-06-10 | $48.83 | $49.00 | $48.79 | $48.80 | $44.59 | 719,919 |
2019-06-07 | $48.18 | $48.56 | $48.15 | $48.51 | $44.33 | 776,452 |
2019-06-06 | $47.87 | $48.12 | $47.76 | $47.96 | $43.82 | 1,104,622 |
2019-06-05 | $48.12 | $48.31 | $47.80 | $48.02 | $43.88 | 728,308 |
2019-06-04 | $47.40 | $47.90 | $47.35 | $47.87 | $43.74 | 1,300,457 |
2019-06-03 | $47.04 | $47.16 | $46.76 | $46.87 | $42.83 | 1,088,668 |
2019-05-31 | $46.92 | $47.17 | $46.87 | $46.90 | $42.85 | 1,988,864 |
2019-05-30 | $48.15 | $48.27 | $47.96 | $48.20 | $44.04 | 1,150,982 |
2019-05-29 | $47.76 | $47.86 | $47.43 | $47.84 | $43.71 | 1,132,215 |
2019-05-28 | $48.29 | $48.43 | $47.81 | $47.81 | $43.69 | 445,084 |
2019-05-24 | $48.27 | $48.31 | $47.96 | $48.11 | $43.96 | 639,183 |
2019-05-23 | $47.84 | $47.95 | $47.44 | $47.57 | $43.47 | 1,315,653 |
2019-05-22 | $48.38 | $48.51 | $48.33 | $48.41 | $44.23 | 999,977 |
2019-05-21 | $48.78 | $48.91 | $48.68 | $48.85 | $44.64 | 792,583 |
2019-05-20 | $48.13 | $48.33 | $48.04 | $48.19 | $44.03 | 933,515 |
2019-05-17 | $48.52 | $48.93 | $48.46 | $48.59 | $44.40 | 878,714 |
2019-05-16 | $48.67 | $49.09 | $48.63 | $48.83 | $44.62 | 730,420 |
2019-05-15 | $48.08 | $48.71 | $47.98 | $48.61 | $44.42 | 2,153,882 |
2019-05-14 | $48.62 | $48.89 | $48.60 | $48.71 | $44.51 | 2,040,200 |
2019-05-13 | $48.15 | $48.21 | $47.76 | $47.91 | $43.78 | 1,176,739 |
2019-05-10 | $48.87 | $49.47 | $48.44 | $49.42 | $45.16 | 2,362,060 |
2019-05-09 | $48.71 | $49.15 | $48.37 | $49.08 | $44.85 | 1,957,895 |
2019-05-08 | $49.72 | $49.95 | $49.60 | $49.68 | $45.39 | 2,358,234 |
2019-05-07 | $50.94 | $50.97 | $50.10 | $50.28 | $45.94 | 1,547,321 |
2019-05-06 | $51.22 | $51.65 | $51.10 | $51.61 | $47.16 | 730,180 |
2019-05-03 | $52.02 | $52.26 | $52.00 | $52.20 | $47.70 | 551,499 |
2019-05-02 | $51.86 | $52.02 | $51.59 | $51.85 | $47.38 | 603,869 |
2019-05-01 | $52.07 | $52.16 | $51.71 | $51.71 | $47.25 | 578,051 |
2019-04-30 | $52.13 | $52.16 | $51.90 | $51.99 | $47.51 | 573,898 |
2019-04-29 | $52.20 | $52.39 | $52.20 | $52.30 | $47.79 | 789,517 |
2019-04-26 | $51.89 | $52.11 | $51.82 | $52.08 | $47.59 | 485,620 |
2019-04-25 | $51.78 | $51.79 | $51.58 | $51.65 | $47.19 | 863,389 |
2019-04-24 | $51.78 | $51.93 | $51.66 | $51.85 | $47.38 | 790,313 |
2019-04-23 | $52.31 | $52.48 | $52.25 | $52.44 | $47.92 | 1,020,821 |
2019-04-22 | $52.17 | $52.34 | $52.15 | $52.30 | $47.79 | 603,017 |
2019-04-18 | $52.55 | $52.63 | $52.41 | $52.56 | $48.03 | 1,674,922 |
2019-04-17 | $52.67 | $52.68 | $52.50 | $52.60 | $48.06 | 826,579 |
2019-04-16 | $52.41 | $52.45 | $52.32 | $52.32 | $47.81 | 703,504 |
2019-04-15 | $52.25 | $52.30 | $52.12 | $52.13 | $47.63 | 662,557 |
2019-04-12 | $52.05 | $52.18 | $52.02 | $52.18 | $47.68 | 1,161,713 |
2019-04-11 | $51.56 | $51.70 | $51.52 | $51.61 | $47.16 | 329,800 |
2019-04-10 | $51.63 | $51.69 | $51.47 | $51.54 | $47.09 | 443,066 |
2019-04-09 | $51.69 | $51.74 | $51.52 | $51.61 | $47.16 | 435,719 |
2019-04-08 | $52.01 | $52.09 | $51.89 | $52.06 | $47.57 | 647,429 |
2019-04-05 | $52.34 | $52.47 | $52.30 | $52.45 | $47.93 | 540,190 |
2019-04-04 | $52.04 | $52.25 | $52.04 | $52.24 | $47.73 | 600,004 |
2019-04-03 | $52.22 | $52.27 | $51.98 | $52.10 | $47.61 | 1,150,811 |
2019-04-02 | $51.65 | $51.74 | $51.56 | $51.68 | $47.22 | 420,042 |
2019-04-01 | $51.29 | $51.76 | $51.26 | $51.76 | $47.30 | 907,473 |
2019-03-29 | $50.67 | $50.68 | $50.51 | $50.61 | $46.24 | 572,296 |
2019-03-28 | $50.49 | $50.61 | $50.32 | $50.60 | $46.24 | 575,024 |
2019-03-27 | $50.71 | $50.80 | $50.11 | $50.38 | $46.03 | 737,909 |
2019-03-26 | $50.92 | $51.07 | $50.56 | $50.75 | $46.37 | 1,474,171 |
2019-03-25 | $49.69 | $49.95 | $49.50 | $49.93 | $45.61 | 1,385,128 |
2019-03-22 | $50.47 | $50.55 | $49.81 | $49.89 | $45.57 | 1,084,694 |
2019-03-21 | $50.26 | $50.91 | $50.26 | $50.90 | $46.49 | 665,562 |
2019-03-20 | $50.76 | $50.83 | $50.43 | $50.43 | $46.06 | 1,711,367 |
2019-03-19 | $50.93 | $51.02 | $50.71 | $50.81 | $46.41 | 921,889 |
2019-03-18 | $50.68 | $50.79 | $50.62 | $50.69 | $46.30 | 535,542 |
2019-03-15 | $50.40 | $50.63 | $50.29 | $50.51 | $46.13 | 634,954 |
2019-03-14 | $49.95 | $50.18 | $49.83 | $50.01 | $45.68 | 1,012,178 |
2019-03-13 | $50.24 | $50.54 | $50.21 | $50.35 | $45.99 | 583,967 |
2019-03-12 | $50.21 | $50.36 | $50.16 | $50.22 | $45.87 | 749,861 |
2019-03-11 | $49.59 | $50.14 | $49.58 | $50.10 | $45.76 | 781,365 |
2019-03-08 | $49.06 | $49.53 | $48.96 | $49.52 | $45.23 | 790,647 |
2019-03-07 | $50.33 | $50.34 | $49.77 | $49.91 | $45.59 | 904,416 |
2019-03-06 | $50.89 | $50.91 | $50.68 | $50.76 | $46.36 | 816,825 |
2019-03-05 | $51.10 | $51.28 | $50.98 | $51.06 | $46.64 | 827,426 |
2019-03-04 | $51.31 | $51.35 | $50.83 | $51.03 | $46.61 | 767,548 |
2019-03-01 | $51.19 | $51.32 | $50.98 | $51.28 | $46.84 | 591,032 |
2019-02-28 | $50.90 | $51.07 | $50.86 | $50.90 | $46.49 | 707,765 |
2019-02-27 | $51.12 | $51.36 | $50.99 | $51.18 | $46.75 | 877,547 |
2019-02-26 | $51.28 | $51.49 | $51.28 | $51.32 | $46.87 | 676,522 |
2019-02-25 | $51.41 | $51.52 | $51.33 | $51.33 | $46.88 | 798,190 |
2019-02-22 | $51.01 | $51.13 | $50.92 | $50.97 | $46.56 | 843,779 |
2019-02-21 | $50.94 | $51.05 | $50.81 | $50.92 | $46.51 | 679,955 |
2019-02-20 | $51.12 | $51.24 | $51.01 | $51.09 | $46.66 | 934,203 |
2019-02-19 | $50.70 | $51.09 | $50.70 | $50.90 | $46.49 | 818,463 |
2019-02-15 | $50.49 | $50.86 | $50.44 | $50.84 | $46.44 | 1,262,418 |
2019-02-14 | $50.18 | $50.36 | $50.04 | $50.17 | $45.82 | 1,592,997 |
2019-02-13 | $50.46 | $50.59 | $50.36 | $50.45 | $46.08 | 929,113 |
2019-02-12 | $49.97 | $50.11 | $49.96 | $49.98 | $45.65 | 949,902 |
2019-02-11 | $49.01 | $49.06 | $48.87 | $49.03 | $44.78 | 755,138 |
2019-02-08 | $48.41 | $48.70 | $48.32 | $48.69 | $44.47 | 1,124,733 |
2019-02-07 | $49.49 | $49.62 | $49.13 | $49.34 | $45.07 | 1,184,567 |
2019-02-06 | $50.21 | $50.24 | $50.01 | $50.08 | $45.74 | 1,014,396 |
2019-02-05 | $50.53 | $50.60 | $50.40 | $50.52 | $46.14 | 609,281 |
2019-02-04 | $50.22 | $50.40 | $50.16 | $50.38 | $46.02 | 851,352 |
2019-02-01 | $49.82 | $50.11 | $49.77 | $49.94 | $45.61 | 1,760,701 |
2019-01-31 | $49.72 | $50.07 | $49.66 | $50.00 | $45.67 | 2,705,992 |
2019-01-30 | $49.88 | $50.19 | $49.79 | $49.93 | $45.61 | 1,635,032 |
2019-01-29 | $49.74 | $49.90 | $49.56 | $49.58 | $45.29 | 552,889 |
2019-01-28 | $49.51 | $49.70 | $49.40 | $49.68 | $45.38 | 1,028,517 |
2019-01-25 | $50.16 | $50.27 | $49.97 | $50.02 | $45.69 | 902,924 |
2019-01-24 | $49.35 | $49.53 | $49.24 | $49.45 | $45.17 | 1,169,777 |
2019-01-23 | $49.46 | $49.55 | $48.77 | $49.05 | $44.80 | 1,977,893 |
2019-01-22 | $49.33 | $49.41 | $48.78 | $49.05 | $44.80 | 2,396,280 |
2019-01-18 | $49.75 | $50.10 | $49.60 | $50.08 | $45.74 | 2,481,231 |
2019-01-17 | $48.47 | $49.28 | $48.47 | $49.05 | $44.80 | 1,670,347 |
2019-01-16 | $48.88 | $49.14 | $48.85 | $49.14 | $44.88 | 1,297,421 |
2019-01-15 | $48.52 | $48.89 | $48.42 | $48.80 | $44.57 | 1,496,300 |
2019-01-14 | $47.68 | $48.11 | $47.60 | $47.80 | $43.66 | 2,260,773 |
2019-01-11 | $48.03 | $48.17 | $47.94 | $48.05 | $43.89 | 1,599,309 |
2019-01-10 | $47.91 | $48.62 | $47.82 | $48.62 | $44.41 | 1,814,735 |
2019-01-09 | $48.23 | $48.34 | $47.86 | $48.00 | $43.84 | 1,881,544 |
2019-01-08 | $48.28 | $48.39 | $47.81 | $48.06 | $43.90 | 2,083,500 |
2019-01-07 | $47.56 | $48.22 | $47.40 | $47.88 | $43.73 | 2,249,519 |
2019-01-04 | $46.47 | $47.62 | $46.38 | $47.46 | $43.35 | 3,713,315 |
2019-01-03 | $45.99 | $46.16 | $45.25 | $45.44 | $41.50 | 3,420,130 |
2019-01-02 | $45.78 | $46.72 | $45.73 | $46.47 | $42.44 | 1,250,377 |
2018-12-31 | $46.93 | $46.96 | $46.24 | $46.39 | $42.37 | 3,271,594 |
2018-12-28 | $47.02 | $47.13 | $46.64 | $46.76 | $42.71 | 3,170,333 |
2018-12-27 | $46.08 | $46.96 | $45.61 | $46.96 | $42.89 | 4,505,714 |
2018-12-26 | $45.68 | $46.58 | $45.01 | $46.40 | $42.38 | 12,079,323 |
2018-12-24 | $45.38 | $45.72 | $44.86 | $44.87 | $40.98 | 4,784,262 |
2018-12-21 | $46.59 | $47.09 | $46.20 | $46.26 | $42.01 | 4,871,973 |
2018-12-20 | $47.98 | $48.24 | $47.22 | $47.76 | $43.37 | 6,809,864 |
2018-12-19 | $49.13 | $49.68 | $48.36 | $48.69 | $44.21 | 4,098,073 |
2018-12-18 | $49.58 | $49.81 | $49.21 | $49.43 | $44.89 | 2,046,169 |
2018-12-17 | $49.80 | $49.87 | $49.06 | $49.29 | $44.76 | 2,730,802 |
2018-12-14 | $50.26 | $50.46 | $50.02 | $50.07 | $45.47 | 1,273,387 |
