iShares MSCI EAFE ETF (EFA) Exchange: NYSE ARCA
Data as of May 2, 2025
$84.12 ($0.36) 0.43%
iShares MSCI EAFE ETF - Daily Information
Click for more stock information on iShares MSCI EAFE ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $83.60 |
Previous Close | $84.12 |
High | $84.15 |
Low | $83.48 |
Adjusted Open | $83.60 |
Previous Adjusted Close | $84.12 |
Adjusted High | $84.15 |
Adjusted Low | $83.48 |
About iShares MSCI EAFE ETF (EFA)
The Fund seeks to track the investment results of the MSCI EAFE Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the equity market performance of developed markets outside of the U.S. and Canada. The Underlying Index includes stocks from Europe, Australasia and the Far East and, as of July 31, 2019, consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI EAFE ETF (EFA)
Historical Stock Data for iShares MSCI EAFE ETF (EFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $83.60 | $84.15 | $83.48 | $84.12 | $84.12 | 10,485,378 |
2025-04-24 | $83.03 | $83.79 | $82.89 | $83.76 | $83.76 | 11,194,210 |
2025-04-23 | $83.12 | $83.63 | $82.43 | $82.66 | $82.66 | 15,223,543 |
2025-04-22 | $81.77 | $82.70 | $81.75 | $82.33 | $82.33 | 14,923,224 |
2025-04-21 | $81.47 | $81.56 | $80.09 | $80.66 | $80.66 | 15,883,913 |
2025-04-17 | $80.96 | $81.59 | $80.81 | $81.10 | $81.10 | 14,072,528 |
2025-04-16 | $80.55 | $81.06 | $79.94 | $80.23 | $80.23 | 16,542,601 |
2025-04-15 | $80.45 | $80.91 | $80.36 | $80.54 | $80.54 | 13,679,843 |
2025-04-14 | $79.45 | $80.24 | $79.17 | $79.82 | $79.82 | 15,749,900 |
2025-04-11 | $77.34 | $79.15 | $77.23 | $78.97 | $78.97 | 28,909,928 |
2025-04-10 | $77.20 | $77.49 | $75.29 | $77.04 | $77.04 | 36,697,619 |
2025-04-09 | $73.16 | $78.86 | $72.76 | $78.59 | $78.59 | 60,645,131 |
2025-04-08 | $75.83 | $75.92 | $72.22 | $72.96 | $72.96 | 36,425,015 |
2025-04-07 | $72.69 | $76.25 | $72.15 | $73.21 | $73.21 | 63,057,498 |
2025-04-04 | $77.25 | $77.52 | $74.97 | $75.02 | $75.02 | 40,904,309 |
2025-04-03 | $81.24 | $81.45 | $80.22 | $80.32 | $80.32 | 18,718,353 |
2025-04-02 | $81.25 | $82.13 | $81.19 | $82.04 | $82.04 | 14,451,646 |
2025-04-01 | $81.78 | $82.11 | $81.35 | $81.85 | $81.85 | 15,153,975 |
2025-03-31 | $81.27 | $81.88 | $80.92 | $81.73 | $81.73 | 25,560,626 |
2025-03-28 | $82.79 | $82.89 | $82.29 | $82.46 | $82.46 | 14,242,399 |
2025-03-27 | $82.89 | $83.39 | $82.85 | $83.20 | $83.20 | 10,331,864 |
2025-03-26 | $83.55 | $83.78 | $82.88 | $83.02 | $83.02 | 17,011,162 |
2025-03-25 | $84.22 | $84.32 | $83.91 | $84.11 | $84.11 | 10,478,188 |
2025-03-24 | $83.59 | $83.83 | $83.35 | $83.65 | $83.65 | 12,201,774 |
2025-03-21 | $83.55 | $83.82 | $83.37 | $83.66 | $83.66 | 18,771,241 |
2025-03-20 | $83.67 | $84.25 | $83.65 | $84.18 | $84.18 | 11,820,548 |
2025-03-19 | $84.34 | $85.19 | $84.28 | $84.89 | $84.89 | 16,362,393 |
2025-03-18 | $84.58 | $84.77 | $84.15 | $84.64 | $84.64 | 10,412,015 |
2025-03-17 | $83.93 | $84.78 | $83.87 | $84.65 | $84.65 | 12,966,764 |
2025-03-14 | $83.00 | $83.73 | $82.85 | $83.71 | $83.71 | 13,971,270 |
2025-03-13 | $82.27 | $82.50 | $81.94 | $82.20 | $82.20 | 18,561,447 |
2025-03-12 | $82.71 | $82.93 | $82.18 | $82.75 | $82.75 | 15,886,266 |
2025-03-11 | $82.53 | $82.65 | $81.61 | $82.16 | $82.16 | 18,088,834 |
2025-03-10 | $83.04 | $83.34 | $81.88 | $82.44 | $82.44 | 15,823,195 |
2025-03-07 | $83.71 | $84.54 | $83.54 | $84.43 | $84.43 | 13,184,265 |
2025-03-06 | $83.81 | $84.49 | $83.50 | $83.56 | $83.56 | 18,421,015 |
2025-03-05 | $83.58 | $84.57 | $83.58 | $84.43 | $84.43 | 17,092,514 |
2025-03-04 | $81.89 | $83.33 | $81.21 | $82.46 | $82.46 | 18,408,473 |
2025-03-03 | $83.17 | $83.39 | $82.03 | $82.48 | $82.48 | 16,234,749 |
2025-02-28 | $81.33 | $81.65 | $80.81 | $81.58 | $81.58 | 20,717,807 |
2025-02-27 | $82.11 | $82.11 | $81.36 | $81.41 | $81.41 | 19,003,207 |
2025-02-26 | $82.47 | $82.99 | $82.17 | $82.34 | $82.34 | 11,254,629 |
2025-02-25 | $82.51 | $82.51 | $81.88 | $82.23 | $82.23 | 10,091,354 |
2025-02-24 | $81.87 | $81.99 | $81.34 | $81.49 | $81.49 | 11,135,811 |
2025-02-21 | $82.12 | $82.14 | $81.38 | $81.54 | $81.54 | 11,630,000 |
2025-02-20 | $81.91 | $82.10 | $81.59 | $82.05 | $82.05 | 9,177,372 |
2025-02-19 | $81.65 | $81.80 | $81.38 | $81.67 | $81.67 | 11,042,162 |
2025-02-18 | $82.47 | $82.63 | $82.32 | $82.52 | $82.52 | 9,485,857 |
2025-02-14 | $82.27 | $82.35 | $81.91 | $81.93 | $81.93 | 8,051,820 |
2025-02-13 | $81.20 | $81.85 | $81.12 | $81.81 | $81.81 | 17,212,339 |
2025-02-12 | $80.01 | $80.99 | $79.89 | $80.83 | $80.83 | 17,271,426 |
2025-02-11 | $80.06 | $80.62 | $80.03 | $80.53 | $80.53 | 7,583,803 |
2025-02-10 | $79.98 | $80.18 | $79.92 | $80.15 | $80.15 | 6,782,529 |
2025-02-07 | $80.42 | $80.48 | $79.48 | $79.61 | $79.61 | 13,110,844 |
2025-02-06 | $80.25 | $80.54 | $80.19 | $80.37 | $80.37 | 7,806,531 |
2025-02-05 | $79.71 | $80.09 | $79.55 | $79.99 | $79.99 | 7,857,042 |
2025-02-04 | $78.79 | $79.30 | $78.71 | $79.22 | $79.22 | 10,608,266 |
2025-02-03 | $77.91 | $78.80 | $77.65 | $78.31 | $78.31 | 14,997,646 |
2025-01-31 | $79.86 | $80.17 | $79.17 | $79.24 | $79.24 | 14,935,711 |
2025-01-30 | $79.88 | $80.32 | $79.64 | $79.99 | $79.99 | 13,792,063 |
2025-01-29 | $79.14 | $79.36 | $78.85 | $79.12 | $79.12 | 7,875,350 |
2025-01-28 | $79.11 | $79.18 | $78.66 | $79.13 | $79.13 | 9,458,406 |
2025-01-27 | $78.84 | $79.27 | $78.82 | $79.23 | $79.23 | 13,559,152 |
2025-01-24 | $79.15 | $79.46 | $79.08 | $79.23 | $79.23 | 7,578,399 |
2025-01-23 | $78.34 | $78.79 | $78.19 | $78.79 | $78.79 | 10,977,637 |
2025-01-22 | $78.49 | $78.50 | $78.12 | $78.15 | $78.15 | 8,666,664 |
2025-01-21 | $77.80 | $78.35 | $77.68 | $78.33 | $78.33 | 13,169,107 |
2025-01-17 | $76.86 | $77.20 | $76.68 | $76.78 | $76.78 | 10,667,115 |
2025-01-16 | $76.25 | $76.69 | $76.09 | $76.47 | $76.47 | 17,925,790 |
2025-01-15 | $76.20 | $76.26 | $75.76 | $76.08 | $76.08 | 12,144,784 |
2025-01-14 | $75.02 | $75.26 | $74.76 | $75.12 | $75.12 | 9,963,181 |
2025-01-13 | $74.25 | $74.89 | $74.24 | $74.85 | $74.85 | 12,019,745 |
2025-01-10 | $75.65 | $75.67 | $74.90 | $75.06 | $75.06 | 12,022,276 |
2025-01-08 | $75.90 | $76.33 | $75.68 | $76.22 | $76.22 | 7,894,852 |
2025-01-07 | $77.06 | $77.06 | $76.23 | $76.34 | $76.34 | 9,393,247 |
2025-01-06 | $76.33 | $76.89 | $76.25 | $76.40 | $76.40 | 16,201,781 |
2025-01-03 | $75.53 | $75.74 | $75.24 | $75.68 | $75.68 | 12,548,776 |
2025-01-02 | $75.70 | $75.87 | $75.14 | $75.35 | $75.35 | 12,756,558 |
2024-12-31 | $75.86 | $75.98 | $75.44 | $75.61 | $75.61 | 21,393,484 |
2024-12-30 | $75.64 | $75.88 | $75.28 | $75.61 | $75.61 | 16,427,609 |
2024-12-27 | $76.08 | $76.28 | $75.83 | $76.11 | $76.11 | 15,819,744 |
2024-12-26 | $75.99 | $76.35 | $75.93 | $76.22 | $76.22 | 10,787,372 |
2024-12-24 | $75.62 | $75.92 | $75.43 | $75.86 | $75.86 | 5,585,232 |
2024-12-23 | $75.24 | $75.64 | $74.94 | $75.59 | $75.59 | 10,491,242 |
2024-12-20 | $74.38 | $75.73 | $74.37 | $75.10 | $75.10 | 20,878,324 |
2024-12-19 | $75.80 | $75.87 | $75.26 | $75.31 | $75.31 | 17,486,579 |
2024-12-18 | $77.38 | $77.54 | $75.41 | $75.55 | $75.55 | 16,470,395 |
2024-12-17 | $77.43 | $77.71 | $77.37 | $77.45 | $77.45 | 13,934,864 |
2024-12-16 | $78.58 | $78.90 | $78.50 | $78.63 | $77.57 | 25,547,908 |
2024-12-13 | $79.21 | $79.21 | $78.68 | $78.89 | $77.83 | 10,116,569 |
2024-12-12 | $79.39 | $79.71 | $79.05 | $79.11 | $78.04 | 8,623,811 |
2024-12-11 | $79.73 | $79.87 | $79.49 | $79.81 | $78.74 | 11,859,039 |
2024-12-10 | $79.83 | $79.85 | $79.29 | $79.31 | $78.24 | 10,662,787 |
2024-12-09 | $80.53 | $80.63 | $80.00 | $80.03 | $78.95 | 7,801,060 |
2024-12-06 | $80.39 | $80.39 | $79.90 | $80.08 | $79.00 | 7,072,545 |
2024-12-05 | $80.10 | $80.22 | $79.95 | $80.09 | $79.01 | 11,910,866 |
2024-12-04 | $79.74 | $79.88 | $79.58 | $79.70 | $78.63 | 10,434,376 |
2024-12-03 | $79.71 | $79.87 | $79.40 | $79.64 | $78.57 | 13,289,942 |
2024-12-02 | $79.08 | $79.33 | $78.57 | $79.19 | $78.12 | 15,721,136 |
2024-11-29 | $78.24 | $79.01 | $78.21 | $78.97 | $78.97 | 11,643,860 |
2024-11-27 | $77.84 | $78.08 | $77.70 | $77.93 | $77.93 | 7,477,916 |
2024-11-26 | $77.83 | $77.85 | $77.27 | $77.51 | $77.51 | 9,360,799 |
2024-11-25 | $78.16 | $78.27 | $77.72 | $77.96 | $77.96 | 24,934,101 |
2024-11-22 | $77.17 | $77.70 | $77.16 | $77.56 | $77.56 | 16,809,833 |
2024-11-21 | $77.12 | $77.38 | $76.85 | $77.26 | $77.26 | 9,161,202 |
2024-11-20 | $77.13 | $77.24 | $76.70 | $77.24 | $77.24 | 12,441,967 |
2024-11-19 | $76.90 | $77.60 | $76.79 | $77.45 | $77.45 | 13,402,289 |
2024-11-18 | $77.07 | $77.70 | $77.02 | $77.55 | $77.55 | 7,774,078 |
2024-11-15 | $77.31 | $77.33 | $76.96 | $77.13 | $77.13 | 15,433,599 |
2024-11-14 | $77.81 | $77.98 | $77.33 | $77.41 | $77.41 | 19,038,744 |
2024-11-13 | $77.40 | $77.46 | $76.80 | $77.25 | $77.25 | 14,828,857 |
2024-11-12 | $78.42 | $78.42 | $77.32 | $77.71 | $77.71 | 16,613,900 |
2024-11-11 | $79.41 | $79.45 | $79.10 | $79.18 | $79.18 | 5,839,576 |
2024-11-08 | $79.38 | $79.38 | $78.78 | $79.16 | $79.16 | 11,540,291 |
2024-11-07 | $79.98 | $80.34 | $79.84 | $80.27 | $80.27 | 11,634,128 |
2024-11-06 | $79.05 | $79.16 | $78.42 | $79.07 | $79.07 | 11,746,261 |
2024-11-05 | $79.65 | $80.30 | $79.59 | $80.23 | $80.23 | 9,596,383 |
2024-11-04 | $79.82 | $80.03 | $79.39 | $79.44 | $79.44 | 10,280,054 |
2024-11-01 | $79.65 | $79.86 | $79.31 | $79.38 | $79.38 | 9,951,294 |
2024-10-31 | $79.32 | $79.32 | $78.47 | $79.22 | $79.22 | 19,247,645 |
2024-10-30 | $79.57 | $80.06 | $79.51 | $79.71 | $79.71 | 8,828,077 |
2024-10-29 | $80.25 | $80.42 | $80.05 | $80.23 | $80.23 | 8,778,380 |
2024-10-28 | $80.24 | $80.63 | $80.18 | $80.52 | $80.52 | 6,985,008 |
2024-10-25 | $80.34 | $80.46 | $79.75 | $79.88 | $79.88 | 9,288,134 |
2024-10-24 | $80.33 | $80.35 | $79.80 | $80.15 | $80.15 | 6,522,380 |
2024-10-23 | $79.79 | $79.97 | $79.35 | $79.70 | $79.70 | 7,555,992 |
2024-10-22 | $80.44 | $80.63 | $80.37 | $80.51 | $80.51 | 5,844,195 |
2024-10-21 | $81.49 | $81.55 | $80.83 | $80.97 | $80.97 | 8,009,105 |
2024-10-18 | $81.81 | $81.97 | $81.62 | $81.94 | $81.94 | 5,863,087 |
2024-10-17 | $81.68 | $81.71 | $81.31 | $81.39 | $81.39 | 8,904,646 |
2024-10-16 | $81.38 | $81.46 | $81.23 | $81.38 | $81.38 | 5,931,766 |
2024-10-15 | $82.24 | $82.26 | $81.10 | $81.17 | $81.17 | 17,667,286 |
2024-10-14 | $82.11 | $82.58 | $82.01 | $82.54 | $82.54 | 6,646,193 |
2024-10-11 | $81.84 | $82.38 | $81.83 | $82.30 | $82.30 | 6,915,027 |
2024-10-10 | $81.77 | $81.91 | $81.43 | $81.88 | $81.88 | 5,794,427 |
2024-10-09 | $81.52 | $82.05 | $81.46 | $81.98 | $81.98 | 5,370,828 |
2024-10-08 | $81.90 | $81.97 | $81.69 | $81.96 | $81.96 | 6,339,144 |
2024-10-07 | $82.30 | $82.41 | $81.79 | $82.09 | $82.09 | 7,365,112 |
2024-10-04 | $82.13 | $82.57 | $82.05 | $82.55 | $82.55 | 8,536,274 |
2024-10-03 | $82.12 | $82.28 | $81.77 | $82.07 | $82.07 | 9,890,515 |
2024-10-02 | $82.86 | $83.03 | $82.45 | $82.84 | $82.84 | 8,335,155 |
2024-10-01 | $83.66 | $83.69 | $82.57 | $83.01 | $83.01 | 18,430,914 |
2024-09-30 | $83.96 | $83.97 | $83.18 | $83.63 | $83.63 | 13,425,369 |
2024-09-27 | $84.27 | $84.56 | $83.80 | $83.92 | $83.92 | 10,443,748 |
2024-09-26 | $84.19 | $84.53 | $83.85 | $84.43 | $84.43 | 12,874,975 |
2024-09-25 | $83.21 | $83.23 | $82.59 | $82.61 | $82.61 | 11,718,336 |
2024-09-24 | $82.82 | $83.12 | $82.61 | $83.06 | $83.06 | 6,855,760 |
2024-09-23 | $82.39 | $82.66 | $82.35 | $82.57 | $82.57 | 6,997,708 |
2024-09-20 | $82.59 | $82.61 | $81.97 | $82.26 | $82.26 | 7,892,376 |
2024-09-19 | $82.96 | $83.24 | $82.47 | $83.08 | $83.08 | 9,974,104 |
2024-09-18 | $81.81 | $82.46 | $81.29 | $81.47 | $81.47 | 8,454,227 |
2024-09-17 | $82.09 | $82.14 | $81.46 | $81.73 | $81.73 | 7,307,315 |
2024-09-16 | $81.88 | $82.23 | $81.70 | $82.19 | $82.19 | 9,869,506 |
2024-09-13 | $81.45 | $81.84 | $81.39 | $81.53 | $81.53 | 7,340,468 |
2024-09-12 | $80.61 | $81.37 | $80.39 | $81.34 | $81.34 | 11,686,010 |
2024-09-11 | $80.27 | $80.71 | $79.38 | $80.68 | $80.68 | 12,999,128 |
2024-09-10 | $80.31 | $80.32 | $79.58 | $80.20 | $80.20 | 9,742,931 |
2024-09-09 | $80.41 | $80.90 | $80.40 | $80.60 | $80.60 | 10,634,962 |
2024-09-06 | $81.12 | $81.34 | $79.67 | $79.80 | $79.80 | 12,344,375 |
2024-09-05 | $81.41 | $81.56 | $80.98 | $81.33 | $81.33 | 12,147,438 |
2024-09-04 | $81.07 | $81.69 | $80.98 | $81.31 | $81.31 | 9,587,388 |
2024-09-03 | $82.56 | $82.66 | $81.47 | $81.67 | $81.67 | 9,886,682 |
2024-08-30 | $83.12 | $83.25 | $82.59 | $82.98 | $82.98 | 15,627,554 |
2024-08-29 | $82.93 | $83.28 | $82.71 | $82.85 | $82.85 | 9,112,065 |
2024-08-28 | $82.74 | $82.91 | $82.20 | $82.54 | $82.54 | 7,883,869 |
2024-08-27 | $82.65 | $82.97 | $82.54 | $82.83 | $82.83 | 9,597,134 |
2024-08-26 | $82.56 | $82.72 | $82.36 | $82.45 | $82.45 | 6,719,906 |
2024-08-23 | $81.99 | $82.87 | $81.89 | $82.82 | $82.82 | 10,779,000 |
2024-08-22 | $82.11 | $82.14 | $81.28 | $81.33 | $81.33 | 7,290,684 |
2024-08-21 | $81.58 | $81.97 | $81.40 | $81.81 | $81.81 | 10,653,466 |
2024-08-20 | $81.17 | $81.36 | $80.91 | $81.06 | $81.06 | 5,177,868 |
2024-08-19 | $80.81 | $81.40 | $80.80 | $81.31 | $81.31 | 6,740,976 |
2024-08-16 | $79.98 | $80.40 | $79.96 | $80.33 | $80.33 | 10,287,847 |
2024-08-15 | $79.64 | $80.05 | $79.56 | $79.89 | $79.89 | 10,364,201 |
2024-08-14 | $78.79 | $79.00 | $78.64 | $78.93 | $78.93 | 7,006,223 |
2024-08-13 | $77.89 | $78.70 | $77.85 | $78.64 | $78.64 | 11,927,454 |
2024-08-12 | $77.33 | $77.53 | $77.06 | $77.31 | $77.31 | 7,949,744 |
2024-08-09 | $76.87 | $77.39 | $76.72 | $77.38 | $77.38 | 10,294,374 |
2024-08-08 | $76.55 | $77.16 | $76.21 | $77.08 | $77.08 | 14,824,675 |
2024-08-07 | $76.85 | $77.09 | $75.77 | $75.81 | $75.81 | 24,592,622 |
2024-08-06 | $74.71 | $75.90 | $74.61 | $75.45 | $75.45 | 22,307,546 |
2024-08-05 | $74.23 | $75.84 | $73.91 | $75.32 | $75.32 | 28,088,798 |
2024-08-02 | $77.17 | $77.36 | $76.38 | $77.00 | $77.00 | 25,136,218 |
2024-08-01 | $79.34 | $79.54 | $77.85 | $78.23 | $78.23 | 18,129,775 |
2024-07-31 | $80.40 | $80.71 | $80.12 | $80.36 | $80.36 | 20,969,457 |
2024-07-30 | $79.37 | $79.45 | $78.92 | $79.24 | $79.24 | 8,551,634 |
2024-07-29 | $79.23 | $79.26 | $78.82 | $79.06 | $79.06 | 9,305,599 |
2024-07-26 | $79.02 | $79.55 | $78.95 | $79.41 | $79.41 | 10,574,880 |
2024-07-25 | $78.24 | $79.11 | $77.98 | $78.41 | $78.41 | 17,719,813 |
2024-07-24 | $79.67 | $79.78 | $78.87 | $78.91 | $78.91 | 10,698,026 |
2024-07-23 | $79.95 | $80.08 | $79.86 | $79.92 | $79.92 | 12,043,012 |
2024-07-22 | $80.24 | $80.40 | $80.03 | $80.37 | $80.37 | 13,762,751 |
2024-07-19 | $79.78 | $79.82 | $79.45 | $79.53 | $79.53 | 15,570,283 |
2024-07-18 | $80.96 | $81.04 | $79.84 | $80.02 | $80.02 | 16,481,517 |
2024-07-17 | $80.85 | $81.14 | $80.73 | $80.82 | $80.82 | 11,634,175 |
2024-07-16 | $80.65 | $81.28 | $80.55 | $81.25 | $81.25 | 10,902,885 |
2024-07-15 | $81.39 | $81.40 | $80.79 | $80.86 | $80.86 | 7,418,664 |
2024-07-12 | $81.36 | $81.87 | $81.32 | $81.58 | $81.58 | 9,289,703 |
2024-07-11 | $81.04 | $81.18 | $80.67 | $80.72 | $80.72 | 8,930,036 |
2024-07-10 | $80.01 | $80.54 | $79.97 | $80.49 | $80.49 | 8,189,449 |
2024-07-09 | $79.52 | $79.58 | $79.17 | $79.37 | $79.37 | 8,069,772 |
2024-07-08 | $80.14 | $80.22 | $79.65 | $79.69 | $79.69 | 6,031,687 |
2024-07-05 | $80.22 | $80.23 | $79.52 | $80.09 | $80.09 | 8,408,776 |
2024-07-03 | $79.25 | $79.62 | $79.25 | $79.56 | $79.56 | 8,107,900 |
2024-07-02 | $78.22 | $78.69 | $78.15 | $78.66 | $78.66 | 10,331,748 |
2024-07-01 | $78.76 | $79.03 | $78.27 | $78.47 | $78.47 | 19,845,722 |
2024-06-28 | $78.23 | $78.57 | $78.00 | $78.33 | $78.33 | 17,425,009 |
2024-06-27 | $78.32 | $78.52 | $78.08 | $78.24 | $78.24 | 14,156,048 |
2024-06-26 | $78.06 | $78.34 | $77.95 | $78.18 | $78.18 | 10,509,731 |
2024-06-25 | $78.56 | $78.88 | $78.47 | $78.76 | $78.76 | 8,753,370 |
2024-06-24 | $78.59 | $78.96 | $78.52 | $78.57 | $78.57 | 12,193,736 |
2024-06-21 | $77.89 | $78.05 | $77.67 | $77.95 | $77.95 | 14,477,748 |
2024-06-20 | $78.29 | $78.62 | $78.21 | $78.50 | $78.50 | 10,942,853 |
2024-06-18 | $78.14 | $78.48 | $78.12 | $78.45 | $78.45 | 16,057,055 |
2024-06-17 | $77.63 | $78.16 | $77.37 | $78.14 | $78.14 | 13,131,475 |
2024-06-14 | $77.66 | $77.91 | $77.36 | $77.83 | $77.83 | 17,500,049 |
2024-06-13 | $79.18 | $79.18 | $78.38 | $78.70 | $78.70 | 12,784,234 |
2024-06-12 | $80.18 | $80.39 | $79.70 | $79.84 | $79.84 | 15,188,856 |
2024-06-11 | $78.89 | $79.07 | $78.47 | $78.91 | $78.91 | 17,004,618 |
2024-06-10 | $80.72 | $81.30 | $80.60 | $81.21 | $79.80 | 8,996,296 |
2024-06-07 | $81.44 | $81.71 | $81.19 | $81.27 | $81.27 | 21,589,678 |
2024-06-06 | $81.91 | $82.16 | $81.87 | $82.16 | $82.16 | 13,195,574 |
2024-06-05 | $81.71 | $81.91 | $81.27 | $81.88 | $81.88 | 8,661,543 |
2024-06-04 | $81.23 | $81.44 | $80.97 | $81.31 | $81.31 | 12,565,483 |
2024-06-03 | $81.44 | $81.65 | $81.08 | $81.41 | $81.41 | 17,127,673 |
2024-05-31 | $80.96 | $81.22 | $80.56 | $81.18 | $81.18 | 19,932,479 |
2024-05-30 | $80.24 | $80.61 | $80.21 | $80.41 | $80.41 | 7,456,128 |
2024-05-29 | $79.98 | $80.12 | $79.71 | $79.74 | $79.74 | 13,662,062 |
2024-05-28 | $81.35 | $81.37 | $80.78 | $81.02 | $81.02 | 13,036,642 |
2024-05-24 | $80.80 | $81.17 | $80.76 | $81.05 | $81.05 | 9,289,525 |
2024-05-23 | $81.50 | $81.51 | $80.24 | $80.39 | $80.39 | 8,805,831 |
2024-05-22 | $81.02 | $81.10 | $80.58 | $80.80 | $80.80 | 10,721,213 |
2024-05-21 | $81.40 | $81.63 | $81.36 | $81.57 | $81.57 | 6,221,985 |
2024-05-20 | $81.72 | $81.93 | $81.66 | $81.70 | $81.70 | 5,836,787 |
2024-05-17 | $81.38 | $81.68 | $81.26 | $81.64 | $81.64 | 10,219,550 |
2024-05-16 | $81.64 | $81.71 | $81.33 | $81.36 | $81.36 | 13,042,069 |
2024-05-15 | $81.32 | $81.80 | $81.16 | $81.80 | $81.80 | 10,823,682 |
2024-05-14 | $80.65 | $80.95 | $80.57 | $80.94 | $80.94 | 15,228,304 |
2024-05-13 | $80.41 | $80.55 | $80.23 | $80.34 | $80.34 | 6,990,493 |
2024-05-10 | $80.46 | $80.52 | $80.24 | $80.34 | $80.34 | 8,021,993 |
2024-05-09 | $79.57 | $80.20 | $79.57 | $80.19 | $80.19 | 13,255,992 |
2024-05-08 | $79.32 | $79.60 | $79.30 | $79.58 | $79.58 | 6,667,504 |
2024-05-07 | $79.72 | $79.85 | $79.55 | $79.67 | $79.67 | 9,065,799 |
2024-05-06 | $79.31 | $79.52 | $79.25 | $79.46 | $79.46 | 9,411,398 |
2024-05-03 | $78.98 | $79.22 | $78.45 | $78.92 | $78.92 | 15,055,613 |
2024-05-02 | $77.93 | $78.28 | $77.50 | $78.14 | $78.14 | 14,993,396 |
2024-05-01 | $77.25 | $78.02 | $76.91 | $77.10 | $77.10 | 17,900,348 |
2024-04-30 | $78.00 | $78.22 | $77.21 | $77.27 | $77.27 | 18,994,253 |
2024-04-29 | $78.16 | $78.40 | $78.04 | $78.26 | $78.26 | 10,560,035 |
2024-04-26 | $77.68 | $78.06 | $77.65 | $77.96 | $77.96 | 12,676,407 |
2024-04-25 | $76.61 | $77.45 | $76.42 | $77.34 | $77.34 | 11,479,649 |
2024-04-24 | $77.97 | $77.97 | $77.39 | $77.70 | $77.70 | 8,530,070 |
2024-04-23 | $77.27 | $77.95 | $77.21 | $77.85 | $77.85 | 13,466,024 |
2024-04-22 | $76.54 | $77.27 | $76.47 | $77.01 | $77.01 | 17,314,232 |
2024-04-19 | $76.18 | $76.41 | $75.89 | $76.12 | $76.12 | 16,924,965 |
2024-04-18 | $76.27 | $76.61 | $75.97 | $76.09 | $76.09 | 12,884,165 |
2024-04-17 | $76.68 | $76.72 | $75.96 | $76.30 | $76.30 | 15,748,040 |
2024-04-16 | $76.39 | $76.62 | $76.00 | $76.25 | $76.25 | 24,161,808 |
2024-04-15 | $78.14 | $78.24 | $76.89 | $77.01 | $77.01 | 21,610,118 |
2024-04-12 | $77.86 | $78.09 | $77.14 | $77.24 | $77.24 | 17,934,613 |
2024-04-11 | $78.57 | $78.61 | $77.65 | $78.51 | $78.51 | 11,966,995 |
2024-04-10 | $78.21 | $78.64 | $78.00 | $78.30 | $78.30 | 21,567,342 |
2024-04-09 | $79.73 | $79.80 | $79.00 | $79.35 | $79.35 | 12,369,833 |
2024-04-08 | $79.42 | $79.53 | $79.22 | $79.36 | $79.36 | 12,240,531 |
2024-04-05 | $78.61 | $79.13 | $78.46 | $78.97 | $78.97 | 20,838,837 |
2024-04-04 | $79.92 | $79.95 | $78.65 | $78.72 | $78.72 | 19,692,108 |
2024-04-03 | $78.82 | $79.52 | $78.81 | $79.40 | $79.40 | 15,892,422 |
2024-04-02 | $78.89 | $78.96 | $78.69 | $78.96 | $78.96 | 17,406,533 |
2024-04-01 | $79.72 | $79.87 | $79.33 | $79.52 | $79.52 | 15,311,987 |
2024-03-28 | $79.73 | $79.97 | $79.72 | $79.86 | $79.86 | 17,180,354 |
2024-03-27 | $79.74 | $80.06 | $79.64 | $80.04 | $80.04 | 12,337,185 |
2024-03-26 | $79.85 | $79.88 | $79.56 | $79.56 | $79.56 | 12,343,148 |
2024-03-25 | $79.39 | $79.76 | $79.39 | $79.47 | $79.47 | 9,418,239 |