2018-12-13 | $50.89 | $51.08 | $50.67 | $50.73 | $46.07 | 2,206,698 |
2018-12-12 | $50.81 | $50.95 | $50.51 | $50.55 | $45.90 | 1,779,194 |
2018-12-11 | $50.36 | $50.43 | $49.69 | $50.07 | $45.47 | 2,210,005 |
2018-12-10 | $50.16 | $50.48 | $49.48 | $50.24 | $45.62 | 2,284,920 |
2018-12-07 | $50.89 | $51.14 | $50.19 | $50.33 | $45.70 | 3,013,196 |
2018-12-06 | $50.42 | $51.08 | $49.77 | $50.98 | $46.29 | 3,476,533 |
2018-12-04 | $52.56 | $52.64 | $51.13 | $51.19 | $46.48 | 3,769,702 |
2018-12-03 | $53.61 | $53.70 | $53.29 | $53.59 | $48.66 | 1,267,175 |
2018-11-30 | $52.67 | $52.92 | $52.67 | $52.80 | $47.95 | 759,410 |
2018-11-29 | $52.63 | $52.89 | $52.45 | $52.67 | $47.83 | 751,587 |
2018-11-28 | $52.59 | $52.98 | $52.38 | $52.93 | $48.06 | 1,440,392 |
2018-11-27 | $52.18 | $52.39 | $52.01 | $52.29 | $47.48 | 1,720,542 |
2018-11-26 | $52.13 | $52.42 | $52.09 | $52.42 | $47.60 | 1,599,155 |
2018-11-23 | $51.15 | $51.49 | $51.08 | $51.19 | $46.48 | 550,503 |
2018-11-21 | $51.62 | $51.92 | $51.49 | $51.64 | $46.89 | 2,980,152 |
2018-11-20 | $50.94 | $51.28 | $50.69 | $50.77 | $46.10 | 1,947,031 |
2018-11-19 | $52.07 | $52.12 | $51.33 | $51.46 | $46.73 | 1,984,239 |
2018-11-16 | $51.57 | $52.19 | $51.47 | $51.98 | $47.20 | 3,894,946 |
2018-11-15 | $51.80 | $52.56 | $51.61 | $52.43 | $47.61 | 2,234,618 |
2018-11-14 | $52.69 | $52.78 | $51.91 | $52.23 | $47.43 | 1,730,168 |
2018-11-13 | $52.11 | $52.65 | $51.90 | $52.15 | $47.36 | 1,621,223 |
2018-11-12 | $53.08 | $53.12 | $52.27 | $52.35 | $47.54 | 1,397,690 |
2018-11-09 | $53.17 | $53.27 | $52.85 | $53.13 | $48.25 | 1,600,631 |
2018-11-08 | $53.71 | $53.79 | $53.50 | $53.72 | $48.78 | 1,823,545 |
2018-11-07 | $53.56 | $54.08 | $53.41 | $54.07 | $49.10 | 1,071,329 |
2018-11-06 | $53.42 | $53.68 | $53.36 | $53.64 | $48.71 | 916,641 |
2018-11-05 | $52.91 | $53.14 | $52.82 | $52.97 | $48.10 | 1,232,076 |
2018-11-02 | $53.32 | $53.45 | $52.74 | $53.07 | $48.19 | 1,845,422 |
2018-11-01 | $52.40 | $52.50 | $52.12 | $52.47 | $47.65 | 2,638,930 |
2018-10-31 | $52.60 | $52.89 | $52.48 | $52.59 | $47.76 | 2,099,525 |
2018-10-30 | $51.55 | $52.15 | $51.44 | $52.14 | $47.35 | 3,368,440 |
2018-10-29 | $51.51 | $51.92 | $50.40 | $50.93 | $46.25 | 5,068,498 |
2018-10-26 | $50.91 | $51.50 | $50.10 | $51.02 | $46.33 | 4,608,155 |
2018-10-25 | $51.62 | $52.34 | $51.46 | $52.02 | $47.24 | 2,520,469 |
2018-10-24 | $52.63 | $52.74 | $51.10 | $51.20 | $46.49 | 3,117,146 |
2018-10-23 | $52.45 | $53.30 | $52.04 | $53.11 | $48.23 | 6,891,437 |
2018-10-22 | $54.22 | $54.28 | $53.74 | $53.86 | $48.91 | 1,129,078 |
2018-10-19 | $54.23 | $54.57 | $53.92 | $54.05 | $49.08 | 1,813,492 |
2018-10-18 | $54.60 | $54.67 | $53.43 | $53.80 | $48.85 | 1,660,829 |
2018-10-17 | $54.88 | $55.11 | $54.42 | $55.02 | $49.96 | 1,538,115 |
2018-10-16 | $54.49 | $55.09 | $54.49 | $55.02 | $49.96 | 2,032,610 |
2018-10-15 | $53.46 | $54.05 | $53.21 | $53.67 | $48.74 | 1,495,742 |
2018-10-12 | $53.92 | $54.05 | $53.06 | $53.94 | $48.98 | 3,483,754 |
2018-10-11 | $54.44 | $54.88 | $53.15 | $53.68 | $48.75 | 5,661,499 |
2018-10-10 | $56.48 | $56.56 | $54.74 | $54.81 | $49.77 | 4,739,186 |
2018-10-09 | $56.43 | $56.79 | $56.29 | $56.61 | $51.41 | 2,356,262 |
2018-10-08 | $56.81 | $57.25 | $56.56 | $57.21 | $51.95 | 2,180,776 |
2018-10-05 | $57.42 | $57.67 | $56.94 | $57.22 | $51.96 | 2,412,956 |
2018-10-04 | $57.88 | $57.94 | $57.06 | $57.38 | $52.11 | 5,416,168 |
2018-10-03 | $58.05 | $58.42 | $58.01 | $58.21 | $52.86 | 1,598,301 |
2018-10-02 | $58.30 | $58.58 | $58.25 | $58.41 | $53.04 | 1,781,066 |
2018-10-01 | $58.47 | $58.86 | $58.46 | $58.69 | $53.30 | 5,427,345 |
2018-09-28 | $57.78 | $58.11 | $57.78 | $57.95 | $52.62 | 2,338,685 |
2018-09-27 | $57.65 | $58.30 | $57.59 | $57.98 | $52.65 | 1,470,774 |
2018-09-26 | $57.72 | $58.06 | $57.59 | $57.72 | $52.41 | 2,909,978 |
2018-09-25 | $57.83 | $57.86 | $57.67 | $57.68 | $52.38 | 2,182,009 |
2018-09-24 | $57.23 | $57.29 | $57.06 | $57.22 | $51.96 | 1,141,455 |
2018-09-21 | $57.28 | $57.50 | $57.25 | $57.36 | $52.09 | 1,004,167 |
2018-09-20 | $57.00 | $57.25 | $56.91 | $57.19 | $51.93 | 1,718,694 |
2018-09-19 | $56.77 | $56.97 | $56.72 | $56.87 | $51.64 | 4,881,716 |
2018-09-18 | $56.15 | $56.88 | $56.12 | $56.71 | $51.50 | 6,953,456 |
2018-09-17 | $55.39 | $55.46 | $55.02 | $55.02 | $49.96 | 928,538 |
2018-09-14 | $55.05 | $55.21 | $54.92 | $55.11 | $50.04 | 2,036,448 |
2018-09-13 | $54.32 | $54.48 | $54.24 | $54.31 | $49.32 | 1,119,193 |
2018-09-12 | $53.40 | $53.65 | $53.25 | $53.50 | $48.58 | 1,044,074 |
2018-09-11 | $53.43 | $53.79 | $53.43 | $53.74 | $48.80 | 896,118 |
2018-09-10 | $53.55 | $53.63 | $53.38 | $53.47 | $48.56 | 1,059,776 |
2018-09-07 | $53.27 | $53.48 | $53.02 | $53.24 | $48.35 | 1,200,579 |
2018-09-06 | $53.64 | $53.71 | $53.23 | $53.59 | $48.66 | 1,456,871 |
2018-09-05 | $53.85 | $53.96 | $53.63 | $53.74 | $48.80 | 1,252,606 |
2018-09-04 | $54.14 | $54.27 | $53.99 | $54.23 | $49.25 | 1,440,662 |
2018-08-31 | $54.70 | $54.88 | $54.59 | $54.82 | $49.78 | 601,068 |
2018-08-30 | $55.09 | $55.19 | $54.73 | $54.86 | $49.82 | 991,307 |
2018-08-29 | $55.38 | $55.74 | $55.34 | $55.68 | $50.56 | 847,960 |
2018-08-28 | $55.11 | $55.19 | $55.00 | $55.07 | $50.01 | 952,562 |
2018-08-27 | $54.79 | $55.11 | $54.77 | $55.08 | $50.02 | 908,024 |
2018-08-24 | $54.25 | $54.34 | $54.20 | $54.25 | $49.26 | 994,082 |
2018-08-23 | $54.00 | $54.37 | $53.98 | $54.27 | $49.28 | 1,670,948 |
2018-08-22 | $54.26 | $54.47 | $54.23 | $54.28 | $49.29 | 1,461,298 |
2018-08-21 | $53.78 | $53.96 | $53.75 | $53.83 | $48.88 | 1,281,821 |
2018-08-20 | $53.67 | $53.79 | $53.62 | $53.69 | $48.75 | 2,415,356 |
2018-08-17 | $53.51 | $53.91 | $53.40 | $53.72 | $48.78 | 3,035,820 |
2018-08-16 | $53.40 | $53.83 | $53.36 | $53.67 | $48.74 | 1,469,581 |
2018-08-15 | $53.28 | $53.35 | $52.80 | $53.12 | $48.24 | 1,970,521 |
2018-08-14 | $53.94 | $54.17 | $53.74 | $54.11 | $49.14 | 3,172,676 |
2018-08-13 | $53.85 | $54.01 | $53.62 | $53.76 | $48.82 | 2,412,290 |
2018-08-10 | $54.41 | $54.46 | $54.02 | $54.26 | $49.27 | 4,311,369 |
2018-08-09 | $55.21 | $55.29 | $55.11 | $55.18 | $50.11 | 884,626 |
2018-08-08 | $55.31 | $55.39 | $55.23 | $55.32 | $50.24 | 1,415,036 |
2018-08-07 | $55.46 | $55.59 | $55.42 | $55.54 | $50.43 | 1,185,382 |
2018-08-06 | $55.03 | $55.20 | $55.00 | $55.12 | $50.05 | 823,146 |
2018-08-03 | $55.31 | $55.52 | $55.16 | $55.52 | $50.42 | 1,305,931 |
2018-08-02 | $55.44 | $55.80 | $55.37 | $55.75 | $50.63 | 1,065,631 |
2018-08-01 | $56.18 | $56.29 | $55.80 | $55.94 | $50.80 | 2,339,847 |
2018-07-31 | $55.61 | $55.90 | $55.55 | $55.60 | $50.49 | 1,493,142 |
2018-07-30 | $55.94 | $56.00 | $55.62 | $55.66 | $50.54 | 2,197,807 |
2018-07-27 | $55.91 | $56.11 | $55.73 | $55.85 | $50.72 | 1,876,980 |
2018-07-26 | $55.69 | $55.89 | $55.68 | $55.71 | $50.59 | 1,120,188 |
2018-07-25 | $55.17 | $55.62 | $55.05 | $55.46 | $50.36 | 2,407,337 |
2018-07-24 | $55.20 | $55.29 | $55.01 | $55.12 | $50.05 | 1,304,956 |
2018-07-23 | $54.81 | $54.94 | $54.74 | $54.84 | $49.80 | 3,954,898 |
2018-07-20 | $54.51 | $54.73 | $54.45 | $54.58 | $49.56 | 1,001,514 |
2018-07-19 | $55.06 | $55.15 | $54.80 | $54.97 | $49.92 | 1,199,821 |
2018-07-18 | $54.96 | $55.12 | $54.89 | $54.99 | $49.94 | 797,960 |
2018-07-17 | $54.73 | $55.11 | $54.70 | $55.04 | $49.98 | 1,525,720 |
2018-07-16 | $54.41 | $54.47 | $54.26 | $54.31 | $49.32 | 928,412 |
2018-07-13 | $54.21 | $54.31 | $54.11 | $54.25 | $49.26 | 877,358 |
2018-07-12 | $53.79 | $53.92 | $53.68 | $53.85 | $48.90 | 1,211,241 |
2018-07-11 | $53.51 | $53.78 | $53.51 | $53.73 | $48.79 | 2,114,639 |
2018-07-10 | $54.10 | $54.23 | $54.04 | $54.18 | $49.20 | 798,108 |
2018-07-09 | $53.73 | $54.09 | $53.72 | $54.09 | $49.12 | 1,564,552 |
2018-07-06 | $53.00 | $53.36 | $52.96 | $53.21 | $48.32 | 882,036 |
2018-07-05 | $52.87 | $52.94 | $52.69 | $52.92 | $48.06 | 1,472,855 |
2018-07-03 | $53.30 | $53.35 | $52.92 | $52.93 | $48.06 | 752,157 |
2018-07-02 | $53.02 | $53.35 | $53.00 | $53.28 | $48.38 | 1,490,655 |
2018-06-29 | $54.09 | $54.29 | $53.97 | $53.98 | $49.02 | 1,179,449 |
2018-06-28 | $53.71 | $54.06 | $53.52 | $53.92 | $48.96 | 1,368,955 |
2018-06-27 | $54.07 | $54.28 | $53.58 | $53.59 | $48.66 | 2,790,117 |
2018-06-26 | $53.96 | $54.29 | $53.80 | $54.09 | $49.12 | 1,453,486 |
2018-06-25 | $53.85 | $53.88 | $53.25 | $53.68 | $48.75 | 2,280,016 |
2018-06-22 | $55.69 | $55.72 | $55.37 | $55.37 | $49.28 | 1,959,439 |
2018-06-21 | $55.38 | $55.46 | $55.02 | $55.16 | $49.09 | 2,007,530 |
2018-06-20 | $55.59 | $55.67 | $55.38 | $55.64 | $49.52 | 1,248,788 |
2018-06-19 | $55.36 | $55.54 | $55.18 | $55.49 | $49.38 | 1,419,584 |
2018-06-18 | $56.16 | $56.36 | $56.07 | $56.34 | $50.14 | 864,795 |
2018-06-15 | $56.77 | $56.84 | $56.51 | $56.80 | $50.55 | 1,230,693 |
2018-06-14 | $57.18 | $57.32 | $57.09 | $57.19 | $50.90 | 1,186,131 |
2018-06-13 | $57.36 | $57.41 | $57.11 | $57.13 | $50.84 | 1,232,980 |
2018-06-12 | $57.32 | $57.35 | $57.17 | $57.25 | $50.95 | 1,024,731 |
2018-06-11 | $57.48 | $57.73 | $57.44 | $57.59 | $51.25 | 961,972 |
2018-06-08 | $56.99 | $57.15 | $56.89 | $57.09 | $50.81 | 1,135,283 |
2018-06-07 | $57.47 | $57.55 | $57.02 | $57.12 | $50.84 | 1,533,603 |
2018-06-06 | $57.06 | $57.35 | $56.93 | $57.32 | $51.01 | 1,928,669 |
2018-06-05 | $56.82 | $56.91 | $56.65 | $56.81 | $50.56 | 960,494 |
2018-06-04 | $57.04 | $57.12 | $56.91 | $57.01 | $50.74 | 1,889,708 |
2018-06-01 | $56.36 | $56.50 | $56.27 | $56.40 | $50.19 | 2,309,409 |
2018-05-31 | $55.68 | $55.70 | $55.30 | $55.52 | $49.41 | 1,311,128 |
2018-05-30 | $55.72 | $56.09 | $55.65 | $56.02 | $49.86 | 2,172,416 |
2018-05-29 | $55.75 | $55.98 | $55.27 | $55.53 | $49.42 | 5,233,028 |
2018-05-25 | $56.49 | $56.58 | $56.34 | $56.52 | $50.30 | 1,815,792 |
2018-05-24 | $56.88 | $56.97 | $56.16 | $56.73 | $50.49 | 3,443,894 |
2018-05-23 | $57.48 | $57.65 | $57.35 | $57.65 | $51.31 | 1,504,995 |
2018-05-22 | $58.45 | $58.50 | $58.26 | $58.32 | $51.90 | 1,053,350 |
2018-05-21 | $58.53 | $58.61 | $58.48 | $58.55 | $52.11 | 845,361 |
2018-05-18 | $58.53 | $58.54 | $58.24 | $58.27 | $51.86 | 1,749,632 |
2018-05-17 | $58.47 | $58.65 | $58.34 | $58.48 | $52.05 | 1,539,971 |
2018-05-16 | $57.99 | $58.15 | $57.96 | $58.11 | $51.72 | 946,319 |
2018-05-15 | $57.95 | $58.01 | $57.85 | $57.94 | $51.57 | 1,057,849 |
2018-05-14 | $57.93 | $58.06 | $57.92 | $58.06 | $51.67 | 963,234 |
2018-05-11 | $57.60 | $57.74 | $57.59 | $57.71 | $51.36 | 1,122,411 |
2018-05-10 | $57.32 | $57.48 | $57.30 | $57.35 | $51.04 | 1,288,065 |
2018-05-09 | $57.04 | $57.24 | $56.97 | $57.20 | $50.91 | 794,110 |
2018-05-08 | $57.29 | $57.43 | $57.18 | $57.39 | $51.08 | 1,086,724 |
2018-05-07 | $57.19 | $57.32 | $57.04 | $57.18 | $50.89 | 1,157,875 |
2018-05-04 | $56.50 | $57.31 | $56.44 | $57.21 | $50.92 | 1,295,339 |
2018-05-03 | $56.82 | $56.98 | $56.31 | $56.86 | $50.60 | 2,381,584 |
2018-05-02 | $57.20 | $57.36 | $57.12 | $57.19 | $50.90 | 3,781,721 |
2018-05-01 | $57.20 | $57.58 | $57.14 | $57.55 | $51.22 | 5,424,236 |
2018-04-30 | $57.57 | $57.78 | $57.29 | $57.29 | $50.99 | 1,879,221 |
2018-04-27 | $57.53 | $57.57 | $57.22 | $57.29 | $50.99 | 1,398,081 |
2018-04-26 | $57.59 | $57.76 | $57.46 | $57.67 | $51.32 | 2,249,562 |
2018-04-25 | $57.33 | $57.51 | $57.13 | $57.45 | $51.13 | 2,393,364 |
2018-04-24 | $57.59 | $57.67 | $56.79 | $57.03 | $50.76 | 1,829,366 |
2018-04-23 | $57.01 | $57.24 | $56.94 | $57.24 | $50.94 | 2,672,739 |
2018-04-20 | $56.84 | $56.90 | $56.55 | $56.68 | $50.44 | 1,624,843 |
2018-04-19 | $56.67 | $56.77 | $56.49 | $56.71 | $50.47 | 1,726,531 |
2018-04-18 | $56.73 | $56.86 | $56.61 | $56.76 | $50.51 | 1,170,804 |
2018-04-17 | $56.29 | $56.54 | $56.22 | $56.41 | $50.20 | 1,672,602 |
2018-04-16 | $56.50 | $56.55 | $56.23 | $56.29 | $50.10 | 1,210,132 |
2018-04-13 | $56.54 | $56.58 | $56.09 | $56.28 | $50.09 | 1,145,758 |
2018-04-12 | $56.10 | $56.27 | $55.96 | $56.13 | $49.95 | 1,211,946 |
2018-04-11 | $56.07 | $56.39 | $56.05 | $56.07 | $49.90 | 1,507,053 |
2018-04-10 | $56.15 | $56.38 | $56.03 | $56.14 | $49.96 | 2,277,299 |
2018-04-09 | $55.71 | $56.05 | $55.43 | $55.47 | $49.37 | 1,669,504 |
2018-04-06 | $55.65 | $55.93 | $54.93 | $55.20 | $49.13 | 2,363,881 |
2018-04-05 | $56.09 | $56.54 | $55.97 | $56.41 | $50.20 | 1,963,302 |
2018-04-04 | $54.65 | $55.83 | $54.64 | $55.79 | $49.65 | 2,022,654 |
2018-04-03 | $55.50 | $55.79 | $55.18 | $55.74 | $49.61 | 2,047,988 |
2018-04-02 | $55.56 | $55.67 | $54.38 | $54.75 | $48.73 | 2,758,609 |
2018-03-29 | $55.68 | $56.39 | $55.55 | $56.01 | $49.85 | 1,973,648 |
2018-03-28 | $55.30 | $56.00 | $55.01 | $55.70 | $49.57 | 4,320,973 |
2018-03-27 | $55.21 | $55.31 | $54.05 | $54.20 | $48.24 | 4,117,611 |
2018-03-26 | $53.77 | $54.13 | $53.21 | $54.07 | $48.12 | 3,956,285 |
2018-03-23 | $53.97 | $54.02 | $52.86 | $52.91 | $47.09 | 4,328,524 |
2018-03-22 | $54.94 | $55.18 | $54.39 | $54.42 | $48.43 | 3,208,711 |
2018-03-21 | $55.40 | $55.94 | $55.31 | $55.40 | $49.30 | 1,312,004 |
2018-03-20 | $55.51 | $55.80 | $55.44 | $55.62 | $49.50 | 1,188,888 |
2018-03-19 | $55.56 | $55.57 | $54.50 | $55.03 | $48.98 | 2,880,081 |
2018-03-16 | $55.79 | $56.16 | $55.79 | $55.99 | $49.83 | 1,663,398 |
2018-03-15 | $56.40 | $56.56 | $56.06 | $56.41 | $50.20 | 1,773,795 |
2018-03-14 | $56.73 | $56.80 | $56.05 | $56.37 | $50.17 | 1,549,633 |
2018-03-13 | $56.95 | $57.07 | $56.16 | $56.26 | $50.07 | 1,971,603 |
2018-03-12 | $56.59 | $56.72 | $56.32 | $56.43 | $50.22 | 1,924,932 |
2018-03-09 | $56.02 | $56.42 | $55.86 | $56.39 | $50.19 | 3,302,494 |
2018-03-08 | $55.76 | $55.96 | $55.64 | $55.95 | $49.79 | 1,830,436 |
2018-03-07 | $55.28 | $55.67 | $55.10 | $55.57 | $49.46 | 2,452,805 |
2018-03-06 | $56.35 | $56.39 | $55.90 | $56.16 | $49.98 | 5,461,852 |
2018-03-05 | $54.84 | $55.99 | $54.77 | $55.89 | $49.74 | 2,137,999 |
2018-03-02 | $54.48 | $55.47 | $54.29 | $55.47 | $49.37 | 5,443,598 |
2018-03-01 | $56.49 | $56.86 | $55.11 | $55.16 | $49.09 | 6,246,214 |
2018-02-28 | $57.90 | $57.95 | $57.13 | $57.13 | $50.84 | 2,526,616 |
2018-02-27 | $58.48 | $58.63 | $58.00 | $58.00 | $51.62 | 2,986,738 |
2018-02-26 | $58.16 | $58.48 | $57.97 | $58.46 | $52.03 | 2,212,620 |
2018-02-23 | $57.32 | $57.71 | $57.14 | $57.71 | $51.36 | 2,916,183 |
2018-02-22 | $56.89 | $57.30 | $56.63 | $56.70 | $50.46 | 4,515,916 |
2018-02-21 | $57.43 | $57.78 | $57.04 | $57.07 | $50.79 | 4,859,065 |
2018-02-20 | $57.38 | $57.73 | $57.22 | $57.30 | $51.00 | 7,250,641 |
2018-02-16 | $57.01 | $57.37 | $56.98 | $57.31 | $51.00 | 3,783,362 |
2018-02-15 | $56.64 | $56.73 | $55.99 | $56.34 | $50.14 | 3,288,608 |
2018-02-14 | $55.36 | $56.58 | $55.33 | $56.51 | $50.29 | 4,336,025 |
2018-02-13 | $55.70 | $56.25 | $55.62 | $56.15 | $49.97 | 2,799,684 |
2018-02-12 | $56.96 | $57.67 | $56.67 | $57.45 | $51.13 | 3,323,188 |
2018-02-09 | $56.93 | $57.06 | $54.67 | $56.46 | $50.25 | 6,640,448 |
2018-02-08 | $58.10 | $58.21 | $55.86 | $55.87 | $49.72 | 5,660,096 |
2018-02-07 | $58.12 | $58.80 | $57.96 | $58.12 | $51.73 | 3,682,037 |
2018-02-06 | $57.49 | $58.89 | $57.47 | $58.79 | $52.32 | 9,863,323 |
2018-02-05 | $59.08 | $59.76 | $56.92 | $56.99 | $50.72 | 7,102,237 |
2018-02-02 | $61.09 | $61.22 | $60.40 | $60.40 | $53.75 | 3,756,048 |
2018-02-01 | $60.68 | $61.20 | $60.68 | $60.87 | $54.17 | 4,396,218 |
2018-01-31 | $60.43 | $60.72 | $60.27 | $60.39 | $53.75 | 4,031,869 |
2018-01-30 | $60.38 | $60.69 | $60.23 | $60.48 | $53.83 | 4,607,189 |
2018-01-29 | $61.34 | $61.52 | $61.26 | $61.34 | $54.59 | 4,056,330 |
2018-01-26 | $61.56 | $61.62 | $61.21 | $61.60 | $54.82 | 3,709,538 |
2018-01-25 | $61.54 | $61.56 | $61.04 | $61.42 | $54.66 | 4,810,244 |
2018-01-24 | $61.95 | $62.00 | $61.29 | $61.67 | $54.88 | 4,437,490 |
2018-01-23 | $62.38 | $62.51 | $62.22 | $62.38 | $55.52 | 3,640,462 |
2018-01-22 | $62.02 | $62.47 | $62.02 | $62.45 | $55.58 | 2,222,837 |
2018-01-19 | $62.20 | $62.25 | $61.92 | $62.11 | $55.28 | 4,637,811 |
2018-01-18 | $61.78 | $61.98 | $61.54 | $61.89 | $55.08 | 2,980,454 |
2018-01-17 | $62.05 | $62.78 | $62.01 | $62.63 | $55.74 | 7,877,479 |
2018-01-16 | $62.17 | $62.34 | $61.45 | $61.55 | $54.78 | 4,543,200 |
2018-01-12 | $61.79 | $62.17 | $61.61 | $62.15 | $55.31 | 22,275,388 |
2018-01-11 | $61.64 | $61.89 | $61.54 | $61.88 | $55.07 | 4,054,790 |
2018-01-10 | $61.54 | $61.64 | $61.32 | $61.39 | $54.64 | 5,376,559 |
2018-01-09 | $61.75 | $61.78 | $61.51 | $61.74 | $54.95 | 3,561,313 |
2018-01-08 | $61.80 | $62.00 | $61.70 | $61.99 | $55.17 | 2,290,885 |
2018-01-05 | $61.58 | $61.66 | $61.42 | $61.63 | $54.85 | 2,730,165 |
2018-01-04 | $61.08 | $61.43 | $61.08 | $61.27 | $54.53 | 3,919,731 |