2024-03-22 | $79.78 | $79.83 | $79.55 | $79.64 | $79.64 | 12,832,839 |
2024-03-21 | $79.90 | $80.03 | $79.79 | $79.81 | $79.81 | 13,020,951 |
2024-03-20 | $78.96 | $79.90 | $78.90 | $79.85 | $79.85 | 18,834,852 |
2024-03-19 | $78.82 | $79.22 | $78.71 | $79.01 | $79.01 | 13,222,145 |
2024-03-18 | $79.09 | $79.12 | $78.81 | $78.87 | $78.87 | 13,472,212 |
2024-03-15 | $79.04 | $79.12 | $78.63 | $78.89 | $78.89 | 17,529,114 |
2024-03-14 | $79.42 | $79.48 | $78.57 | $78.86 | $78.86 | 25,548,865 |
2024-03-13 | $79.35 | $79.62 | $79.32 | $79.44 | $79.44 | 14,166,593 |
2024-03-12 | $78.91 | $79.44 | $78.61 | $79.43 | $79.43 | 15,260,485 |
2024-03-11 | $78.72 | $78.83 | $78.41 | $78.80 | $78.80 | 10,470,100 |
2024-03-08 | $79.78 | $79.86 | $79.13 | $79.25 | $79.25 | 14,926,860 |
2024-03-07 | $79.17 | $79.61 | $79.10 | $79.51 | $79.51 | 18,279,137 |
2024-03-06 | $78.51 | $78.81 | $78.37 | $78.58 | $78.58 | 24,098,119 |
2024-03-05 | $77.85 | $78.13 | $77.45 | $77.66 | $77.66 | 12,874,367 |
2024-03-04 | $77.76 | $77.96 | $77.68 | $77.80 | $77.80 | 13,960,993 |
2024-03-01 | $77.57 | $78.03 | $77.25 | $78.00 | $78.00 | 18,930,508 |
2024-02-29 | $77.42 | $77.55 | $76.86 | $77.25 | $77.25 | 17,221,873 |
2024-02-28 | $76.98 | $77.15 | $76.92 | $77.05 | $77.05 | 12,196,754 |
2024-02-27 | $77.34 | $77.56 | $77.29 | $77.50 | $77.50 | 11,110,977 |
2024-02-26 | $77.46 | $77.46 | $77.15 | $77.29 | $77.29 | 15,015,194 |
2024-02-23 | $77.38 | $77.53 | $77.27 | $77.40 | $77.40 | 11,399,963 |
2024-02-22 | $77.07 | $77.32 | $76.93 | $77.30 | $77.30 | 15,475,952 |
2024-02-21 | $76.22 | $76.47 | $76.09 | $76.44 | $76.44 | 11,246,967 |
2024-02-20 | $76.55 | $76.63 | $76.18 | $76.38 | $76.38 | 15,285,824 |
2024-02-16 | $75.98 | $76.39 | $75.80 | $76.07 | $76.07 | 13,381,557 |
2024-02-15 | $75.46 | $75.97 | $75.45 | $75.95 | $75.95 | 14,128,634 |
2024-02-14 | $74.76 | $75.12 | $74.70 | $75.10 | $75.10 | 13,248,016 |
2024-02-13 | $74.62 | $74.72 | $74.02 | $74.27 | $74.27 | 14,942,545 |
2024-02-12 | $75.27 | $75.66 | $75.25 | $75.43 | $75.43 | 6,911,456 |
2024-02-09 | $75.05 | $75.35 | $74.88 | $75.30 | $75.30 | 11,001,146 |
2024-02-08 | $75.05 | $75.10 | $74.82 | $75.04 | $75.04 | 9,578,469 |
2024-02-07 | $75.17 | $75.29 | $75.00 | $75.17 | $75.17 | 10,485,099 |
2024-02-06 | $74.72 | $75.23 | $74.68 | $75.21 | $75.21 | 13,886,585 |
2024-02-05 | $74.70 | $74.92 | $74.34 | $74.75 | $74.75 | 15,617,888 |
2024-02-02 | $75.13 | $75.20 | $74.81 | $75.15 | $75.15 | 15,579,850 |
2024-02-01 | $75.19 | $75.77 | $75.03 | $75.75 | $75.75 | 17,189,446 |
2024-01-31 | $75.73 | $75.97 | $74.90 | $75.01 | $75.01 | 23,907,273 |
2024-01-30 | $75.38 | $75.48 | $75.10 | $75.39 | $75.39 | 11,708,418 |
2024-01-29 | $75.02 | $75.57 | $74.93 | $75.49 | $75.49 | 13,341,499 |
2024-01-26 | $75.11 | $75.24 | $74.99 | $75.05 | $75.05 | 16,478,622 |
2024-01-25 | $74.69 | $74.73 | $74.33 | $74.72 | $74.72 | 15,268,804 |
2024-01-24 | $74.93 | $75.00 | $74.50 | $74.51 | $74.51 | 16,294,216 |
2024-01-23 | $73.78 | $74.00 | $73.62 | $73.95 | $73.95 | 13,575,390 |
2024-01-22 | $74.11 | $74.38 | $74.04 | $74.16 | $74.16 | 15,424,825 |
2024-01-19 | $73.56 | $73.94 | $73.30 | $73.93 | $73.93 | 15,792,194 |
2024-01-18 | $73.42 | $73.78 | $73.26 | $73.76 | $73.76 | 16,391,373 |
2024-01-17 | $72.83 | $73.14 | $72.59 | $73.11 | $73.11 | 16,381,456 |
2024-01-16 | $74.16 | $74.26 | $73.66 | $73.81 | $73.81 | 19,802,714 |
2024-01-12 | $75.26 | $75.50 | $74.93 | $75.07 | $75.07 | 11,329,292 |
2024-01-11 | $74.97 | $75.07 | $74.10 | $74.76 | $74.76 | 16,434,278 |
2024-01-10 | $74.61 | $74.88 | $74.53 | $74.77 | $74.77 | 12,191,313 |
2024-01-09 | $74.29 | $74.47 | $74.18 | $74.29 | $74.29 | 10,218,297 |
2024-01-08 | $74.33 | $74.98 | $74.27 | $74.96 | $74.96 | 16,250,145 |
2024-01-05 | $74.03 | $74.82 | $73.96 | $74.17 | $74.17 | 18,682,142 |
2024-01-04 | $73.94 | $74.49 | $73.94 | $74.12 | $74.12 | 11,977,052 |
2024-01-03 | $73.78 | $74.16 | $73.58 | $73.95 | $73.95 | 18,637,682 |
2024-01-02 | $74.54 | $74.87 | $74.41 | $74.51 | $74.51 | 18,177,553 |
2023-12-29 | $75.38 | $75.59 | $75.15 | $75.35 | $75.35 | 21,346,352 |
2023-12-28 | $75.45 | $75.66 | $75.26 | $75.27 | $75.27 | 16,832,008 |
2023-12-27 | $75.12 | $75.53 | $75.11 | $75.47 | $75.47 | 13,082,623 |
2023-12-26 | $74.81 | $75.19 | $74.81 | $75.07 | $75.07 | 8,915,396 |
2023-12-22 | $74.82 | $74.97 | $74.53 | $74.73 | $74.73 | 12,184,500 |
2023-12-21 | $74.26 | $74.66 | $74.10 | $74.66 | $74.66 | 15,837,425 |
2023-12-20 | $74.24 | $74.42 | $73.42 | $73.47 | $73.47 | 23,019,212 |
2023-12-19 | $74.93 | $75.20 | $74.93 | $75.15 | $74.21 | 14,727,022 |
2023-12-18 | $74.65 | $74.71 | $74.30 | $74.52 | $73.59 | 14,409,987 |
2023-12-15 | $74.71 | $74.85 | $74.29 | $74.34 | $73.41 | 22,420,682 |
2023-12-14 | $74.89 | $75.34 | $74.72 | $75.07 | $74.13 | 21,959,570 |
2023-12-13 | $73.51 | $74.59 | $73.16 | $74.52 | $73.59 | 16,760,655 |
2023-12-12 | $73.20 | $73.45 | $72.96 | $73.45 | $73.45 | 13,205,690 |
2023-12-11 | $73.03 | $73.36 | $73.02 | $73.32 | $73.32 | 12,372,000 |
2023-12-08 | $72.74 | $73.25 | $72.72 | $73.14 | $73.14 | 13,323,616 |
2023-12-07 | $72.72 | $73.13 | $72.43 | $72.92 | $72.92 | 14,513,204 |
2023-12-06 | $73.07 | $73.22 | $72.55 | $72.57 | $72.57 | 16,491,854 |
2023-12-05 | $72.38 | $72.82 | $72.23 | $72.35 | $72.35 | 17,529,497 |
2023-12-04 | $72.46 | $72.77 | $72.34 | $72.61 | $72.61 | 14,778,700 |
2023-12-01 | $72.38 | $73.24 | $72.35 | $73.18 | $73.18 | 21,091,944 |
2023-11-30 | $72.49 | $72.61 | $72.17 | $72.42 | $72.42 | 19,444,244 |
2023-11-29 | $72.54 | $72.76 | $72.30 | $72.48 | $72.48 | 10,462,203 |
2023-11-28 | $72.11 | $72.55 | $72.02 | $72.33 | $72.33 | 11,130,140 |
2023-11-27 | $72.34 | $72.43 | $72.16 | $72.31 | $72.31 | 10,365,181 |
2023-11-24 | $72.24 | $72.58 | $72.23 | $72.56 | $72.56 | 8,083,468 |
2023-11-22 | $71.95 | $72.04 | $71.63 | $72.01 | $72.01 | 12,162,877 |
2023-11-21 | $72.08 | $72.15 | $71.75 | $71.84 | $71.84 | 12,300,155 |
2023-11-20 | $71.74 | $72.20 | $71.74 | $72.12 | $72.12 | 10,334,937 |
2023-11-17 | $71.55 | $71.87 | $71.41 | $71.85 | $71.85 | 14,315,647 |
2023-11-16 | $70.82 | $71.11 | $70.64 | $70.89 | $70.89 | 13,769,696 |
2023-11-15 | $71.08 | $71.29 | $70.90 | $70.94 | $70.94 | 12,980,077 |
2023-11-14 | $70.46 | $71.14 | $70.45 | $71.05 | $71.05 | 21,166,993 |
2023-11-13 | $68.82 | $69.38 | $68.71 | $69.28 | $69.28 | 11,354,702 |
2023-11-10 | $68.74 | $69.15 | $68.26 | $69.10 | $69.10 | 12,518,822 |
2023-11-09 | $69.41 | $69.58 | $68.76 | $68.79 | $68.79 | 14,551,126 |
2023-11-08 | $68.86 | $69.10 | $68.60 | $68.80 | $68.80 | 10,916,452 |
2023-11-07 | $68.77 | $69.02 | $68.64 | $68.89 | $68.89 | 15,747,050 |
2023-11-06 | $69.56 | $69.63 | $69.17 | $69.31 | $69.31 | 15,938,139 |
2023-11-03 | $69.51 | $70.00 | $69.41 | $69.66 | $69.66 | 20,752,899 |
2023-11-02 | $68.68 | $68.94 | $68.48 | $68.93 | $68.93 | 19,669,393 |
2023-11-01 | $67.08 | $67.57 | $66.89 | $67.55 | $67.55 | 21,115,188 |
2023-10-31 | $66.76 | $66.97 | $66.53 | $66.92 | $66.92 | 18,291,337 |
2023-10-30 | $66.56 | $66.71 | $66.27 | $66.68 | $66.68 | 23,954,539 |
2023-10-27 | $66.50 | $66.53 | $65.68 | $65.84 | $65.84 | 24,116,447 |
2023-10-26 | $66.35 | $66.49 | $65.83 | $66.04 | $66.04 | 22,914,706 |
2023-10-25 | $66.82 | $67.08 | $66.44 | $66.52 | $66.52 | 17,400,881 |
2023-10-24 | $66.74 | $67.06 | $66.65 | $67.00 | $67.00 | 22,138,664 |
2023-10-23 | $66.32 | $67.04 | $66.07 | $66.62 | $66.62 | 18,574,702 |
2023-10-20 | $66.93 | $67.09 | $66.54 | $66.57 | $66.57 | 28,251,819 |
2023-10-19 | $67.55 | $67.91 | $67.05 | $67.17 | $67.17 | 27,204,107 |
2023-10-18 | $68.36 | $68.43 | $67.69 | $67.77 | $67.77 | 16,945,882 |
2023-10-17 | $68.36 | $69.29 | $68.35 | $68.97 | $68.97 | 12,155,129 |
2023-10-16 | $68.55 | $69.00 | $68.46 | $68.93 | $68.93 | 20,119,560 |
2023-10-13 | $68.87 | $69.03 | $68.26 | $68.43 | $68.43 | 19,900,296 |
2023-10-12 | $69.74 | $69.76 | $68.81 | $69.07 | $69.07 | 16,764,594 |
2023-10-11 | $69.76 | $69.86 | $69.26 | $69.65 | $69.65 | 15,393,629 |
2023-10-10 | $69.19 | $69.64 | $69.10 | $69.36 | $69.36 | 23,682,816 |
2023-10-09 | $67.88 | $68.50 | $67.81 | $68.42 | $68.42 | 11,015,700 |
2023-10-06 | $67.64 | $68.68 | $67.23 | $68.52 | $68.52 | 17,758,931 |
2023-10-05 | $67.57 | $67.87 | $67.34 | $67.77 | $67.77 | 18,327,243 |
2023-10-04 | $67.23 | $67.27 | $66.62 | $67.18 | $67.18 | 19,586,201 |
2023-10-03 | $67.30 | $67.49 | $66.83 | $67.06 | $67.06 | 19,883,446 |
2023-10-02 | $68.47 | $68.53 | $67.68 | $67.91 | $67.91 | 23,671,359 |
2023-09-29 | $69.75 | $69.76 | $68.75 | $68.92 | $68.92 | 20,292,936 |
2023-09-28 | $68.62 | $69.33 | $68.53 | $69.12 | $69.12 | 19,507,379 |
2023-09-27 | $68.95 | $69.00 | $68.09 | $68.56 | $68.56 | 16,390,389 |
2023-09-26 | $69.04 | $69.25 | $68.63 | $68.69 | $68.69 | 17,756,850 |
2023-09-25 | $69.32 | $69.63 | $69.16 | $69.59 | $69.59 | 16,853,115 |
2023-09-22 | $70.22 | $70.46 | $69.84 | $69.90 | $69.90 | 14,715,755 |
2023-09-21 | $70.35 | $70.49 | $69.84 | $69.84 | $69.84 | 17,619,909 |
2023-09-20 | $71.53 | $71.88 | $70.98 | $71.02 | $71.02 | 14,523,369 |
2023-09-19 | $71.25 | $71.38 | $71.01 | $71.19 | $71.19 | 10,339,947 |
2023-09-18 | $71.08 | $71.21 | $70.83 | $71.13 | $71.13 | 9,121,327 |
2023-09-15 | $71.69 | $71.93 | $71.35 | $71.38 | $71.38 | 13,678,464 |
2023-09-14 | $71.15 | $71.61 | $71.13 | $71.54 | $71.54 | 13,519,785 |
2023-09-13 | $70.68 | $70.88 | $70.47 | $70.61 | $70.61 | 10,047,887 |
2023-09-12 | $70.76 | $71.09 | $70.72 | $70.83 | $70.83 | 7,947,084 |
2023-09-11 | $70.98 | $71.18 | $70.79 | $71.12 | $71.12 | 11,650,948 |
2023-09-08 | $70.39 | $70.62 | $70.30 | $70.39 | $70.39 | 11,813,894 |
2023-09-07 | $70.50 | $70.64 | $70.28 | $70.49 | $70.49 | 13,542,992 |
2023-09-06 | $70.85 | $71.00 | $70.47 | $70.72 | $70.72 | 11,294,629 |
2023-09-05 | $71.31 | $71.33 | $70.87 | $70.87 | $70.87 | 12,085,027 |
2023-09-01 | $72.15 | $72.18 | $71.30 | $71.49 | $71.49 | 17,069,805 |
2023-08-31 | $71.84 | $71.90 | $71.31 | $71.53 | $71.53 | 13,375,220 |
2023-08-30 | $71.91 | $72.15 | $71.71 | $71.81 | $71.81 | 12,235,771 |
2023-08-29 | $70.83 | $71.90 | $70.76 | $71.85 | $71.85 | 12,224,400 |
2023-08-28 | $70.71 | $71.02 | $70.69 | $70.97 | $70.97 | 12,320,383 |
2023-08-25 | $70.20 | $70.47 | $69.60 | $70.23 | $70.23 | 11,617,664 |
2023-08-24 | $70.38 | $70.60 | $69.73 | $69.76 | $69.76 | 14,879,030 |
2023-08-23 | $70.25 | $70.84 | $70.24 | $70.73 | $70.73 | 12,669,971 |
2023-08-22 | $70.43 | $70.45 | $69.91 | $69.97 | $69.97 | 10,568,020 |
2023-08-21 | $70.02 | $70.18 | $69.71 | $70.10 | $70.10 | 15,838,416 |
2023-08-18 | $69.32 | $69.96 | $69.31 | $69.84 | $69.84 | 13,617,538 |
2023-08-17 | $70.56 | $70.64 | $69.75 | $69.84 | $69.84 | 14,730,509 |
2023-08-16 | $70.69 | $70.97 | $70.32 | $70.34 | $70.34 | 10,940,139 |
2023-08-15 | $71.39 | $71.41 | $70.79 | $70.92 | $70.92 | 12,976,040 |
2023-08-14 | $71.40 | $71.88 | $71.21 | $71.81 | $71.81 | 9,959,351 |
2023-08-11 | $72.11 | $72.37 | $71.97 | $72.13 | $72.13 | 14,863,672 |
2023-08-10 | $73.09 | $73.51 | $72.55 | $72.62 | $72.62 | 16,788,858 |
2023-08-09 | $72.43 | $72.62 | $72.19 | $72.31 | $72.31 | 12,188,679 |
2023-08-08 | $71.97 | $72.39 | $71.79 | $72.33 | $72.33 | 14,144,438 |
2023-08-07 | $72.63 | $72.79 | $72.30 | $72.77 | $72.77 | 12,940,636 |
2023-08-04 | $72.33 | $72.91 | $72.10 | $72.16 | $72.16 | 14,079,592 |
2023-08-03 | $71.59 | $72.16 | $71.53 | $71.96 | $71.96 | 12,745,683 |
2023-08-02 | $72.62 | $72.73 | $72.08 | $72.16 | $72.16 | 16,814,832 |
2023-08-01 | $73.73 | $73.94 | $73.38 | $73.53 | $73.53 | 16,707,851 |
2023-07-31 | $74.51 | $74.71 | $74.36 | $74.46 | $74.46 | 13,799,849 |
2023-07-28 | $74.46 | $74.74 | $74.30 | $74.44 | $74.44 | 15,891,118 |
2023-07-27 | $74.69 | $74.69 | $73.85 | $73.91 | $73.91 | 12,775,706 |
2023-07-26 | $73.54 | $74.32 | $73.50 | $74.08 | $74.08 | 12,325,284 |
2023-07-25 | $73.68 | $74.06 | $73.66 | $73.88 | $73.88 | 9,150,961 |
2023-07-24 | $73.66 | $73.96 | $73.62 | $73.80 | $73.80 | 9,421,202 |
2023-07-21 | $74.00 | $74.06 | $73.77 | $73.98 | $73.98 | 10,318,401 |
2023-07-20 | $74.05 | $74.25 | $73.71 | $73.83 | $73.83 | 14,843,852 |
2023-07-19 | $74.30 | $74.45 | $74.02 | $74.21 | $74.21 | 11,138,742 |
2023-07-18 | $73.90 | $74.34 | $73.83 | $74.25 | $74.25 | 11,519,448 |
2023-07-17 | $73.53 | $73.86 | $73.41 | $73.77 | $73.77 | 15,876,564 |
2023-07-14 | $74.23 | $74.29 | $73.83 | $73.86 | $73.86 | 12,549,124 |
2023-07-13 | $74.07 | $74.38 | $74.04 | $74.28 | $74.28 | 12,707,578 |
2023-07-12 | $72.69 | $73.19 | $72.57 | $73.11 | $73.11 | 16,111,053 |
2023-07-11 | $71.41 | $71.76 | $71.22 | $71.74 | $71.74 | 12,816,605 |
2023-07-10 | $70.78 | $71.13 | $70.75 | $71.10 | $71.10 | 9,486,037 |
2023-07-07 | $70.44 | $71.22 | $70.41 | $70.90 | $70.90 | 14,867,895 |
2023-07-06 | $70.54 | $70.56 | $69.94 | $70.37 | $70.37 | 17,415,292 |
2023-07-05 | $71.90 | $71.93 | $71.54 | $71.61 | $71.61 | 15,971,482 |
2023-07-03 | $72.47 | $72.58 | $72.31 | $72.42 | $72.42 | 13,375,507 |
2023-06-30 | $72.29 | $72.55 | $72.21 | $72.50 | $72.50 | 28,381,135 |
2023-06-29 | $71.39 | $71.62 | $71.35 | $71.62 | $71.62 | 6,719,194 |
2023-06-28 | $71.65 | $71.87 | $71.52 | $71.72 | $71.72 | 9,256,540 |
2023-06-27 | $71.26 | $71.72 | $71.05 | $71.67 | $71.67 | 11,034,089 |
2023-06-26 | $71.05 | $71.20 | $70.95 | $71.05 | $71.05 | 12,950,900 |
2023-06-23 | $70.83 | $71.15 | $70.81 | $70.96 | $70.96 | 15,929,741 |
2023-06-22 | $72.01 | $72.20 | $71.95 | $72.08 | $72.08 | 11,313,341 |
2023-06-21 | $72.30 | $72.78 | $72.19 | $72.53 | $72.53 | 11,322,663 |
2023-06-20 | $72.59 | $72.72 | $72.27 | $72.42 | $72.42 | 16,873,013 |
2023-06-16 | $73.88 | $73.91 | $73.36 | $73.39 | $73.39 | 20,036,205 |
2023-06-15 | $72.77 | $73.59 | $72.72 | $73.55 | $73.55 | 14,597,217 |
2023-06-14 | $72.97 | $73.18 | $72.38 | $72.78 | $72.78 | 17,305,785 |
2023-06-13 | $72.49 | $72.69 | $72.38 | $72.51 | $72.51 | 17,620,630 |
2023-06-12 | $71.76 | $71.86 | $71.59 | $71.83 | $71.83 | 15,814,705 |
2023-06-09 | $71.57 | $71.68 | $71.40 | $71.52 | $71.52 | 15,419,177 |
2023-06-08 | $71.23 | $71.65 | $71.11 | $71.64 | $71.64 | 15,781,013 |
2023-06-07 | $71.25 | $71.50 | $70.83 | $70.89 | $70.89 | 29,259,164 |
2023-06-06 | $72.38 | $72.87 | $72.35 | $72.83 | $71.51 | 17,811,934 |
2023-06-05 | $72.54 | $72.61 | $72.18 | $72.23 | $70.92 | 18,029,701 |
2023-06-02 | $72.65 | $72.76 | $72.48 | $72.65 | $71.33 | 18,693,531 |
2023-06-01 | $71.05 | $71.78 | $71.00 | $71.72 | $70.42 | 29,681,639 |
2023-05-31 | $70.69 | $70.80 | $70.13 | $70.67 | $69.39 | 32,568,717 |
2023-05-30 | $71.92 | $71.94 | $71.21 | $71.41 | $70.11 | 13,979,807 |
2023-05-26 | $71.75 | $72.20 | $71.74 | $72.14 | $70.83 | 11,189,804 |
2023-05-25 | $71.51 | $71.57 | $71.15 | $71.44 | $70.14 | 17,393,777 |
2023-05-24 | $71.89 | $71.91 | $71.50 | $71.54 | $70.24 | 21,758,064 |
2023-05-23 | $73.04 | $73.15 | $72.57 | $72.60 | $71.28 | 19,215,053 |
2023-05-22 | $73.56 | $73.82 | $73.55 | $73.68 | $72.34 | 12,122,740 |
2023-05-19 | $73.55 | $73.84 | $73.47 | $73.66 | $73.66 | 15,971,239 |
2023-05-18 | $73.17 | $73.26 | $72.83 | $73.23 | $73.23 | 10,657,026 |
2023-05-17 | $73.09 | $73.39 | $72.82 | $73.34 | $73.34 | 21,491,299 |
2023-05-16 | $73.32 | $73.44 | $72.97 | $73.00 | $73.00 | 13,335,673 |
2023-05-15 | $73.36 | $73.71 | $73.28 | $73.70 | $73.70 | 10,580,633 |
2023-05-12 | $73.36 | $73.41 | $72.87 | $73.14 | $73.14 | 15,823,229 |
2023-05-11 | $73.03 | $73.27 | $72.72 | $73.27 | $73.27 | 14,756,695 |
2023-05-10 | $73.68 | $73.69 | $72.99 | $73.45 | $73.45 | 14,009,767 |
2023-05-09 | $73.29 | $73.70 | $73.25 | $73.60 | $73.60 | 14,835,420 |
2023-05-08 | $74.03 | $74.05 | $73.77 | $73.90 | $73.90 | 7,533,221 |
2023-05-05 | $73.17 | $73.99 | $73.12 | $73.88 | $73.88 | 11,096,946 |
2023-05-04 | $72.75 | $73.07 | $72.56 | $72.81 | $72.81 | 17,411,173 |
2023-05-03 | $73.04 | $73.55 | $72.95 | $72.96 | $72.96 | 13,977,397 |
2023-05-02 | $72.83 | $72.84 | $72.33 | $72.77 | $72.77 | 12,907,178 |
2023-05-01 | $73.69 | $73.89 | $73.49 | $73.51 | $73.51 | 24,499,508 |
2023-04-28 | $73.03 | $73.63 | $73.01 | $73.62 | $73.62 | 16,936,838 |
2023-04-27 | $73.12 | $73.66 | $72.97 | $73.65 | $73.65 | 14,505,686 |
2023-04-26 | $73.24 | $73.25 | $72.65 | $72.74 | $72.74 | 16,879,946 |
2023-04-25 | $73.48 | $73.52 | $72.78 | $72.79 | $72.79 | 12,582,207 |
2023-04-24 | $73.63 | $73.85 | $73.61 | $73.82 | $73.82 | 12,864,933 |
2023-04-21 | $73.35 | $73.68 | $73.03 | $73.63 | $73.63 | 14,052,976 |
2023-04-20 | $73.09 | $73.44 | $73.07 | $73.26 | $73.26 | 12,478,579 |
2023-04-19 | $73.12 | $73.34 | $73.10 | $73.26 | $73.26 | 8,840,764 |
2023-04-18 | $73.46 | $73.55 | $73.29 | $73.49 | $73.49 | 13,457,147 |
2023-04-17 | $73.02 | $73.12 | $72.74 | $73.09 | $73.09 | 16,404,106 |
2023-04-14 | $73.49 | $73.69 | $72.94 | $73.22 | $73.22 | 14,209,875 |
2023-04-13 | $73.19 | $73.58 | $73.12 | $73.52 | $73.52 | 12,232,991 |
2023-04-12 | $72.78 | $72.94 | $72.37 | $72.59 | $72.59 | 13,241,524 |
2023-04-11 | $72.05 | $72.25 | $71.99 | $72.13 | $72.13 | 11,264,095 |
2023-04-10 | $71.49 | $71.90 | $71.38 | $71.89 | $71.89 | 12,853,992 |
2023-04-06 | $71.61 | $72.13 | $71.52 | $71.94 | $71.94 | 13,659,913 |
2023-04-05 | $71.72 | $71.92 | $71.36 | $71.60 | $71.60 | 16,313,998 |
2023-04-04 | $72.10 | $72.32 | $71.89 | $72.10 | $72.10 | 15,364,637 |
2023-04-03 | $71.69 | $72.11 | $71.59 | $72.09 | $72.09 | 20,737,147 |
2023-03-31 | $71.35 | $71.68 | $71.35 | $71.52 | $71.52 | 28,532,663 |
2023-03-30 | $71.15 | $71.26 | $70.99 | $71.16 | $71.16 | 21,616,028 |
2023-03-29 | $70.18 | $70.40 | $70.05 | $70.34 | $70.34 | 29,119,326 |
2023-03-28 | $69.43 | $69.66 | $69.33 | $69.50 | $69.50 | 20,324,534 |
2023-03-27 | $69.24 | $69.53 | $69.09 | $69.47 | $69.47 | 23,269,327 |
2023-03-24 | $68.54 | $68.86 | $68.14 | $68.82 | $68.82 | 27,879,009 |
2023-03-23 | $69.63 | $70.04 | $68.72 | $69.03 | $69.03 | 23,067,183 |
2023-03-22 | $69.37 | $70.22 | $68.98 | $69.02 | $69.02 | 16,277,929 |
2023-03-21 | $69.23 | $69.33 | $68.86 | $69.26 | $69.26 | 16,640,044 |
2023-03-20 | $67.93 | $68.46 | $67.81 | $68.23 | $68.23 | 24,003,175 |
2023-03-17 | $67.38 | $67.53 | $66.91 | $67.18 | $67.18 | 23,846,211 |
2023-03-16 | $66.61 | $67.99 | $66.55 | $67.99 | $67.99 | 33,360,466 |
2023-03-15 | $66.53 | $67.05 | $66.07 | $66.95 | $66.95 | 37,928,503 |
2023-03-14 | $68.89 | $69.10 | $68.56 | $69.09 | $69.09 | 18,053,969 |
2023-03-13 | $67.93 | $68.74 | $67.81 | $68.18 | $68.18 | 27,005,136 |
2023-03-10 | $69.41 | $69.57 | $68.58 | $68.65 | $68.65 | 31,359,602 |
2023-03-09 | $70.03 | $70.27 | $69.27 | $69.39 | $69.39 | 25,914,051 |
2023-03-08 | $69.74 | $70.11 | $69.57 | $69.90 | $69.90 | 21,016,161 |
2023-03-07 | $70.60 | $70.66 | $69.44 | $69.52 | $69.52 | 26,319,934 |
2023-03-06 | $70.72 | $71.00 | $70.62 | $70.70 | $70.70 | 22,289,609 |
2023-03-03 | $70.25 | $70.92 | $70.06 | $70.88 | $70.88 | 23,663,388 |
2023-03-02 | $69.23 | $69.92 | $69.21 | $69.86 | $69.86 | 20,540,108 |
2023-03-01 | $69.90 | $70.06 | $69.46 | $69.72 | $69.72 | 20,960,961 |
2023-02-28 | $69.66 | $69.82 | $69.32 | $69.35 | $69.35 | 28,408,000 |
2023-02-27 | $69.84 | $70.04 | $69.64 | $69.86 | $69.86 | 19,623,091 |
2023-02-24 | $69.02 | $69.27 | $68.76 | $69.04 | $69.04 | 25,120,202 |
2023-02-23 | $70.15 | $70.29 | $69.57 | $70.21 | $70.21 | 25,783,668 |
2023-02-22 | $70.12 | $70.24 | $69.70 | $69.85 | $69.85 | 12,991,737 |
2023-02-21 | $70.52 | $70.77 | $70.19 | $70.24 | $70.24 | 14,419,688 |
2023-02-17 | $70.51 | $71.10 | $70.39 | $71.02 | $71.02 | 13,768,199 |
2023-02-16 | $70.57 | $71.27 | $70.49 | $70.84 | $70.84 | 13,151,026 |
2023-02-15 | $70.63 | $71.20 | $70.57 | $71.19 | $71.19 | 14,031,168 |
2023-02-14 | $71.05 | $71.83 | $70.87 | $71.51 | $71.51 | 14,082,875 |
2023-02-13 | $70.77 | $71.38 | $70.70 | $71.38 | $71.38 | 11,806,254 |
2023-02-10 | $70.72 | $70.77 | $70.36 | $70.67 | $70.67 | 16,681,189 |
2023-02-09 | $71.87 | $71.93 | $70.85 | $70.98 | $70.98 | 10,875,303 |
2023-02-08 | $71.18 | $71.29 | $70.73 | $70.85 | $70.85 | 18,281,380 |
2023-02-07 | $70.36 | $71.38 | $70.22 | $71.29 | $71.29 | 19,440,317 |
2023-02-06 | $70.72 | $70.88 | $70.33 | $70.69 | $70.69 | 18,409,612 |