2018-01-03 | $59.73 | $60.45 | $59.70 | $60.42 | $53.77 | 4,285,988 |
2018-01-02 | $59.18 | $59.50 | $59.09 | $59.46 | $52.92 | 2,419,649 |
2017-12-29 | $59.45 | $59.52 | $59.31 | $59.33 | $52.80 | 1,290,891 |
2017-12-28 | $59.36 | $59.40 | $59.24 | $59.27 | $52.75 | 1,654,450 |
2017-12-27 | $59.53 | $59.67 | $59.43 | $59.49 | $52.94 | 1,310,225 |
2017-12-26 | $59.38 | $59.48 | $59.29 | $59.42 | $52.88 | 1,594,474 |
2017-12-22 | $60.02 | $60.11 | $59.93 | $60.08 | $53.03 | 2,371,237 |
2017-12-21 | $59.94 | $60.11 | $59.73 | $59.75 | $52.74 | 2,176,314 |
2017-12-20 | $59.83 | $59.86 | $59.56 | $59.74 | $52.73 | 1,862,265 |
2017-12-19 | $59.34 | $59.40 | $59.19 | $59.20 | $52.25 | 1,813,941 |
2017-12-18 | $59.28 | $59.44 | $59.22 | $59.41 | $52.44 | 2,584,997 |
2017-12-15 | $58.43 | $58.72 | $58.41 | $58.57 | $51.70 | 3,981,520 |
2017-12-14 | $58.66 | $58.72 | $58.24 | $58.35 | $51.50 | 2,769,773 |
2017-12-13 | $58.78 | $59.05 | $58.63 | $58.68 | $51.79 | 3,650,006 |
2017-12-12 | $59.00 | $59.27 | $58.97 | $59.05 | $52.12 | 3,548,099 |
2017-12-11 | $58.68 | $58.87 | $58.62 | $58.85 | $51.94 | 1,828,147 |
2017-12-08 | $58.44 | $58.61 | $58.34 | $58.57 | $51.70 | 3,789,107 |
2017-12-07 | $57.84 | $58.24 | $57.74 | $58.12 | $51.30 | 2,851,335 |
2017-12-06 | $57.35 | $57.71 | $57.30 | $57.42 | $50.68 | 3,527,971 |
2017-12-05 | $58.05 | $58.23 | $57.81 | $57.83 | $51.04 | 4,913,106 |
2017-12-04 | $58.29 | $58.41 | $57.64 | $57.64 | $50.88 | 2,603,343 |
2017-12-01 | $58.34 | $58.50 | $57.36 | $58.02 | $51.21 | 4,235,271 |
2017-11-30 | $58.48 | $58.81 | $58.23 | $58.61 | $51.73 | 3,989,343 |
2017-11-29 | $58.40 | $58.49 | $57.95 | $58.21 | $51.38 | 3,859,157 |
2017-11-28 | $57.74 | $58.09 | $57.71 | $58.06 | $51.25 | 2,497,960 |
2017-11-27 | $57.76 | $57.92 | $57.57 | $57.65 | $50.89 | 1,897,711 |
2017-11-24 | $58.14 | $58.20 | $58.09 | $58.17 | $51.34 | 1,155,309 |
2017-11-22 | $57.97 | $58.03 | $57.43 | $57.54 | $50.79 | 2,423,967 |
2017-11-21 | $57.94 | $58.19 | $57.89 | $58.17 | $51.34 | 3,033,788 |
2017-11-20 | $57.44 | $57.77 | $57.40 | $57.70 | $50.93 | 2,412,603 |
2017-11-17 | $57.40 | $57.45 | $57.04 | $57.08 | $50.38 | 3,385,356 |
2017-11-16 | $57.65 | $58.04 | $57.49 | $57.94 | $51.14 | 5,455,076 |
2017-11-15 | $56.46 | $57.15 | $56.32 | $56.90 | $50.22 | 4,746,965 |
2017-11-14 | $57.80 | $57.95 | $57.54 | $57.64 | $50.88 | 3,328,302 |
2017-11-13 | $57.44 | $58.08 | $57.38 | $57.94 | $51.14 | 3,286,390 |
2017-11-10 | $58.14 | $58.30 | $57.99 | $58.16 | $51.34 | 2,911,291 |
2017-11-09 | $58.48 | $58.62 | $57.80 | $58.53 | $51.66 | 8,816,837 |
2017-11-08 | $59.27 | $59.55 | $59.18 | $59.43 | $52.46 | 3,131,456 |
2017-11-07 | $59.08 | $59.17 | $58.88 | $59.10 | $52.17 | 5,152,055 |
2017-11-06 | $58.54 | $58.60 | $58.36 | $58.54 | $51.67 | 1,753,268 |
2017-11-03 | $58.60 | $58.81 | $58.47 | $58.75 | $51.86 | 1,662,658 |
2017-11-02 | $58.50 | $58.60 | $58.06 | $58.55 | $51.68 | 3,722,794 |
2017-11-01 | $58.74 | $58.79 | $58.46 | $58.67 | $51.79 | 4,804,207 |
2017-10-31 | $57.81 | $58.10 | $57.71 | $58.07 | $51.26 | 2,750,004 |
2017-10-30 | $57.75 | $57.78 | $57.51 | $57.64 | $50.88 | 3,325,414 |
2017-10-27 | $58.00 | $58.02 | $57.84 | $57.95 | $51.15 | 3,437,016 |
2017-10-26 | $57.52 | $57.76 | $57.51 | $57.68 | $50.91 | 4,373,132 |
2017-10-25 | $57.40 | $57.48 | $56.87 | $57.18 | $50.47 | 4,740,421 |
2017-10-24 | $57.47 | $57.71 | $57.41 | $57.65 | $50.89 | 4,726,085 |
2017-10-23 | $57.22 | $57.25 | $56.72 | $56.77 | $50.11 | 3,934,180 |
2017-10-20 | $56.50 | $56.77 | $56.47 | $56.74 | $50.08 | 3,551,713 |
2017-10-19 | $55.89 | $56.12 | $55.74 | $56.09 | $49.51 | 1,607,172 |
2017-10-18 | $56.29 | $56.42 | $56.26 | $56.41 | $49.79 | 1,687,149 |
2017-10-17 | $56.11 | $56.18 | $56.02 | $56.16 | $49.57 | 1,438,705 |
2017-10-16 | $55.93 | $56.21 | $55.91 | $56.18 | $49.59 | 2,103,692 |
2017-10-13 | $55.66 | $55.80 | $55.58 | $55.77 | $49.23 | 1,969,530 |
2017-10-12 | $55.42 | $55.51 | $55.31 | $55.36 | $48.86 | 1,405,015 |
2017-10-11 | $55.32 | $55.64 | $55.30 | $55.52 | $49.01 | 3,294,471 |
2017-10-10 | $55.24 | $55.34 | $55.09 | $55.33 | $48.84 | 1,419,350 |
2017-10-09 | $55.24 | $55.25 | $55.00 | $55.05 | $48.59 | 1,097,924 |
2017-10-06 | $55.19 | $55.30 | $54.93 | $55.01 | $48.56 | 1,791,094 |
2017-10-05 | $54.91 | $55.11 | $54.88 | $55.09 | $48.63 | 3,012,210 |
2017-10-04 | $55.04 | $55.20 | $55.00 | $55.14 | $48.67 | 1,153,696 |
2017-10-03 | $55.00 | $55.25 | $54.96 | $55.25 | $48.77 | 2,571,384 |
2017-10-02 | $54.60 | $54.89 | $54.60 | $54.88 | $48.44 | 2,298,813 |
2017-09-29 | $54.65 | $54.80 | $54.65 | $54.70 | $48.28 | 2,765,941 |
2017-09-28 | $54.69 | $54.83 | $54.65 | $54.78 | $48.35 | 1,533,220 |
2017-09-27 | $54.75 | $54.93 | $54.54 | $54.86 | $48.42 | 2,792,563 |
2017-09-26 | $54.32 | $54.43 | $54.25 | $54.40 | $48.02 | 2,165,832 |
2017-09-25 | $54.29 | $54.40 | $53.93 | $54.11 | $47.72 | 1,669,038 |
2017-09-22 | $54.15 | $54.23 | $54.11 | $54.14 | $47.75 | 2,526,139 |
2017-09-21 | $54.38 | $54.46 | $54.18 | $54.41 | $47.99 | 2,289,885 |
2017-09-20 | $54.09 | $54.55 | $54.07 | $54.48 | $48.05 | 3,592,201 |
2017-09-19 | $53.95 | $54.13 | $53.92 | $54.10 | $47.71 | 3,069,111 |
2017-09-18 | $53.73 | $53.84 | $53.67 | $53.77 | $47.42 | 4,205,051 |
2017-09-15 | $53.23 | $53.43 | $53.12 | $53.38 | $47.08 | 1,906,924 |
2017-09-14 | $52.88 | $53.10 | $52.82 | $53.01 | $46.75 | 3,604,559 |
2017-09-13 | $52.85 | $53.07 | $52.83 | $53.03 | $46.77 | 2,290,944 |
2017-09-12 | $52.80 | $52.90 | $52.70 | $52.89 | $46.65 | 2,305,968 |
2017-09-11 | $52.23 | $52.52 | $52.19 | $52.52 | $46.32 | 3,203,120 |
2017-09-08 | $51.35 | $51.50 | $51.23 | $51.34 | $45.28 | 2,986,183 |
2017-09-07 | $51.75 | $51.81 | $51.30 | $51.46 | $45.38 | 2,518,361 |
2017-09-06 | $51.48 | $51.70 | $51.35 | $51.63 | $45.53 | 2,166,029 |
2017-09-05 | $51.38 | $51.47 | $50.93 | $51.17 | $45.13 | 2,677,404 |
2017-09-01 | $52.07 | $52.24 | $52.04 | $52.12 | $45.97 | 1,899,047 |
2017-08-31 | $52.14 | $52.25 | $52.03 | $52.06 | $45.91 | 2,344,758 |
2017-08-30 | $51.62 | $51.84 | $51.61 | $51.80 | $45.68 | 5,011,471 |
2017-08-29 | $50.99 | $51.66 | $50.95 | $51.62 | $45.53 | 2,105,320 |
2017-08-28 | $51.49 | $51.50 | $51.31 | $51.40 | $45.33 | 1,697,167 |
2017-08-25 | $51.54 | $51.62 | $51.32 | $51.38 | $45.31 | 1,465,538 |
2017-08-24 | $51.30 | $51.32 | $51.10 | $51.31 | $45.25 | 1,286,620 |
2017-08-23 | $51.23 | $51.38 | $51.21 | $51.25 | $45.20 | 972,502 |
2017-08-22 | $51.28 | $51.63 | $51.26 | $51.60 | $45.51 | 1,565,341 |
2017-08-21 | $51.07 | $51.18 | $50.93 | $51.07 | $45.04 | 1,321,165 |
2017-08-18 | $51.19 | $51.74 | $51.07 | $51.42 | $45.35 | 1,398,913 |
2017-08-17 | $51.92 | $51.98 | $51.33 | $51.33 | $45.27 | 3,954,951 |
2017-08-16 | $52.23 | $52.27 | $51.96 | $52.03 | $45.89 | 1,783,622 |
2017-08-15 | $52.22 | $52.25 | $51.89 | $51.97 | $45.83 | 2,063,285 |
2017-08-14 | $51.50 | $51.67 | $51.46 | $51.66 | $45.56 | 2,175,026 |
2017-08-11 | $51.10 | $51.15 | $50.80 | $50.85 | $44.85 | 2,776,561 |
2017-08-10 | $51.91 | $51.91 | $50.97 | $51.00 | $44.98 | 4,218,042 |
2017-08-09 | $52.07 | $52.18 | $52.02 | $52.17 | $46.01 | 2,812,179 |
2017-08-08 | $52.61 | $52.89 | $52.58 | $52.64 | $46.42 | 1,704,523 |
2017-08-07 | $52.79 | $52.86 | $52.78 | $52.86 | $46.62 | 1,208,885 |
2017-08-04 | $52.79 | $52.90 | $52.76 | $52.82 | $46.58 | 3,362,842 |
2017-08-03 | $52.63 | $52.64 | $52.49 | $52.50 | $46.30 | 1,237,573 |
2017-08-02 | $52.74 | $52.82 | $52.57 | $52.73 | $46.50 | 2,314,129 |
2017-08-01 | $52.68 | $52.70 | $52.49 | $52.51 | $46.31 | 4,005,127 |
2017-07-31 | $52.40 | $52.42 | $52.24 | $52.30 | $46.13 | 4,102,420 |
2017-07-28 | $52.36 | $52.36 | $52.16 | $52.20 | $46.04 | 2,699,078 |
2017-07-27 | $52.60 | $52.70 | $52.22 | $52.42 | $46.23 | 2,740,120 |
2017-07-26 | $52.51 | $52.58 | $52.21 | $52.27 | $46.10 | 2,327,019 |
2017-07-25 | $52.28 | $52.55 | $52.24 | $52.51 | $46.31 | 2,040,755 |
2017-07-24 | $52.08 | $52.23 | $52.00 | $52.23 | $46.06 | 926,308 |
2017-07-21 | $52.30 | $52.35 | $52.22 | $52.32 | $46.14 | 1,436,615 |
2017-07-20 | $52.65 | $52.71 | $52.43 | $52.64 | $46.42 | 1,024,604 |
2017-07-19 | $52.22 | $52.39 | $52.21 | $52.36 | $46.18 | 1,419,291 |
2017-07-18 | $52.19 | $52.33 | $52.12 | $52.31 | $46.13 | 1,933,340 |
2017-07-17 | $52.37 | $52.60 | $52.31 | $52.38 | $46.20 | 1,008,530 |
2017-07-14 | $52.37 | $52.46 | $52.31 | $52.38 | $46.20 | 2,095,337 |
2017-07-13 | $52.47 | $52.61 | $52.47 | $52.60 | $46.39 | 1,486,498 |
2017-07-12 | $52.50 | $52.71 | $52.46 | $52.61 | $46.40 | 1,086,782 |
2017-07-11 | $52.55 | $52.65 | $52.37 | $52.50 | $46.30 | 1,767,448 |
2017-07-10 | $52.35 | $52.44 | $52.26 | $52.32 | $46.14 | 1,725,944 |
2017-07-07 | $52.13 | $52.42 | $52.05 | $52.31 | $46.13 | 8,183,011 |
2017-07-06 | $51.91 | $52.01 | $51.79 | $51.91 | $45.78 | 1,897,414 |
2017-07-05 | $52.38 | $52.49 | $52.15 | $52.37 | $46.19 | 1,482,342 |
2017-07-03 | $52.25 | $52.40 | $52.21 | $52.25 | $46.08 | 1,180,506 |
2017-06-30 | $51.88 | $52.01 | $51.76 | $52.00 | $45.86 | 1,575,516 |
2017-06-29 | $52.16 | $52.18 | $51.15 | $51.48 | $45.40 | 2,356,733 |
2017-06-28 | $51.71 | $52.03 | $51.66 | $52.01 | $45.87 | 1,316,651 |
2017-06-27 | $51.68 | $51.75 | $51.53 | $51.60 | $45.51 | 1,631,083 |
2017-06-26 | $51.48 | $51.60 | $51.40 | $51.52 | $45.44 | 1,411,901 |
2017-06-23 | $52.03 | $52.16 | $52.01 | $52.14 | $45.25 | 942,680 |
2017-06-22 | $52.08 | $52.19 | $52.00 | $52.10 | $45.22 | 1,118,608 |
2017-06-21 | $52.13 | $52.19 | $51.96 | $52.02 | $45.15 | 1,141,546 |
2017-06-20 | $52.23 | $52.34 | $52.10 | $52.15 | $45.26 | 1,330,860 |
2017-06-19 | $51.98 | $52.16 | $51.98 | $52.14 | $45.25 | 2,449,475 |
2017-06-16 | $51.78 | $51.83 | $51.53 | $51.77 | $44.93 | 2,660,497 |
2017-06-15 | $51.16 | $51.62 | $51.07 | $51.61 | $44.79 | 2,722,179 |
2017-06-14 | $51.71 | $51.78 | $51.31 | $51.69 | $44.86 | 2,103,731 |
2017-06-13 | $52.01 | $52.07 | $51.89 | $52.03 | $45.16 | 1,272,880 |
2017-06-12 | $51.70 | $51.81 | $51.56 | $51.76 | $44.93 | 2,051,592 |
2017-06-09 | $51.96 | $52.16 | $51.58 | $51.75 | $44.92 | 8,543,285 |
2017-06-08 | $52.08 | $52.18 | $51.97 | $52.09 | $45.21 | 3,925,735 |
2017-06-07 | $51.88 | $52.02 | $51.76 | $52.02 | $45.15 | 1,695,802 |
2017-06-06 | $51.69 | $51.81 | $51.59 | $51.69 | $44.86 | 2,104,272 |
2017-06-05 | $52.23 | $52.28 | $52.17 | $52.24 | $45.34 | 1,457,827 |
2017-06-02 | $52.35 | $52.56 | $52.27 | $52.52 | $45.58 | 2,123,149 |
2017-06-01 | $51.70 | $51.74 | $51.52 | $51.71 | $44.88 | 6,253,024 |
2017-05-31 | $51.12 | $51.14 | $50.81 | $50.99 | $44.26 | 2,030,845 |
2017-05-30 | $51.13 | $51.19 | $50.97 | $50.98 | $44.25 | 1,018,658 |
2017-05-26 | $51.08 | $51.20 | $51.00 | $51.18 | $44.42 | 2,343,256 |
2017-05-25 | $51.45 | $51.59 | $51.39 | $51.48 | $44.68 | 1,048,771 |
2017-05-24 | $51.52 | $51.59 | $51.33 | $51.43 | $44.64 | 1,577,175 |
2017-05-23 | $51.36 | $51.66 | $51.24 | $51.61 | $44.79 | 2,022,021 |
2017-05-22 | $51.27 | $51.33 | $51.13 | $51.28 | $44.51 | 2,104,094 |
2017-05-19 | $51.18 | $51.55 | $51.18 | $51.35 | $44.57 | 2,805,393 |
2017-05-18 | $50.44 | $51.16 | $50.34 | $51.02 | $44.28 | 3,947,772 |
2017-05-17 | $51.19 | $51.33 | $50.60 | $50.63 | $43.94 | 8,056,143 |
2017-05-16 | $52.22 | $52.29 | $51.78 | $51.90 | $45.05 | 6,209,824 |
2017-05-15 | $52.04 | $52.27 | $52.04 | $52.18 | $45.29 | 3,789,371 |
2017-05-12 | $52.13 | $52.18 | $52.02 | $52.15 | $45.26 | 2,454,769 |
2017-05-11 | $52.38 | $52.47 | $52.15 | $52.35 | $45.44 | 3,059,645 |
2017-05-10 | $52.43 | $52.65 | $52.42 | $52.64 | $45.69 | 1,796,230 |
2017-05-09 | $52.79 | $52.92 | $52.55 | $52.68 | $45.72 | 4,956,325 |
2017-05-08 | $52.48 | $52.77 | $52.45 | $52.76 | $45.79 | 4,033,943 |
2017-05-05 | $52.24 | $52.53 | $52.21 | $52.51 | $45.58 | 2,775,365 |
2017-05-04 | $52.13 | $52.24 | $51.89 | $52.15 | $45.26 | 2,593,946 |
2017-05-03 | $51.75 | $52.18 | $51.65 | $52.08 | $45.20 | 3,761,676 |
2017-05-02 | $51.75 | $51.85 | $51.67 | $51.69 | $44.86 | 3,107,600 |
2017-05-01 | $51.25 | $51.49 | $51.19 | $51.44 | $44.65 | 2,466,023 |
2017-04-28 | $51.13 | $51.19 | $51.05 | $51.07 | $44.33 | 4,242,525 |
2017-04-27 | $51.33 | $51.41 | $51.08 | $51.22 | $44.46 | 3,593,450 |
2017-04-26 | $51.21 | $51.43 | $51.00 | $51.01 | $44.27 | 5,578,533 |
2017-04-25 | $50.62 | $50.92 | $50.62 | $50.79 | $44.08 | 5,079,029 |
2017-04-24 | $50.00 | $50.08 | $49.72 | $49.81 | $43.23 | 4,929,977 |
2017-04-21 | $49.17 | $49.30 | $49.05 | $49.21 | $42.71 | 2,160,877 |
2017-04-20 | $48.79 | $49.11 | $48.79 | $49.00 | $42.53 | 3,957,295 |
2017-04-19 | $48.45 | $48.62 | $48.17 | $48.24 | $41.87 | 6,636,965 |
2017-04-18 | $48.12 | $48.28 | $47.86 | $48.05 | $41.70 | 2,657,436 |
2017-04-17 | $48.13 | $48.51 | $48.02 | $48.44 | $42.04 | 5,503,892 |
2017-04-13 | $48.23 | $48.28 | $47.98 | $47.99 | $41.65 | 2,922,084 |
2017-04-12 | $48.75 | $48.90 | $48.57 | $48.62 | $42.20 | 3,874,010 |
2017-04-11 | $49.30 | $49.38 | $48.86 | $49.13 | $42.64 | 5,670,144 |
2017-04-10 | $49.67 | $49.75 | $49.44 | $49.54 | $43.00 | 1,880,585 |
2017-04-07 | $49.57 | $49.88 | $49.39 | $49.71 | $43.15 | 5,043,647 |
2017-04-06 | $49.37 | $49.62 | $49.28 | $49.52 | $42.98 | 4,822,073 |
2017-04-05 | $50.21 | $50.38 | $49.68 | $49.68 | $43.12 | 4,638,959 |
2017-04-04 | $50.03 | $50.26 | $49.86 | $50.21 | $43.58 | 2,754,246 |
2017-04-03 | $50.62 | $50.66 | $50.23 | $50.52 | $43.85 | 4,842,141 |
2017-03-31 | $50.51 | $50.66 | $50.49 | $50.62 | $43.94 | 2,816,999 |
2017-03-30 | $51.01 | $51.38 | $50.97 | $51.35 | $44.57 | 2,025,428 |
2017-03-29 | $51.01 | $51.16 | $50.93 | $51.11 | $44.36 | 2,333,867 |
2017-03-28 | $50.60 | $51.40 | $50.57 | $51.31 | $44.53 | 4,914,428 |
2017-03-27 | $50.01 | $50.63 | $50.00 | $50.58 | $43.90 | 4,282,151 |
2017-03-24 | $50.77 | $50.89 | $50.50 | $50.75 | $44.05 | 2,723,527 |
2017-03-23 | $50.17 | $50.63 | $50.09 | $50.40 | $43.74 | 2,148,840 |
2017-03-22 | $50.27 | $50.48 | $50.06 | $50.43 | $43.77 | 4,910,811 |
2017-03-21 | $51.70 | $51.76 | $50.69 | $50.77 | $44.07 | 4,683,309 |
2017-03-20 | $51.63 | $51.78 | $51.41 | $51.50 | $44.70 | 1,618,175 |
2017-03-17 | $51.80 | $51.89 | $51.49 | $51.56 | $44.75 | 4,029,268 |
2017-03-16 | $52.12 | $52.18 | $51.73 | $51.77 | $44.93 | 2,394,994 |
2017-03-15 | $52.13 | $52.19 | $51.81 | $51.86 | $45.01 | 2,694,596 |
2017-03-14 | $52.15 | $52.18 | $51.88 | $51.96 | $45.10 | 2,500,026 |
2017-03-13 | $52.28 | $52.38 | $52.21 | $52.38 | $45.46 | 1,845,254 |
2017-03-10 | $52.25 | $52.33 | $52.02 | $52.14 | $45.25 | 3,084,451 |
2017-03-09 | $51.64 | $51.86 | $51.64 | $51.84 | $44.99 | 1,856,127 |
2017-03-08 | $51.75 | $51.82 | $51.49 | $51.55 | $44.74 | 1,999,423 |
2017-03-07 | $51.63 | $51.72 | $51.54 | $51.60 | $44.79 | 2,364,033 |
2017-03-06 | $51.47 | $51.67 | $51.45 | $51.58 | $44.77 | 1,861,592 |
2017-03-03 | $51.85 | $51.98 | $51.62 | $51.62 | $44.80 | 3,549,489 |
2017-03-02 | $52.12 | $52.21 | $51.88 | $51.92 | $45.06 | 2,722,597 |
2017-03-01 | $51.97 | $52.18 | $51.93 | $52.10 | $45.22 | 7,116,685 |
2017-02-28 | $50.64 | $50.80 | $50.41 | $50.71 | $44.01 | 7,325,535 |
2017-02-27 | $50.67 | $51.09 | $50.61 | $51.02 | $44.28 | 2,469,983 |
2017-02-24 | $50.86 | $51.05 | $50.71 | $50.90 | $44.18 | 4,705,700 |
2017-02-23 | $51.53 | $51.59 | $51.23 | $51.43 | $44.64 | 1,923,908 |
2017-02-22 | $51.55 | $51.84 | $51.51 | $51.66 | $44.84 | 2,293,656 |
2017-02-21 | $51.75 | $51.91 | $51.68 | $51.88 | $45.03 | 4,204,199 |
2017-02-17 | $50.78 | $51.03 | $50.74 | $51.01 | $44.27 | 3,018,455 |
2017-02-16 | $51.28 | $51.41 | $51.02 | $51.21 | $44.45 | 4,522,502 |
2017-02-15 | $51.57 | $51.65 | $51.32 | $51.51 | $44.71 | 3,021,863 |
2017-02-14 | $51.06 | $51.69 | $51.00 | $51.67 | $44.85 | 3,164,954 |
2017-02-13 | $51.53 | $51.65 | $51.51 | $51.53 | $44.73 | 2,601,084 |
2017-02-10 | $51.11 | $51.14 | $50.84 | $51.09 | $44.34 | 5,662,410 |
2017-02-09 | $50.03 | $50.81 | $49.96 | $50.68 | $43.99 | 3,864,498 |
2017-02-08 | $50.17 | $50.25 | $49.99 | $50.19 | $43.56 | 2,224,280 |
2017-02-07 | $50.11 | $50.23 | $49.88 | $50.16 | $43.54 | 2,025,927 |
2017-02-06 | $49.89 | $50.06 | $49.66 | $49.84 | $43.26 | 2,611,400 |
2017-02-03 | $50.15 | $50.48 | $50.07 | $50.41 | $43.75 | 4,132,290 |
2017-02-02 | $49.76 | $50.14 | $49.66 | $50.13 | $43.51 | 4,366,803 |
2017-02-01 | $50.54 | $50.63 | $50.16 | $50.20 | $43.57 | 3,521,085 |
2017-01-31 | $49.79 | $49.88 | $49.35 | $49.87 | $43.28 | 4,686,138 |
2017-01-30 | $50.71 | $50.71 | $50.08 | $50.30 | $43.66 | 4,554,513 |
2017-01-27 | $51.30 | $51.32 | $51.08 | $51.14 | $44.39 | 4,508,169 |
2017-01-26 | $51.50 | $51.61 | $51.34 | $51.40 | $44.61 | 5,045,221 |