2023-02-03 | $71.39 | $72.00 | $71.26 | $71.42 | $71.42 | 18,589,851 |
2023-02-02 | $72.38 | $72.43 | $71.64 | $72.09 | $72.09 | 15,587,989 |
2023-02-01 | $71.49 | $72.45 | $70.94 | $72.19 | $72.19 | 27,861,386 |
2023-01-31 | $70.94 | $71.59 | $70.80 | $71.55 | $71.55 | 23,544,353 |
2023-01-30 | $71.34 | $71.67 | $71.14 | $71.14 | $71.14 | 14,111,474 |
2023-01-27 | $71.30 | $71.76 | $71.21 | $71.60 | $71.60 | 13,986,785 |
2023-01-26 | $71.74 | $71.82 | $71.16 | $71.74 | $71.74 | 13,268,725 |
2023-01-25 | $70.98 | $71.74 | $70.93 | $71.68 | $71.68 | 14,230,103 |
2023-01-24 | $70.91 | $71.36 | $70.67 | $71.21 | $71.21 | 12,996,525 |
2023-01-23 | $70.70 | $71.31 | $70.67 | $71.30 | $71.30 | 24,245,314 |
2023-01-20 | $70.36 | $71.03 | $70.18 | $71.01 | $71.01 | 28,289,501 |
2023-01-19 | $70.28 | $70.54 | $70.02 | $70.39 | $70.39 | 23,519,016 |
2023-01-18 | $71.55 | $71.68 | $70.50 | $70.50 | $70.50 | 35,935,296 |
2023-01-17 | $70.78 | $71.06 | $70.56 | $70.75 | $70.75 | 25,184,142 |
2023-01-13 | $69.81 | $70.55 | $69.81 | $70.53 | $70.53 | 18,092,114 |
2023-01-12 | $69.71 | $70.28 | $69.00 | $70.16 | $70.16 | 19,767,050 |
2023-01-11 | $68.95 | $69.15 | $68.74 | $69.14 | $69.14 | 17,732,709 |
2023-01-10 | $68.33 | $68.63 | $68.17 | $68.62 | $68.62 | 18,811,517 |
2023-01-09 | $68.65 | $69.06 | $68.38 | $68.42 | $68.42 | 23,392,808 |
2023-01-06 | $66.83 | $68.17 | $66.44 | $68.13 | $68.13 | 17,951,400 |
2023-01-05 | $66.47 | $66.69 | $66.30 | $66.43 | $66.43 | 17,376,914 |
2023-01-04 | $67.18 | $67.32 | $66.71 | $67.10 | $67.10 | 26,751,404 |
2023-01-03 | $66.46 | $66.83 | $65.90 | $66.22 | $66.22 | 25,179,301 |
2022-12-30 | $65.95 | $66.18 | $65.57 | $65.64 | $65.64 | 25,629,030 |
2022-12-29 | $66.04 | $66.50 | $66.00 | $66.32 | $66.32 | 17,455,379 |
2022-12-28 | $66.13 | $66.33 | $65.29 | $65.29 | $65.29 | 14,526,928 |
2022-12-27 | $65.94 | $66.24 | $65.82 | $65.99 | $65.99 | 16,247,371 |
2022-12-23 | $65.55 | $65.99 | $65.41 | $65.89 | $65.89 | 12,536,577 |
2022-12-22 | $65.95 | $65.96 | $65.11 | $65.66 | $65.66 | 21,251,228 |
2022-12-21 | $65.92 | $66.39 | $65.84 | $66.20 | $66.20 | 17,112,211 |
2022-12-20 | $65.40 | $65.85 | $65.31 | $65.52 | $65.52 | 21,440,584 |
2022-12-19 | $65.63 | $65.72 | $65.09 | $65.26 | $65.26 | 21,180,654 |
2022-12-16 | $65.46 | $65.76 | $65.13 | $65.42 | $65.42 | 23,998,704 |
2022-12-15 | $66.89 | $67.01 | $65.77 | $66.00 | $66.00 | 25,617,475 |
2022-12-14 | $67.89 | $68.34 | $67.29 | $67.73 | $67.73 | 23,707,696 |
2022-12-13 | $68.65 | $68.78 | $67.54 | $67.79 | $67.79 | 29,377,299 |
2022-12-12 | $66.90 | $67.11 | $66.68 | $67.11 | $66.85 | 17,621,657 |
2022-12-09 | $67.03 | $67.42 | $66.87 | $66.91 | $66.65 | 25,773,100 |
2022-12-08 | $66.52 | $66.94 | $66.32 | $66.87 | $66.61 | 20,080,386 |
2022-12-07 | $66.56 | $66.81 | $66.28 | $66.53 | $66.27 | 23,274,269 |
2022-12-06 | $66.97 | $67.11 | $66.25 | $66.53 | $66.27 | 25,662,982 |
2022-12-05 | $67.49 | $67.68 | $66.64 | $66.83 | $66.57 | 26,305,110 |
2022-12-02 | $67.14 | $67.93 | $67.14 | $67.72 | $67.45 | 36,230,692 |
2022-12-01 | $67.87 | $68.06 | $67.42 | $67.77 | $67.50 | 24,209,706 |
2022-11-30 | $66.47 | $67.35 | $65.83 | $67.12 | $66.86 | 41,966,508 |
2022-11-29 | $65.92 | $66.32 | $65.79 | $65.95 | $65.69 | 17,666,906 |
2022-11-28 | $66.29 | $66.57 | $65.72 | $65.76 | $65.50 | 18,618,497 |
2022-11-25 | $66.36 | $66.76 | $66.36 | $66.62 | $66.62 | 10,934,393 |
2022-11-23 | $65.68 | $66.38 | $65.68 | $66.28 | $66.28 | 13,400,776 |
2022-11-22 | $65.07 | $65.59 | $64.97 | $65.56 | $65.56 | 14,698,698 |
2022-11-21 | $64.60 | $64.78 | $64.37 | $64.66 | $64.66 | 21,877,403 |
2022-11-18 | $65.32 | $65.33 | $64.93 | $65.15 | $65.15 | 18,431,080 |
2022-11-17 | $64.22 | $65.06 | $64.20 | $65.02 | $65.02 | 21,271,083 |
2022-11-16 | $65.30 | $65.41 | $64.86 | $65.05 | $65.05 | 22,730,386 |
2022-11-15 | $65.82 | $65.93 | $64.60 | $65.20 | $65.20 | 34,956,569 |
2022-11-14 | $64.93 | $65.35 | $64.77 | $64.77 | $64.77 | 21,551,501 |
2022-11-11 | $64.76 | $65.56 | $64.51 | $65.46 | $65.46 | 24,071,296 |
2022-11-10 | $63.27 | $64.18 | $62.92 | $64.18 | $64.18 | 29,640,887 |
2022-11-09 | $61.20 | $61.64 | $60.76 | $60.77 | $60.77 | 22,418,563 |
2022-11-08 | $61.36 | $62.01 | $61.22 | $61.63 | $61.63 | 19,882,894 |
2022-11-07 | $60.97 | $61.21 | $60.71 | $60.94 | $60.94 | 19,904,603 |
2022-11-04 | $60.17 | $60.82 | $59.79 | $60.75 | $60.75 | 33,756,398 |
2022-11-03 | $58.11 | $58.69 | $58.06 | $58.41 | $58.41 | 23,604,246 |
2022-11-02 | $59.87 | $60.65 | $58.91 | $58.91 | $58.91 | 30,497,687 |
2022-11-01 | $60.50 | $60.52 | $59.51 | $59.78 | $59.78 | 42,686,994 |
2022-10-31 | $59.20 | $59.44 | $59.11 | $59.31 | $59.31 | 27,032,689 |
2022-10-28 | $59.19 | $59.87 | $59.08 | $59.87 | $59.87 | 19,235,535 |
2022-10-27 | $59.63 | $60.08 | $59.25 | $59.28 | $59.28 | 20,349,578 |
2022-10-26 | $59.26 | $60.25 | $59.24 | $59.84 | $59.84 | 27,095,551 |
2022-10-25 | $58.42 | $59.33 | $58.41 | $59.28 | $59.28 | 21,583,264 |
2022-10-24 | $57.78 | $58.25 | $57.49 | $58.00 | $58.00 | 20,327,588 |
2022-10-21 | $56.44 | $58.01 | $56.22 | $57.99 | $57.99 | 37,761,773 |
2022-10-20 | $57.14 | $57.80 | $56.83 | $56.96 | $56.96 | 25,989,743 |
2022-10-19 | $57.26 | $57.50 | $56.71 | $57.09 | $57.09 | 22,752,131 |
2022-10-18 | $58.24 | $58.30 | $57.38 | $57.80 | $57.80 | 26,876,657 |
2022-10-17 | $57.23 | $57.65 | $57.22 | $57.39 | $57.39 | 32,731,043 |
2022-10-14 | $57.22 | $57.40 | $55.95 | $56.01 | $56.01 | 28,145,949 |
2022-10-13 | $54.74 | $57.12 | $54.61 | $56.86 | $56.86 | 48,010,142 |
2022-10-12 | $55.74 | $56.04 | $55.55 | $55.71 | $55.71 | 24,455,759 |
2022-10-11 | $56.14 | $56.79 | $55.71 | $55.89 | $55.89 | 26,455,193 |
2022-10-10 | $56.80 | $56.86 | $56.18 | $56.51 | $56.51 | 26,510,161 |
2022-10-07 | $57.48 | $57.55 | $56.64 | $56.83 | $56.83 | 21,965,557 |
2022-10-06 | $58.09 | $58.38 | $57.69 | $57.75 | $57.75 | 28,668,813 |
2022-10-05 | $58.42 | $59.11 | $58.09 | $58.78 | $58.78 | 28,531,586 |
2022-10-04 | $58.63 | $59.50 | $58.61 | $59.41 | $59.41 | 32,480,225 |
2022-10-03 | $56.59 | $57.36 | $56.36 | $57.12 | $57.12 | 37,451,634 |
2022-09-30 | $55.96 | $56.70 | $55.89 | $56.01 | $56.01 | 38,527,583 |
2022-09-29 | $56.01 | $56.25 | $55.44 | $56.21 | $56.21 | 30,971,597 |
2022-09-28 | $55.52 | $57.03 | $55.35 | $56.88 | $56.88 | 35,115,964 |
2022-09-27 | $56.19 | $56.49 | $55.22 | $55.54 | $55.54 | 38,742,843 |
2022-09-26 | $56.18 | $56.69 | $55.62 | $55.92 | $55.92 | 41,892,394 |
2022-09-23 | $57.29 | $57.35 | $56.31 | $56.76 | $56.76 | 33,958,951 |
2022-09-22 | $59.03 | $59.15 | $58.35 | $58.63 | $58.63 | 25,280,940 |
2022-09-21 | $59.53 | $60.04 | $58.75 | $58.80 | $58.80 | 22,678,821 |
2022-09-20 | $59.77 | $59.90 | $59.23 | $59.58 | $59.58 | 23,429,613 |
2022-09-19 | $59.71 | $60.65 | $59.70 | $60.61 | $60.61 | 19,597,473 |
2022-09-16 | $60.24 | $60.62 | $60.06 | $60.40 | $60.40 | 31,914,288 |
2022-09-15 | $60.86 | $61.40 | $60.67 | $60.77 | $60.77 | 23,181,906 |
2022-09-14 | $61.30 | $61.57 | $60.95 | $61.31 | $61.31 | 19,052,798 |
2022-09-13 | $62.13 | $62.48 | $61.06 | $61.11 | $61.11 | 26,513,873 |
2022-09-12 | $63.22 | $63.59 | $63.15 | $63.31 | $63.31 | 22,338,590 |
2022-09-09 | $62.06 | $62.50 | $62.02 | $62.44 | $62.44 | 22,655,073 |
2022-09-08 | $60.17 | $60.97 | $60.06 | $60.89 | $60.89 | 17,589,866 |
2022-09-07 | $59.84 | $60.86 | $59.83 | $60.85 | $60.85 | 21,289,001 |
2022-09-06 | $60.76 | $60.89 | $60.11 | $60.32 | $60.32 | 21,846,876 |
2022-09-02 | $61.39 | $61.84 | $60.28 | $60.47 | $60.47 | 28,234,022 |
2022-09-01 | $60.80 | $60.93 | $60.23 | $60.87 | $60.87 | 33,526,327 |
2022-08-31 | $62.12 | $62.35 | $61.68 | $61.70 | $61.70 | 32,178,233 |
2022-08-30 | $62.99 | $63.06 | $61.99 | $62.12 | $62.12 | 24,907,522 |
2022-08-29 | $62.43 | $62.83 | $62.37 | $62.57 | $62.57 | 16,183,972 |
2022-08-26 | $64.43 | $64.50 | $62.67 | $62.71 | $62.71 | 19,338,319 |
2022-08-25 | $63.86 | $64.42 | $63.72 | $64.40 | $64.40 | 13,980,541 |
2022-08-24 | $63.35 | $63.91 | $63.28 | $63.70 | $63.70 | 12,086,577 |
2022-08-23 | $63.43 | $64.09 | $63.35 | $63.62 | $63.62 | 19,101,375 |
2022-08-22 | $63.99 | $64.01 | $63.43 | $63.59 | $63.59 | 20,062,226 |
2022-08-19 | $64.97 | $65.04 | $64.54 | $64.69 | $64.69 | 20,257,627 |
2022-08-18 | $65.73 | $65.76 | $65.37 | $65.59 | $65.59 | 14,303,921 |
2022-08-17 | $65.70 | $66.17 | $65.47 | $65.81 | $65.81 | 14,822,132 |
2022-08-16 | $65.95 | $66.46 | $65.95 | $66.34 | $66.34 | 13,497,322 |
2022-08-15 | $66.19 | $66.41 | $66.06 | $66.36 | $66.36 | 15,733,140 |
2022-08-12 | $66.29 | $66.77 | $66.13 | $66.76 | $66.76 | 13,680,277 |
2022-08-11 | $66.53 | $66.74 | $66.14 | $66.25 | $66.25 | 11,539,596 |
2022-08-10 | $66.17 | $66.49 | $65.94 | $66.27 | $66.27 | 16,870,770 |
2022-08-09 | $65.13 | $65.24 | $64.70 | $64.81 | $64.81 | 10,867,780 |
2022-08-08 | $65.53 | $65.76 | $65.04 | $65.16 | $65.16 | 12,069,065 |
2022-08-05 | $64.66 | $65.12 | $64.57 | $65.01 | $65.01 | 15,130,397 |
2022-08-04 | $65.26 | $65.59 | $65.18 | $65.47 | $65.47 | 15,153,566 |
2022-08-03 | $65.05 | $65.26 | $64.65 | $65.14 | $65.14 | 16,011,138 |
2022-08-02 | $65.28 | $65.46 | $64.74 | $64.76 | $64.76 | 17,857,697 |
2022-08-01 | $65.70 | $66.08 | $65.49 | $65.81 | $65.81 | 19,450,476 |
2022-07-29 | $64.94 | $65.76 | $64.76 | $65.72 | $65.72 | 23,958,029 |
2022-07-28 | $64.39 | $64.94 | $64.01 | $64.82 | $64.82 | 19,385,402 |
2022-07-27 | $63.64 | $64.56 | $63.43 | $64.49 | $64.49 | 20,945,518 |
2022-07-26 | $63.42 | $63.48 | $63.00 | $63.00 | $63.00 | 11,609,987 |
2022-07-25 | $63.88 | $63.97 | $63.55 | $63.89 | $63.89 | 17,451,391 |
2022-07-22 | $63.83 | $64.19 | $63.15 | $63.40 | $63.40 | 18,771,515 |
2022-07-21 | $62.77 | $63.63 | $62.69 | $63.56 | $63.56 | 19,165,528 |
2022-07-20 | $63.13 | $63.32 | $62.59 | $62.91 | $62.91 | 18,738,180 |
2022-07-19 | $62.82 | $63.35 | $62.76 | $63.33 | $63.33 | 25,474,473 |
2022-07-18 | $62.26 | $62.42 | $61.55 | $61.65 | $61.65 | 23,785,643 |
2022-07-15 | $60.88 | $61.44 | $60.61 | $61.40 | $61.40 | 28,570,069 |
2022-07-14 | $59.99 | $60.49 | $59.54 | $60.44 | $60.44 | 25,329,073 |
2022-07-13 | $60.58 | $61.55 | $60.51 | $61.30 | $61.30 | 17,907,459 |
2022-07-12 | $61.24 | $61.83 | $61.19 | $61.33 | $61.33 | 16,350,477 |
2022-07-11 | $61.57 | $61.75 | $61.29 | $61.34 | $61.34 | 15,757,918 |
2022-07-08 | $62.12 | $62.56 | $61.85 | $62.35 | $62.35 | 13,135,240 |
2022-07-07 | $61.86 | $62.29 | $61.85 | $62.28 | $62.28 | 17,215,174 |
2022-07-06 | $61.20 | $61.49 | $60.86 | $61.35 | $61.35 | 18,030,019 |
2022-07-05 | $60.66 | $61.32 | $60.41 | $61.30 | $61.30 | 30,911,297 |
2022-07-01 | $61.71 | $62.65 | $61.50 | $62.64 | $62.64 | 26,046,602 |
2022-06-30 | $61.71 | $62.59 | $61.47 | $62.49 | $62.49 | 37,316,190 |
2022-06-29 | $63.10 | $63.29 | $62.79 | $62.83 | $62.83 | 18,226,773 |
2022-06-28 | $64.02 | $64.22 | $63.05 | $63.07 | $63.07 | 19,187,397 |
2022-06-27 | $63.66 | $63.94 | $63.43 | $63.50 | $63.50 | 20,987,643 |
2022-06-24 | $62.79 | $63.79 | $62.74 | $63.77 | $63.77 | 31,235,027 |
2022-06-23 | $61.85 | $62.00 | $61.27 | $61.92 | $61.92 | 26,482,527 |
2022-06-22 | $61.71 | $62.57 | $61.62 | $61.99 | $61.99 | 30,368,159 |
2022-06-21 | $62.57 | $62.77 | $62.38 | $62.41 | $62.41 | 31,891,355 |
2022-06-17 | $61.68 | $62.00 | $61.12 | $61.48 | $61.48 | 43,097,597 |
2022-06-16 | $61.59 | $62.18 | $61.34 | $61.73 | $61.73 | 38,025,307 |
2022-06-15 | $62.64 | $63.47 | $61.86 | $63.12 | $63.12 | 37,790,744 |
2022-06-14 | $62.53 | $62.73 | $61.42 | $61.96 | $61.96 | 38,601,732 |
2022-06-13 | $63.03 | $63.37 | $62.44 | $62.55 | $62.55 | 54,218,140 |
2022-06-10 | $65.06 | $65.13 | $64.49 | $64.69 | $64.69 | 34,102,077 |
2022-06-09 | $67.35 | $67.51 | $66.26 | $66.29 | $66.29 | 25,675,720 |
2022-06-08 | $69.42 | $69.72 | $69.13 | $69.21 | $67.68 | 21,219,368 |
2022-06-07 | $69.28 | $70.22 | $69.27 | $70.19 | $68.64 | 19,039,817 |
2022-06-06 | $70.51 | $70.61 | $69.83 | $69.98 | $68.43 | 15,192,262 |
2022-06-03 | $69.81 | $70.00 | $69.50 | $69.70 | $68.16 | 21,327,192 |
2022-06-02 | $69.83 | $70.73 | $69.58 | $70.71 | $69.15 | 21,641,992 |
2022-06-01 | $70.42 | $70.46 | $69.06 | $69.27 | $67.74 | 28,336,393 |
2022-05-31 | $70.19 | $70.48 | $69.84 | $70.01 | $68.46 | 25,025,180 |
2022-05-27 | $70.04 | $70.45 | $70.00 | $70.43 | $68.87 | 13,697,559 |
2022-05-26 | $68.93 | $69.76 | $68.92 | $69.59 | $68.05 | 20,930,489 |
2022-05-25 | $68.34 | $69.14 | $68.34 | $68.83 | $67.31 | 18,826,417 |
2022-05-24 | $68.70 | $69.04 | $68.34 | $68.81 | $67.29 | 19,504,585 |
2022-05-23 | $68.49 | $69.07 | $68.37 | $68.92 | $67.40 | 23,838,588 |
2022-05-20 | $68.08 | $68.15 | $66.91 | $67.77 | $66.27 | 36,357,240 |
2022-05-19 | $66.59 | $67.70 | $66.57 | $67.31 | $65.82 | 35,999,626 |
2022-05-18 | $67.71 | $67.81 | $66.57 | $66.67 | $65.20 | 23,552,973 |
2022-05-17 | $68.16 | $68.35 | $67.78 | $68.30 | $66.79 | 31,487,038 |
2022-05-16 | $66.69 | $67.35 | $66.47 | $67.05 | $65.57 | 21,254,366 |
2022-05-13 | $66.14 | $67.02 | $66.12 | $66.99 | $65.51 | 34,682,159 |
2022-05-12 | $64.93 | $65.80 | $64.63 | $65.18 | $63.74 | 39,410,879 |
2022-05-11 | $65.91 | $66.77 | $65.26 | $65.34 | $63.90 | 49,751,147 |
2022-05-10 | $66.40 | $66.44 | $65.24 | $65.73 | $64.28 | 57,682,403 |
2022-05-09 | $66.04 | $66.15 | $65.11 | $65.24 | $63.80 | 50,145,018 |
2022-05-06 | $67.44 | $67.70 | $66.85 | $67.27 | $65.78 | 48,268,884 |
2022-05-05 | $69.18 | $69.22 | $67.42 | $67.93 | $66.43 | 38,826,969 |
2022-05-04 | $69.00 | $70.31 | $68.20 | $70.19 | $68.64 | 46,497,066 |
2022-05-03 | $68.93 | $69.24 | $68.70 | $68.98 | $67.46 | 39,643,572 |
2022-05-02 | $68.39 | $68.74 | $67.66 | $68.47 | $66.96 | 45,813,937 |
2022-04-29 | $69.70 | $70.12 | $68.57 | $68.64 | $67.12 | 54,305,391 |
2022-04-28 | $68.91 | $69.62 | $68.30 | $69.45 | $67.92 | 32,153,958 |
2022-04-27 | $68.43 | $68.95 | $68.07 | $68.48 | $66.97 | 43,593,094 |
2022-04-26 | $69.57 | $69.61 | $68.13 | $68.17 | $66.66 | 40,947,798 |
2022-04-25 | $69.71 | $70.19 | $69.16 | $70.13 | $68.58 | 37,193,632 |
2022-04-22 | $71.53 | $71.54 | $70.40 | $70.47 | $68.91 | 34,878,392 |
2022-04-21 | $73.09 | $73.23 | $71.51 | $71.64 | $70.06 | 32,960,937 |
2022-04-20 | $72.50 | $72.66 | $72.20 | $72.42 | $70.82 | 26,228,408 |
2022-04-19 | $71.18 | $72.03 | $71.18 | $71.94 | $70.35 | 24,863,535 |
2022-04-18 | $71.70 | $72.13 | $71.47 | $71.60 | $70.02 | 18,508,878 |
2022-04-14 | $72.49 | $72.62 | $71.98 | $72.02 | $70.43 | 19,861,894 |
2022-04-13 | $71.57 | $72.39 | $71.57 | $72.35 | $70.75 | 20,164,929 |
2022-04-12 | $72.23 | $72.41 | $71.40 | $71.58 | $70.00 | 28,916,226 |
2022-04-11 | $72.58 | $72.75 | $72.07 | $72.12 | $70.53 | 22,149,911 |
2022-04-08 | $72.59 | $73.19 | $72.49 | $72.89 | $71.28 | 21,937,226 |
2022-04-07 | $72.77 | $73.10 | $72.24 | $72.86 | $71.25 | 27,838,476 |
2022-04-06 | $72.66 | $73.09 | $72.29 | $72.70 | $71.09 | 30,692,706 |
2022-04-05 | $74.11 | $74.38 | $73.39 | $73.58 | $71.95 | 27,340,136 |
2022-04-04 | $74.13 | $74.62 | $74.05 | $74.59 | $72.94 | 20,875,700 |
2022-04-01 | $74.06 | $74.31 | $73.74 | $74.29 | $72.65 | 23,182,802 |
2022-03-31 | $74.30 | $74.58 | $73.52 | $73.60 | $71.97 | 31,677,184 |
2022-03-30 | $74.88 | $75.14 | $74.56 | $74.84 | $73.19 | 22,486,979 |
2022-03-29 | $75.18 | $75.38 | $74.49 | $75.15 | $73.49 | 25,591,205 |
2022-03-28 | $73.29 | $73.57 | $72.96 | $73.52 | $71.90 | 24,829,929 |
2022-03-25 | $73.66 | $73.86 | $73.25 | $73.76 | $72.13 | 17,483,078 |
2022-03-24 | $73.28 | $73.72 | $73.16 | $73.72 | $72.09 | 22,098,164 |
2022-03-23 | $73.18 | $73.52 | $73.03 | $73.04 | $71.43 | 22,375,826 |
2022-03-22 | $73.76 | $74.14 | $73.70 | $74.00 | $72.37 | 21,352,500 |
2022-03-21 | $73.56 | $73.72 | $72.93 | $73.31 | $71.69 | 29,151,065 |
2022-03-18 | $72.45 | $73.83 | $72.32 | $73.77 | $72.14 | 35,286,414 |
2022-03-17 | $72.14 | $73.21 | $72.08 | $73.06 | $71.45 | 35,025,612 |
2022-03-16 | $71.40 | $72.50 | $70.78 | $72.45 | $70.85 | 44,821,461 |
2022-03-15 | $69.65 | $70.10 | $69.31 | $69.94 | $68.39 | 36,961,361 |
2022-03-14 | $69.69 | $70.17 | $69.14 | $69.28 | $67.75 | 32,048,232 |
2022-03-11 | $69.96 | $70.06 | $68.55 | $68.65 | $67.13 | 32,380,747 |
2022-03-10 | $69.25 | $69.86 | $68.99 | $69.40 | $67.87 | 33,804,185 |
2022-03-09 | $69.54 | $70.71 | $69.15 | $70.24 | $68.69 | 55,555,981 |
2022-03-08 | $67.49 | $68.74 | $66.55 | $67.42 | $65.93 | 56,682,507 |
2022-03-07 | $68.59 | $68.70 | $66.54 | $66.84 | $65.36 | 55,499,402 |
2022-03-04 | $69.11 | $69.28 | $68.43 | $69.03 | $67.50 | 54,470,600 |
2022-03-03 | $72.22 | $72.27 | $70.88 | $71.09 | $69.52 | 44,389,734 |
2022-03-02 | $72.13 | $72.73 | $71.87 | $72.52 | $70.92 | 43,906,031 |
2022-03-01 | $72.91 | $73.12 | $71.23 | $71.62 | $70.04 | 49,003,888 |
2022-02-28 | $73.11 | $74.16 | $72.88 | $73.22 | $71.60 | 50,821,586 |
2022-02-25 | $73.46 | $74.68 | $73.40 | $74.64 | $72.99 | 47,641,877 |
2022-02-24 | $71.11 | $72.87 | $70.98 | $72.82 | $71.21 | 72,044,577 |
2022-02-23 | $75.17 | $75.18 | $73.66 | $73.81 | $72.18 | 39,771,874 |
2022-02-22 | $74.62 | $75.05 | $73.93 | $74.42 | $72.78 | 31,949,179 |
2022-02-18 | $75.66 | $75.86 | $75.08 | $75.30 | $73.64 | 34,752,009 |
2022-02-17 | $76.29 | $76.33 | $75.59 | $75.62 | $73.95 | 34,691,317 |
2022-02-16 | $76.27 | $77.02 | $76.23 | $76.86 | $75.16 | 22,557,599 |
2022-02-15 | $76.08 | $76.61 | $76.00 | $76.57 | $74.88 | 30,223,665 |
2022-02-14 | $75.37 | $75.45 | $74.67 | $75.19 | $73.53 | 45,356,014 |
2022-02-11 | $76.81 | $77.11 | $75.46 | $75.68 | $74.01 | 51,519,530 |
2022-02-10 | $76.72 | $77.90 | $76.68 | $76.84 | $75.14 | 27,349,532 |
2022-02-09 | $77.66 | $77.85 | $77.52 | $77.83 | $76.11 | 26,858,917 |
2022-02-08 | $76.19 | $76.70 | $76.00 | $76.59 | $74.90 | 27,066,924 |
2022-02-07 | $76.13 | $76.59 | $76.06 | $76.20 | $74.52 | 17,045,478 |
2022-02-04 | $75.75 | $76.42 | $75.52 | $76.07 | $74.39 | 32,188,288 |
2022-02-03 | $76.39 | $76.65 | $75.87 | $75.89 | $74.21 | 46,207,232 |
2022-02-02 | $77.16 | $77.21 | $76.73 | $77.11 | $75.41 | 35,225,882 |
2022-02-01 | $76.29 | $76.55 | $75.75 | $76.54 | $74.85 | 53,240,708 |
2022-01-31 | $74.71 | $75.86 | $74.69 | $75.82 | $74.14 | 38,299,151 |
2022-01-28 | $73.98 | $74.74 | $73.53 | $74.73 | $73.08 | 44,588,290 |
2022-01-27 | $74.97 | $75.31 | $74.19 | $74.48 | $72.83 | 46,256,107 |
2022-01-26 | $76.04 | $76.17 | $74.46 | $74.83 | $73.18 | 55,217,182 |
2022-01-25 | $74.68 | $75.63 | $74.10 | $75.12 | $73.46 | 54,516,769 |
2022-01-24 | $74.91 | $75.61 | $73.55 | $75.58 | $73.91 | 85,538,387 |
2022-01-21 | $77.15 | $77.24 | $76.21 | $76.34 | $74.65 | 60,761,311 |
2022-01-20 | $78.05 | $78.45 | $77.29 | $77.39 | $75.68 | 38,225,469 |
2022-01-19 | $78.23 | $78.38 | $77.71 | $77.77 | $76.05 | 34,133,952 |
2022-01-18 | $78.07 | $78.26 | $77.66 | $77.84 | $76.12 | 37,397,180 |
2022-01-14 | $78.78 | $79.16 | $78.51 | $79.00 | $77.25 | 26,136,544 |
2022-01-13 | $79.89 | $79.94 | $78.98 | $79.08 | $77.33 | 24,991,175 |
2022-01-12 | $79.38 | $79.72 | $79.30 | $79.66 | $77.90 | 30,780,776 |
2022-01-11 | $78.09 | $78.92 | $77.87 | $78.89 | $77.15 | 27,137,488 |
2022-01-10 | $77.89 | $78.09 | $77.36 | $78.04 | $76.32 | 45,587,561 |
2022-01-07 | $78.50 | $78.89 | $78.20 | $78.77 | $77.03 | 22,833,936 |
2022-01-06 | $78.68 | $78.92 | $78.33 | $78.54 | $76.80 | 32,472,902 |
2022-01-05 | $79.94 | $80.04 | $78.94 | $78.94 | $77.20 | 24,704,131 |
2022-01-04 | $79.68 | $79.88 | $79.43 | $79.64 | $77.88 | 24,314,271 |
2022-01-03 | $79.14 | $79.23 | $78.78 | $79.19 | $77.44 | 24,096,854 |
2021-12-31 | $78.74 | $79.08 | $78.63 | $78.68 | $76.94 | 23,044,176 |
2021-12-30 | $79.03 | $79.13 | $78.69 | $78.75 | $77.01 | 20,617,454 |
2021-12-29 | $79.05 | $79.22 | $78.93 | $79.12 | $77.21 | 15,046,938 |
2021-12-28 | $79.20 | $79.39 | $79.12 | $79.15 | $77.24 | 15,631,429 |
2021-12-27 | $78.55 | $79.12 | $78.54 | $79.12 | $77.21 | 15,220,194 |
2021-12-23 | $78.13 | $78.69 | $78.12 | $78.51 | $76.62 | 28,320,114 |
2021-12-22 | $77.22 | $78.10 | $77.18 | $78.05 | $76.17 | 21,609,744 |
2021-12-21 | $76.85 | $77.37 | $76.79 | $77.33 | $75.47 | 22,744,094 |
2021-12-20 | $76.20 | $76.53 | $76.00 | $76.48 | $74.64 | 26,303,350 |
2021-12-17 | $77.06 | $77.25 | $76.60 | $76.65 | $74.80 | 44,576,390 |