2017-01-25 | $50.63 | $50.84 | $50.54 | $50.62 | $43.94 | 4,742,670 |
2017-01-24 | $49.77 | $50.37 | $49.66 | $50.28 | $43.64 | 7,115,615 |
2017-01-23 | $49.93 | $50.15 | $49.54 | $49.87 | $43.28 | 5,400,498 |
2017-01-20 | $50.65 | $50.79 | $50.16 | $50.39 | $43.74 | 3,875,287 |
2017-01-19 | $50.38 | $50.52 | $50.01 | $50.10 | $43.48 | 3,665,541 |
2017-01-18 | $49.49 | $50.03 | $49.34 | $50.00 | $43.40 | 6,264,859 |
2017-01-17 | $49.30 | $49.51 | $49.12 | $49.18 | $42.69 | 7,532,459 |
2017-01-13 | $50.61 | $50.85 | $50.46 | $50.67 | $43.98 | 2,415,401 |
2017-01-12 | $50.23 | $50.44 | $49.66 | $50.40 | $43.74 | 5,445,501 |
2017-01-11 | $50.81 | $51.25 | $50.15 | $50.72 | $44.02 | 9,372,825 |
2017-01-10 | $50.56 | $50.64 | $50.36 | $50.43 | $43.77 | 4,109,551 |
2017-01-09 | $50.89 | $50.95 | $50.67 | $50.78 | $44.07 | 2,670,316 |
2017-01-06 | $50.94 | $51.28 | $50.80 | $51.19 | $44.43 | 5,890,081 |
2017-01-05 | $50.88 | $50.95 | $50.52 | $50.64 | $43.95 | 4,171,463 |
2017-01-04 | $51.09 | $51.35 | $50.90 | $51.32 | $44.54 | 6,213,046 |
2017-01-03 | $50.46 | $50.65 | $50.00 | $50.41 | $43.75 | 5,879,761 |
2016-12-30 | $49.79 | $49.80 | $49.46 | $49.54 | $43.00 | 3,054,885 |
2016-12-29 | $49.55 | $49.68 | $49.23 | $49.42 | $42.89 | 5,506,125 |
2016-12-28 | $50.68 | $50.69 | $50.24 | $50.29 | $43.65 | 5,206,048 |
2016-12-27 | $50.46 | $50.57 | $50.37 | $50.43 | $43.77 | 2,127,916 |
2016-12-23 | $50.65 | $50.78 | $50.64 | $50.76 | $44.06 | 2,408,586 |
2016-12-22 | $51.17 | $51.27 | $51.04 | $51.27 | $44.07 | 5,692,253 |
2016-12-21 | $51.06 | $51.32 | $50.99 | $51.17 | $43.98 | 8,056,994 |
2016-12-20 | $51.50 | $51.66 | $51.44 | $51.52 | $44.28 | 4,209,607 |
2016-12-19 | $51.12 | $51.25 | $50.94 | $51.12 | $43.94 | 7,330,190 |
2016-12-16 | $51.46 | $51.50 | $51.07 | $51.23 | $44.04 | 3,811,580 |
2016-12-15 | $51.52 | $51.82 | $51.45 | $51.64 | $44.39 | 9,125,457 |
2016-12-14 | $50.67 | $51.41 | $50.63 | $51.21 | $44.02 | 12,424,197 |
2016-12-13 | $50.93 | $51.11 | $50.89 | $51.03 | $43.86 | 7,426,918 |
2016-12-12 | $50.98 | $51.07 | $50.41 | $50.45 | $43.36 | 9,694,302 |
2016-12-09 | $51.18 | $51.52 | $51.10 | $51.46 | $44.23 | 7,804,838 |
2016-12-08 | $50.45 | $50.83 | $50.45 | $50.69 | $43.57 | 5,623,942 |
2016-12-07 | $49.63 | $50.10 | $49.54 | $49.99 | $42.97 | 6,540,883 |
2016-12-06 | $49.19 | $49.49 | $49.10 | $49.36 | $42.43 | 5,291,214 |
2016-12-05 | $49.05 | $49.45 | $48.84 | $49.01 | $42.13 | 5,796,452 |
2016-12-02 | $48.62 | $48.83 | $48.62 | $48.77 | $41.92 | 4,831,196 |
2016-12-01 | $49.07 | $49.14 | $48.57 | $48.61 | $41.78 | 6,392,412 |
2016-11-30 | $48.88 | $49.24 | $48.83 | $49.20 | $42.29 | 7,637,198 |
2016-11-29 | $48.50 | $48.65 | $48.36 | $48.43 | $41.63 | 6,450,546 |
2016-11-28 | $48.25 | $48.36 | $48.06 | $48.15 | $41.39 | 6,170,087 |
2016-11-25 | $48.07 | $48.19 | $48.00 | $48.15 | $41.39 | 4,007,001 |
2016-11-23 | $47.97 | $48.46 | $47.94 | $48.40 | $41.60 | 6,992,010 |
2016-11-22 | $47.64 | $47.80 | $47.57 | $47.76 | $41.05 | 4,667,913 |
2016-11-21 | $47.45 | $47.71 | $47.38 | $47.68 | $40.98 | 5,911,293 |
2016-11-18 | $47.12 | $47.35 | $47.04 | $47.29 | $40.65 | 4,508,108 |
2016-11-17 | $47.04 | $47.64 | $46.97 | $47.64 | $40.95 | 6,980,682 |
2016-11-16 | $46.86 | $47.04 | $46.58 | $46.59 | $40.05 | 5,690,136 |
2016-11-15 | $46.56 | $47.01 | $46.53 | $46.95 | $40.36 | 6,646,024 |
2016-11-14 | $46.02 | $46.55 | $46.02 | $46.54 | $40.00 | 9,021,132 |
2016-11-11 | $45.24 | $45.56 | $45.23 | $45.53 | $39.14 | 4,527,066 |
2016-11-10 | $45.19 | $45.50 | $44.77 | $45.28 | $38.92 | 8,161,587 |
2016-11-09 | $43.67 | $44.84 | $43.63 | $44.65 | $38.38 | 10,891,493 |
2016-11-08 | $44.47 | $44.94 | $44.41 | $44.73 | $38.45 | 7,265,623 |
2016-11-07 | $44.34 | $44.51 | $44.31 | $44.51 | $38.26 | 3,744,052 |
2016-11-04 | $43.39 | $43.63 | $43.35 | $43.38 | $37.29 | 3,605,984 |
2016-11-03 | $44.08 | $44.12 | $43.75 | $43.82 | $37.67 | 2,960,234 |
2016-11-02 | $44.09 | $44.21 | $43.76 | $43.91 | $37.74 | 4,553,166 |
2016-11-01 | $45.08 | $45.13 | $44.32 | $44.48 | $38.23 | 7,316,742 |
2016-10-31 | $45.20 | $45.31 | $45.14 | $45.15 | $38.81 | 3,407,100 |
2016-10-28 | $45.06 | $45.27 | $44.84 | $45.01 | $38.69 | 4,937,432 |
2016-10-27 | $44.86 | $45.14 | $44.83 | $45.05 | $38.72 | 5,252,583 |
2016-10-26 | $44.55 | $44.83 | $44.55 | $44.75 | $38.47 | 3,220,635 |
2016-10-25 | $44.83 | $44.92 | $44.66 | $44.70 | $38.42 | 4,347,305 |
2016-10-24 | $44.65 | $44.75 | $44.62 | $44.74 | $38.46 | 2,974,031 |
2016-10-21 | $44.14 | $44.57 | $44.12 | $44.53 | $38.28 | 3,481,471 |
2016-10-20 | $44.19 | $44.53 | $44.19 | $44.44 | $38.20 | 5,868,676 |
2016-10-19 | $43.94 | $44.00 | $43.83 | $43.93 | $37.76 | 1,570,680 |
2016-10-18 | $44.08 | $44.14 | $43.97 | $43.97 | $37.79 | 2,828,335 |
2016-10-17 | $43.87 | $43.94 | $43.70 | $43.75 | $37.61 | 2,265,267 |
2016-10-14 | $43.91 | $43.98 | $43.71 | $43.77 | $37.62 | 2,711,262 |
2016-10-13 | $43.37 | $43.58 | $43.22 | $43.54 | $37.43 | 3,832,453 |
2016-10-12 | $43.74 | $44.01 | $43.68 | $43.91 | $37.74 | 2,078,636 |
2016-10-11 | $43.96 | $44.01 | $43.50 | $43.70 | $37.56 | 5,653,120 |
2016-10-10 | $44.02 | $44.29 | $44.02 | $44.19 | $37.98 | 3,531,873 |
2016-10-07 | $43.74 | $43.80 | $43.58 | $43.68 | $37.55 | 2,694,200 |
2016-10-06 | $43.94 | $44.02 | $43.88 | $44.01 | $37.83 | 3,384,734 |
2016-10-05 | $43.72 | $44.11 | $43.72 | $44.03 | $37.85 | 6,315,995 |
2016-10-04 | $43.41 | $43.58 | $43.20 | $43.26 | $37.18 | 3,335,338 |
2016-10-03 | $42.66 | $42.83 | $42.62 | $42.79 | $36.78 | 2,392,740 |
2016-09-30 | $42.64 | $43.04 | $42.64 | $42.91 | $36.88 | 3,227,548 |
2016-09-29 | $43.16 | $43.27 | $42.60 | $42.77 | $36.76 | 2,353,110 |
2016-09-28 | $42.74 | $42.89 | $42.59 | $42.89 | $36.87 | 1,456,952 |
2016-09-27 | $42.50 | $42.74 | $42.44 | $42.69 | $36.69 | 3,034,598 |
2016-09-26 | $42.27 | $42.30 | $42.12 | $42.23 | $36.30 | 3,916,817 |
2016-09-23 | $43.05 | $43.11 | $42.97 | $43.01 | $36.93 | 5,374,225 |
2016-09-22 | $43.62 | $43.71 | $43.50 | $43.55 | $37.39 | 7,213,094 |
2016-09-21 | $42.99 | $43.05 | $42.61 | $42.90 | $36.83 | 8,235,075 |
2016-09-20 | $42.16 | $42.24 | $42.07 | $42.07 | $36.12 | 7,193,257 |
2016-09-19 | $41.66 | $41.77 | $41.47 | $41.53 | $35.66 | 2,378,915 |
2016-09-16 | $41.60 | $41.70 | $41.55 | $41.57 | $35.69 | 3,127,570 |
2016-09-15 | $41.72 | $42.04 | $41.72 | $41.98 | $36.04 | 4,177,843 |
2016-09-14 | $42.12 | $42.17 | $41.71 | $41.81 | $35.90 | 4,936,162 |
2016-09-13 | $42.53 | $42.59 | $42.10 | $42.35 | $36.36 | 5,251,609 |
2016-09-12 | $42.35 | $42.82 | $42.34 | $42.78 | $36.73 | 3,680,174 |
2016-09-09 | $43.30 | $43.38 | $42.85 | $42.87 | $36.81 | 3,481,982 |
2016-09-08 | $43.07 | $43.47 | $43.02 | $43.45 | $37.30 | 7,903,398 |
2016-09-07 | $43.27 | $43.42 | $43.22 | $43.27 | $37.15 | 7,192,878 |
2016-09-06 | $43.65 | $43.74 | $43.25 | $43.33 | $37.20 | 5,312,979 |
2016-09-02 | $43.74 | $44.06 | $43.71 | $43.98 | $37.76 | 4,223,095 |
2016-09-01 | $43.64 | $43.79 | $43.30 | $43.52 | $37.36 | 9,590,935 |
2016-08-31 | $43.21 | $43.23 | $42.96 | $43.20 | $37.09 | 4,460,789 |
2016-08-30 | $42.63 | $42.97 | $42.63 | $42.83 | $36.77 | 5,865,718 |
2016-08-29 | $42.34 | $42.40 | $42.25 | $42.27 | $36.29 | 3,020,930 |
2016-08-26 | $41.40 | $41.91 | $41.38 | $41.90 | $35.97 | 4,684,407 |
2016-08-25 | $41.63 | $41.74 | $41.62 | $41.63 | $35.74 | 2,687,155 |
2016-08-24 | $41.68 | $41.81 | $41.67 | $41.73 | $35.83 | 2,126,369 |
2016-08-23 | $41.56 | $41.69 | $41.56 | $41.62 | $35.73 | 3,458,116 |
2016-08-22 | $41.69 | $41.83 | $41.66 | $41.82 | $35.90 | 2,255,769 |
2016-08-19 | $41.53 | $41.66 | $41.42 | $41.56 | $35.68 | 2,966,695 |
2016-08-18 | $41.35 | $41.45 | $41.30 | $41.39 | $35.53 | 3,615,667 |
2016-08-17 | $41.65 | $41.71 | $41.35 | $41.58 | $35.70 | 4,973,598 |
2016-08-16 | $41.13 | $41.26 | $41.05 | $41.06 | $35.25 | 4,147,649 |
2016-08-15 | $41.72 | $41.87 | $41.69 | $41.83 | $35.91 | 2,943,709 |
2016-08-12 | $41.65 | $41.77 | $41.61 | $41.64 | $35.75 | 4,723,209 |
2016-08-11 | $41.81 | $42.20 | $41.71 | $42.11 | $36.15 | 4,677,398 |
2016-08-10 | $41.73 | $41.79 | $41.56 | $41.61 | $35.72 | 4,378,781 |
2016-08-09 | $41.77 | $41.93 | $41.70 | $41.74 | $35.84 | 3,682,455 |
2016-08-08 | $41.76 | $41.84 | $41.60 | $41.64 | $35.75 | 4,430,403 |
2016-08-05 | $40.83 | $41.11 | $40.80 | $40.98 | $35.18 | 2,971,713 |
2016-08-04 | $40.47 | $40.57 | $40.33 | $40.55 | $34.81 | 7,678,728 |
2016-08-03 | $39.52 | $39.79 | $39.51 | $39.69 | $34.08 | 4,453,362 |
2016-08-02 | $40.12 | $40.18 | $39.49 | $39.75 | $34.13 | 10,022,924 |
2016-08-01 | $41.12 | $41.18 | $40.87 | $41.00 | $35.20 | 6,193,331 |
2016-07-29 | $41.07 | $41.16 | $40.68 | $40.73 | $34.97 | 11,218,423 |
2016-07-28 | $41.00 | $41.48 | $40.73 | $41.30 | $35.46 | 9,657,715 |
2016-07-27 | $41.52 | $41.54 | $41.13 | $41.14 | $35.32 | 9,381,654 |
2016-07-26 | $40.65 | $40.89 | $40.59 | $40.62 | $34.87 | 11,387,670 |
2016-07-25 | $41.49 | $41.52 | $41.18 | $41.27 | $35.43 | 4,539,093 |
2016-07-22 | $41.38 | $41.57 | $41.32 | $41.42 | $35.56 | 4,682,045 |
2016-07-21 | $41.51 | $41.54 | $41.02 | $41.22 | $35.39 | 13,726,343 |
2016-07-20 | $41.68 | $41.91 | $41.55 | $41.87 | $35.95 | 10,272,157 |
2016-07-19 | $41.53 | $41.55 | $41.22 | $41.33 | $35.48 | 7,616,021 |
2016-07-18 | $41.48 | $41.73 | $41.30 | $41.67 | $35.78 | 5,255,379 |
2016-07-15 | $41.48 | $41.64 | $41.27 | $41.37 | $35.52 | 13,867,921 |
2016-07-14 | $41.43 | $41.48 | $41.16 | $41.21 | $35.38 | 8,425,946 |
2016-07-13 | $40.97 | $41.00 | $40.62 | $40.90 | $35.11 | 9,808,686 |
2016-07-12 | $40.79 | $41.10 | $40.69 | $41.00 | $35.20 | 17,807,630 |
2016-07-11 | $39.41 | $39.86 | $39.31 | $39.66 | $34.05 | 10,599,305 |
2016-07-08 | $37.51 | $37.91 | $37.46 | $37.79 | $32.44 | 5,092,892 |
2016-07-07 | $37.66 | $37.76 | $37.38 | $37.55 | $32.24 | 3,725,636 |
2016-07-06 | $37.24 | $37.66 | $37.12 | $37.63 | $32.31 | 8,457,341 |
2016-07-05 | $38.08 | $38.16 | $37.85 | $37.93 | $32.56 | 4,629,624 |
2016-07-01 | $38.33 | $38.61 | $38.25 | $38.37 | $32.94 | 4,425,329 |
2016-06-30 | $38.43 | $38.85 | $38.28 | $38.78 | $33.29 | 5,877,999 |
2016-06-29 | $38.73 | $39.02 | $38.71 | $38.91 | $33.41 | 6,649,793 |
2016-06-28 | $38.15 | $38.44 | $37.99 | $38.39 | $32.96 | 12,136,997 |
2016-06-27 | $37.78 | $37.78 | $37.05 | $37.74 | $32.40 | 9,972,724 |
2016-06-24 | $38.25 | $38.99 | $38.19 | $38.62 | $33.16 | 23,080,549 |
2016-06-23 | $41.71 | $41.92 | $41.47 | $41.85 | $35.93 | 9,391,008 |
2016-06-22 | $40.50 | $40.77 | $40.23 | $40.28 | $34.58 | 6,007,598 |
2016-06-21 | $40.90 | $41.22 | $40.78 | $40.82 | $35.05 | 6,540,284 |
2016-06-20 | $40.54 | $40.74 | $40.06 | $40.11 | $34.44 | 7,059,883 |
2016-06-17 | $39.66 | $39.91 | $39.36 | $39.73 | $33.74 | 9,542,399 |
2016-06-16 | $39.32 | $39.76 | $38.81 | $39.72 | $33.74 | 9,094,217 |
2016-06-15 | $40.66 | $40.83 | $40.53 | $40.71 | $34.58 | 4,893,946 |
2016-06-14 | $40.19 | $40.35 | $39.92 | $40.29 | $34.22 | 5,853,091 |
2016-06-13 | $40.63 | $41.08 | $40.55 | $40.65 | $34.53 | 6,938,098 |
2016-06-10 | $41.83 | $41.90 | $41.39 | $41.68 | $35.40 | 5,518,922 |
2016-06-09 | $42.29 | $42.56 | $42.16 | $42.50 | $36.10 | 5,367,593 |
2016-06-08 | $42.97 | $43.06 | $42.89 | $43.00 | $36.52 | 7,458,466 |
2016-06-07 | $42.85 | $43.05 | $42.85 | $42.87 | $36.41 | 4,521,546 |
2016-06-06 | $42.39 | $42.81 | $42.29 | $42.69 | $36.26 | 8,533,406 |
2016-06-03 | $42.12 | $42.21 | $41.70 | $41.95 | $35.63 | 9,284,629 |
2016-06-02 | $42.49 | $42.75 | $42.37 | $42.75 | $36.31 | 14,508,395 |
2016-06-01 | $43.30 | $43.46 | $43.21 | $43.37 | $36.84 | 6,359,025 |
2016-05-31 | $44.24 | $44.35 | $43.78 | $43.89 | $37.28 | 8,008,436 |
2016-05-27 | $43.12 | $43.50 | $43.12 | $43.45 | $36.90 | 3,013,061 |
2016-05-26 | $43.14 | $43.36 | $43.14 | $43.30 | $36.78 | 4,130,321 |
2016-05-25 | $43.34 | $43.61 | $43.34 | $43.48 | $36.93 | 4,866,421 |
2016-05-24 | $42.82 | $43.22 | $42.77 | $43.09 | $36.60 | 4,085,528 |
2016-05-23 | $42.71 | $42.86 | $42.55 | $42.59 | $36.17 | 3,212,305 |
2016-05-20 | $43.00 | $43.22 | $42.88 | $42.96 | $36.49 | 4,049,346 |
2016-05-19 | $42.67 | $42.81 | $42.49 | $42.77 | $36.33 | 6,220,187 |
2016-05-18 | $42.89 | $43.30 | $42.88 | $43.15 | $36.65 | 13,298,301 |
2016-05-17 | $42.89 | $42.98 | $42.60 | $42.66 | $36.23 | 5,157,284 |
2016-05-16 | $42.45 | $42.90 | $42.45 | $42.78 | $36.33 | 3,042,084 |
2016-05-13 | $42.35 | $42.60 | $42.05 | $42.17 | $35.82 | 6,340,480 |
2016-05-12 | $43.03 | $43.12 | $42.55 | $42.82 | $36.37 | 6,115,145 |
2016-05-11 | $42.79 | $42.89 | $42.38 | $42.44 | $36.05 | 6,222,559 |
2016-05-10 | $42.91 | $43.51 | $42.91 | $43.48 | $36.93 | 6,537,938 |
2016-05-09 | $42.39 | $42.56 | $42.13 | $42.16 | $35.81 | 4,072,007 |
2016-05-06 | $41.32 | $41.84 | $41.21 | $41.72 | $35.43 | 6,038,251 |
2016-05-05 | $41.40 | $41.67 | $41.37 | $41.61 | $35.34 | 5,094,853 |
2016-05-04 | $41.13 | $41.45 | $41.06 | $41.22 | $35.01 | 4,587,942 |
2016-05-03 | $41.31 | $41.39 | $41.04 | $41.29 | $35.07 | 5,675,538 |
2016-05-02 | $41.76 | $41.95 | $41.63 | $41.79 | $35.49 | 5,849,343 |
2016-04-29 | $41.73 | $41.89 | $41.01 | $41.10 | $34.91 | 10,925,328 |
2016-04-28 | $42.94 | $43.18 | $41.90 | $42.08 | $35.74 | 14,494,581 |
2016-04-27 | $45.28 | $45.63 | $45.19 | $45.55 | $38.69 | 8,494,443 |
2016-04-26 | $45.26 | $45.64 | $45.26 | $45.63 | $38.75 | 3,725,509 |
2016-04-25 | $45.76 | $45.87 | $45.44 | $45.71 | $38.82 | 4,290,625 |
2016-04-22 | $45.99 | $46.35 | $45.99 | $46.28 | $39.31 | 7,177,365 |
2016-04-21 | $45.15 | $45.28 | $44.89 | $44.98 | $38.20 | 4,829,759 |
2016-04-20 | $44.86 | $45.44 | $44.73 | $45.10 | $38.30 | 4,599,334 |
2016-04-19 | $44.81 | $44.99 | $44.62 | $44.74 | $38.00 | 4,830,395 |
2016-04-18 | $43.21 | $43.87 | $43.21 | $43.81 | $37.21 | 2,801,172 |
2016-04-15 | $43.78 | $43.92 | $43.49 | $43.56 | $37.00 | 6,059,294 |
2016-04-14 | $44.07 | $44.33 | $44.02 | $44.19 | $37.53 | 4,985,642 |
2016-04-13 | $43.64 | $44.05 | $43.64 | $43.91 | $37.29 | 6,176,616 |
2016-04-12 | $42.04 | $42.51 | $41.99 | $42.32 | $35.94 | 7,160,280 |
2016-04-11 | $41.42 | $41.51 | $40.98 | $40.99 | $34.81 | 3,804,558 |
2016-04-08 | $41.62 | $41.79 | $41.30 | $41.35 | $35.12 | 6,379,168 |
2016-04-07 | $40.37 | $40.49 | $39.90 | $40.17 | $34.12 | 5,590,048 |
2016-04-06 | $40.71 | $40.99 | $40.52 | $40.99 | $34.81 | 5,687,003 |
2016-04-05 | $40.61 | $40.80 | $40.43 | $40.59 | $34.47 | 5,396,138 |
2016-04-04 | $42.08 | $42.20 | $41.80 | $41.97 | $35.65 | 3,191,825 |
2016-04-01 | $42.31 | $42.61 | $42.08 | $42.29 | $35.92 | 7,858,278 |
2016-03-31 | $43.68 | $43.94 | $43.65 | $43.71 | $37.12 | 4,446,659 |
2016-03-30 | $44.35 | $44.51 | $44.25 | $44.29 | $37.62 | 3,879,427 |
2016-03-29 | $44.38 | $44.55 | $44.22 | $44.47 | $37.77 | 3,259,282 |
2016-03-28 | $44.27 | $44.46 | $44.20 | $44.32 | $37.64 | 3,906,673 |
2016-03-24 | $43.01 | $43.43 | $42.93 | $43.41 | $36.87 | 3,997,829 |
2016-03-23 | $44.06 | $44.08 | $43.58 | $43.64 | $37.06 | 4,906,257 |
2016-03-22 | $43.91 | $44.40 | $43.80 | $44.21 | $37.55 | 6,093,957 |
2016-03-21 | $43.60 | $43.91 | $43.55 | $43.82 | $37.22 | 3,250,481 |
2016-03-18 | $43.44 | $43.68 | $43.34 | $43.63 | $37.06 | 4,144,422 |
2016-03-17 | $43.36 | $43.77 | $43.24 | $43.61 | $37.04 | 6,437,904 |
2016-03-16 | $43.83 | $44.17 | $43.76 | $43.90 | $37.29 | 5,165,254 |
2016-03-15 | $43.99 | $44.11 | $43.88 | $44.09 | $37.45 | 7,891,081 |
2016-03-14 | $44.79 | $45.03 | $44.73 | $44.94 | $38.17 | 4,016,916 |
2016-03-11 | $44.54 | $44.95 | $44.39 | $44.94 | $38.17 | 5,824,235 |
2016-03-10 | $44.43 | $44.74 | $43.14 | $43.59 | $37.02 | 8,135,331 |
2016-03-09 | $43.57 | $43.79 | $43.42 | $43.68 | $37.10 | 6,102,551 |
2016-03-08 | $43.75 | $43.81 | $43.41 | $43.50 | $36.95 | 4,846,346 |
2016-03-07 | $44.10 | $44.43 | $44.00 | $44.22 | $37.56 | 3,122,678 |
2016-03-04 | $44.70 | $45.04 | $44.32 | $44.76 | $38.02 | 6,128,083 |
2016-03-03 | $43.97 | $44.07 | $43.79 | $44.05 | $37.41 | 3,740,889 |
2016-03-02 | $43.61 | $43.67 | $43.22 | $43.48 | $36.93 | 5,232,353 |
2016-03-01 | $42.14 | $43.10 | $42.10 | $42.99 | $36.51 | 4,697,384 |
2016-02-29 | $42.03 | $42.16 | $41.60 | $41.62 | $35.35 | 7,723,015 |
2016-02-26 | $42.80 | $43.21 | $42.65 | $42.81 | $36.36 | 7,308,254 |
2016-02-25 | $42.07 | $42.43 | $41.74 | $42.42 | $36.03 | 5,579,019 |
2016-02-24 | $40.87 | $41.59 | $40.34 | $41.49 | $35.24 | 6,514,618 |
2016-02-23 | $41.68 | $41.77 | $41.18 | $41.22 | $35.01 | 4,394,835 |
2016-02-22 | $42.19 | $42.44 | $41.97 | $42.14 | $35.79 | 6,982,829 |
2016-02-19 | $41.41 | $41.48 | $41.09 | $41.29 | $35.07 | 5,545,628 |
2016-02-18 | $42.77 | $42.77 | $41.80 | $41.94 | $35.62 | 12,253,913 |
2016-02-17 | $41.97 | $42.35 | $41.86 | $41.99 | $35.66 | 6,708,772 |