2021-12-16 | $78.00 | $78.08 | $77.44 | $77.63 | $75.76 | 44,621,075 |
2021-12-15 | $76.79 | $77.64 | $76.43 | $77.62 | $75.75 | 31,109,438 |
2021-12-14 | $76.67 | $76.96 | $76.24 | $76.58 | $74.73 | 30,040,449 |
2021-12-13 | $77.39 | $77.49 | $76.90 | $76.99 | $75.13 | 27,594,691 |
2021-12-10 | $79.04 | $79.14 | $78.78 | $79.07 | $75.83 | 23,412,152 |
2021-12-09 | $79.04 | $79.13 | $78.84 | $78.90 | $75.67 | 32,026,524 |
2021-12-08 | $79.47 | $79.68 | $79.28 | $79.56 | $76.30 | 21,619,354 |
2021-12-07 | $78.77 | $79.43 | $78.77 | $79.41 | $76.16 | 28,244,903 |
2021-12-06 | $77.55 | $77.92 | $77.28 | $77.77 | $74.58 | 30,884,294 |
2021-12-03 | $77.60 | $77.70 | $76.57 | $77.03 | $73.87 | 46,147,538 |
2021-12-02 | $76.88 | $77.59 | $76.80 | $77.35 | $74.18 | 42,264,474 |
2021-12-01 | $77.89 | $78.25 | $76.39 | $76.40 | $73.27 | 43,889,848 |
2021-11-30 | $77.35 | $77.59 | $76.17 | $76.84 | $73.69 | 52,770,833 |
2021-11-29 | $77.74 | $77.81 | $77.17 | $77.52 | $74.34 | 31,913,736 |
2021-11-26 | $77.73 | $77.82 | $76.86 | $77.13 | $73.97 | 37,775,956 |
2021-11-24 | $78.66 | $79.27 | $78.62 | $79.26 | $76.01 | 20,238,670 |
2021-11-23 | $79.70 | $79.99 | $79.37 | $79.79 | $76.52 | 26,736,819 |
2021-11-22 | $80.23 | $80.47 | $79.85 | $79.87 | $76.60 | 17,802,350 |
2021-11-19 | $80.59 | $80.67 | $80.29 | $80.34 | $77.05 | 20,761,894 |
2021-11-18 | $80.94 | $81.08 | $80.65 | $81.03 | $77.71 | 13,236,766 |
2021-11-17 | $80.88 | $81.03 | $80.80 | $80.95 | $77.63 | 10,415,457 |
2021-11-16 | $81.22 | $81.31 | $81.02 | $81.05 | $77.73 | 12,167,887 |
2021-11-15 | $81.58 | $81.60 | $81.18 | $81.23 | $77.90 | 14,064,487 |
2021-11-12 | $81.21 | $81.44 | $81.10 | $81.38 | $78.05 | 14,800,623 |
2021-11-11 | $81.06 | $81.16 | $80.89 | $80.94 | $77.62 | 9,264,672 |
2021-11-10 | $81.30 | $81.45 | $80.54 | $80.65 | $77.35 | 21,546,839 |
2021-11-09 | $81.87 | $81.92 | $81.39 | $81.64 | $78.30 | 16,011,232 |
2021-11-08 | $81.87 | $82.00 | $81.73 | $81.82 | $78.47 | 9,065,882 |
2021-11-05 | $81.70 | $81.83 | $81.48 | $81.83 | $78.48 | 15,593,634 |
2021-11-04 | $81.53 | $81.71 | $81.35 | $81.71 | $78.36 | 14,083,257 |
2021-11-03 | $81.07 | $81.79 | $80.94 | $81.76 | $78.41 | 14,911,042 |
2021-11-02 | $81.03 | $81.21 | $80.98 | $81.10 | $77.78 | 10,163,332 |
2021-11-01 | $80.95 | $81.30 | $80.79 | $81.27 | $77.94 | 20,335,367 |
2021-10-29 | $80.27 | $80.55 | $80.19 | $80.49 | $77.19 | 25,406,922 |
2021-10-28 | $80.57 | $81.02 | $80.55 | $80.96 | $77.64 | 15,260,158 |
2021-10-27 | $80.51 | $80.63 | $80.16 | $80.18 | $76.90 | 18,448,990 |
2021-10-26 | $80.83 | $80.83 | $80.39 | $80.50 | $77.20 | 10,552,886 |
2021-10-25 | $80.29 | $80.48 | $80.06 | $80.34 | $77.05 | 13,658,063 |
2021-10-22 | $80.37 | $80.66 | $80.15 | $80.50 | $77.20 | 22,173,472 |
2021-10-21 | $79.88 | $80.15 | $79.84 | $80.02 | $76.74 | 16,279,129 |
2021-10-20 | $80.20 | $80.50 | $80.12 | $80.40 | $77.11 | 11,235,452 |
2021-10-19 | $79.95 | $80.25 | $79.90 | $80.12 | $76.84 | 14,648,971 |
2021-10-18 | $79.38 | $79.68 | $79.24 | $79.64 | $76.38 | 19,044,674 |
2021-10-15 | $79.76 | $80.00 | $79.67 | $79.98 | $76.70 | 24,447,249 |
2021-10-14 | $79.29 | $79.40 | $79.12 | $79.32 | $76.07 | 19,304,352 |
2021-10-13 | $78.18 | $78.64 | $78.00 | $78.54 | $75.32 | 23,073,573 |
2021-10-12 | $77.87 | $78.04 | $77.63 | $77.77 | $74.58 | 18,697,377 |
2021-10-11 | $78.16 | $78.41 | $77.72 | $77.73 | $74.55 | 23,542,606 |
2021-10-08 | $78.19 | $78.25 | $77.84 | $77.98 | $74.79 | 23,628,681 |
2021-10-07 | $77.81 | $78.31 | $77.80 | $77.99 | $74.80 | 19,908,771 |
2021-10-06 | $76.65 | $77.43 | $76.43 | $77.39 | $74.22 | 36,917,249 |
2021-10-05 | $77.55 | $78.19 | $77.46 | $77.91 | $74.72 | 25,903,323 |
2021-10-04 | $77.96 | $78.06 | $77.10 | $77.38 | $74.21 | 32,751,440 |
2021-10-01 | $78.05 | $78.38 | $77.50 | $78.20 | $75.00 | 44,524,874 |
2021-09-30 | $78.40 | $78.52 | $77.82 | $78.01 | $74.81 | 39,507,830 |
2021-09-29 | $78.71 | $78.76 | $78.24 | $78.32 | $75.11 | 31,733,170 |
2021-09-28 | $79.04 | $79.08 | $78.24 | $78.50 | $75.28 | 48,064,905 |
2021-09-27 | $80.07 | $80.34 | $79.97 | $80.25 | $76.96 | 15,526,483 |
2021-09-24 | $80.22 | $80.50 | $80.17 | $80.30 | $77.01 | 20,066,290 |
2021-09-23 | $80.82 | $81.22 | $80.77 | $81.06 | $77.74 | 31,257,838 |
2021-09-22 | $80.18 | $80.80 | $80.12 | $80.19 | $76.91 | 28,718,448 |
2021-09-21 | $80.08 | $80.21 | $79.68 | $79.79 | $76.52 | 37,472,273 |
2021-09-20 | $78.74 | $79.20 | $78.33 | $79.01 | $75.77 | 45,028,031 |
2021-09-17 | $81.07 | $81.21 | $80.23 | $80.50 | $77.20 | 37,070,619 |
2021-09-16 | $81.35 | $81.59 | $81.13 | $81.57 | $78.23 | 25,765,461 |
2021-09-15 | $81.38 | $81.71 | $81.22 | $81.70 | $78.35 | 26,233,845 |
2021-09-14 | $82.04 | $82.05 | $81.38 | $81.46 | $78.12 | 19,177,735 |
2021-09-13 | $81.95 | $81.96 | $81.52 | $81.80 | $78.45 | 22,335,031 |
2021-09-10 | $81.92 | $81.98 | $81.14 | $81.16 | $77.84 | 26,709,850 |
2021-09-09 | $81.45 | $81.76 | $81.27 | $81.34 | $78.01 | 18,963,289 |
2021-09-08 | $81.78 | $81.92 | $81.35 | $81.48 | $78.14 | 22,764,253 |
2021-09-07 | $82.20 | $82.29 | $82.08 | $82.13 | $78.77 | 13,967,804 |
2021-09-03 | $81.80 | $82.18 | $81.69 | $82.07 | $78.71 | 16,304,812 |
2021-09-02 | $81.71 | $81.88 | $81.62 | $81.70 | $78.35 | 13,827,383 |
2021-09-01 | $81.26 | $81.59 | $81.21 | $81.37 | $78.04 | 30,472,118 |
2021-08-31 | $80.82 | $80.84 | $80.49 | $80.64 | $77.34 | 18,738,357 |
2021-08-30 | $80.67 | $80.80 | $80.56 | $80.68 | $77.38 | 8,142,005 |
2021-08-27 | $79.99 | $80.77 | $79.96 | $80.70 | $77.39 | 24,935,784 |
2021-08-26 | $80.13 | $80.24 | $79.85 | $79.97 | $76.69 | 16,927,885 |
2021-08-25 | $80.28 | $80.47 | $80.15 | $80.39 | $77.10 | 12,891,622 |
2021-08-24 | $80.16 | $80.49 | $80.09 | $80.36 | $77.07 | 13,722,869 |
2021-08-23 | $79.88 | $80.28 | $79.85 | $80.19 | $76.91 | 22,524,751 |
2021-08-20 | $78.91 | $79.47 | $78.82 | $79.45 | $76.20 | 15,774,382 |
2021-08-19 | $78.89 | $79.35 | $78.85 | $79.14 | $75.90 | 30,515,332 |
2021-08-18 | $80.22 | $80.53 | $79.92 | $79.93 | $76.66 | 16,384,696 |
2021-08-17 | $80.24 | $80.42 | $79.89 | $80.24 | $76.95 | 23,555,082 |
2021-08-16 | $80.79 | $81.01 | $80.53 | $81.00 | $77.68 | 19,192,313 |
2021-08-13 | $81.19 | $81.45 | $81.12 | $81.42 | $78.09 | 14,048,403 |
2021-08-12 | $80.83 | $80.96 | $80.67 | $80.93 | $77.62 | 12,443,220 |
2021-08-11 | $80.93 | $81.05 | $80.76 | $81.00 | $77.68 | 14,996,095 |
2021-08-10 | $80.27 | $80.45 | $80.22 | $80.45 | $77.15 | 10,438,207 |
2021-08-09 | $80.33 | $80.38 | $80.18 | $80.27 | $76.98 | 7,896,971 |
2021-08-06 | $80.43 | $80.52 | $80.18 | $80.31 | $77.02 | 10,892,493 |
2021-08-05 | $80.63 | $80.71 | $80.52 | $80.61 | $77.31 | 11,868,871 |
2021-08-04 | $80.51 | $80.65 | $80.20 | $80.22 | $76.93 | 12,851,997 |
2021-08-03 | $80.23 | $80.48 | $79.90 | $80.46 | $77.16 | 19,028,085 |
2021-08-02 | $80.14 | $80.28 | $79.74 | $79.89 | $76.62 | 25,363,951 |
2021-07-30 | $79.59 | $79.84 | $79.33 | $79.49 | $76.23 | 23,997,146 |
2021-07-29 | $80.01 | $80.12 | $79.88 | $79.90 | $76.63 | 21,945,827 |
2021-07-28 | $79.02 | $79.50 | $78.89 | $79.35 | $76.10 | 19,700,643 |
2021-07-27 | $78.97 | $79.07 | $78.63 | $79.01 | $75.77 | 20,952,481 |
2021-07-26 | $79.07 | $79.36 | $79.07 | $79.33 | $76.08 | 14,870,857 |
2021-07-23 | $79.19 | $79.37 | $79.03 | $79.22 | $75.98 | 16,550,608 |
2021-07-22 | $78.93 | $78.97 | $78.48 | $78.67 | $75.45 | 15,873,999 |
2021-07-21 | $78.01 | $78.69 | $77.97 | $78.64 | $75.42 | 22,928,639 |
2021-07-20 | $76.72 | $77.61 | $76.62 | $77.46 | $74.29 | 30,309,905 |
2021-07-19 | $77.09 | $77.23 | $76.48 | $76.90 | $73.75 | 44,844,761 |
2021-07-16 | $78.85 | $78.90 | $78.18 | $78.32 | $75.11 | 23,034,068 |
2021-07-15 | $78.90 | $79.10 | $78.60 | $78.90 | $75.67 | 21,637,942 |
2021-07-14 | $79.82 | $79.84 | $79.56 | $79.66 | $76.40 | 14,023,618 |
2021-07-13 | $79.61 | $79.79 | $79.36 | $79.48 | $76.22 | 15,689,509 |
2021-07-12 | $79.58 | $79.94 | $79.51 | $79.90 | $76.63 | 11,995,809 |
2021-07-09 | $79.05 | $79.61 | $78.97 | $79.56 | $76.30 | 35,200,097 |
2021-07-08 | $77.98 | $78.37 | $77.75 | $78.23 | $75.03 | 24,175,766 |
2021-07-07 | $79.16 | $79.35 | $78.83 | $79.25 | $76.00 | 21,686,378 |
2021-07-06 | $79.38 | $79.40 | $78.54 | $78.82 | $75.59 | 21,289,842 |
2021-07-02 | $79.08 | $79.36 | $78.88 | $79.34 | $76.09 | 13,712,695 |
2021-07-01 | $78.89 | $79.12 | $78.70 | $79.07 | $75.83 | 28,075,377 |
2021-06-30 | $78.76 | $79.06 | $78.55 | $78.88 | $75.65 | 33,578,498 |
2021-06-29 | $79.63 | $79.68 | $79.39 | $79.49 | $76.23 | 9,357,471 |
2021-06-28 | $79.70 | $79.76 | $79.36 | $79.47 | $76.22 | 26,952,934 |
2021-06-25 | $79.99 | $80.05 | $79.83 | $79.98 | $76.70 | 12,418,788 |
2021-06-24 | $79.64 | $79.85 | $79.59 | $79.81 | $76.54 | 19,833,278 |
2021-06-23 | $79.47 | $79.53 | $78.93 | $79.05 | $75.81 | 17,074,600 |
2021-06-22 | $79.32 | $79.75 | $79.15 | $79.56 | $76.30 | 14,010,211 |
2021-06-21 | $78.87 | $79.60 | $78.75 | $79.55 | $76.29 | 20,227,954 |
2021-06-18 | $78.73 | $78.93 | $78.43 | $78.52 | $75.30 | 36,755,070 |
2021-06-17 | $80.22 | $80.39 | $79.80 | $80.18 | $76.90 | 27,756,298 |
2021-06-16 | $81.31 | $81.40 | $80.47 | $80.74 | $77.43 | 21,505,294 |
2021-06-15 | $81.21 | $81.27 | $81.07 | $81.24 | $77.91 | 17,729,156 |
2021-06-14 | $80.93 | $81.16 | $80.88 | $81.14 | $77.82 | 17,044,422 |
2021-06-11 | $80.91 | $81.06 | $80.69 | $81.00 | $77.68 | 12,864,847 |
2021-06-10 | $80.67 | $80.95 | $80.59 | $80.81 | $77.50 | 16,555,151 |
2021-06-09 | $81.88 | $81.94 | $81.61 | $81.69 | $77.29 | 20,203,677 |
2021-06-08 | $82.03 | $82.11 | $81.77 | $81.91 | $77.50 | 13,218,657 |
2021-06-07 | $81.87 | $81.99 | $81.77 | $81.95 | $77.54 | 16,739,045 |
2021-06-04 | $81.53 | $81.74 | $81.40 | $81.68 | $77.28 | 13,335,268 |
2021-06-03 | $80.96 | $81.09 | $80.75 | $80.99 | $76.63 | 16,987,610 |
2021-06-02 | $81.27 | $81.51 | $81.16 | $81.39 | $77.01 | 13,561,215 |
2021-06-01 | $81.50 | $81.52 | $81.02 | $81.12 | $76.75 | 27,524,173 |
2021-05-28 | $80.84 | $81.15 | $80.79 | $80.83 | $76.48 | 21,449,526 |
2021-05-27 | $80.62 | $80.79 | $80.40 | $80.64 | $76.30 | 16,211,246 |
2021-05-26 | $80.45 | $80.63 | $80.35 | $80.49 | $76.15 | 12,731,980 |
2021-05-25 | $80.77 | $80.84 | $80.41 | $80.54 | $76.20 | 14,338,912 |
2021-05-24 | $80.25 | $80.62 | $80.20 | $80.52 | $76.18 | 12,267,905 |
2021-05-21 | $80.18 | $80.21 | $79.76 | $80.03 | $75.72 | 26,751,581 |
2021-05-20 | $79.39 | $80.05 | $79.37 | $79.92 | $75.62 | 21,650,323 |
2021-05-19 | $78.59 | $79.19 | $78.22 | $78.88 | $74.63 | 30,391,735 |
2021-05-18 | $80.04 | $80.07 | $79.58 | $79.58 | $75.29 | 16,526,922 |
2021-05-17 | $79.10 | $79.42 | $79.03 | $79.41 | $75.13 | 16,699,468 |
2021-05-14 | $79.01 | $79.64 | $78.96 | $79.56 | $75.28 | 18,601,673 |
2021-05-13 | $77.69 | $78.42 | $77.66 | $78.25 | $74.04 | 36,208,765 |
2021-05-12 | $78.39 | $78.74 | $77.51 | $77.67 | $73.49 | 32,608,193 |
2021-05-11 | $78.53 | $79.11 | $78.42 | $78.93 | $74.68 | 34,624,606 |
2021-05-10 | $80.67 | $80.67 | $79.92 | $79.98 | $75.67 | 16,927,516 |
2021-05-07 | $79.65 | $80.45 | $79.57 | $80.41 | $76.08 | 23,316,018 |
2021-05-06 | $78.96 | $79.54 | $78.71 | $79.51 | $75.23 | 21,533,140 |
2021-05-05 | $78.65 | $79.03 | $78.47 | $78.86 | $74.61 | 17,680,000 |
2021-05-04 | $78.11 | $78.31 | $77.41 | $77.80 | $73.61 | 29,144,870 |
2021-05-03 | $78.75 | $79.06 | $78.57 | $78.97 | $74.72 | 21,382,184 |
2021-04-30 | $78.62 | $78.75 | $77.83 | $78.11 | $73.90 | 28,951,410 |
2021-04-29 | $79.34 | $79.38 | $78.61 | $79.10 | $74.84 | 16,411,079 |
2021-04-28 | $78.81 | $79.26 | $78.74 | $79.07 | $74.81 | 14,288,614 |
2021-04-27 | $78.74 | $78.93 | $78.64 | $78.87 | $74.62 | 13,612,223 |
2021-04-26 | $79.10 | $79.23 | $79.00 | $79.13 | $74.87 | 14,052,118 |
2021-04-23 | $78.55 | $79.23 | $78.53 | $79.07 | $74.81 | 18,608,915 |
2021-04-22 | $78.71 | $78.78 | $78.14 | $78.27 | $74.05 | 22,677,843 |
2021-04-21 | $77.58 | $78.56 | $77.56 | $78.53 | $74.30 | 15,615,644 |
2021-04-20 | $78.24 | $78.33 | $77.55 | $77.73 | $73.54 | 29,570,130 |
2021-04-19 | $79.37 | $79.42 | $78.94 | $79.15 | $74.89 | 15,206,779 |
2021-04-16 | $79.02 | $79.31 | $78.90 | $79.29 | $75.02 | 17,058,698 |
2021-04-15 | $78.56 | $78.75 | $78.49 | $78.72 | $74.48 | 20,480,136 |
2021-04-14 | $78.05 | $78.35 | $78.00 | $78.07 | $73.87 | 13,079,217 |
2021-04-13 | $77.67 | $78.03 | $77.62 | $78.01 | $73.81 | 12,712,490 |
2021-04-12 | $77.67 | $77.74 | $77.44 | $77.56 | $73.38 | 13,729,452 |
2021-04-09 | $77.69 | $78.05 | $77.69 | $77.99 | $73.79 | 16,330,472 |
2021-04-08 | $77.66 | $77.87 | $77.52 | $77.75 | $73.56 | 15,502,521 |
2021-04-07 | $77.17 | $77.42 | $77.11 | $77.31 | $73.15 | 14,349,383 |
2021-04-06 | $77.05 | $77.27 | $76.96 | $77.15 | $72.99 | 18,995,856 |
2021-04-05 | $77.49 | $78.05 | $77.36 | $77.98 | $73.78 | 20,340,483 |
2021-04-01 | $76.26 | $76.93 | $76.21 | $76.86 | $72.72 | 26,312,628 |
2021-03-31 | $75.88 | $76.23 | $75.82 | $75.87 | $71.78 | 32,191,645 |
2021-03-30 | $75.89 | $76.27 | $75.81 | $76.20 | $72.10 | 15,377,434 |
2021-03-29 | $76.14 | $76.43 | $75.92 | $76.30 | $72.19 | 18,381,641 |
2021-03-26 | $75.88 | $76.62 | $75.87 | $76.60 | $72.47 | 27,381,788 |
2021-03-25 | $75.00 | $75.66 | $74.84 | $75.62 | $71.55 | 25,182,994 |
2021-03-24 | $75.23 | $75.59 | $75.05 | $75.06 | $71.02 | 20,717,029 |
2021-03-23 | $75.98 | $76.09 | $75.34 | $75.44 | $71.38 | 22,514,227 |
2021-03-22 | $76.30 | $76.69 | $76.24 | $76.50 | $72.38 | 27,978,207 |
2021-03-19 | $76.21 | $76.51 | $75.77 | $76.43 | $72.31 | 31,465,206 |
2021-03-18 | $76.54 | $77.06 | $76.21 | $76.22 | $72.11 | 23,177,378 |
2021-03-17 | $76.21 | $77.01 | $76.12 | $76.92 | $72.78 | 16,305,003 |
2021-03-16 | $76.52 | $76.59 | $76.34 | $76.47 | $72.35 | 16,662,642 |
2021-03-15 | $76.17 | $76.38 | $75.72 | $76.34 | $72.23 | 17,320,131 |
2021-03-12 | $75.68 | $76.31 | $75.65 | $76.28 | $72.17 | 16,342,490 |
2021-03-11 | $75.93 | $76.22 | $75.75 | $76.09 | $71.99 | 15,485,310 |
2021-03-10 | $75.70 | $75.79 | $75.34 | $75.69 | $71.61 | 19,467,435 |
2021-03-09 | $75.18 | $75.52 | $75.06 | $75.37 | $71.31 | 19,060,262 |
2021-03-08 | $74.32 | $74.90 | $74.14 | $74.37 | $70.36 | 25,081,049 |
2021-03-05 | $74.61 | $74.75 | $73.56 | $74.63 | $70.61 | 29,694,166 |
2021-03-04 | $74.93 | $75.24 | $73.73 | $74.15 | $70.16 | 34,648,554 |
2021-03-03 | $75.09 | $75.41 | $74.75 | $74.86 | $70.83 | 20,856,074 |
2021-03-02 | $75.34 | $75.58 | $75.11 | $75.32 | $71.26 | 22,204,887 |
2021-03-01 | $74.90 | $75.46 | $74.86 | $75.40 | $71.34 | 24,269,364 |
2021-02-26 | $74.86 | $74.86 | $73.96 | $74.01 | $70.02 | 47,288,239 |
2021-02-25 | $76.50 | $76.68 | $74.94 | $75.07 | $71.03 | 35,430,762 |
2021-02-24 | $75.66 | $76.45 | $75.47 | $76.37 | $72.26 | 21,877,579 |
2021-02-23 | $75.97 | $76.37 | $75.30 | $76.13 | $72.03 | 25,014,456 |
2021-02-22 | $76.02 | $76.52 | $75.97 | $76.06 | $71.96 | 18,903,219 |
2021-02-19 | $76.34 | $76.59 | $76.14 | $76.25 | $72.14 | 14,962,574 |
2021-02-18 | $75.85 | $76.09 | $75.49 | $76.03 | $71.94 | 19,191,749 |
2021-02-17 | $76.30 | $76.53 | $76.01 | $76.41 | $72.29 | 19,017,767 |
2021-02-16 | $76.99 | $77.17 | $76.72 | $76.86 | $72.72 | 20,225,649 |
2021-02-12 | $75.68 | $76.35 | $75.67 | $76.31 | $72.20 | 11,946,762 |
2021-02-11 | $75.79 | $75.90 | $75.50 | $75.89 | $71.80 | 12,314,125 |
2021-02-10 | $75.87 | $75.93 | $75.07 | $75.38 | $71.32 | 14,966,073 |
2021-02-09 | $75.34 | $75.70 | $75.26 | $75.64 | $71.57 | 16,000,767 |
2021-02-08 | $75.25 | $75.43 | $75.03 | $75.23 | $71.18 | 16,405,643 |
2021-02-05 | $74.61 | $74.75 | $74.32 | $74.71 | $70.69 | 10,955,566 |
2021-02-04 | $73.89 | $74.25 | $73.82 | $74.25 | $70.25 | 10,500,251 |
2021-02-03 | $74.02 | $74.21 | $73.81 | $74.17 | $70.18 | 11,345,808 |
2021-02-02 | $73.65 | $74.05 | $73.47 | $73.99 | $70.01 | 19,830,457 |
2021-02-01 | $73.28 | $73.33 | $72.93 | $73.25 | $69.30 | 23,243,925 |
2021-01-29 | $73.04 | $73.26 | $72.00 | $72.39 | $68.49 | 42,149,525 |
2021-01-28 | $73.64 | $74.34 | $73.57 | $73.92 | $69.94 | 26,658,603 |
2021-01-27 | $73.79 | $74.23 | $73.18 | $73.45 | $69.49 | 31,245,291 |
2021-01-26 | $75.17 | $75.27 | $74.90 | $75.17 | $71.12 | 14,175,190 |
2021-01-25 | $74.58 | $75.07 | $74.14 | $75.06 | $71.02 | 21,748,108 |
2021-01-22 | $74.86 | $75.28 | $74.83 | $75.15 | $71.10 | 18,854,749 |
2021-01-21 | $75.50 | $75.57 | $75.04 | $75.51 | $71.44 | 20,547,435 |
2021-01-20 | $75.05 | $75.46 | $74.91 | $75.45 | $71.39 | 14,419,070 |
2021-01-19 | $74.97 | $75.02 | $74.63 | $74.94 | $70.90 | 20,162,268 |
2021-01-15 | $74.61 | $74.76 | $73.97 | $74.40 | $70.39 | 27,355,929 |
2021-01-14 | $75.21 | $75.75 | $75.20 | $75.58 | $71.51 | 22,607,523 |
2021-01-13 | $74.96 | $75.16 | $74.82 | $74.98 | $70.94 | 15,580,814 |
2021-01-12 | $74.68 | $75.13 | $74.47 | $75.08 | $71.04 | 20,355,338 |
2021-01-11 | $74.35 | $74.96 | $74.33 | $74.74 | $70.71 | 23,190,793 |
2021-01-08 | $75.58 | $75.73 | $74.95 | $75.73 | $71.65 | 25,272,172 |
2021-01-07 | $74.85 | $75.14 | $74.78 | $75.03 | $70.99 | 18,783,725 |
2021-01-06 | $74.30 | $75.32 | $74.22 | $74.95 | $70.91 | 25,426,945 |
2021-01-05 | $73.58 | $74.28 | $73.52 | $74.10 | $70.11 | 19,748,485 |
2021-01-04 | $74.39 | $74.42 | $73.05 | $73.34 | $69.39 | 26,703,647 |
2020-12-31 | $73.44 | $73.45 | $72.79 | $72.96 | $69.03 | 34,218,476 |
2020-12-30 | $73.81 | $74.00 | $73.47 | $73.52 | $69.56 | 15,147,063 |
2020-12-29 | $73.80 | $73.86 | $73.32 | $73.42 | $69.47 | 17,541,468 |
2020-12-28 | $73.12 | $73.15 | $72.85 | $72.95 | $69.02 | 11,123,149 |
2020-12-24 | $72.30 | $72.44 | $72.19 | $72.36 | $68.46 | 7,252,936 |
2020-12-23 | $72.17 | $72.44 | $72.11 | $72.33 | $68.43 | 13,577,269 |
2020-12-22 | $71.59 | $71.67 | $71.34 | $71.56 | $67.71 | 20,357,177 |
2020-12-21 | $70.89 | $71.91 | $70.67 | $71.74 | $67.88 | 31,487,981 |
2020-12-18 | $73.00 | $73.02 | $72.56 | $72.67 | $68.76 | 27,367,942 |
2020-12-17 | $73.17 | $73.28 | $72.98 | $73.05 | $69.12 | 18,633,257 |
2020-12-16 | $72.37 | $72.62 | $72.15 | $72.54 | $68.63 | 15,616,664 |
2020-12-15 | $71.82 | $72.31 | $71.71 | $72.26 | $68.37 | 24,075,665 |
2020-12-14 | $71.96 | $72.07 | $71.48 | $71.53 | $67.68 | 26,176,419 |
2020-12-11 | $71.96 | $72.19 | $71.75 | $72.18 | $67.64 | 21,811,995 |
2020-12-10 | $71.91 | $72.56 | $71.91 | $72.40 | $67.84 | 20,871,314 |
2020-12-09 | $72.64 | $72.64 | $71.84 | $72.30 | $67.75 | 18,354,988 |
2020-12-08 | $71.78 | $72.24 | $71.78 | $72.20 | $67.65 | 12,428,127 |
2020-12-07 | $72.02 | $72.22 | $71.78 | $71.95 | $67.42 | 19,537,682 |
2020-12-04 | $72.34 | $72.56 | $72.31 | $72.54 | $67.97 | 18,956,071 |
2020-12-03 | $72.06 | $72.27 | $71.81 | $71.93 | $67.40 | 16,572,665 |
2020-12-02 | $71.45 | $71.88 | $71.40 | $71.81 | $67.29 | 20,864,720 |
2020-12-01 | $71.34 | $71.86 | $71.30 | $71.80 | $67.28 | 29,825,010 |
2020-11-30 | $71.46 | $71.53 | $70.09 | $70.15 | $65.73 | 46,146,551 |
2020-11-27 | $71.38 | $71.77 | $71.37 | $71.71 | $67.20 | 11,839,131 |
2020-11-25 | $70.89 | $71.40 | $70.76 | $71.22 | $66.74 | 19,214,874 |
2020-11-24 | $70.91 | $71.38 | $70.83 | $71.31 | $66.82 | 23,398,630 |
2020-11-23 | $70.60 | $70.69 | $70.01 | $70.26 | $65.84 | 14,340,286 |
2020-11-20 | $70.12 | $70.44 | $70.05 | $70.35 | $65.92 | 18,571,956 |
2020-11-19 | $69.64 | $70.19 | $69.52 | $70.14 | $65.72 | 24,048,013 |
2020-11-18 | $70.13 | $70.35 | $69.65 | $69.65 | $65.27 | 15,018,046 |
2020-11-17 | $69.84 | $70.22 | $69.66 | $70.02 | $65.61 | 18,574,518 |
2020-11-16 | $70.07 | $70.14 | $69.71 | $70.09 | $65.68 | 20,294,630 |
2020-11-13 | $68.75 | $69.41 | $68.72 | $69.37 | $65.00 | 21,598,138 |
2020-11-12 | $68.75 | $68.97 | $68.16 | $68.32 | $64.02 | 24,076,685 |
2020-11-11 | $69.24 | $69.38 | $69.05 | $69.33 | $64.97 | 16,611,402 |
2020-11-10 | $68.73 | $69.12 | $68.55 | $68.75 | $64.42 | 37,172,597 |
2020-11-09 | $69.36 | $69.38 | $68.12 | $68.14 | $63.85 | 43,606,535 |
2020-11-06 | $66.32 | $66.49 | $66.10 | $66.21 | $62.04 | 21,980,113 |
2020-11-05 | $66.01 | $66.19 | $65.67 | $66.07 | $61.91 | 28,528,252 |
2020-11-04 | $64.10 | $65.07 | $63.84 | $64.52 | $60.46 | 26,490,176 |
2020-11-03 | $63.41 | $64.05 | $63.33 | $63.82 | $59.80 | 26,474,529 |
2020-11-02 | $62.08 | $62.24 | $61.77 | $62.19 | $58.27 | 24,388,595 |
2020-10-30 | $61.44 | $61.53 | $60.97 | $61.39 | $57.53 | 35,889,935 |
2020-10-29 | $61.46 | $61.91 | $61.14 | $61.71 | $57.82 | 30,898,366 |
2020-10-28 | $61.91 | $62.04 | $61.37 | $61.42 | $57.55 | 36,132,553 |
2020-10-27 | $63.70 | $63.73 | $63.22 | $63.31 | $59.32 | 19,616,919 |
2020-10-26 | $64.16 | $64.24 | $63.42 | $63.81 | $59.79 | 17,745,738 |
2020-10-23 | $64.95 | $64.98 | $64.58 | $64.98 | $60.89 | 19,334,179 |
2020-10-22 | $64.44 | $64.67 | $64.10 | $64.56 | $60.50 | 20,533,741 |
2020-10-21 | $64.72 | $65.04 | $64.49 | $64.51 | $60.45 | 21,699,072 |
2020-10-20 | $64.97 | $65.18 | $64.81 | $64.82 | $60.74 | 23,268,034 |
2020-10-19 | $65.09 | $65.17 | $64.42 | $64.50 | $60.44 | 14,736,365 |
2020-10-16 | $64.65 | $65.02 | $64.60 | $64.74 | $60.66 | 15,792,590 |
2020-10-15 | $63.94 | $64.50 | $63.92 | $64.44 | $60.38 | 20,631,772 |
2020-10-14 | $65.53 | $65.64 | $65.15 | $65.21 | $61.10 | 13,143,984 |
2020-10-13 | $65.52 | $65.52 | $65.19 | $65.32 | $61.21 | 16,260,531 |
2020-10-12 | $65.83 | $66.11 | $65.77 | $66.06 | $61.90 | 9,676,136 |
2020-10-09 | $65.51 | $65.73 | $65.42 | $65.68 | $61.55 | 22,181,578 |
2020-10-08 | $65.01 | $65.19 | $64.94 | $65.17 | $61.07 | 13,385,039 |
2020-10-07 | $64.62 | $64.81 | $64.49 | $64.72 | $60.65 | 17,055,532 |
2020-10-06 | $64.91 | $64.95 | $64.04 | $64.17 | $60.13 | 22,901,394 |
2020-10-05 | $64.41 | $64.88 | $64.39 | $64.86 | $60.78 | 14,564,076 |
2020-10-02 | $63.24 | $64.05 | $63.20 | $63.89 | $59.87 | 25,285,542 |
2020-10-01 | $64.00 | $64.07 | $63.64 | $64.02 | $59.99 | 33,266,740 |
2020-09-30 | $63.72 | $64.13 | $63.43 | $63.65 | $59.64 | 37,083,004 |
2020-09-29 | $64.03 | $64.23 | $63.72 | $63.96 | $59.93 | 16,168,285 |
2020-09-28 | $63.89 | $64.05 | $63.78 | $64.03 | $60.00 | 18,102,732 |
2020-09-25 | $62.33 | $63.10 | $62.14 | $63.08 | $59.11 | 24,180,728 |
2020-09-24 | $62.77 | $63.28 | $62.45 | $62.87 | $58.91 | 25,234,863 |
2020-09-23 | $63.84 | $63.88 | $62.86 | $62.93 | $58.97 | 18,325,764 |
2020-09-22 | $63.48 | $63.55 | $62.89 | $63.46 | $59.46 | 15,810,817 |
2020-09-21 | $63.51 | $63.56 | $62.80 | $63.48 | $59.48 | 39,928,757 |
2020-09-18 | $65.47 | $65.50 | $64.91 | $65.13 | $61.03 | 27,897,505 |
2020-09-17 | $65.18 | $65.68 | $65.12 | $65.66 | $61.53 | 18,149,744 |
2020-09-16 | $65.76 | $66.02 | $65.45 | $65.57 | $61.44 | 18,052,552 |
2020-09-15 | $65.81 | $65.84 | $65.43 | $65.57 | $61.44 | 17,678,724 |
2020-09-14 | $65.35 | $65.45 | $65.10 | $65.15 | $61.05 | 14,663,452 |
2020-09-11 | $64.95 | $65.14 | $64.53 | $64.80 | $60.72 | 29,958,948 |
2020-09-10 | $65.27 | $65.37 | $64.16 | $64.16 | $60.12 | 30,361,042 |
2020-09-09 | $64.75 | $65.16 | $64.63 | $64.92 | $60.83 | 23,374,015 |
2020-09-08 | $63.73 | $64.27 | $63.50 | $63.73 | $59.72 | 26,869,621 |
2020-09-04 | $64.69 | $64.85 | $63.35 | $64.52 | $60.46 | 33,992,752 |
2020-09-03 | $65.71 | $65.77 | $64.16 | $64.43 | $60.37 | 43,834,315 |
2020-09-02 | $65.52 | $65.97 | $65.27 | $65.92 | $61.77 | 20,748,359 |
2020-09-01 | $65.02 | $65.18 | $64.76 | $65.05 | $60.95 | 23,945,546 |
2020-08-31 | $65.31 | $65.52 | $64.95 | $64.98 | $60.89 | 24,929,910 |
2020-08-28 | $65.41 | $65.51 | $65.06 | $65.48 | $61.36 | 15,197,286 |
2020-08-27 | $65.73 | $65.76 | $64.78 | $65.02 | $60.93 | 24,413,907 |
2020-08-26 | $65.34 | $65.77 | $65.26 | $65.69 | $61.55 | 19,549,764 |
2020-08-25 | $65.63 | $65.64 | $64.96 | $65.31 | $61.20 | 18,507,532 |
2020-08-24 | $65.39 | $65.40 | $65.00 | $65.27 | $61.16 | 14,627,711 |
2020-08-21 | $64.01 | $64.43 | $63.98 | $64.42 | $60.36 | 15,926,466 |
2020-08-20 | $64.35 | $64.86 | $64.29 | $64.75 | $60.67 | 19,825,871 |
2020-08-19 | $65.54 | $65.62 | $64.92 | $64.96 | $60.87 | 15,591,900 |
2020-08-18 | $65.53 | $65.62 | $65.06 | $65.25 | $61.14 | 23,832,720 |
2020-08-17 | $65.11 | $65.32 | $65.10 | $65.29 | $61.18 | 11,414,928 |
2020-08-14 | $64.74 | $64.94 | $64.62 | $64.80 | $60.72 | 10,874,170 |
2020-08-13 | $65.41 | $65.58 | $65.01 | $65.20 | $61.10 | 17,783,143 |
2020-08-12 | $65.35 | $65.76 | $65.26 | $65.49 | $61.37 | 28,638,495 |
2020-08-11 | $64.93 | $64.97 | $64.02 | $64.07 | $60.04 | 31,465,511 |
2020-08-10 | $63.68 | $63.85 | $63.47 | $63.84 | $59.82 | 10,049,034 |
2020-08-07 | $63.27 | $63.64 | $63.20 | $63.63 | $59.62 | 14,988,944 |
2020-08-06 | $63.57 | $63.99 | $63.40 | $63.89 | $59.87 | 17,210,476 |
2020-08-05 | $64.09 | $64.26 | $63.73 | $63.82 | $59.80 | 17,909,769 |
2020-08-04 | $62.97 | $63.61 | $62.94 | $63.61 | $59.61 | 16,236,798 |
2020-08-03 | $62.69 | $63.27 | $62.54 | $63.26 | $59.28 | 23,609,711 |
2020-07-31 | $63.01 | $63.02 | $61.66 | $62.05 | $58.14 | 36,002,267 |
2020-07-30 | $62.83 | $63.52 | $62.31 | $63.40 | $59.41 | 24,664,065 |
2020-07-29 | $63.97 | $64.46 | $63.84 | $64.35 | $60.30 | 20,055,938 |
2020-07-28 | $63.75 | $64.05 | $63.65 | $63.68 | $59.67 | 20,470,293 |
2020-07-27 | $63.87 | $64.20 | $63.81 | $64.09 | $60.06 | 16,368,245 |
2020-07-24 | $63.22 | $63.46 | $63.08 | $63.26 | $59.28 | 16,017,873 |
2020-07-23 | $63.97 | $64.22 | $63.45 | $63.61 | $59.61 | 16,080,725 |
2020-07-22 | $63.95 | $64.21 | $63.84 | $64.12 | $60.08 | 18,023,433 |
2020-07-21 | $64.15 | $64.32 | $63.91 | $63.95 | $59.92 | 21,179,716 |
2020-07-20 | $63.51 | $63.84 | $63.33 | $63.82 | $59.80 | 17,996,108 |
2020-07-17 | $63.29 | $63.52 | $63.13 | $63.51 | $59.51 | 19,641,822 |
2020-07-16 | $63.15 | $63.41 | $63.03 | $63.14 | $59.16 | 24,677,179 |
2020-07-15 | $63.79 | $63.99 | $63.38 | $63.55 | $59.55 | 28,888,565 |
2020-07-14 | $62.05 | $62.91 | $61.98 | $62.84 | $58.88 | 35,120,695 |
2020-07-13 | $62.68 | $63.03 | $61.84 | $61.93 | $58.03 | 20,515,579 |
2020-07-10 | $61.92 | $62.36 | $61.73 | $62.33 | $58.41 | 22,008,832 |
2020-07-09 | $62.29 | $62.30 | $61.25 | $61.67 | $57.79 | 26,098,167 |
2020-07-08 | $61.87 | $62.41 | $61.76 | $62.38 | $58.45 | 17,363,400 |
2020-07-07 | $62.21 | $62.48 | $61.84 | $61.86 | $57.97 | 17,394,207 |
2020-07-06 | $62.70 | $62.89 | $62.45 | $62.78 | $58.83 | 21,536,381 |
2020-07-02 | $61.95 | $62.26 | $61.68 | $61.77 | $57.88 | 20,854,116 |
2020-07-01 | $60.80 | $61.29 | $60.75 | $61.10 | $57.25 | 25,125,522 |
2020-06-30 | $60.55 | $61.10 | $60.45 | $60.87 | $57.04 | 32,612,947 |
2020-06-29 | $60.79 | $61.10 | $60.44 | $60.98 | $57.14 | 23,749,698 |
2020-06-26 | $61.23 | $61.29 | $60.40 | $60.49 | $56.68 | 32,279,266 |
2020-06-25 | $60.58 | $61.44 | $60.30 | $61.38 | $57.52 | 26,357,131 |
2020-06-24 | $61.39 | $61.53 | $60.34 | $60.52 | $56.71 | 34,030,902 |
2020-06-23 | $62.49 | $62.61 | $62.04 | $62.11 | $58.20 | 20,897,849 |
2020-06-22 | $61.45 | $61.85 | $61.21 | $61.77 | $57.88 | 20,742,985 |
2020-06-19 | $62.04 | $62.06 | $60.95 | $61.04 | $57.20 | 32,270,802 |
2020-06-18 | $61.17 | $61.55 | $61.05 | $61.34 | $57.48 | 20,035,737 |
2020-06-17 | $61.92 | $62.02 | $61.49 | $61.67 | $57.79 | 26,238,324 |
2020-06-16 | $61.90 | $62.02 | $60.76 | $61.44 | $57.57 | 37,025,410 |
2020-06-15 | $59.32 | $60.84 | $59.13 | $60.69 | $56.87 | 30,698,683 |
2020-06-12 | $61.86 | $62.01 | $60.44 | $61.30 | $56.64 | 57,668,894 |
2020-06-11 | $61.98 | $62.18 | $60.13 | $60.26 | $55.68 | 54,691,656 |
2020-06-10 | $64.04 | $64.22 | $63.43 | $63.67 | $58.83 | 27,492,200 |
2020-06-09 | $63.54 | $64.03 | $63.45 | $63.81 | $58.96 | 30,176,548 |
2020-06-08 | $64.17 | $64.66 | $63.79 | $64.65 | $59.74 | 29,643,971 |
2020-06-05 | $63.98 | $64.32 | $63.70 | $63.82 | $58.97 | 31,208,725 |
2020-06-04 | $62.61 | $63.12 | $62.57 | $62.74 | $57.97 | 26,190,309 |
2020-06-03 | $62.32 | $63.19 | $62.30 | $63.01 | $58.22 | 29,773,115 |
2020-06-02 | $61.34 | $61.66 | $61.25 | $61.54 | $56.86 | 31,662,989 |
2020-06-01 | $60.13 | $60.99 | $60.08 | $60.97 | $56.34 | 30,195,051 |
2020-05-29 | $59.76 | $59.80 | $59.01 | $59.64 | $55.11 | 47,437,051 |
2020-05-28 | $60.06 | $60.52 | $59.82 | $59.85 | $55.30 | 40,630,217 |
2020-05-27 | $59.31 | $59.34 | $58.67 | $59.29 | $54.78 | 33,723,366 |
2020-05-26 | $58.69 | $58.91 | $58.54 | $58.58 | $54.13 | 46,679,704 |
2020-05-22 | $56.83 | $56.99 | $56.58 | $56.95 | $52.62 | 27,513,051 |
2020-05-21 | $57.59 | $57.75 | $56.94 | $57.11 | $52.77 | 27,554,376 |
2020-05-20 | $57.68 | $58.06 | $57.55 | $57.78 | $53.39 | 32,827,614 |
2020-05-19 | $56.97 | $57.23 | $56.59 | $56.60 | $52.30 | 31,462,447 |
2020-05-18 | $56.56 | $57.52 | $56.53 | $57.39 | $53.03 | 39,999,479 |
2020-05-15 | $55.04 | $55.38 | $54.80 | $55.16 | $50.97 | 34,110,992 |
2020-05-14 | $54.35 | $55.19 | $54.01 | $55.11 | $50.92 | 41,214,952 |
2020-05-13 | $56.41 | $56.42 | $55.37 | $55.64 | $51.41 | 31,920,260 |
2020-05-12 | $56.96 | $57.02 | $56.07 | $56.07 | $51.81 | 59,236,054 |
2020-05-11 | $56.50 | $56.95 | $56.41 | $56.79 | $52.47 | 30,772,319 |
2020-05-08 | $56.58 | $56.85 | $56.49 | $56.84 | $52.52 | 20,445,849 |
2020-05-07 | $55.87 | $56.16 | $55.62 | $55.89 | $51.64 | 30,628,732 |
2020-05-06 | $55.85 | $55.89 | $55.06 | $55.06 | $50.87 | 22,592,263 |
2020-05-05 | $55.73 | $55.94 | $55.33 | $55.42 | $51.21 | 23,459,138 |
2020-05-04 | $54.92 | $55.33 | $54.70 | $55.32 | $51.11 | 23,432,002 |
2020-05-01 | $55.73 | $55.81 | $55.11 | $55.34 | $51.13 | 32,088,314 |
2020-04-30 | $56.99 | $57.09 | $56.26 | $56.57 | $52.27 | 52,183,051 |
2020-04-29 | $57.54 | $57.97 | $57.41 | $57.77 | $53.38 | 34,921,819 |
2020-04-28 | $57.08 | $57.10 | $56.32 | $56.36 | $52.08 | 35,115,375 |
2020-04-27 | $55.58 | $56.07 | $55.49 | $55.94 | $51.69 | 30,786,875 |
2020-04-24 | $54.99 | $55.26 | $54.57 | $55.21 | $51.01 | 30,445,130 |
2020-04-23 | $54.86 | $55.65 | $54.45 | $54.58 | $50.43 | 34,733,369 |
2020-04-22 | $54.76 | $54.87 | $54.51 | $54.75 | $50.59 | 28,732,720 |
2020-04-21 | $54.10 | $54.52 | $53.67 | $53.84 | $49.75 | 35,535,258 |
2020-04-20 | $55.06 | $55.77 | $54.90 | $54.91 | $50.74 | 25,077,408 |
2020-04-17 | $55.60 | $55.81 | $55.12 | $55.74 | $51.50 | 36,205,112 |
2020-04-16 | $54.48 | $54.56 | $53.78 | $54.30 | $50.17 | 37,284,189 |
2020-04-15 | $54.45 | $54.70 | $54.12 | $54.27 | $50.14 | 30,158,708 |
2020-04-14 | $55.92 | $56.43 | $55.81 | $56.02 | $51.76 | 36,915,626 |
2020-04-13 | $55.40 | $55.49 | $54.62 | $55.04 | $50.86 | 33,424,732 |
2020-04-09 | $55.18 | $55.77 | $55.00 | $55.57 | $51.35 | 42,218,204 |
2020-04-08 | $54.05 | $54.58 | $53.60 | $54.34 | $50.21 | 35,282,882 |
2020-04-07 | $55.42 | $55.49 | $53.80 | $53.90 | $49.80 | 36,670,453 |
2020-04-06 | $52.75 | $53.80 | $52.59 | $53.60 | $49.53 | 42,257,353 |
2020-04-03 | $51.26 | $51.47 | $50.59 | $50.90 | $47.03 | 33,029,767 |
2020-04-02 | $51.17 | $52.30 | $51.01 | $52.09 | $48.13 | 38,007,243 |
2020-04-01 | $51.73 | $52.27 | $51.05 | $51.09 | $47.21 | 40,960,139 |
2020-03-31 | $53.09 | $53.94 | $52.80 | $53.46 | $49.40 | 64,906,254 |
2020-03-30 | $53.05 | $53.97 | $52.70 | $53.93 | $49.83 | 46,494,671 |
2020-03-27 | $52.44 | $53.74 | $52.04 | $52.86 | $48.84 | 53,372,374 |
2020-03-26 | $52.38 | $54.50 | $52.38 | $54.41 | $50.27 | 60,511,825 |
2020-03-25 | $51.00 | $52.91 | $50.28 | $52.08 | $48.12 | 60,404,123 |
2020-03-24 | $50.03 | $50.81 | $49.43 | $50.44 | $46.61 | 51,117,895 |
2020-03-23 | $47.34 | $47.63 | $46.19 | $46.50 | $42.97 | 61,703,194 |
2020-03-20 | $48.87 | $49.39 | $47.00 | $47.05 | $43.47 | 62,802,848 |
2020-03-19 | $46.86 | $48.70 | $46.46 | $47.64 | $44.02 | 65,863,025 |
2020-03-18 | $46.68 | $48.12 | $45.73 | $46.91 | $43.34 | 74,919,581 |
2020-03-17 | $48.12 | $49.90 | $47.36 | $49.76 | $45.98 | 54,925,558 |
2020-03-16 | $46.59 | $49.07 | $45.77 | $47.45 | $43.84 | 54,122,218 |
2020-03-13 | $53.12 | $53.30 | $49.77 | $52.91 | $48.89 | 73,576,250 |
2020-03-12 | $51.80 | $51.96 | $49.21 | $49.89 | $46.10 | 91,151,685 |
2020-03-11 | $57.54 | $57.69 | $55.69 | $56.05 | $51.79 | 77,450,056 |
2020-03-10 | $59.20 | $59.37 | $57.19 | $59.06 | $54.57 | 110,061,559 |
2020-03-09 | $57.63 | $58.81 | $56.76 | $56.96 | $52.63 | 68,412,611 |
2020-03-06 | $61.56 | $62.10 | $61.16 | $61.75 | $57.06 | 64,277,168 |
2020-03-05 | $62.96 | $63.37 | $62.41 | $62.69 | $57.92 | 46,293,961 |
2020-03-04 | $63.63 | $64.47 | $63.10 | $64.40 | $59.50 | 41,681,741 |
2020-03-03 | $63.57 | $64.27 | $62.05 | $62.53 | $57.78 | 77,674,821 |
2020-03-02 | $62.23 | $63.17 | $61.71 | $63.04 | $58.25 | 78,723,746 |
2020-02-28 | $61.26 | $62.35 | $60.67 | $62.24 | $57.51 | 122,341,999 |
2020-02-27 | $63.51 | $64.20 | $62.59 | $62.62 | $57.86 | 80,201,112 |
2020-02-26 | $65.00 | $65.43 | $64.48 | $64.53 | $59.62 | 64,966,046 |
2020-02-25 | $65.83 | $65.89 | $64.35 | $64.45 | $59.55 | 55,520,001 |
2020-02-24 | $65.51 | $66.03 | $65.50 | $65.53 | $60.55 | 51,647,090 |
2020-02-21 | $68.36 | $68.42 | $68.06 | $68.26 | $63.07 | 24,361,903 |
2020-02-20 | $68.72 | $68.87 | $68.19 | $68.58 | $63.37 | 24,607,671 |
2020-02-19 | $69.00 | $69.11 | $68.94 | $68.99 | $63.75 | 16,232,741 |
2020-02-18 | $68.70 | $68.90 | $68.62 | $68.76 | $63.53 | 29,201,864 |
2020-02-14 | $69.31 | $69.33 | $69.02 | $69.20 | $63.94 | 15,005,054 |
2020-02-13 | $69.18 | $69.51 | $69.10 | $69.32 | $64.05 | 20,113,118 |
2020-02-12 | $69.80 | $69.86 | $69.68 | $69.81 | $64.50 | 13,218,078 |
2020-02-11 | $69.58 | $69.71 | $69.43 | $69.57 | $64.28 | 16,040,607 |
2020-02-10 | $68.85 | $69.13 | $68.85 | $69.10 | $63.85 | 13,957,641 |
2020-02-07 | $69.21 | $69.25 | $68.94 | $68.96 | $63.72 | 22,188,151 |
2020-02-06 | $69.64 | $69.68 | $69.50 | $69.62 | $64.33 | 23,422,500 |
2020-02-05 | $69.43 | $69.48 | $69.20 | $69.43 | $64.15 | 28,162,052 |
2020-02-04 | $68.66 | $68.87 | $68.59 | $68.77 | $63.54 | 32,540,043 |
2020-02-03 | $67.67 | $67.99 | $67.60 | $67.64 | $62.50 | 35,287,955 |
2020-01-31 | $68.00 | $68.03 | $67.26 | $67.48 | $62.35 | 40,101,578 |
2020-01-30 | $68.15 | $68.67 | $67.98 | $68.64 | $63.42 | 26,285,273 |
2020-01-29 | $68.82 | $68.93 | $68.60 | $68.70 | $63.48 | 14,916,566 |
2020-01-28 | $68.36 | $68.74 | $68.26 | $68.69 | $63.47 | 18,001,717 |
2020-01-27 | $68.15 | $68.42 | $68.05 | $68.05 | $62.88 | 31,973,676 |
2020-01-24 | $70.08 | $70.08 | $69.37 | $69.49 | $64.21 | 24,107,499 |
2020-01-23 | $69.70 | $69.86 | $69.36 | $69.79 | $64.48 | 18,720,159 |
2020-01-22 | $70.14 | $70.16 | $69.91 | $69.96 | $64.64 | 14,047,046 |
2020-01-21 | $70.06 | $70.14 | $69.81 | $69.82 | $64.51 | 20,026,337 |
2020-01-17 | $70.36 | $70.42 | $70.21 | $70.38 | $65.03 | 18,473,662 |
2020-01-16 | $69.99 | $70.20 | $69.91 | $70.17 | $64.84 | 12,883,355 |
2020-01-15 | $69.82 | $69.99 | $69.79 | $69.88 | $64.57 | 12,217,902 |
2020-01-14 | $69.68 | $70.00 | $69.67 | $69.88 | $64.57 | 28,826,589 |
2020-01-13 | $69.51 | $69.85 | $69.37 | $69.81 | $64.50 | 16,443,013 |
2020-01-10 | $69.66 | $69.78 | $69.37 | $69.45 | $64.17 | 33,832,297 |
2020-01-09 | $69.68 | $69.75 | $69.54 | $69.71 | $64.41 | 13,749,105 |
2020-01-08 | $69.27 | $69.74 | $69.26 | $69.55 | $64.26 | 14,249,539 |
2020-01-07 | $69.52 | $69.54 | $69.30 | $69.35 | $64.08 | 15,113,973 |
2020-01-06 | $69.16 | $69.57 | $69.15 | $69.54 | $64.25 | 22,636,429 |
2020-01-03 | $69.19 | $69.70 | $69.19 | $69.27 | $64.00 | 29,921,485 |
2020-01-02 | $69.96 | $70.16 | $69.84 | $70.14 | $64.81 | 24,749,340 |
2019-12-31 | $69.19 | $69.48 | $68.97 | $69.44 | $64.16 | 20,142,097 |
2019-12-30 | $69.76 | $69.77 | $69.10 | $69.12 | $63.87 | 24,068,977 |
2019-12-27 | $69.84 | $69.85 | $69.59 | $69.64 | $64.35 | 16,281,620 |
2019-12-26 | $69.35 | $69.54 | $69.27 | $69.52 | $64.24 | 8,372,029 |
2019-12-24 | $69.28 | $69.28 | $69.16 | $69.22 | $63.96 | 5,946,978 |
2019-12-23 | $69.24 | $69.33 | $69.18 | $69.29 | $64.02 | 21,313,752 |
2019-12-20 | $69.29 | $69.32 | $69.16 | $69.18 | $63.92 | 36,135,870 |
2019-12-19 | $68.99 | $69.15 | $68.93 | $69.13 | $63.88 | 25,939,214 |
2019-12-18 | $69.14 | $69.21 | $69.01 | $69.13 | $63.88 | 18,590,907 |
2019-12-17 | $69.30 | $69.40 | $69.22 | $69.22 | $63.96 | 28,111,107 |
2019-12-16 | $69.60 | $69.71 | $69.51 | $69.62 | $64.33 | 34,004,623 |
2019-12-13 | $69.56 | $69.98 | $69.40 | $69.66 | $63.66 | 46,988,368 |
2019-12-12 | $68.64 | $69.25 | $68.60 | $69.18 | $63.22 | 30,690,835 |
2019-12-11 | $68.39 | $68.79 | $68.37 | $68.72 | $62.80 | 16,108,857 |
2019-12-10 | $68.26 | $68.50 | $68.14 | $68.36 | $62.47 | 23,419,017 |
2019-12-09 | $68.57 | $68.68 | $68.33 | $68.33 | $62.44 | 21,946,154 |
2019-12-06 | $68.62 | $68.71 | $68.55 | $68.69 | $62.77 | 23,179,576 |
2019-12-05 | $68.24 | $68.24 | $67.96 | $68.07 | $62.20 | 21,039,738 |
2019-12-04 | $68.00 | $68.21 | $67.94 | $68.20 | $62.32 | 21,762,240 |
2019-12-03 | $67.23 | $67.62 | $67.02 | $67.58 | $61.75 | 28,464,655 |
2019-12-02 | $68.10 | $68.14 | $67.53 | $67.83 | $61.98 | 38,855,444 |
2019-11-29 | $68.22 | $68.34 | $68.14 | $68.18 | $62.30 | 11,587,154 |
2019-11-27 | $68.57 | $68.69 | $68.54 | $68.66 | $62.74 | 16,941,646 |
2019-11-26 | $68.41 | $68.54 | $68.36 | $68.48 | $62.58 | 24,275,969 |
2019-11-25 | $68.28 | $68.52 | $68.28 | $68.52 | $62.61 | 19,329,050 |
2019-11-22 | $68.06 | $68.11 | $67.82 | $67.98 | $62.12 | 14,969,272 |
2019-11-21 | $67.87 | $67.90 | $67.62 | $67.79 | $61.95 | 14,293,408 |
2019-11-20 | $67.94 | $68.10 | $67.68 | $67.88 | $62.03 | 20,655,197 |
2019-11-19 | $68.60 | $68.63 | $68.22 | $68.31 | $62.42 | 18,664,801 |
2019-11-18 | $68.24 | $68.46 | $68.13 | $68.40 | $62.50 | 20,587,473 |
2019-11-15 | $68.05 | $68.32 | $68.05 | $68.32 | $62.43 | 23,494,589 |
2019-11-14 | $67.73 | $67.93 | $67.66 | $67.89 | $62.04 | 17,870,854 |
2019-11-13 | $67.84 | $68.12 | $67.82 | $68.08 | $62.21 | 21,450,061 |
2019-11-12 | $68.28 | $68.46 | $68.18 | $68.32 | $62.43 | 18,570,140 |
2019-11-11 | $68.02 | $68.31 | $68.02 | $68.29 | $62.40 | 8,543,981 |
2019-11-08 | $68.18 | $68.38 | $68.03 | $68.38 | $62.49 | 10,298,803 |
2019-11-07 | $68.59 | $68.64 | $68.39 | $68.42 | $62.52 | 21,271,515 |
2019-11-06 | $68.31 | $68.38 | $68.11 | $68.21 | $62.33 | 16,596,704 |
2019-11-05 | $68.29 | $68.35 | $68.11 | $68.24 | $62.36 | 15,727,265 |
2019-11-04 | $68.48 | $68.53 | $68.23 | $68.37 | $62.48 | 20,429,921 |
2019-11-01 | $67.85 | $68.02 | $67.81 | $68.02 | $62.16 | 32,338,628 |
2019-10-31 | $67.37 | $67.42 | $67.11 | $67.42 | $61.61 | 22,047,932 |
2019-10-30 | $67.24 | $67.58 | $66.92 | $67.58 | $61.75 | 22,592,913 |
2019-10-29 | $67.06 | $67.33 | $67.03 | $67.30 | $61.50 | 15,251,904 |
2019-10-28 | $67.12 | $67.34 | $67.11 | $67.32 | $61.52 | 16,265,120 |
2019-10-25 | $66.76 | $67.07 | $66.75 | $67.02 | $61.24 | 17,184,196 |
2019-10-24 | $67.07 | $67.08 | $66.82 | $66.95 | $61.18 | 23,619,883 |
2019-10-23 | $66.60 | $66.83 | $66.52 | $66.83 | $61.07 | 14,206,222 |
2019-10-22 | $66.68 | $66.91 | $66.46 | $66.47 | $60.74 | 21,757,598 |
2019-10-21 | $66.71 | $66.75 | $66.59 | $66.63 | $60.89 | 29,776,585 |
2019-10-18 | $66.21 | $66.38 | $66.01 | $66.27 | $60.56 | 21,446,128 |
2019-10-17 | $66.48 | $66.53 | $66.13 | $66.30 | $60.59 | 26,986,854 |
2019-10-16 | $66.02 | $66.29 | $65.97 | $66.14 | $60.44 | 28,612,748 |
2019-10-15 | $65.56 | $66.25 | $65.51 | $66.04 | $60.35 | 24,972,130 |
2019-10-14 | $65.24 | $65.41 | $65.20 | $65.28 | $59.65 | 12,661,983 |
2019-10-11 | $65.37 | $65.82 | $65.37 | $65.55 | $59.90 | 37,733,935 |
2019-10-10 | $63.92 | $64.43 | $63.88 | $64.40 | $58.85 | 25,316,641 |
2019-10-09 | $63.92 | $64.08 | $63.77 | $63.95 | $58.44 | 22,989,535 |
2019-10-08 | $63.76 | $63.81 | $63.44 | $63.49 | $58.02 | 28,197,535 |
2019-10-07 | $64.12 | $64.41 | $64.08 | $64.09 | $58.57 | 19,227,966 |
2019-10-04 | $63.72 | $64.20 | $63.68 | $64.17 | $58.64 | 19,269,604 |
2019-10-03 | $63.26 | $63.69 | $62.98 | $63.67 | $58.18 | 39,613,325 |
2019-10-02 | $63.73 | $63.78 | $63.10 | $63.25 | $57.80 | 44,563,482 |
2019-10-01 | $65.02 | $65.07 | $64.46 | $64.57 | $59.00 | 42,555,667 |
2019-09-30 | $64.97 | $65.24 | $64.95 | $65.21 | $59.59 | 25,423,487 |
2019-09-27 | $65.19 | $65.30 | $64.83 | $64.97 | $59.37 | 20,607,411 |
2019-09-26 | $65.30 | $65.35 | $65.08 | $65.19 | $59.57 | 25,197,227 |
2019-09-25 | $64.79 | $65.05 | $64.56 | $64.95 | $59.35 | 21,345,948 |
2019-09-24 | $65.55 | $65.61 | $65.10 | $65.14 | $59.53 | 32,233,051 |
2019-09-23 | $65.20 | $65.44 | $65.13 | $65.39 | $59.75 | 15,496,953 |
2019-09-20 | $65.79 | $65.90 | $65.48 | $65.56 | $59.91 | 35,577,471 |
2019-09-19 | $65.83 | $65.94 | $65.69 | $65.71 | $60.05 | 19,014,048 |
2019-09-18 | $65.41 | $65.58 | $65.11 | $65.49 | $59.84 | 17,827,646 |
2019-09-17 | $65.25 | $65.62 | $65.19 | $65.57 | $59.92 | 23,845,175 |
2019-09-16 | $65.53 | $65.57 | $65.31 | $65.35 | $59.72 | 30,891,167 |
2019-09-13 | $65.89 | $66.08 | $65.80 | $65.94 | $60.26 | 22,132,249 |
2019-09-12 | $65.24 | $65.66 | $65.15 | $65.57 | $59.92 | 30,292,241 |
2019-09-11 | $65.02 | $65.21 | $64.96 | $65.19 | $59.57 | 18,413,242 |
2019-09-10 | $64.60 | $64.89 | $64.47 | $64.83 | $59.24 | 19,028,825 |
2019-09-09 | $64.73 | $64.73 | $64.57 | $64.72 | $59.14 | 15,879,962 |
2019-09-06 | $64.51 | $64.69 | $64.46 | $64.53 | $58.97 | 21,338,265 |
2019-09-05 | $64.43 | $64.57 | $64.31 | $64.32 | $58.78 | 22,265,884 |
2019-09-04 | $63.74 | $63.98 | $63.66 | $63.98 | $58.47 | 25,583,198 |
2019-09-03 | $62.85 | $63.10 | $62.78 | $63.09 | $57.65 | 33,998,210 |
2019-08-30 | $63.40 | $63.42 | $62.93 | $63.21 | $57.76 | 33,442,319 |
2019-08-29 | $63.02 | $63.09 | $62.80 | $62.96 | $57.53 | 19,046,711 |
2019-08-28 | $62.27 | $62.63 | $62.09 | $62.42 | $57.04 | 25,028,437 |
2019-08-27 | $62.77 | $62.82 | $62.42 | $62.42 | $57.04 | 24,511,516 |
2019-08-26 | $62.59 | $62.61 | $62.26 | $62.47 | $57.09 | 27,780,049 |
2019-08-23 | $62.59 | $63.01 | $61.95 | $61.96 | $56.62 | 34,410,504 |
2019-08-22 | $62.89 | $62.97 | $62.51 | $62.74 | $57.33 | 20,505,139 |
2019-08-21 | $63.10 | $63.10 | $62.86 | $62.86 | $57.44 | 25,971,803 |
2019-08-20 | $62.61 | $62.63 | $62.34 | $62.42 | $57.04 | 21,710,227 |
2019-08-19 | $62.82 | $62.85 | $62.62 | $62.63 | $57.23 | 22,998,617 |
2019-08-16 | $61.86 | $62.31 | $61.86 | $62.25 | $56.88 | 24,168,383 |
2019-08-15 | $61.58 | $61.70 | $61.26 | $61.51 | $56.21 | 40,936,059 |
2019-08-14 | $61.86 | $61.94 | $61.30 | $61.30 | $56.02 | 39,692,920 |
2019-08-13 | $62.32 | $63.20 | $62.26 | $63.03 | $57.60 | 31,648,885 |
2019-08-12 | $62.69 | $62.87 | $62.33 | $62.44 | $57.06 | 20,418,877 |
2019-08-09 | $63.19 | $63.24 | $62.79 | $62.94 | $57.51 | 23,227,434 |
2019-08-08 | $63.02 | $63.54 | $62.94 | $63.38 | $57.92 | 29,156,379 |
2019-08-07 | $62.27 | $62.89 | $62.09 | $62.77 | $57.36 | 41,814,744 |
2019-08-06 | $62.60 | $62.69 | $62.08 | $62.53 | $57.14 | 33,907,436 |
2019-08-05 | $62.78 | $62.78 | $61.83 | $62.11 | $56.76 | 54,766,743 |
2019-08-02 | $64.02 | $64.02 | $63.45 | $63.70 | $58.21 | 37,777,989 |
2019-08-01 | $64.53 | $65.07 | $64.01 | $64.27 | $58.73 | 38,568,616 |
2019-07-31 | $64.85 | $65.04 | $64.00 | $64.45 | $58.89 | 32,619,048 |
2019-07-30 | $64.90 | $64.94 | $64.73 | $64.88 | $59.29 | 24,945,268 |
2019-07-29 | $65.72 | $65.73 | $65.53 | $65.64 | $59.98 | 11,655,466 |
2019-07-26 | $65.55 | $65.60 | $65.47 | $65.50 | $59.85 | 16,616,458 |
2019-07-25 | $65.84 | $65.86 | $65.30 | $65.37 | $59.74 | 24,288,147 |
2019-07-24 | $65.81 | $66.04 | $65.80 | $66.04 | $60.35 | 11,192,503 |
2019-07-23 | $65.98 | $66.05 | $65.84 | $65.99 | $60.30 | 22,078,431 |
2019-07-22 | $65.60 | $65.66 | $65.47 | $65.58 | $59.93 | 15,203,911 |
2019-07-19 | $65.67 | $65.75 | $65.48 | $65.51 | $59.86 | 16,908,585 |
2019-07-18 | $65.25 | $65.70 | $65.18 | $65.70 | $60.04 | 18,640,890 |
2019-07-17 | $65.76 | $65.76 | $65.47 | $65.50 | $59.85 | 13,318,810 |
2019-07-16 | $65.67 | $65.80 | $65.53 | $65.59 | $59.94 | 23,641,386 |
2019-07-15 | $65.87 | $65.92 | $65.76 | $65.86 | $60.18 | 12,363,180 |
2019-07-12 | $65.69 | $65.80 | $65.59 | $65.80 | $60.13 | 14,459,455 |
2019-07-11 | $65.87 | $65.90 | $65.55 | $65.72 | $60.06 | 14,023,839 |
2019-07-10 | $65.82 | $65.93 | $65.62 | $65.74 | $60.07 | 15,051,476 |
2019-07-09 | $65.33 | $65.54 | $65.30 | $65.51 | $59.86 | 11,661,803 |
2019-07-08 | $65.80 | $65.92 | $65.75 | $65.79 | $60.12 | 15,839,482 |
2019-07-05 | $66.10 | $66.21 | $65.76 | $66.17 | $60.47 | 21,696,234 |
2019-07-03 | $66.59 | $66.72 | $66.55 | $66.68 | $60.93 | 14,359,264 |
2019-07-02 | $66.17 | $66.29 | $66.13 | $66.23 | $60.52 | 26,045,880 |
2019-07-01 | $66.39 | $66.39 | $65.88 | $66.04 | $60.35 | 25,621,548 |
2019-06-28 | $65.64 | $65.80 | $65.60 | $65.73 | $60.06 | 27,667,856 |
2019-06-27 | $65.37 | $65.47 | $65.33 | $65.36 | $59.73 | 14,439,838 |
2019-06-26 | $65.37 | $65.41 | $65.20 | $65.20 | $59.58 | 13,170,695 |
2019-06-25 | $65.58 | $65.60 | $65.12 | $65.12 | $59.51 | 24,373,010 |
2019-06-24 | $65.56 | $65.64 | $65.49 | $65.51 | $59.86 | 23,238,812 |
2019-06-21 | $65.37 | $65.56 | $65.32 | $65.37 | $59.74 | 25,032,701 |
2019-06-20 | $65.83 | $65.86 | $65.44 | $65.65 | $59.99 | 32,817,375 |
2019-06-19 | $64.83 | $65.20 | $64.78 | $65.08 | $59.47 | 25,092,696 |
2019-06-18 | $64.35 | $64.71 | $64.33 | $64.68 | $59.10 | 34,024,302 |
2019-06-17 | $63.80 | $63.96 | $63.76 | $63.83 | $58.33 | 22,615,780 |
2019-06-14 | $65.25 | $65.25 | $65.09 | $65.16 | $58.29 | 37,202,080 |
2019-06-13 | $65.74 | $65.77 | $65.47 | $65.64 | $58.72 | 24,194,522 |
2019-06-12 | $65.81 | $65.90 | $65.55 | $65.58 | $58.66 | 17,110,535 |
2019-06-11 | $66.34 | $66.36 | $65.98 | $66.07 | $59.10 | 22,255,012 |
2019-06-10 | $65.73 | $65.92 | $65.67 | $65.74 | $58.81 | 21,435,790 |
2019-06-07 | $65.36 | $65.73 | $65.33 | $65.56 | $58.64 | 31,020,134 |
2019-06-06 | $64.73 | $64.88 | $64.56 | $64.74 | $57.91 | 28,586,899 |
2019-06-05 | $64.79 | $64.80 | $64.38 | $64.48 | $57.68 | 19,015,348 |
2019-06-04 | $64.21 | $64.56 | $64.04 | $64.50 | $57.70 | 34,241,648 |
2019-06-03 | $63.59 | $63.87 | $63.41 | $63.77 | $57.04 | 36,735,868 |
2019-05-31 | $63.13 | $63.47 | $63.07 | $63.40 | $56.71 | 34,278,602 |
2019-05-30 | $63.82 | $63.99 | $63.74 | $63.98 | $57.23 | 28,874,312 |
2019-05-29 | $63.68 | $63.75 | $63.44 | $63.74 | $57.02 | 32,910,376 |
2019-05-28 | $64.73 | $64.84 | $64.13 | $64.15 | $57.38 | 32,636,966 |
2019-05-24 | $64.77 | $64.79 | $64.54 | $64.78 | $57.95 | 23,319,953 |
2019-05-23 | $64.00 | $64.16 | $63.82 | $64.09 | $57.33 | 29,106,782 |
2019-05-22 | $64.62 | $64.83 | $64.61 | $64.68 | $57.86 | 22,818,175 |
2019-05-21 | $64.86 | $65.03 | $64.70 | $64.94 | $58.09 | 20,838,866 |
2019-05-20 | $64.51 | $64.73 | $64.35 | $64.51 | $57.71 | 27,914,479 |
2019-05-17 | $64.80 | $65.11 | $64.72 | $64.77 | $57.94 | 35,566,283 |
2019-05-16 | $64.92 | $65.41 | $64.91 | $65.20 | $58.32 | 27,414,280 |
2019-05-15 | $63.98 | $64.79 | $63.95 | $64.68 | $57.86 | 39,054,925 |
2019-05-14 | $64.27 | $64.62 | $64.21 | $64.45 | $57.65 | 32,213,993 |
2019-05-13 | $64.13 | $64.22 | $63.71 | $63.81 | $57.08 | 42,253,209 |
2019-05-10 | $64.84 | $65.35 | $64.47 | $65.33 | $58.44 | 34,968,019 |
2019-05-09 | $64.44 | $64.92 | $64.23 | $64.85 | $58.01 | 28,991,462 |
2019-05-08 | $65.09 | $65.39 | $64.97 | $65.15 | $58.28 | 31,028,319 |
2019-05-07 | $65.63 | $65.69 | $64.86 | $65.07 | $58.21 | 30,661,421 |
2019-05-06 | $65.52 | $66.32 | $65.50 | $66.23 | $59.24 | 24,641,053 |
2019-05-03 | $66.59 | $66.99 | $66.55 | $66.99 | $59.92 | 22,117,390 |
2019-05-02 | $66.44 | $66.47 | $66.11 | $66.28 | $59.29 | 21,120,660 |
2019-05-01 | $66.86 | $66.98 | $66.33 | $66.38 | $59.38 | 25,870,831 |
2019-04-30 | $66.70 | $66.87 | $66.48 | $66.76 | $59.72 | 36,645,902 |
2019-04-29 | $66.48 | $66.74 | $66.43 | $66.72 | $59.68 | 16,992,679 |
2019-04-26 | $66.30 | $66.46 | $66.20 | $66.45 | $59.44 | 17,705,731 |
2019-04-25 | $66.02 | $66.20 | $65.96 | $66.18 | $59.20 | 16,020,335 |
2019-04-24 | $66.34 | $66.40 | $66.11 | $66.23 | $59.24 | 26,417,550 |
2019-04-23 | $66.44 | $66.72 | $66.40 | $66.69 | $59.66 | 17,741,390 |
2019-04-22 | $66.46 | $66.67 | $66.42 | $66.56 | $59.54 | 21,336,707 |
2019-04-18 | $66.71 | $66.75 | $66.51 | $66.67 | $59.64 | 21,794,073 |
2019-04-17 | $66.85 | $66.87 | $66.60 | $66.71 | $59.67 | 23,540,002 |
2019-04-16 | $66.73 | $66.74 | $66.47 | $66.52 | $59.50 | 19,958,106 |
2019-04-15 | $66.49 | $66.51 | $66.33 | $66.47 | $59.46 | 11,608,032 |
2019-04-12 | $66.42 | $66.47 | $66.29 | $66.44 | $59.43 | 31,507,747 |
2019-04-11 | $66.05 | $66.13 | $65.85 | $65.98 | $59.02 | 16,309,607 |
2019-04-10 | $65.96 | $66.14 | $65.88 | $66.12 | $59.15 | 25,289,270 |
2019-04-09 | $66.05 | $66.06 | $65.84 | $65.87 | $58.92 | 17,075,010 |
2019-04-08 | $66.24 | $66.29 | $66.08 | $66.29 | $59.30 | 21,464,148 |
2019-04-05 | $66.03 | $66.25 | $66.03 | $66.25 | $59.26 | 27,828,798 |
2019-04-04 | $65.99 | $66.13 | $65.96 | $66.08 | $59.11 | 23,580,492 |
2019-04-03 | $66.17 | $66.38 | $66.09 | $66.22 | $59.23 | 25,471,618 |
2019-04-02 | $65.60 | $65.74 | $65.43 | $65.71 | $58.78 | 18,209,116 |
2019-04-01 | $65.48 | $65.71 | $65.39 | $65.69 | $58.76 | 33,228,135 |
2019-03-29 | $64.87 | $64.90 | $64.57 | $64.86 | $58.02 | 23,423,907 |
2019-03-28 | $64.63 | $64.71 | $64.36 | $64.59 | $57.78 | 16,531,162 |
2019-03-27 | $64.89 | $64.97 | $64.31 | $64.75 | $57.92 | 21,772,334 |
2019-03-26 | $64.87 | $64.94 | $64.61 | $64.72 | $57.89 | 36,734,393 |
2019-03-25 | $64.26 | $64.45 | $64.10 | $64.40 | $57.61 | 26,707,870 |
2019-03-22 | $64.85 | $64.96 | $64.28 | $64.31 | $57.53 | 36,194,249 |
2019-03-21 | $65.17 | $65.63 | $65.16 | $65.57 | $58.65 | 34,686,489 |
2019-03-20 | $65.33 | $65.92 | $65.11 | $65.61 | $58.69 | 33,136,010 |
2019-03-19 | $65.84 | $65.88 | $65.44 | $65.58 | $58.66 | 32,094,829 |
2019-03-18 | $65.33 | $65.48 | $65.22 | $65.45 | $58.55 | 27,734,311 |
2019-03-15 | $64.97 | $65.24 | $64.93 | $65.22 | $58.34 | 44,272,173 |
2019-03-14 | $64.49 | $64.65 | $64.39 | $64.52 | $57.71 | 20,861,435 |
2019-03-13 | $64.22 | $64.59 | $64.22 | $64.53 | $57.72 | 17,856,267 |
2019-03-12 | $63.99 | $64.11 | $63.90 | $63.98 | $57.23 | 31,559,429 |
2019-03-11 | $63.51 | $64.04 | $63.51 | $64.02 | $57.27 | 16,204,895 |
2019-03-08 | $63.07 | $63.47 | $63.06 | $63.47 | $56.77 | 21,427,594 |
2019-03-07 | $64.00 | $64.07 | $63.45 | $63.46 | $56.77 | 29,446,064 |
2019-03-06 | $64.55 | $64.57 | $64.25 | $64.28 | $57.50 | 14,060,078 |
2019-03-05 | $64.36 | $64.61 | $64.27 | $64.44 | $57.64 | 22,315,090 |
2019-03-04 | $64.68 | $64.71 | $64.12 | $64.38 | $57.59 | 22,255,534 |
2019-03-01 | $64.64 | $64.75 | $64.39 | $64.62 | $57.80 | 26,191,800 |
2019-02-28 | $64.31 | $64.46 | $64.20 | $64.27 | $57.49 | 27,730,704 |
2019-02-27 | $64.50 | $64.58 | $64.30 | $64.36 | $57.57 | 19,933,419 |
2019-02-26 | $64.42 | $64.77 | $64.39 | $64.62 | $57.80 | 23,246,232 |
2019-02-25 | $64.52 | $64.58 | $64.28 | $64.31 | $57.53 | 21,208,940 |
2019-02-22 | $64.10 | $64.27 | $64.02 | $64.12 | $57.36 | 19,653,784 |
2019-02-21 | $63.99 | $64.04 | $63.75 | $63.91 | $57.17 | 19,709,616 |
2019-02-20 | $63.94 | $64.30 | $63.93 | $64.04 | $57.28 | 27,833,065 |
2019-02-19 | $63.41 | $63.97 | $63.41 | $63.86 | $57.12 | 19,126,768 |
2019-02-15 | $63.34 | $63.62 | $62.71 | $63.62 | $56.91 | 29,544,714 |
2019-02-14 | $62.70 | $62.92 | $62.53 | $62.71 | $56.10 | 23,166,902 |
2019-02-13 | $62.90 | $63.05 | $62.69 | $62.69 | $56.08 | 22,923,491 |
2019-02-12 | $62.54 | $62.71 | $62.50 | $62.68 | $56.07 | 28,176,323 |
2019-02-11 | $61.96 | $62.09 | $61.82 | $61.96 | $55.42 | 22,453,011 |
2019-02-08 | $61.82 | $62.03 | $61.61 | $62.02 | $55.48 | 21,440,370 |
2019-02-07 | $62.57 | $62.67 | $62.09 | $62.22 | $55.66 | 33,930,698 |
2019-02-06 | $63.22 | $63.30 | $62.96 | $63.06 | $56.41 | 19,675,589 |
2019-02-05 | $63.29 | $63.43 | $63.20 | $63.38 | $56.69 | 29,367,109 |
2019-02-04 | $62.57 | $62.92 | $62.45 | $62.89 | $56.26 | 20,260,649 |
2019-02-01 | $62.69 | $62.83 | $62.50 | $62.66 | $56.05 | 22,056,046 |
2019-01-31 | $62.56 | $62.83 | $62.41 | $62.68 | $56.07 | 33,012,492 |
2019-01-30 | $62.27 | $62.90 | $62.11 | $62.65 | $56.04 | 30,465,674 |
2019-01-29 | $62.21 | $62.34 | $61.97 | $61.97 | $55.43 | 23,933,745 |
2019-01-28 | $61.67 | $61.89 | $61.58 | $61.83 | $55.31 | 28,738,175 |
2019-01-25 | $62.06 | $62.28 | $62.02 | $62.17 | $55.61 | 31,128,767 |
2019-01-24 | $61.43 | $61.65 | $61.26 | $61.47 | $54.99 | 21,843,779 |
2019-01-23 | $61.64 | $61.69 | $61.15 | $61.40 | $54.92 | 21,725,568 |
2019-01-22 | $61.43 | $61.51 | $61.00 | $61.12 | $54.67 | 36,637,851 |
2019-01-18 | $62.07 | $62.15 | $61.84 | $62.08 | $55.53 | 39,380,831 |
2019-01-17 | $60.88 | $61.57 | $60.86 | $61.46 | $54.98 | 28,895,994 |
2019-01-16 | $61.13 | $61.31 | $61.10 | $61.24 | $54.78 | 38,473,907 |
2019-01-15 | $60.91 | $61.16 | $60.71 | $61.07 | $54.63 | 35,202,725 |
2019-01-14 | $60.58 | $60.95 | $60.55 | $60.75 | $54.34 | 28,319,835 |
2019-01-11 | $60.98 | $61.16 | $60.85 | $61.03 | $54.59 | 40,655,580 |
2019-01-10 | $60.97 | $61.46 | $60.92 | $61.45 | $54.97 | 33,699,316 |
2019-01-09 | $61.08 | $61.34 | $60.91 | $61.21 | $54.75 | 34,615,284 |
2019-01-08 | $60.73 | $60.76 | $60.35 | $60.53 | $54.15 | 26,445,035 |
2019-01-07 | $59.99 | $60.42 | $59.82 | $60.14 | $53.80 | 30,335,911 |
2019-01-04 | $59.08 | $60.12 | $58.99 | $59.91 | $53.59 | 47,001,748 |
2019-01-03 | $58.52 | $58.55 | $58.03 | $58.13 | $52.00 | 35,012,599 |
2019-01-02 | $58.00 | $58.67 | $57.98 | $58.66 | $52.47 | 38,723,208 |
2018-12-31 | $59.02 | $59.06 | $58.58 | $58.78 | $52.58 | 62,878,761 |
2018-12-28 | $58.96 | $58.99 | $58.52 | $58.69 | $52.50 | 68,541,829 |
2018-12-27 | $57.55 | $58.38 | $57.11 | $58.38 | $52.22 | 76,591,159 |
2018-12-26 | $57.25 | $58.30 | $56.77 | $58.21 | $52.07 | 69,827,561 |
2018-12-24 | $57.56 | $57.79 | $56.84 | $56.89 | $50.89 | 47,120,316 |
2018-12-21 | $58.17 | $58.51 | $57.48 | $57.56 | $51.49 | 93,622,530 |
2018-12-20 | $58.90 | $59.07 | $58.35 | $58.58 | $52.40 | 97,602,572 |
2018-12-19 | $59.64 | $60.10 | $58.58 | $58.82 | $52.62 | 68,491,739 |
2018-12-18 | $59.62 | $59.82 | $59.20 | $59.39 | $53.13 | 48,896,513 |
2018-12-17 | $60.45 | $60.52 | $59.73 | $59.98 | $53.08 | 58,508,483 |
2018-12-14 | $60.59 | $60.85 | $60.41 | $60.46 | $53.51 | 50,416,218 |
2018-12-13 | $61.48 | $61.63 | $61.19 | $61.25 | $54.21 | 44,498,228 |
2018-12-12 | $61.42 | $61.78 | $61.36 | $61.36 | $54.30 | 45,925,656 |
2018-12-11 | $60.90 | $60.92 | $60.11 | $60.47 | $53.52 | 71,163,778 |
2018-12-10 | $60.49 | $60.60 | $59.66 | $60.28 | $53.35 | 61,630,488 |
2018-12-07 | $61.46 | $61.70 | $60.61 | $60.75 | $53.76 | 54,090,296 |
2018-12-06 | $60.90 | $61.42 | $60.23 | $61.37 | $54.31 | 78,905,499 |
2018-12-04 | $63.28 | $63.34 | $61.89 | $61.95 | $54.83 | 50,079,577 |
2018-12-03 | $63.75 | $63.75 | $63.36 | $63.60 | $56.29 | 43,672,398 |
2018-11-30 | $62.68 | $62.84 | $62.49 | $62.77 | $55.55 | 32,068,551 |
2018-11-29 | $62.99 | $63.25 | $62.83 | $63.04 | $55.79 | 31,259,708 |
2018-11-28 | $62.56 | $63.41 | $62.28 | $63.36 | $56.07 | 40,600,818 |
2018-11-27 | $62.34 | $62.51 | $62.16 | $62.47 | $55.29 | 38,111,394 |
2018-11-26 | $62.56 | $62.77 | $62.50 | $62.71 | $55.50 | 31,007,399 |
2018-11-23 | $61.66 | $61.98 | $61.66 | $61.78 | $54.68 | 13,336,461 |
2018-11-21 | $62.09 | $62.44 | $61.99 | $62.19 | $55.04 | 32,720,617 |
2018-11-20 | $61.57 | $61.83 | $61.18 | $61.33 | $54.28 | 41,209,665 |
2018-11-19 | $62.92 | $62.95 | $62.25 | $62.41 | $55.23 | 30,409,724 |
2018-11-16 | $62.48 | $63.03 | $62.38 | $62.96 | $55.72 | 30,723,564 |
2018-11-15 | $62.28 | $63.02 | $61.97 | $62.89 | $55.66 | 54,666,347 |
2018-11-14 | $63.08 | $63.13 | $62.34 | $62.69 | $55.48 | 51,506,093 |
2018-11-13 | $62.53 | $63.08 | $62.37 | $62.64 | $55.44 | 37,193,886 |
2018-11-12 | $62.97 | $62.99 | $62.29 | $62.37 | $55.20 | 31,068,905 |
2018-11-09 | $63.41 | $63.52 | $63.11 | $63.41 | $56.12 | 27,581,730 |
2018-11-08 | $64.22 | $64.35 | $63.69 | $63.83 | $56.49 | 31,336,633 |
2018-11-07 | $64.19 | $64.50 | $63.98 | $64.46 | $57.05 | 34,148,393 |
2018-11-06 | $63.37 | $63.66 | $63.31 | $63.61 | $56.30 | 18,973,714 |
2018-11-05 | $63.39 | $63.51 | $63.16 | $63.35 | $56.07 | 23,002,653 |
2018-11-02 | $63.83 | $63.92 | $62.98 | $63.35 | $56.07 | 39,087,946 |
2018-11-01 | $63.00 | $63.27 | $62.76 | $63.26 | $55.99 | 42,760,170 |
2018-10-31 | $62.51 | $62.80 | $62.40 | $62.46 | $55.28 | 49,348,912 |
2018-10-30 | $61.39 | $62.01 | $61.30 | $62.00 | $54.87 | 50,851,514 |
2018-10-29 | $62.10 | $62.23 | $60.77 | $61.26 | $54.22 | 60,675,289 |
2018-10-26 | $61.09 | $61.83 | $60.58 | $61.43 | $54.37 | 72,008,760 |
2018-10-25 | $61.58 | $62.17 | $61.34 | $61.85 | $54.74 | 47,758,062 |
2018-10-24 | $62.50 | $62.54 | $61.04 | $61.08 | $54.06 | 62,942,290 |
2018-10-23 | $62.42 | $63.13 | $62.05 | $62.86 | $55.63 | 54,694,270 |
2018-10-22 | $63.80 | $63.85 | $63.27 | $63.46 | $56.16 | 28,641,257 |
2018-10-19 | $63.72 | $64.10 | $63.70 | $63.74 | $56.41 | 31,924,056 |
2018-10-18 | $64.17 | $64.25 | $63.18 | $63.38 | $56.09 | 48,286,540 |
2018-10-17 | $64.59 | $64.67 | $64.12 | $64.42 | $57.01 | 26,566,552 |
2018-10-16 | $64.53 | $64.92 | $64.43 | $64.79 | $57.34 | 35,959,121 |
2018-10-15 | $63.69 | $64.04 | $63.51 | $63.70 | $56.38 | 32,702,347 |
2018-10-12 | $64.11 | $64.14 | $63.18 | $63.85 | $56.51 | 66,647,647 |
2018-10-11 | $64.33 | $64.54 | $63.19 | $63.62 | $56.30 | 119,275,106 |
2018-10-10 | $65.68 | $65.68 | $64.38 | $64.52 | $57.10 | 64,586,203 |
2018-10-09 | $65.40 | $66.01 | $65.32 | $65.92 | $58.34 | 23,011,181 |
2018-10-08 | $65.69 | $66.11 | $65.54 | $66.09 | $58.49 | 24,471,316 |
2018-10-05 | $66.65 | $66.71 | $66.16 | $66.41 | $58.77 | 28,116,875 |
2018-10-04 | $67.17 | $67.20 | $66.50 | $66.81 | $59.13 | 38,671,495 |
2018-10-03 | $67.84 | $67.88 | $67.54 | $67.60 | $59.83 | 19,372,348 |
2018-10-02 | $67.55 | $67.78 | $67.47 | $67.72 | $59.93 | 18,689,193 |
2018-10-01 | $68.21 | $68.32 | $68.05 | $68.07 | $60.24 | 27,922,252 |
2018-09-28 | $67.93 | $68.27 | $67.85 | $67.99 | $60.17 | 37,330,486 |
2018-09-27 | $68.56 | $68.86 | $68.48 | $68.55 | $60.67 | 21,555,264 |
2018-09-26 | $68.63 | $69.13 | $68.62 | $68.69 | $60.79 | 26,899,905 |
2018-09-25 | $68.85 | $68.89 | $68.64 | $68.66 | $60.76 | 19,623,042 |
2018-09-24 | $68.64 | $68.66 | $68.32 | $68.32 | $60.46 | 20,382,669 |
2018-09-21 | $68.58 | $68.74 | $68.52 | $68.63 | $60.74 | 19,003,318 |
2018-09-20 | $68.47 | $68.68 | $68.29 | $68.60 | $60.71 | 24,625,290 |
2018-09-19 | $67.59 | $67.86 | $67.59 | $67.76 | $59.97 | 15,330,297 |
2018-09-18 | $67.31 | $67.62 | $67.30 | $67.52 | $59.76 | 20,734,370 |
2018-09-17 | $67.09 | $67.21 | $66.81 | $66.82 | $59.14 | 13,679,147 |
2018-09-14 | $66.86 | $66.94 | $66.60 | $66.76 | $59.08 | 21,047,488 |
2018-09-13 | $66.81 | $66.87 | $66.49 | $66.66 | $58.99 | 26,009,623 |
2018-09-12 | $65.96 | $66.33 | $65.91 | $66.17 | $58.56 | 19,372,502 |
2018-09-11 | $65.50 | $65.91 | $65.40 | $65.89 | $58.31 | 17,652,675 |
2018-09-10 | $65.95 | $65.99 | $65.75 | $65.83 | $58.26 | 15,646,713 |
2018-09-07 | $65.33 | $65.63 | $65.24 | $65.43 | $57.91 | 22,989,423 |
2018-09-06 | $66.06 | $66.22 | $65.65 | $65.96 | $58.38 | 25,557,937 |
2018-09-05 | $66.34 | $66.42 | $65.96 | $66.16 | $58.55 | 26,850,830 |
2018-09-04 | $66.50 | $66.78 | $66.42 | $66.77 | $59.09 | 25,303,400 |
2018-08-31 | $67.46 | $67.69 | $67.08 | $67.34 | $59.60 | 30,945,890 |
2018-08-30 | $67.95 | $68.05 | $67.71 | $67.88 | $60.07 | 20,743,026 |
2018-08-29 | $68.16 | $68.54 | $68.08 | $68.53 | $60.65 | 18,107,748 |
2018-08-28 | $68.39 | $68.45 | $68.12 | $68.16 | $60.32 | 19,866,760 |
2018-08-27 | $67.91 | $68.27 | $67.87 | $68.22 | $60.38 | 24,820,266 |
2018-08-24 | $67.23 | $67.46 | $67.14 | $67.32 | $59.58 | 21,816,628 |
2018-08-23 | $67.07 | $67.22 | $66.87 | $66.93 | $59.23 | 22,030,665 |
2018-08-22 | $67.45 | $67.53 | $67.33 | $67.41 | $59.66 | 13,217,466 |
2018-08-21 | $67.17 | $67.36 | $66.99 | $67.15 | $59.43 | 15,670,169 |
2018-08-20 | $66.64 | $66.82 | $66.62 | $66.74 | $59.07 | 16,229,334 |
2018-08-17 | $65.97 | $66.55 | $65.91 | $66.38 | $58.75 | 25,722,878 |
2018-08-16 | $65.96 | $66.24 | $65.93 | $65.99 | $58.40 | 23,297,125 |
2018-08-15 | $65.61 | $65.69 | $65.15 | $65.53 | $57.99 | 41,602,707 |
2018-08-14 | $66.59 | $66.65 | $66.37 | $66.49 | $58.84 | 22,596,722 |
2018-08-13 | $66.65 | $66.78 | $66.35 | $66.50 | $58.85 | 24,817,696 |
2018-08-10 | $66.86 | $66.99 | $66.61 | $66.74 | $59.07 | 28,624,589 |
2018-08-09 | $68.32 | $68.39 | $68.06 | $68.10 | $60.27 | 11,964,746 |
2018-08-08 | $68.28 | $68.43 | $68.13 | $68.30 | $60.45 | 13,812,778 |
2018-08-07 | $68.51 | $68.54 | $68.30 | $68.36 | $60.50 | 17,495,457 |
2018-08-06 | $67.70 | $67.93 | $67.58 | $67.83 | $60.03 | 12,077,901 |
2018-08-03 | $67.82 | $68.15 | $67.78 | $68.12 | $60.29 | 14,176,581 |
2018-08-02 | $67.79 | $68.08 | $67.72 | $68.08 | $60.25 | 24,343,205 |
2018-08-01 | $68.77 | $68.80 | $68.44 | $68.53 | $60.65 | 25,402,711 |
2018-07-31 | $69.04 | $69.10 | $68.75 | $68.88 | $60.96 | 25,087,543 |
2018-07-30 | $69.04 | $69.09 | $68.77 | $68.79 | $60.88 | 17,630,558 |
2018-07-27 | $68.97 | $69.11 | $68.73 | $68.80 | $60.89 | 28,911,759 |
2018-07-26 | $68.72 | $68.85 | $68.60 | $68.67 | $60.77 | 23,009,389 |
2018-07-25 | $68.46 | $69.09 | $68.24 | $68.98 | $61.05 | 29,699,151 |
2018-07-24 | $68.64 | $68.80 | $68.36 | $68.47 | $60.60 | 17,645,517 |
2018-07-23 | $68.07 | $68.14 | $67.94 | $68.07 | $60.24 | 10,192,957 |
2018-07-20 | $67.77 | $68.18 | $67.76 | $68.07 | $60.24 | 28,610,209 |
2018-07-19 | $67.54 | $67.88 | $67.47 | $67.75 | $59.96 | 26,316,460 |
2018-07-18 | $67.83 | $68.04 | $67.72 | $67.89 | $60.08 | 13,712,354 |
2018-07-17 | $67.58 | $67.96 | $67.54 | $67.88 | $60.07 | 16,964,992 |
2018-07-16 | $67.77 | $67.86 | $67.65 | $67.76 | $59.97 | 15,422,209 |
2018-07-13 | $67.61 | $67.82 | $67.47 | $67.79 | $59.99 | 17,206,905 |
2018-07-12 | $67.42 | $67.65 | $67.30 | $67.58 | $59.81 | 18,810,643 |
2018-07-11 | $67.43 | $67.61 | $66.86 | $67.06 | $59.35 | 30,172,389 |
2018-07-10 | $68.11 | $68.27 | $68.07 | $68.20 | $60.36 | 18,981,600 |
2018-07-09 | $68.12 | $68.25 | $67.95 | $68.23 | $60.38 | 20,682,104 |
2018-07-06 | $67.31 | $67.72 | $67.24 | $67.58 | $59.81 | 16,641,649 |
2018-07-05 | $67.17 | $67.27 | $66.97 | $67.22 | $59.49 | 18,593,192 |
2018-07-03 | $66.89 | $66.99 | $66.53 | $66.56 | $58.91 | 14,919,876 |
2018-07-02 | $66.02 | $66.43 | $66.00 | $66.36 | $58.73 | 39,167,936 |
2018-06-29 | $67.12 | $67.37 | $66.91 | $66.97 | $59.27 | 32,031,529 |
2018-06-28 | $66.33 | $66.68 | $66.19 | $66.60 | $58.94 | 21,384,787 |
2018-06-27 | $67.04 | $67.30 | $66.32 | $66.35 | $58.72 | 29,616,821 |
2018-06-26 | $67.08 | $67.11 | $66.71 | $66.98 | $59.28 | 23,117,581 |
2018-06-25 | $67.32 | $67.39 | $66.68 | $66.86 | $59.17 | 39,388,306 |
2018-06-22 | $67.95 | $68.13 | $67.66 | $67.80 | $60.00 | 27,041,408 |
2018-06-21 | $67.39 | $67.39 | $67.02 | $67.09 | $59.38 | 23,793,401 |
2018-06-20 | $67.78 | $67.83 | $67.40 | $67.57 | $59.80 | 38,687,268 |
2018-06-19 | $67.16 | $67.57 | $67.06 | $67.52 | $59.76 | 30,397,648 |
2018-06-18 | $69.23 | $69.52 | $69.14 | $69.50 | $60.30 | 30,778,479 |
2018-06-15 | $70.03 | $70.04 | $69.73 | $70.00 | $60.73 | 31,433,545 |
2018-06-14 | $70.51 | $70.72 | $70.32 | $70.36 | $61.05 | 24,099,035 |
2018-06-13 | $70.64 | $70.71 | $70.22 | $70.51 | $61.18 | 20,486,698 |
2018-06-12 | $70.72 | $70.76 | $70.35 | $70.41 | $61.09 | 22,706,283 |
2018-06-11 | $70.67 | $71.03 | $70.61 | $70.86 | $61.48 | 26,145,054 |
2018-06-08 | $70.27 | $70.50 | $70.09 | $70.41 | $61.09 | 23,206,326 |
2018-06-07 | $70.79 | $70.82 | $70.20 | $70.33 | $61.02 | 25,976,995 |
2018-06-06 | $70.35 | $70.73 | $70.18 | $70.73 | $61.37 | 25,445,408 |
2018-06-05 | $70.22 | $70.25 | $69.92 | $70.10 | $60.82 | 16,641,015 |
2018-06-04 | $70.46 | $70.54 | $70.18 | $70.21 | $60.92 | 18,561,876 |
2018-06-01 | $69.92 | $70.02 | $69.64 | $70.00 | $60.73 | 39,232,571 |
2018-05-31 | $69.63 | $69.70 | $69.11 | $69.40 | $60.21 | 47,992,829 |
2018-05-30 | $69.38 | $69.89 | $69.19 | $69.84 | $60.59 | 25,531,868 |
2018-05-29 | $69.14 | $69.38 | $68.53 | $68.79 | $59.68 | 57,008,867 |
2018-05-25 | $70.17 | $70.32 | $70.03 | $70.22 | $60.92 | 17,225,694 |
2018-05-24 | $70.78 | $70.81 | $70.21 | $70.68 | $61.32 | 21,542,435 |
2018-05-23 | $70.78 | $70.92 | $70.56 | $70.90 | $61.51 | 23,332,561 |
2018-05-22 | $71.88 | $71.94 | $71.61 | $71.69 | $62.20 | 12,897,918 |
2018-05-21 | $71.69 | $71.78 | $71.60 | $71.78 | $62.28 | 13,441,669 |
2018-05-18 | $71.38 | $71.45 | $71.23 | $71.33 | $61.89 | 21,815,647 |
2018-05-17 | $71.51 | $71.71 | $71.39 | $71.59 | $62.11 | 16,191,282 |
2018-05-16 | $71.31 | $71.53 | $71.23 | $71.48 | $62.02 | 13,758,303 |
2018-05-15 | $71.28 | $71.52 | $71.10 | $71.38 | $61.93 | 18,330,067 |
2018-05-14 | $72.03 | $72.10 | $71.82 | $71.90 | $62.38 | 17,790,296 |
2018-05-11 | $71.80 | $71.91 | $71.68 | $71.77 | $62.27 | 19,083,745 |
2018-05-10 | $71.34 | $71.58 | $71.21 | $71.58 | $62.10 | 18,107,471 |
2018-05-09 | $70.85 | $71.20 | $70.79 | $71.12 | $61.70 | 15,413,975 |
2018-05-08 | $70.69 | $70.95 | $70.56 | $70.95 | $61.56 | 12,400,326 |
2018-05-07 | $70.88 | $71.12 | $70.81 | $70.94 | $61.55 | 8,172,574 |
2018-05-04 | $70.17 | $71.00 | $70.13 | $70.93 | $61.54 | 17,022,636 |
2018-05-03 | $70.58 | $70.77 | $70.05 | $70.68 | $61.32 | 19,854,628 |
2018-05-02 | $70.85 | $70.94 | $70.41 | $70.46 | $61.13 | 16,409,407 |
2018-05-01 | $70.66 | $70.72 | $70.17 | $70.49 | $61.16 | 17,308,048 |
2018-04-30 | $70.89 | $71.14 | $70.69 | $70.74 | $61.38 | 21,883,668 |
2018-04-27 | $70.88 | $71.05 | $70.69 | $70.97 | $61.57 | 15,395,441 |
2018-04-26 | $70.90 | $71.01 | $70.72 | $70.90 | $61.51 | 23,697,683 |
2018-04-25 | $70.41 | $70.64 | $70.19 | $70.55 | $61.21 | 18,280,745 |
2018-04-24 | $71.09 | $71.18 | $70.46 | $70.67 | $61.31 | 22,013,447 |
2018-04-23 | $70.99 | $71.07 | $70.77 | $70.96 | $61.57 | 17,695,968 |
2018-04-20 | $71.09 | $71.15 | $70.91 | $71.05 | $61.64 | 27,586,544 |
2018-04-19 | $71.51 | $71.61 | $71.11 | $71.32 | $61.88 | 20,004,013 |
2018-04-18 | $71.52 | $71.69 | $71.45 | $71.59 | $62.11 | 17,035,128 |
2018-04-17 | $71.03 | $71.36 | $70.96 | $71.22 | $61.79 | 17,545,570 |
2018-04-16 | $70.97 | $71.00 | $70.74 | $70.90 | $61.51 | 15,678,331 |
2018-04-13 | $70.96 | $70.97 | $70.55 | $70.79 | $61.42 | 14,515,420 |
2018-04-12 | $70.54 | $70.82 | $70.50 | $70.72 | $61.36 | 18,012,495 |
2018-04-11 | $70.57 | $70.86 | $70.40 | $70.45 | $61.12 | 21,099,104 |
2018-04-10 | $70.67 | $70.89 | $70.52 | $70.72 | $61.36 | 20,848,831 |
2018-04-09 | $70.07 | $70.44 | $69.86 | $69.97 | $60.71 | 18,498,732 |
2018-04-06 | $69.81 | $70.06 | $69.17 | $69.40 | $60.21 | 24,999,581 |
2018-04-05 | $69.73 | $70.05 | $69.69 | $69.86 | $60.61 | 22,625,800 |
2018-04-04 | $68.35 | $69.43 | $68.32 | $69.40 | $60.21 | 26,041,496 |
2018-04-03 | $69.09 | $69.26 | $68.74 | $69.16 | $60.00 | 30,413,618 |
2018-04-02 | $69.41 | $69.58 | $68.25 | $68.72 | $59.62 | 52,362,541 |
2018-03-29 | $69.55 | $69.98 | $69.37 | $69.68 | $60.46 | 36,715,604 |
2018-03-28 | $69.08 | $69.56 | $68.78 | $69.05 | $59.91 | 35,737,550 |
2018-03-27 | $69.50 | $69.57 | $68.39 | $68.65 | $59.56 | 36,493,865 |
2018-03-26 | $68.98 | $69.21 | $68.29 | $69.16 | $60.00 | 31,279,031 |
2018-03-23 | $68.82 | $68.92 | $67.91 | $67.94 | $58.95 | 44,983,166 |
2018-03-22 | $69.29 | $69.44 | $68.68 | $68.70 | $59.61 | 42,084,346 |
2018-03-21 | $69.78 | $70.28 | $69.71 | $70.00 | $60.73 | 17,479,256 |
2018-03-20 | $69.82 | $70.04 | $69.72 | $69.89 | $60.64 | 20,578,759 |
2018-03-19 | $70.21 | $70.22 | $69.53 | $69.90 | $60.65 | 24,159,672 |
2018-03-16 | $70.39 | $70.66 | $70.36 | $70.47 | $61.14 | 16,119,949 |
2018-03-15 | $70.56 | $70.85 | $70.40 | $70.52 | $61.18 | 21,712,280 |
2018-03-14 | $70.93 | $70.98 | $70.31 | $70.56 | $61.22 | 13,670,766 |
2018-03-13 | $71.10 | $71.15 | $70.26 | $70.39 | $61.07 | 19,138,072 |
2018-03-12 | $70.86 | $71.01 | $70.71 | $70.86 | $61.48 | 12,801,274 |
2018-03-09 | $70.43 | $70.79 | $70.32 | $70.78 | $61.41 | 17,319,768 |
2018-03-08 | $70.38 | $70.49 | $70.10 | $70.33 | $61.02 | 14,883,283 |
2018-03-07 | $69.86 | $70.22 | $69.66 | $70.18 | $60.89 | 14,492,527 |
2018-03-06 | $70.35 | $70.39 | $70.01 | $70.20 | $60.91 | 20,996,892 |
2018-03-05 | $68.91 | $69.84 | $68.89 | $69.79 | $60.55 | 18,968,483 |
2018-03-02 | $68.85 | $69.44 | $68.57 | $69.42 | $60.23 | 35,511,970 |
2018-03-01 | $69.70 | $70.04 | $68.75 | $69.09 | $59.94 | 51,282,069 |
2018-02-28 | $71.04 | $71.08 | $70.17 | $70.27 | $60.97 | 31,642,523 |
2018-02-27 | $71.56 | $71.64 | $70.90 | $70.94 | $61.55 | 22,449,349 |
2018-02-26 | $71.64 | $72.03 | $71.39 | $72.01 | $62.48 | 21,007,211 |
2018-02-23 | $71.04 | $71.43 | $70.90 | $71.34 | $61.90 | 30,298,489 |
2018-02-22 | $70.71 | $71.10 | $70.54 | $70.78 | $61.41 | 20,536,966 |
2018-02-21 | $70.95 | $71.40 | $70.38 | $70.41 | $61.09 | 30,247,654 |
2018-02-20 | $70.88 | $71.20 | $70.58 | $70.75 | $61.38 | 25,286,922 |
2018-02-16 | $71.21 | $71.72 | $71.18 | $71.42 | $61.97 | 23,606,384 |
2018-02-15 | $71.06 | $71.21 | $70.51 | $71.10 | $61.69 | 31,600,579 |
2018-02-14 | $69.01 | $70.70 | $68.98 | $70.66 | $61.31 | 31,475,383 |
2018-02-13 | $69.09 | $69.50 | $69.07 | $69.43 | $60.24 | 20,574,279 |
2018-02-12 | $69.10 | $69.78 | $68.88 | $69.64 | $60.42 | 37,528,567 |
2018-02-09 | $68.75 | $68.96 | $66.89 | $68.59 | $59.51 | 67,466,845 |
2018-02-08 | $70.17 | $70.20 | $68.28 | $68.30 | $59.26 | 59,223,566 |
2018-02-07 | $70.25 | $70.86 | $69.99 | $70.13 | $60.85 | 44,411,259 |
2018-02-06 | $69.42 | $71.07 | $69.26 | $70.88 | $61.50 | 84,302,342 |
2018-02-05 | $71.64 | $71.97 | $69.31 | $69.51 | $60.31 | 78,968,009 |
2018-02-02 | $73.33 | $73.33 | $72.47 | $72.55 | $62.95 | 36,590,576 |
2018-02-01 | $73.72 | $74.19 | $73.68 | $74.05 | $64.25 | 30,876,230 |
2018-01-31 | $74.19 | $74.23 | $73.71 | $73.84 | $64.06 | 38,900,614 |
2018-01-30 | $74.32 | $74.37 | $73.85 | $73.94 | $64.15 | 113,986,310 |
2018-01-29 | $74.65 | $74.72 | $74.42 | $74.56 | $64.69 | 26,906,718 |
2018-01-26 | $74.98 | $75.27 | $74.93 | $75.25 | $65.29 | 19,192,557 |
2018-01-25 | $75.18 | $75.21 | $74.44 | $74.59 | $64.72 | 23,272,536 |
2018-01-24 | $75.16 | $75.23 | $74.63 | $74.88 | $64.97 | 24,383,778 |
2018-01-23 | $74.60 | $74.80 | $74.51 | $74.75 | $64.85 | 15,575,396 |
2018-01-22 | $74.19 | $74.54 | $74.15 | $74.51 | $64.65 | 14,992,542 |
2018-01-19 | $74.09 | $74.14 | $73.86 | $74.13 | $64.32 | 19,622,645 |
2018-01-18 | $73.61 | $73.80 | $73.49 | $73.72 | $63.96 | 19,094,624 |
2018-01-17 | $73.63 | $74.08 | $73.47 | $73.81 | $64.04 | 21,424,439 |
2018-01-16 | $73.71 | $73.84 | $73.34 | $73.43 | $63.71 | 24,617,807 |
2018-01-12 | $73.03 | $73.51 | $72.96 | $73.50 | $63.77 | 22,694,326 |
2018-01-11 | $72.47 | $72.78 | $72.41 | $72.77 | $63.14 | 17,314,444 |
2018-01-10 | $72.42 | $72.45 | $72.22 | $72.27 | $62.70 | 18,118,856 |
2018-01-09 | $72.34 | $72.44 | $72.12 | $72.41 | $62.82 | 19,138,901 |
2018-01-08 | $72.26 | $72.35 | $72.18 | $72.33 | $62.75 | 21,733,708 |
2018-01-05 | $72.15 | $72.40 | $72.07 | $72.35 | $62.77 | 17,483,753 |
2018-01-04 | $71.86 | $72.06 | $71.81 | $71.95 | $62.43 | 23,974,373 |
2018-01-03 | $70.89 | $71.26 | $70.85 | $71.17 | $61.75 | 33,384,936 |
2018-01-02 | $70.53 | $70.85 | $70.42 | $70.83 | $61.45 | 26,529,992 |
2017-12-29 | $70.57 | $70.58 | $70.26 | $70.31 | $61.00 | 16,214,680 |
2017-12-28 | $70.40 | $70.46 | $70.22 | $70.26 | $60.96 | 20,811,237 |
2017-12-27 | $70.19 | $70.33 | $70.10 | $70.22 | $60.92 | 19,835,388 |
2017-12-26 | $69.98 | $70.17 | $69.92 | $70.09 | $60.81 | 15,994,967 |
2017-12-22 | $69.90 | $70.12 | $69.86 | $70.11 | $60.83 | 18,766,958 |
2017-12-21 | $69.77 | $70.11 | $69.75 | $69.93 | $60.67 | 22,930,017 |
2017-12-20 | $69.87 | $69.91 | $69.63 | $69.68 | $60.46 | 18,729,481 |
2017-12-19 | $69.95 | $69.98 | $69.69 | $69.80 | $60.56 | 37,373,677 |
2017-12-18 | $70.72 | $70.96 | $70.70 | $70.80 | $60.78 | 38,998,500 |
2017-12-15 | $69.92 | $70.07 | $69.76 | $69.97 | $60.07 | 32,906,891 |
2017-12-14 | $70.33 | $70.36 | $69.95 | $69.99 | $60.09 | 27,424,619 |
2017-12-13 | $70.22 | $70.51 | $70.17 | $70.38 | $60.42 | 25,920,514 |
2017-12-12 | $70.11 | $70.17 | $69.91 | $70.11 | $60.19 | 16,514,652 |
2017-12-11 | $69.98 | $70.04 | $69.88 | $70.02 | $60.11 | 20,038,629 |
2017-12-08 | $69.79 | $69.88 | $69.63 | $69.84 | $59.96 | 19,106,829 |
2017-12-07 | $69.32 | $69.64 | $69.27 | $69.47 | $59.64 | 16,966,051 |
2017-12-06 | $69.21 | $69.43 | $69.18 | $69.29 | $59.48 | 12,481,602 |
2017-12-05 | $69.61 | $69.74 | $69.42 | $69.43 | $59.60 | 15,853,661 |
2017-12-04 | $69.99 | $69.99 | $69.57 | $69.58 | $59.73 | 19,355,522 |
2017-12-01 | $69.76 | $70.01 | $69.48 | $69.83 | $59.95 | 33,370,410 |
2017-11-30 | $70.33 | $70.41 | $70.05 | $70.11 | $60.19 | 24,443,366 |
2017-11-29 | $70.37 | $70.43 | $69.94 | $70.04 | $60.13 | 19,328,349 |
2017-11-28 | $70.14 | $70.34 | $70.01 | $70.32 | $60.37 | 19,169,402 |
2017-11-27 | $70.20 | $70.26 | $69.92 | $69.92 | $60.03 | 17,066,473 |
2017-11-24 | $70.35 | $70.39 | $70.25 | $70.34 | $60.39 | 11,732,286 |
2017-11-22 | $69.87 | $69.92 | $69.55 | $69.77 | $59.90 | 17,943,170 |
2017-11-21 | $69.53 | $69.67 | $69.49 | $69.58 | $59.73 | 17,104,787 |
2017-11-20 | $69.13 | $69.27 | $69.06 | $69.06 | $59.29 | 20,689,551 |
2017-11-17 | $68.97 | $69.03 | $68.84 | $68.91 | $59.16 | 24,773,188 |
2017-11-16 | $69.05 | $69.24 | $68.97 | $69.16 | $59.37 | 17,372,496 |
2017-11-15 | $68.37 | $68.68 | $68.28 | $68.61 | $58.90 | 18,547,272 |
2017-11-14 | $68.86 | $68.99 | $68.70 | $68.94 | $59.18 | 13,850,146 |
2017-11-13 | $68.59 | $69.02 | $68.58 | $68.99 | $59.23 | 13,605,167 |
2017-11-10 | $69.24 | $69.36 | $69.13 | $69.28 | $59.48 | 11,070,803 |
2017-11-09 | $69.29 | $69.50 | $69.04 | $69.47 | $59.64 | 22,576,983 |
2017-11-08 | $69.75 | $69.98 | $69.71 | $69.87 | $59.98 | 15,303,200 |
2017-11-07 | $69.77 | $69.86 | $69.46 | $69.64 | $59.78 | 13,024,198 |
2017-11-06 | $69.61 | $69.92 | $69.60 | $69.90 | $60.01 | 11,959,012 |
2017-11-03 | $69.80 | $69.80 | $69.56 | $69.80 | $59.92 | 14,078,690 |
2017-11-02 | $69.65 | $69.91 | $69.63 | $69.91 | $60.02 | 20,430,941 |
2017-11-01 | $69.93 | $70.00 | $69.67 | $69.70 | $59.84 | 23,674,532 |
2017-10-31 | $69.48 | $69.67 | $69.40 | $69.63 | $59.78 | 24,418,400 |
2017-10-30 | $69.22 | $69.36 | $69.20 | $69.34 | $59.53 | 14,308,493 |
2017-10-27 | $68.98 | $69.20 | $68.89 | $69.18 | $59.39 | 18,853,789 |
2017-10-26 | $69.21 | $69.26 | $69.01 | $69.02 | $59.25 | 12,355,519 |
2017-10-25 | $69.27 | $69.31 | $68.77 | $69.03 | $59.26 | 11,495,505 |
2017-10-24 | $69.28 | $69.44 | $69.20 | $69.30 | $59.49 | 10,586,482 |
2017-10-23 | $69.37 | $69.40 | $69.14 | $69.19 | $59.40 | 8,422,226 |
2017-10-20 | $69.38 | $69.38 | $69.23 | $69.34 | $59.53 | 12,636,297 |
2017-10-19 | $69.23 | $69.43 | $69.19 | $69.43 | $59.60 | 10,368,293 |
2017-10-18 | $69.45 | $69.57 | $69.37 | $69.54 | $59.70 | 11,793,348 |
2017-10-17 | $69.35 | $69.39 | $69.21 | $69.34 | $59.53 | 8,287,031 |
2017-10-16 | $69.57 | $69.62 | $69.47 | $69.52 | $59.68 | 8,800,647 |
2017-10-13 | $69.60 | $69.66 | $69.51 | $69.57 | $59.72 | 12,928,940 |
2017-10-12 | $69.15 | $69.33 | $69.09 | $69.21 | $59.42 | 10,774,094 |
2017-10-11 | $69.07 | $69.29 | $69.06 | $69.27 | $59.47 | 16,732,420 |
2017-10-10 | $68.85 | $69.11 | $68.79 | $69.10 | $59.32 | 16,626,738 |
2017-10-09 | $68.52 | $68.54 | $68.39 | $68.45 | $58.76 | 5,155,649 |
2017-10-06 | $68.17 | $68.44 | $68.14 | $68.43 | $58.75 | 16,923,310 |
2017-10-05 | $68.39 | $68.51 | $68.35 | $68.48 | $58.79 | 11,871,206 |
2017-10-04 | $68.47 | $68.59 | $68.46 | $68.52 | $58.82 | 12,518,569 |
2017-10-03 | $68.46 | $68.66 | $68.43 | $68.65 | $58.93 | 12,073,347 |
2017-10-02 | $68.27 | $68.49 | $68.24 | $68.42 | $58.74 | 16,475,611 |
2017-09-29 | $68.21 | $68.55 | $68.11 | $68.48 | $58.79 | 24,981,424 |
2017-09-28 | $67.90 | $68.18 | $67.90 | $68.08 | $58.45 | 11,703,999 |
2017-09-27 | $67.76 | $68.00 | $67.72 | $67.90 | $58.29 | 17,751,778 |
2017-09-26 | $67.89 | $67.94 | $67.64 | $67.85 | $58.25 | 20,026,560 |
2017-09-25 | $68.11 | $68.27 | $67.87 | $68.00 | $58.38 | 13,473,887 |
2017-09-22 | $68.38 | $68.50 | $68.32 | $68.39 | $58.71 | 8,442,844 |
2017-09-21 | $68.16 | $68.28 | $68.09 | $68.18 | $58.53 | 10,250,095 |
2017-09-20 | $68.49 | $68.71 | $68.00 | $68.32 | $58.65 | 15,310,031 |
2017-09-19 | $68.43 | $68.49 | $68.30 | $68.47 | $58.78 | 8,877,234 |
2017-09-18 | $68.23 | $68.34 | $68.03 | $68.15 | $58.51 | 13,594,857 |
2017-09-15 | $68.06 | $68.10 | $67.94 | $68.06 | $58.43 | 16,315,460 |
2017-09-14 | $67.76 | $68.01 | $67.74 | $68.00 | $58.38 | 14,862,297 |
2017-09-13 | $68.11 | $68.15 | $67.82 | $67.88 | $58.27 | 14,672,788 |
2017-09-12 | $68.16 | $68.29 | $68.16 | $68.25 | $58.59 | 11,803,025 |
2017-09-11 | $67.96 | $68.16 | $67.95 | $68.04 | $58.41 | 19,127,344 |
2017-09-08 | $67.66 | $67.69 | $67.51 | $67.51 | $57.96 | 16,168,817 |
2017-09-07 | $67.50 | $67.53 | $67.33 | $67.50 | $57.95 | 13,847,410 |
2017-09-06 | $66.90 | $67.10 | $66.82 | $66.95 | $57.48 | 21,335,549 |
2017-09-05 | $66.82 | $66.93 | $66.33 | $66.54 | $57.12 | 18,682,342 |
2017-09-01 | $67.15 | $67.17 | $66.95 | $66.99 | $57.51 | 15,541,793 |
2017-08-31 | $66.65 | $66.95 | $66.62 | $66.90 | $57.43 | 20,277,854 |
2017-08-30 | $66.37 | $66.45 | $66.28 | $66.39 | $56.99 | 10,510,516 |
2017-08-29 | $66.38 | $66.65 | $66.36 | $66.48 | $57.07 | 11,536,905 |
2017-08-28 | $66.82 | $66.85 | $66.71 | $66.75 | $57.30 | 13,419,075 |
2017-08-25 | $66.59 | $66.91 | $66.57 | $66.75 | $57.30 | 14,942,022 |
2017-08-24 | $66.52 | $66.59 | $66.34 | $66.35 | $56.96 | 13,150,630 |
2017-08-23 | $66.30 | $66.51 | $66.29 | $66.50 | $57.09 | 13,007,120 |
2017-08-22 | $66.31 | $66.52 | $66.29 | $66.49 | $57.08 | 11,528,833 |
2017-08-21 | $66.16 | $66.27 | $66.00 | $66.17 | $56.81 | 11,760,780 |
2017-08-18 | $66.12 | $66.33 | $65.99 | $66.19 | $56.82 | 16,347,570 |
2017-08-17 | $66.52 | $66.63 | $66.01 | $66.01 | $56.67 | 18,647,651 |
2017-08-16 | $66.60 | $66.84 | $66.58 | $66.76 | $57.31 | 14,030,746 |
2017-08-15 | $66.35 | $66.42 | $66.14 | $66.38 | $56.99 | 13,212,246 |
2017-08-14 | $66.43 | $66.60 | $66.40 | $66.43 | $57.03 | 13,311,526 |
2017-08-11 | $66.03 | $66.13 | $65.86 | $65.95 | $56.62 | 27,456,383 |
2017-08-10 | $66.62 | $66.62 | $66.01 | $66.07 | $56.72 | 28,825,121 |
2017-08-09 | $66.73 | $67.05 | $66.69 | $67.02 | $57.54 | 15,080,071 |
2017-08-08 | $67.37 | $67.46 | $67.09 | $67.13 | $57.63 | 13,510,148 |
2017-08-07 | $67.32 | $67.50 | $67.32 | $67.49 | $57.94 | 11,865,550 |
2017-08-04 | $67.44 | $67.51 | $67.20 | $67.46 | $57.91 | 14,178,018 |
2017-08-03 | $67.31 | $67.49 | $67.26 | $67.37 | $57.84 | 11,245,858 |
2017-08-02 | $67.34 | $67.42 | $67.16 | $67.33 | $57.80 | 8,948,292 |
2017-08-01 | $67.44 | $67.54 | $67.30 | $67.30 | $57.78 | 16,198,137 |
2017-07-31 | $66.88 | $67.01 | $66.73 | $66.93 | $57.46 | 20,998,839 |
2017-07-28 | $66.55 | $66.80 | $66.48 | $66.79 | $57.34 | 15,080,777 |
2017-07-27 | $67.00 | $67.04 | $66.50 | $66.72 | $57.28 | 13,754,370 |
2017-07-26 | $66.65 | $66.98 | $66.54 | $66.87 | $57.41 | 19,186,673 |
2017-07-25 | $66.71 | $66.74 | $66.44 | $66.46 | $57.05 | 12,297,572 |
2017-07-24 | $66.25 | $66.39 | $66.08 | $66.37 | $56.98 | 17,486,072 |
2017-07-21 | $66.46 | $66.55 | $66.24 | $66.55 | $57.13 | 18,406,666 |
2017-07-20 | $66.71 | $66.85 | $66.60 | $66.81 | $57.36 | 13,792,660 |
2017-07-19 | $66.36 | $66.54 | $66.35 | $66.54 | $57.12 | 12,542,325 |
2017-07-18 | $66.13 | $66.25 | $66.08 | $66.25 | $56.87 | 11,718,193 |
2017-07-17 | $66.19 | $66.28 | $66.12 | $66.19 | $56.82 | 10,326,109 |
2017-07-14 | $66.05 | $66.34 | $66.00 | $66.32 | $56.93 | 14,145,120 |
2017-07-13 | $65.75 | $65.91 | $65.66 | $65.86 | $56.54 | 22,520,673 |
2017-07-12 | $65.55 | $65.75 | $65.53 | $65.67 | $56.38 | 15,995,594 |
2017-07-11 | $64.83 | $65.16 | $64.74 | $65.15 | $55.93 | 13,584,042 |
2017-07-10 | $64.80 | $65.02 | $64.76 | $65.00 | $55.80 | 10,674,838 |
2017-07-07 | $64.65 | $64.92 | $64.56 | $64.84 | $55.66 | 18,885,683 |
2017-07-06 | $64.70 | $64.97 | $64.63 | $64.83 | $55.66 | 23,380,561 |
2017-07-05 | $64.93 | $65.16 | $64.82 | $65.12 | $55.90 | 26,253,260 |
2017-07-03 | $65.12 | $65.28 | $65.10 | $65.12 | $55.90 | 9,564,258 |
2017-06-30 | $65.33 | $65.35 | $64.83 | $65.20 | $55.97 | 28,866,120 |
2017-06-29 | $65.61 | $65.62 | $64.88 | $65.16 | $55.94 | 35,923,299 |
2017-06-28 | $65.49 | $65.87 | $65.46 | $65.81 | $56.50 | 26,317,334 |
2017-06-27 | $65.28 | $65.44 | $65.17 | $65.24 | $56.01 | 17,465,990 |
2017-06-26 | $65.56 | $65.62 | $65.22 | $65.25 | $56.02 | 21,872,781 |
2017-06-23 | $64.99 | $65.25 | $64.90 | $65.14 | $55.92 | 15,138,723 |
2017-06-22 | $64.97 | $65.10 | $64.89 | $64.98 | $55.78 | 13,521,741 |
2017-06-21 | $64.92 | $65.05 | $64.83 | $64.99 | $55.79 | 10,988,982 |
2017-06-20 | $65.42 | $65.43 | $64.92 | $65.07 | $55.86 | 23,798,528 |
2017-06-19 | $66.64 | $66.79 | $66.60 | $66.66 | $56.31 | 26,706,140 |
2017-06-16 | $66.15 | $66.41 | $66.07 | $66.39 | $56.08 | 24,571,484 |
2017-06-15 | $65.51 | $65.87 | $65.49 | $65.83 | $55.61 | 22,870,874 |
2017-06-14 | $66.95 | $66.96 | $66.30 | $66.52 | $56.19 | 18,739,460 |
2017-06-13 | $66.47 | $66.61 | $66.38 | $66.57 | $56.23 | 19,123,669 |
2017-06-12 | $66.12 | $66.19 | $65.91 | $66.06 | $55.80 | 17,937,219 |
2017-06-09 | $66.22 | $66.46 | $66.06 | $66.31 | $56.01 | 20,807,919 |
2017-06-08 | $66.42 | $66.57 | $66.34 | $66.56 | $56.22 | 15,425,213 |
2017-06-07 | $66.77 | $66.88 | $66.45 | $66.68 | $56.32 | 15,346,442 |
2017-06-06 | $66.58 | $66.71 | $66.56 | $66.66 | $56.31 | 11,387,187 |
2017-06-05 | $66.86 | $66.90 | $66.77 | $66.85 | $56.47 | 14,304,505 |
2017-06-02 | $66.96 | $67.24 | $66.86 | $67.22 | $56.78 | 22,764,290 |
2017-06-01 | $66.31 | $66.51 | $66.25 | $66.49 | $56.16 | 25,610,013 |
2017-05-31 | $66.32 | $66.38 | $66.03 | $66.06 | $55.80 | 31,167,901 |
2017-05-30 | $65.87 | $66.03 | $65.85 | $65.98 | $55.73 | 14,415,333 |
2017-05-26 | $65.87 | $66.06 | $65.85 | $66.05 | $55.79 | 25,971,514 |
2017-05-25 | $66.24 | $66.34 | $66.15 | $66.24 | $55.95 | 13,265,325 |
2017-05-24 | $66.02 | $66.25 | $65.98 | $66.24 | $55.95 | 15,090,562 |
2017-05-23 | $66.34 | $66.38 | $66.11 | $66.20 | $55.92 | 12,489,175 |
2017-05-22 | $66.18 | $66.31 | $66.11 | $66.19 | $55.91 | 14,692,607 |
2017-05-19 | $65.81 | $66.12 | $65.78 | $66.11 | $55.84 | 34,855,460 |
2017-05-18 | $65.08 | $65.40 | $65.02 | $65.35 | $55.20 | 19,242,621 |
2017-05-17 | $65.67 | $65.75 | $65.22 | $65.24 | $55.11 | 30,198,705 |
2017-05-16 | $65.95 | $66.00 | $65.86 | $65.99 | $55.74 | 21,931,150 |
2017-05-15 | $65.38 | $65.57 | $65.36 | $65.57 | $55.39 | 20,493,923 |
2017-05-12 | $64.94 | $65.24 | $64.94 | $65.24 | $55.11 | 27,683,031 |
2017-05-11 | $64.77 | $64.90 | $64.61 | $64.88 | $54.80 | 18,381,620 |
2017-05-10 | $64.98 | $65.04 | $64.89 | $65.04 | $54.94 | 18,524,300 |
2017-05-09 | $64.98 | $65.04 | $64.81 | $64.94 | $54.85 | 28,186,609 |
2017-05-08 | $65.11 | $65.11 | $64.96 | $65.10 | $54.99 | 19,823,837 |
2017-05-05 | $64.94 | $65.59 | $64.92 | $65.59 | $55.40 | 18,990,865 |
2017-05-04 | $64.48 | $64.89 | $64.43 | $64.87 | $54.80 | 16,359,729 |
2017-05-03 | $64.22 | $64.33 | $64.10 | $64.26 | $54.28 | 12,811,038 |
2017-05-02 | $64.25 | $64.42 | $64.19 | $64.39 | $54.39 | 23,499,960 |
2017-05-01 | $63.99 | $64.20 | $63.91 | $64.06 | $54.11 | 22,211,439 |
2017-04-28 | $63.89 | $63.91 | $63.77 | $63.80 | $53.89 | 25,361,248 |
2017-04-27 | $63.92 | $63.92 | $63.75 | $63.87 | $53.95 | 13,855,740 |
2017-04-26 | $63.81 | $64.03 | $63.81 | $63.81 | $53.90 | 20,489,577 |
2017-04-25 | $63.85 | $64.08 | $63.78 | $63.99 | $54.05 | 24,975,216 |
2017-04-24 | $63.41 | $63.61 | $63.38 | $63.54 | $53.67 | 32,694,852 |
2017-04-21 | $61.93 | $62.02 | $61.84 | $61.97 | $52.35 | 18,989,833 |
2017-04-20 | $61.96 | $62.10 | $61.92 | $61.93 | $52.31 | 20,485,317 |
2017-04-19 | $61.76 | $61.80 | $61.37 | $61.44 | $51.90 | 13,263,137 |
2017-04-18 | $61.55 | $61.69 | $61.35 | $61.69 | $52.11 | 21,171,092 |
2017-04-17 | $61.85 | $62.02 | $61.84 | $61.97 | $52.35 | 15,573,493 |
2017-04-13 | $61.70 | $61.78 | $61.53 | $61.59 | $52.03 | 16,760,126 |
2017-04-12 | $61.95 | $62.03 | $61.72 | $61.99 | $52.36 | 25,046,026 |
2017-04-11 | $62.00 | $62.07 | $61.62 | $62.04 | $52.41 | 18,663,098 |
2017-04-10 | $61.73 | $61.85 | $61.68 | $61.75 | $52.16 | 11,321,509 |
2017-04-07 | $61.75 | $61.93 | $61.74 | $61.82 | $52.22 | 15,848,922 |
2017-04-06 | $61.88 | $61.98 | $61.75 | $61.86 | $52.25 | 17,814,640 |
2017-04-05 | $62.13 | $62.29 | $61.83 | $61.85 | $52.24 | 22,710,372 |
2017-04-04 | $61.93 | $62.18 | $61.85 | $62.18 | $52.52 | 16,793,755 |
2017-04-03 | $62.19 | $62.24 | $61.76 | $62.20 | $52.54 | 32,855,183 |
2017-03-31 | $62.11 | $62.36 | $62.05 | $62.29 | $52.62 | 30,871,662 |
2017-03-30 | $62.43 | $62.55 | $62.32 | $62.38 | $52.69 | 16,049,834 |
2017-03-29 | $62.29 | $62.63 | $62.28 | $62.60 | $52.88 | 19,090,764 |
2017-03-28 | $62.39 | $62.65 | $62.36 | $62.60 | $52.88 | 23,196,000 |
2017-03-27 | $62.09 | $62.38 | $62.02 | $62.30 | $52.62 | 30,294,538 |
2017-03-24 | $62.11 | $62.27 | $62.04 | $62.14 | $52.49 | 25,264,511 |
2017-03-23 | $61.73 | $62.10 | $61.73 | $61.97 | $52.35 | 25,394,787 |
2017-03-22 | $61.62 | $61.89 | $61.57 | $61.83 | $52.23 | 14,492,777 |
2017-03-21 | $62.58 | $62.63 | $61.78 | $61.82 | $52.22 | 23,331,513 |
2017-03-20 | $62.25 | $62.34 | $62.02 | $62.10 | $52.46 | 13,484,415 |
2017-03-17 | $62.18 | $62.35 | $62.06 | $62.23 | $52.57 | 20,697,447 |
2017-03-16 | $62.10 | $62.13 | $61.93 | $62.07 | $52.43 | 24,380,124 |
2017-03-15 | $61.03 | $61.78 | $61.02 | $61.77 | $52.18 | 22,841,075 |
2017-03-14 | $60.92 | $60.97 | $60.79 | $60.90 | $51.44 | 15,953,540 |
2017-03-13 | $61.20 | $61.38 | $61.19 | $61.37 | $51.84 | 19,718,711 |
2017-03-10 | $60.96 | $61.12 | $60.85 | $61.05 | $51.57 | 18,987,744 |
2017-03-09 | $60.47 | $60.57 | $60.38 | $60.54 | $51.14 | 13,369,268 |
2017-03-08 | $60.49 | $60.55 | $60.25 | $60.31 | $50.94 | 11,568,222 |
2017-03-07 | $60.47 | $60.63 | $60.38 | $60.53 | $51.13 | 16,308,775 |
2017-03-06 | $60.73 | $60.75 | $60.57 | $60.74 | $51.31 | 10,965,776 |
2017-03-03 | $60.70 | $61.00 | $60.61 | $60.93 | $51.47 | 19,149,128 |
2017-03-02 | $60.71 | $60.78 | $60.56 | $60.57 | $51.16 | 16,452,808 |
2017-03-01 | $60.75 | $61.12 | $60.73 | $60.97 | $51.50 | 20,198,030 |
2017-02-28 | $60.32 | $60.52 | $60.23 | $60.34 | $50.97 | 20,439,108 |
2017-02-27 | $60.19 | $60.44 | $60.18 | $60.43 | $51.05 | 14,039,003 |
2017-02-24 | $60.17 | $60.43 | $60.14 | $60.39 | $51.01 | 16,198,702 |
2017-02-23 | $60.88 | $60.93 | $60.67 | $60.83 | $51.38 | 12,410,639 |
2017-02-22 | $60.39 | $60.74 | $60.39 | $60.70 | $51.27 | 17,129,440 |
2017-02-21 | $60.44 | $60.70 | $60.42 | $60.70 | $51.27 | 11,550,324 |
2017-02-17 | $60.32 | $60.52 | $60.27 | $60.50 | $51.10 | 14,938,004 |
2017-02-16 | $60.54 | $60.66 | $60.46 | $60.66 | $51.24 | 14,416,534 |
2017-02-15 | $60.03 | $60.52 | $60.01 | $60.52 | $51.12 | 15,460,127 |
2017-02-14 | $60.17 | $60.29 | $59.92 | $60.29 | $50.93 | 14,256,634 |
2017-02-13 | $60.39 | $60.47 | $60.28 | $60.38 | $51.00 | 12,694,444 |
2017-02-10 | $59.93 | $60.18 | $59.91 | $60.14 | $50.80 | 13,212,119 |
2017-02-09 | $59.83 | $60.02 | $59.75 | $60.00 | $50.68 | 14,299,559 |
2017-02-08 | $59.59 | $59.81 | $59.52 | $59.75 | $50.47 | 16,749,223 |
2017-02-07 | $59.58 | $59.68 | $59.53 | $59.65 | $50.39 | 12,123,012 |
2017-02-06 | $59.52 | $59.71 | $59.48 | $59.71 | $50.44 | 16,220,209 |
2017-02-03 | $60.01 | $60.18 | $59.93 | $60.14 | $50.80 | 13,963,766 |
2017-02-02 | $59.93 | $59.99 | $59.73 | $59.90 | $50.60 | 14,796,655 |
2017-02-01 | $60.00 | $60.03 | $59.71 | $59.87 | $50.57 | 26,726,436 |
2017-01-31 | $59.65 | $59.74 | $59.39 | $59.63 | $50.37 | 29,996,755 |
2017-01-30 | $59.45 | $59.58 | $59.26 | $59.54 | $50.29 | 19,146,191 |
2017-01-27 | $60.02 | $60.05 | $59.86 | $59.97 | $50.66 | 13,061,016 |
2017-01-26 | $60.19 | $60.25 | $59.99 | $60.07 | $50.74 | 20,913,845 |
2017-01-25 | $60.01 | $60.33 | $59.99 | $60.31 | $50.94 | 27,237,612 |
2017-01-24 | $59.44 | $59.72 | $59.42 | $59.69 | $50.42 | 18,175,974 |
2017-01-23 | $59.31 | $59.54 | $59.18 | $59.54 | $50.29 | 43,093,117 |
2017-01-20 | $59.26 | $59.41 | $59.18 | $59.39 | $50.17 | 24,974,054 |
2017-01-19 | $59.10 | $59.18 | $58.87 | $59.05 | $49.88 | 17,619,274 |
2017-01-18 | $59.19 | $59.32 | $59.02 | $59.20 | $50.01 | 14,581,351 |
2017-01-17 | $59.41 | $59.44 | $59.27 | $59.37 | $50.15 | 22,524,825 |
2017-01-13 | $59.42 | $59.60 | $59.33 | $59.59 | $50.34 | 20,901,856 |
2017-01-12 | $59.36 | $59.38 | $59.11 | $59.37 | $50.15 | 25,127,259 |
2017-01-11 | $58.85 | $59.30 | $58.78 | $59.28 | $50.07 | 31,352,400 |
2017-01-10 | $58.92 | $59.13 | $58.92 | $58.97 | $49.81 | 16,296,577 |
2017-01-09 | $58.83 | $58.99 | $58.75 | $58.96 | $49.80 | 13,962,351 |
2017-01-06 | $58.97 | $59.11 | $58.91 | $59.05 | $49.88 | 22,073,717 |
2017-01-05 | $58.90 | $59.31 | $58.90 | $59.25 | $50.05 | 22,063,115 |
2017-01-04 | $58.40 | $58.78 | $58.35 | $58.75 | $49.63 | 25,670,022 |
2017-01-03 | $57.95 | $58.11 | $57.85 | $58.09 | $49.07 | 27,938,327 |
2016-12-30 | $57.97 | $57.98 | $57.60 | $57.73 | $48.76 | 25,225,987 |
2016-12-29 | $57.50 | $57.66 | $57.48 | $57.53 | $48.60 | 16,406,129 |
2016-12-28 | $57.56 | $57.58 | $57.31 | $57.39 | $48.48 | 19,569,395 |
2016-12-27 | $57.63 | $57.72 | $57.60 | $57.61 | $48.66 | 13,327,687 |
2016-12-23 | $57.58 | $57.68 | $57.54 | $57.68 | $48.72 | 14,821,551 |
2016-12-22 | $57.62 | $57.69 | $57.51 | $57.53 | $48.60 | 16,310,189 |
2016-12-21 | $57.65 | $57.70 | $57.58 | $57.66 | $48.71 | 17,793,946 |
2016-12-20 | $58.11 | $58.29 | $58.07 | $58.24 | $48.69 | 17,813,524 |
2016-12-19 | $58.16 | $58.31 | $58.04 | $58.04 | $48.52 | 17,705,190 |
2016-12-16 | $58.05 | $58.29 | $58.02 | $58.13 | $48.60 | 24,359,092 |
2016-12-15 | $58.00 | $58.19 | $57.96 | $58.09 | $48.57 | 25,317,931 |
2016-12-14 | $58.96 | $59.09 | $58.13 | $58.22 | $48.68 | 26,473,655 |
2016-12-13 | $58.98 | $59.25 | $58.95 | $59.09 | $49.40 | 22,116,770 |
2016-12-12 | $58.50 | $58.69 | $58.39 | $58.46 | $48.88 | 16,612,743 |
2016-12-09 | $58.47 | $58.72 | $58.43 | $58.72 | $49.09 | 20,886,461 |
2016-12-08 | $58.41 | $58.57 | $58.27 | $58.47 | $48.88 | 23,426,982 |
2016-12-07 | $57.88 | $58.62 | $57.86 | $58.52 | $48.93 | 25,749,322 |
2016-12-06 | $57.33 | $57.74 | $57.30 | $57.66 | $48.21 | 19,216,453 |
2016-12-05 | $57.00 | $57.38 | $56.99 | $57.27 | $47.88 | 19,686,243 |
2016-12-02 | $56.47 | $56.84 | $56.40 | $56.71 | $47.41 | 16,077,421 |
2016-12-01 | $56.73 | $56.76 | $56.49 | $56.57 | $47.30 | 22,693,394 |
2016-11-30 | $56.98 | $56.99 | $56.70 | $56.79 | $47.48 | 23,874,742 |
2016-11-29 | $56.53 | $56.98 | $56.47 | $56.85 | $47.53 | 14,719,758 |
2016-11-28 | $56.63 | $56.69 | $56.46 | $56.49 | $47.23 | 13,607,989 |
2016-11-25 | $56.82 | $56.83 | $56.71 | $56.79 | $47.48 | 7,842,848 |
2016-11-23 | $56.25 | $56.62 | $56.19 | $56.62 | $47.34 | 13,840,294 |
2016-11-22 | $56.81 | $56.85 | $56.58 | $56.82 | $47.50 | 17,866,530 |
2016-11-21 | $56.42 | $56.71 | $56.41 | $56.68 | $47.39 | 18,504,525 |
2016-11-18 | $56.31 | $56.38 | $56.10 | $56.20 | $46.99 | 17,047,302 |
2016-11-17 | $56.67 | $56.89 | $56.62 | $56.82 | $47.50 | 18,459,346 |
2016-11-16 | $56.43 | $56.62 | $56.34 | $56.39 | $47.15 | 22,261,240 |
2016-11-15 | $56.59 | $57.02 | $56.53 | $56.99 | $47.65 | 15,311,744 |
2016-11-14 | $56.63 | $56.75 | $56.48 | $56.74 | $47.44 | 20,650,883 |
2016-11-11 | $57.15 | $57.20 | $56.74 | $57.05 | $47.70 | 18,430,069 |
2016-11-10 | $57.53 | $57.67 | $56.93 | $57.40 | $47.99 | 37,382,769 |
2016-11-09 | $57.07 | $57.79 | $57.01 | $57.56 | $48.12 | 27,175,074 |
2016-11-08 | $57.18 | $57.68 | $57.13 | $57.51 | $48.08 | 17,403,906 |
2016-11-07 | $57.28 | $57.38 | $57.15 | $57.35 | $47.95 | 21,383,605 |
2016-11-04 | $56.74 | $56.91 | $56.55 | $56.57 | $47.30 | 17,423,767 |
2016-11-03 | $57.38 | $57.42 | $57.04 | $57.12 | $47.76 | 12,959,140 |
2016-11-02 | $57.53 | $57.61 | $57.10 | $57.18 | $47.81 | 17,538,942 |
2016-11-01 | $57.96 | $57.98 | $57.38 | $57.57 | $48.13 | 19,495,189 |
2016-10-31 | $57.75 | $57.90 | $57.58 | $57.82 | $48.34 | 19,266,193 |
2016-10-28 | $57.71 | $57.92 | $57.65 | $57.79 | $48.32 | 15,377,759 |
2016-10-27 | $58.01 | $58.04 | $57.75 | $57.81 | $48.33 | 9,309,344 |
2016-10-26 | $57.84 | $58.07 | $57.77 | $57.88 | $48.39 | 12,169,527 |
2016-10-25 | $58.05 | $58.19 | $57.91 | $58.14 | $48.61 | 12,430,402 |
2016-10-24 | $58.36 | $58.37 | $58.05 | $58.18 | $48.64 | 12,722,999 |
2016-10-21 | $57.92 | $58.21 | $57.86 | $58.19 | $48.65 | 12,584,854 |
2016-10-20 | $58.15 | $58.43 | $58.09 | $58.32 | $48.76 | 9,959,038 |
2016-10-19 | $58.16 | $58.37 | $58.12 | $58.23 | $48.68 | 12,500,141 |
2016-10-18 | $58.19 | $58.24 | $57.98 | $58.07 | $48.55 | 13,027,968 |
2016-10-17 | $57.54 | $57.66 | $57.41 | $57.50 | $48.07 | 12,640,990 |
2016-10-14 | $57.96 | $58.07 | $57.65 | $57.67 | $48.22 | 19,288,382 |
2016-10-13 | $57.15 | $57.70 | $56.99 | $57.57 | $48.13 | 13,090,873 |
2016-10-12 | $57.84 | $57.94 | $57.63 | $57.79 | $48.32 | 13,537,312 |
2016-10-11 | $58.48 | $58.51 | $57.75 | $57.92 | $48.42 | 18,434,586 |
2016-10-10 | $58.68 | $58.90 | $58.65 | $58.75 | $49.12 | 7,860,730 |
2016-10-07 | $58.63 | $58.68 | $58.12 | $58.58 | $48.98 | 16,684,917 |
2016-10-06 | $58.90 | $58.95 | $58.73 | $58.88 | $49.23 | 11,592,223 |
2016-10-05 | $59.18 | $59.29 | $59.04 | $59.20 | $49.49 | 14,774,310 |
2016-10-04 | $59.24 | $59.35 | $58.73 | $58.96 | $49.29 | 28,707,492 |
2016-10-03 | $58.97 | $59.09 | $58.84 | $58.97 | $49.30 | 17,903,551 |
2016-09-30 | $58.81 | $59.29 | $58.73 | $59.13 | $49.44 | 28,871,930 |
2016-09-29 | $59.26 | $59.39 | $58.47 | $58.67 | $49.05 | 16,703,807 |
2016-09-28 | $59.16 | $59.43 | $58.80 | $59.41 | $49.67 | 22,026,420 |
2016-09-27 | $58.47 | $59.00 | $58.41 | $58.99 | $49.32 | 19,862,148 |
2016-09-26 | $58.75 | $58.83 | $58.62 | $58.71 | $49.08 | 23,824,929 |
2016-09-23 | $59.28 | $59.45 | $59.24 | $59.26 | $49.54 | 19,379,954 |
2016-09-22 | $60.03 | $60.16 | $59.69 | $59.76 | $49.96 | 27,047,527 |
2016-09-21 | $58.70 | $59.22 | $58.49 | $59.16 | $49.46 | 28,804,005 |
2016-09-20 | $58.34 | $58.39 | $58.07 | $58.14 | $48.61 | 23,968,187 |
2016-09-19 | $58.06 | $58.14 | $57.74 | $57.79 | $48.32 | 24,184,443 |
2016-09-16 | $57.61 | $57.64 | $57.33 | $57.49 | $48.06 | 47,897,877 |
2016-09-15 | $57.79 | $58.35 | $57.63 | $58.24 | $48.69 | 25,111,301 |
2016-09-14 | $57.74 | $58.06 | $57.63 | $57.74 | $48.27 | 16,841,515 |
2016-09-13 | $58.25 | $58.36 | $57.57 | $57.82 | $48.34 | 24,865,867 |
2016-09-12 | $58.10 | $59.04 | $58.05 | $59.01 | $49.34 | 26,966,758 |
2016-09-09 | $59.25 | $59.25 | $58.51 | $58.53 | $48.93 | 23,547,041 |
2016-09-08 | $59.81 | $59.98 | $59.62 | $59.69 | $49.90 | 15,572,694 |
2016-09-07 | $59.99 | $60.10 | $59.75 | $59.86 | $50.05 | 17,917,534 |
2016-09-06 | $59.56 | $59.86 | $59.54 | $59.83 | $50.02 | 14,730,557 |
2016-09-02 | $59.30 | $59.50 | $59.11 | $59.43 | $49.69 | 19,151,555 |
2016-09-01 | $58.62 | $58.78 | $58.41 | $58.75 | $49.12 | 18,389,771 |
2016-08-31 | $58.40 | $58.53 | $58.14 | $58.35 | $48.78 | 20,437,242 |
2016-08-30 | $58.60 | $58.69 | $58.36 | $58.47 | $48.88 | 10,046,301 |
2016-08-29 | $58.24 | $58.58 | $58.22 | $58.55 | $48.95 | 10,479,721 |
2016-08-26 | $58.81 | $59.33 | $58.11 | $58.37 | $48.80 | 19,518,096 |
2016-08-25 | $58.76 | $58.89 | $58.67 | $58.72 | $49.09 | 10,953,520 |
2016-08-24 | $59.13 | $59.20 | $58.89 | $58.96 | $49.29 | 12,206,567 |
2016-08-23 | $59.24 | $59.35 | $59.08 | $59.10 | $49.41 | 12,534,122 |
2016-08-22 | $58.61 | $58.89 | $58.50 | $58.85 | $49.20 | 10,095,633 |
2016-08-19 | $58.62 | $58.82 | $58.45 | $58.79 | $49.15 | 12,142,828 |
2016-08-18 | $58.89 | $59.23 | $58.80 | $59.23 | $49.52 | 17,723,918 |
2016-08-17 | $58.79 | $59.09 | $58.54 | $58.93 | $49.27 | 12,103,619 |
2016-08-16 | $58.93 | $59.11 | $58.85 | $58.95 | $49.29 | 14,286,200 |
2016-08-15 | $59.00 | $59.18 | $58.99 | $59.04 | $49.36 | 9,048,734 |
2016-08-12 | $58.99 | $59.06 | $58.74 | $58.81 | $49.17 | 11,331,570 |
2016-08-11 | $58.82 | $59.11 | $58.77 | $58.96 | $49.29 | 19,675,825 |
2016-08-10 | $58.72 | $58.76 | $58.52 | $58.54 | $48.94 | 17,539,520 |
2016-08-09 | $58.14 | $58.52 | $58.11 | $58.34 | $48.78 | 27,514,404 |
2016-08-08 | $57.86 | $57.92 | $57.79 | $57.88 | $48.39 | 10,326,797 |
2016-08-05 | $57.50 | $57.78 | $57.49 | $57.76 | $48.29 | 15,143,512 |
2016-08-04 | $57.35 | $57.53 | $57.24 | $57.50 | $48.07 | 16,761,761 |
2016-08-03 | $56.89 | $57.19 | $56.85 | $57.17 | $47.80 | 19,684,420 |
2016-08-02 | $57.53 | $57.57 | $57.15 | $57.37 | $47.96 | 20,476,106 |
2016-08-01 | $57.86 | $57.98 | $57.59 | $57.66 | $48.21 | 21,623,719 |
2016-07-29 | $57.84 | $58.15 | $57.71 | $58.04 | $48.52 | 21,590,417 |
2016-07-28 | $57.38 | $57.46 | $57.08 | $57.36 | $47.96 | 14,445,267 |
2016-07-27 | $57.48 | $57.58 | $57.00 | $57.42 | $48.01 | 17,126,918 |
2016-07-26 | $57.19 | $57.38 | $56.97 | $57.21 | $47.83 | 15,025,684 |
2016-07-25 | $57.08 | $57.10 | $56.81 | $56.97 | $47.63 | 13,277,389 |
2016-07-22 | $57.05 | $57.08 | $56.88 | $57.04 | $47.69 | 16,069,313 |
2016-07-21 | $56.98 | $57.19 | $56.83 | $56.93 | $47.60 | 19,634,985 |
2016-07-20 | $57.01 | $57.23 | $56.90 | $57.16 | $47.79 | 20,885,209 |
2016-07-19 | $56.65 | $56.74 | $56.50 | $56.65 | $47.36 | 19,896,943 |
2016-07-18 | $56.96 | $57.27 | $56.85 | $57.10 | $47.74 | 17,614,332 |
2016-07-15 | $57.10 | $57.13 | $56.84 | $56.96 | $47.62 | 29,705,397 |
2016-07-14 | $57.29 | $57.43 | $57.17 | $57.25 | $47.86 | 28,145,527 |
2016-07-13 | $56.96 | $57.10 | $56.71 | $56.76 | $47.45 | 27,351,568 |
2016-07-12 | $56.86 | $57.09 | $56.75 | $56.82 | $47.50 | 29,839,041 |
2016-07-11 | $55.99 | $56.29 | $55.95 | $56.06 | $46.87 | 25,474,916 |
2016-07-08 | $55.04 | $55.34 | $54.91 | $55.25 | $46.19 | 26,189,512 |
2016-07-07 | $54.74 | $54.94 | $54.25 | $54.42 | $45.50 | 24,824,949 |
2016-07-06 | $54.11 | $54.67 | $53.77 | $54.64 | $45.68 | 28,451,429 |
2016-07-05 | $55.14 | $55.20 | $54.58 | $54.74 | $45.77 | 33,647,354 |
2016-07-01 | $55.84 | $56.00 | $55.74 | $55.82 | $46.67 | 22,693,352 |
2016-06-30 | $55.11 | $55.82 | $54.96 | $55.82 | $46.67 | 48,143,618 |
2016-06-29 | $54.81 | $55.19 | $54.72 | $55.00 | $45.98 | 33,914,859 |
2016-06-28 | $53.86 | $54.04 | $53.37 | $54.01 | $45.16 | 45,213,462 |
2016-06-27 | $52.91 | $52.94 | $51.93 | $52.63 | $44.00 | 60,560,715 |
2016-06-24 | $53.89 | $55.09 | $53.63 | $53.66 | $44.86 | 85,313,905 |
2016-06-23 | $58.34 | $58.80 | $57.93 | $58.70 | $49.08 | 33,064,407 |
2016-06-22 | $57.39 | $57.67 | $57.12 | $57.12 | $47.76 | 45,176,465 |
2016-06-21 | $58.34 | $58.78 | $58.09 | $58.33 | $47.78 | 37,705,479 |
2016-06-20 | $58.20 | $58.27 | $57.84 | $57.86 | $47.40 | 38,890,448 |
2016-06-17 | $56.10 | $56.60 | $55.83 | $56.46 | $46.25 | 51,689,602 |
2016-06-16 | $55.00 | $55.95 | $54.59 | $55.91 | $45.80 | 27,677,651 |
2016-06-15 | $55.90 | $56.10 | $55.67 | $55.79 | $45.70 | 34,010,361 |
2016-06-14 | $55.73 | $55.86 | $55.12 | $55.42 | $45.40 | 69,489,982 |
2016-06-13 | $56.41 | $56.86 | $56.16 | $56.32 | $46.14 | 25,422,702 |
2016-06-10 | $57.62 | $57.71 | $56.99 | $57.15 | $46.82 | 29,812,946 |
2016-06-09 | $58.86 | $59.01 | $58.68 | $58.86 | $48.22 | 18,489,138 |
2016-06-08 | $59.65 | $59.74 | $59.54 | $59.59 | $48.82 | 14,673,441 |
2016-06-07 | $59.49 | $59.63 | $59.42 | $59.47 | $48.72 | 15,311,690 |
2016-06-06 | $58.90 | $59.18 | $58.85 | $59.04 | $48.37 | 22,191,860 |
2016-06-03 | $58.54 | $58.73 | $58.23 | $58.71 | $48.10 | 27,770,231 |
2016-06-02 | $58.00 | $58.35 | $57.93 | $58.33 | $47.78 | 32,992,057 |
2016-06-01 | $58.10 | $58.38 | $58.03 | $58.33 | $47.78 | 19,567,292 |
2016-05-31 | $58.90 | $58.99 | $58.24 | $58.38 | $47.83 | 25,438,505 |
2016-05-27 | $58.62 | $58.75 | $58.52 | $58.66 | $48.05 | 16,066,408 |
2016-05-26 | $58.78 | $58.85 | $58.58 | $58.72 | $48.10 | 21,115,408 |
2016-05-25 | $58.38 | $58.68 | $58.35 | $58.56 | $47.97 | 35,592,090 |
2016-05-24 | $57.51 | $58.06 | $57.50 | $57.95 | $47.47 | 28,901,598 |
2016-05-23 | $57.10 | $57.28 | $57.01 | $57.12 | $46.79 | 18,828,731 |
2016-05-20 | $57.32 | $57.46 | $57.19 | $57.31 | $46.95 | 23,377,800 |
2016-05-19 | $56.91 | $57.01 | $56.67 | $56.84 | $46.56 | 26,976,039 |
2016-05-18 | $57.29 | $57.85 | $57.04 | $57.25 | $46.90 | 35,323,716 |
2016-05-17 | $57.55 | $57.74 | $57.17 | $57.23 | $46.88 | 25,116,368 |
2016-05-16 | $57.16 | $57.68 | $57.13 | $57.65 | $47.23 | 24,500,534 |
2016-05-13 | $57.11 | $57.36 | $56.81 | $56.97 | $46.67 | 19,052,383 |
2016-05-12 | $58.07 | $58.09 | $57.31 | $57.56 | $47.15 | 17,641,978 |
2016-05-11 | $57.70 | $57.93 | $57.58 | $57.58 | $47.17 | 20,180,465 |
2016-05-10 | $57.69 | $58.08 | $57.64 | $58.08 | $47.58 | 21,333,551 |
2016-05-09 | $57.52 | $57.63 | $57.23 | $57.26 | $46.91 | 17,842,742 |
2016-05-06 | $56.97 | $57.41 | $56.92 | $57.38 | $47.01 | 21,498,242 |
2016-05-05 | $57.30 | $57.45 | $57.04 | $57.22 | $46.88 | 21,552,567 |
2016-05-04 | $57.52 | $57.61 | $57.17 | $57.34 | $46.97 | 20,213,136 |
2016-05-03 | $58.40 | $58.41 | $57.93 | $58.01 | $47.52 | 25,287,124 |
2016-05-02 | $58.90 | $59.07 | $58.72 | $58.98 | $48.32 | 25,207,329 |
2016-04-29 | $58.72 | $58.81 | $58.22 | $58.43 | $47.87 | 27,642,884 |
2016-04-28 | $58.78 | $59.26 | $58.55 | $58.68 | $48.07 | 25,204,477 |
2016-04-27 | $59.27 | $59.