2016-02-16 | $41.32 | $41.64 | $41.02 | $41.58 | $35.32 | 14,954,638 |
2016-02-12 | $38.83 | $39.85 | $38.55 | $39.81 | $33.81 | 11,266,180 |
2016-02-11 | $39.20 | $39.50 | $38.50 | $39.08 | $33.19 | 19,412,326 |
2016-02-10 | $41.28 | $41.91 | $40.22 | $40.35 | $34.27 | 10,748,944 |
2016-02-09 | $41.18 | $42.16 | $41.18 | $41.75 | $35.46 | 16,015,230 |
2016-02-08 | $43.30 | $43.36 | $42.26 | $42.88 | $36.42 | 7,635,092 |
2016-02-05 | $44.31 | $44.35 | $43.43 | $43.67 | $37.09 | 6,259,911 |
2016-02-04 | $44.01 | $44.56 | $43.75 | $44.15 | $37.50 | 7,250,964 |
2016-02-03 | $45.38 | $45.41 | $43.57 | $44.53 | $37.82 | 10,375,060 |
2016-02-02 | $46.89 | $46.98 | $46.03 | $46.22 | $39.26 | 5,956,878 |
2016-02-01 | $47.12 | $47.57 | $46.88 | $47.33 | $40.20 | 6,454,268 |
2016-01-29 | $47.02 | $47.63 | $47.00 | $47.56 | $40.39 | 12,359,876 |
2016-01-28 | $46.05 | $46.13 | $45.40 | $45.76 | $38.87 | 6,266,938 |
2016-01-27 | $45.89 | $46.52 | $45.40 | $45.61 | $38.74 | 6,711,207 |
2016-01-26 | $45.17 | $45.71 | $45.04 | $45.62 | $38.75 | 3,594,013 |
2016-01-25 | $45.53 | $45.79 | $45.06 | $45.07 | $38.28 | 5,422,507 |
2016-01-22 | $45.07 | $46.25 | $45.07 | $46.11 | $39.16 | 7,188,426 |
2016-01-21 | $42.90 | $44.08 | $42.68 | $43.60 | $37.03 | 15,248,397 |
2016-01-20 | $43.63 | $43.86 | $42.37 | $43.58 | $37.01 | 14,390,122 |
2016-01-19 | $45.85 | $45.90 | $44.85 | $45.31 | $38.48 | 7,299,964 |
2016-01-15 | $44.58 | $44.98 | $44.09 | $44.57 | $37.85 | 9,179,856 |
2016-01-14 | $45.96 | $46.67 | $45.46 | $46.39 | $39.40 | 10,705,127 |
2016-01-13 | $46.90 | $46.96 | $45.64 | $45.81 | $38.91 | 11,955,975 |
2016-01-12 | $46.28 | $46.49 | $45.61 | $46.12 | $39.17 | 6,509,144 |
2016-01-11 | $46.65 | $46.74 | $45.59 | $46.35 | $39.37 | 5,099,765 |
2016-01-08 | $47.07 | $47.20 | $45.90 | $45.96 | $39.04 | 12,221,700 |
2016-01-07 | $47.04 | $47.48 | $46.72 | $46.86 | $39.80 | 7,962,174 |
2016-01-06 | $48.01 | $48.34 | $47.80 | $48.13 | $40.88 | 5,285,218 |
2016-01-05 | $49.15 | $49.40 | $48.94 | $49.22 | $41.80 | 6,682,854 |
2016-01-04 | $48.74 | $49.09 | $48.56 | $48.99 | $41.61 | 7,259,803 |
2015-12-31 | $50.33 | $50.45 | $50.00 | $50.08 | $42.53 | 4,389,516 |
2015-12-30 | $50.77 | $51.07 | $50.59 | $50.62 | $42.99 | 4,621,906 |
2015-12-29 | $51.08 | $51.20 | $50.96 | $50.98 | $43.30 | 3,627,816 |
2015-12-28 | $50.39 | $50.39 | $50.15 | $50.26 | $42.69 | 4,282,755 |
2015-12-24 | $50.11 | $50.27 | $50.05 | $50.17 | $42.61 | 2,465,117 |
2015-12-23 | $50.68 | $50.93 | $50.61 | $50.84 | $43.18 | 4,734,648 |
2015-12-22 | $50.18 | $50.45 | $49.87 | $50.39 | $42.80 | 6,154,051 |
2015-12-21 | $50.26 | $50.32 | $49.71 | $50.15 | $42.59 | 6,415,673 |
2015-12-18 | $52.88 | $52.95 | $52.54 | $52.56 | $42.42 | 11,733,124 |
2015-12-17 | $54.66 | $54.70 | $53.99 | $54.00 | $43.59 | 9,163,284 |
2015-12-16 | $53.91 | $54.56 | $53.58 | $54.37 | $43.89 | 8,285,894 |
2015-12-15 | $52.67 | $53.08 | $52.67 | $52.83 | $42.64 | 5,905,646 |
2015-12-14 | $52.69 | $52.88 | $51.95 | $52.76 | $42.59 | 7,750,926 |
2015-12-11 | $52.56 | $52.67 | $51.99 | $52.38 | $42.28 | 9,020,898 |
2015-12-10 | $53.40 | $53.63 | $53.32 | $53.34 | $43.05 | 5,512,167 |
2015-12-09 | $53.47 | $53.91 | $52.69 | $52.96 | $42.75 | 8,740,937 |
2015-12-08 | $53.92 | $54.24 | $53.71 | $54.20 | $43.75 | 6,718,975 |
2015-12-07 | $55.33 | $55.33 | $54.90 | $55.19 | $44.55 | 4,297,523 |
2015-12-04 | $54.55 | $55.26 | $54.45 | $55.19 | $44.55 | 5,223,181 |
2015-12-03 | $55.54 | $55.62 | $54.26 | $54.55 | $44.03 | 5,760,612 |
2015-12-02 | $55.71 | $55.80 | $55.20 | $55.37 | $44.69 | 3,407,693 |
2015-12-01 | $55.60 | $55.76 | $55.47 | $55.75 | $45.00 | 8,484,069 |
2015-11-30 | $55.00 | $55.10 | $54.86 | $55.01 | $44.40 | 6,704,305 |
2015-11-27 | $55.20 | $55.26 | $55.04 | $55.16 | $44.52 | 1,806,194 |
2015-11-25 | $55.41 | $55.48 | $55.33 | $55.40 | $44.72 | 2,374,556 |
2015-11-24 | $55.37 | $55.67 | $55.21 | $55.58 | $44.86 | 2,165,127 |
2015-11-23 | $55.68 | $55.75 | $55.39 | $55.49 | $44.79 | 3,915,822 |
2015-11-20 | $55.61 | $55.79 | $55.61 | $55.72 | $44.98 | 6,683,960 |
2015-11-19 | $55.61 | $55.73 | $55.41 | $55.52 | $44.81 | 5,496,849 |
2015-11-18 | $55.44 | $55.80 | $55.32 | $55.75 | $45.00 | 5,681,334 |
2015-11-17 | $55.28 | $55.69 | $55.27 | $55.50 | $44.80 | 4,573,440 |
2015-11-16 | $54.68 | $55.22 | $54.68 | $55.19 | $44.55 | 5,050,230 |
2015-11-13 | $54.63 | $54.83 | $54.36 | $54.38 | $43.89 | 6,133,824 |
2015-11-12 | $54.86 | $55.02 | $54.50 | $54.53 | $44.01 | 5,252,275 |
2015-11-11 | $55.42 | $55.49 | $55.24 | $55.30 | $44.64 | 3,500,554 |
2015-11-10 | $55.10 | $55.32 | $55.05 | $55.30 | $44.64 | 7,581,015 |
2015-11-09 | $55.17 | $55.27 | $54.41 | $54.65 | $44.11 | 7,227,264 |
2015-11-06 | $54.84 | $55.00 | $54.59 | $54.91 | $44.32 | 7,015,320 |
2015-11-05 | $54.49 | $54.68 | $54.24 | $54.45 | $43.95 | 4,583,451 |
2015-11-04 | $53.93 | $54.08 | $53.76 | $53.95 | $43.55 | 5,736,612 |
2015-11-03 | $53.82 | $54.10 | $53.72 | $53.86 | $43.47 | 7,057,681 |
2015-11-02 | $53.14 | $53.86 | $53.14 | $53.83 | $43.45 | 3,657,962 |
2015-10-30 | $53.61 | $53.65 | $53.27 | $53.29 | $43.01 | 7,156,933 |
2015-10-29 | $53.69 | $53.85 | $53.57 | $53.78 | $43.41 | 6,191,722 |
2015-10-28 | $53.63 | $54.34 | $53.58 | $54.30 | $43.83 | 8,178,918 |
2015-10-27 | $53.38 | $53.54 | $53.23 | $53.51 | $43.19 | 9,486,092 |
2015-10-26 | $54.19 | $54.34 | $53.93 | $54.25 | $43.79 | 8,202,020 |
2015-10-23 | $54.12 | $54.59 | $54.00 | $54.46 | $43.96 | 6,784,056 |
2015-10-22 | $52.95 | $53.86 | $52.95 | $53.64 | $43.30 | 6,158,164 |
2015-10-21 | $52.79 | $52.83 | $52.45 | $52.50 | $42.38 | 4,488,248 |
2015-10-20 | $51.64 | $51.83 | $51.57 | $51.73 | $41.75 | 2,484,385 |
2015-10-19 | $51.60 | $51.84 | $51.48 | $51.81 | $41.82 | 5,523,623 |
2015-10-16 | $52.06 | $52.28 | $51.89 | $52.24 | $42.17 | 4,077,346 |
2015-10-15 | $51.37 | $51.91 | $51.16 | $51.83 | $41.84 | 4,024,447 |
2015-10-14 | $50.94 | $51.12 | $50.23 | $50.41 | $40.69 | 4,160,732 |
2015-10-13 | $51.59 | $51.96 | $51.45 | $51.57 | $41.63 | 5,491,964 |
2015-10-12 | $52.24 | $52.28 | $52.07 | $52.27 | $42.19 | 2,053,993 |
2015-10-09 | $52.29 | $52.46 | $52.16 | $52.24 | $42.17 | 4,028,438 |
2015-10-08 | $51.35 | $51.92 | $51.32 | $51.79 | $41.80 | 4,571,773 |
2015-10-07 | $51.47 | $51.73 | $51.12 | $51.56 | $41.62 | 6,387,842 |
2015-10-06 | $50.76 | $50.93 | $50.45 | $50.65 | $40.88 | 5,168,735 |
2015-10-05 | $50.61 | $51.26 | $50.61 | $51.15 | $41.29 | 7,809,032 |
2015-10-02 | $48.25 | $49.73 | $48.05 | $49.69 | $40.11 | 7,354,755 |
2015-10-01 | $48.74 | $48.92 | $48.31 | $48.89 | $39.46 | 7,597,477 |
2015-09-30 | $48.34 | $48.68 | $47.86 | $48.65 | $39.27 | 8,019,088 |
2015-09-29 | $47.70 | $48.01 | $47.39 | $47.72 | $38.52 | 8,061,805 |
2015-09-28 | $49.37 | $49.38 | $48.30 | $48.47 | $39.12 | 6,105,454 |
2015-09-25 | $50.48 | $50.58 | $49.84 | $50.26 | $40.57 | 11,329,869 |
2015-09-24 | $48.27 | $48.92 | $47.75 | $48.80 | $39.39 | 8,458,799 |
2015-09-23 | $49.45 | $49.57 | $48.99 | $49.33 | $39.82 | 8,769,267 |
2015-09-22 | $49.16 | $49.47 | $48.85 | $49.29 | $39.79 | 7,723,590 |
2015-09-21 | $50.19 | $50.46 | $49.86 | $50.27 | $40.58 | 6,084,077 |
2015-09-18 | $49.85 | $50.22 | $49.71 | $49.81 | $40.18 | 5,964,640 |
2015-09-17 | $51.65 | $52.22 | $51.33 | $51.39 | $41.45 | 5,553,834 |
2015-09-16 | $51.49 | $51.96 | $51.49 | $51.87 | $41.84 | 5,344,591 |
2015-09-15 | $50.39 | $51.12 | $50.20 | $51.01 | $41.14 | 3,861,352 |
2015-09-14 | $50.25 | $50.40 | $49.98 | $50.31 | $40.58 | 2,960,998 |
2015-09-11 | $50.32 | $50.65 | $50.15 | $50.60 | $40.81 | 3,637,908 |
2015-09-10 | $50.74 | $50.99 | $50.56 | $50.76 | $40.94 | 7,882,688 |
2015-09-09 | $51.90 | $51.99 | $50.63 | $50.70 | $40.89 | 10,050,176 |
2015-09-08 | $50.17 | $50.52 | $50.00 | $50.46 | $40.70 | 8,023,838 |
2015-09-04 | $48.92 | $49.25 | $48.55 | $48.73 | $39.31 | 8,333,004 |
2015-09-03 | $50.62 | $51.27 | $50.61 | $50.76 | $40.94 | 6,356,034 |
2015-09-02 | $50.63 | $50.63 | $49.80 | $50.53 | $40.76 | 8,128,168 |
2015-09-01 | $49.58 | $50.08 | $49.07 | $49.30 | $39.77 | 12,876,367 |
WisdomTree Japan Hedged Equity Fund (DXJ) News Headlines
Recent WisdomTree Japan Hedged Equity Fund (DXJ) News
Similar Companies to WisdomTree Japan Hedged Equity Fund (DXJ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |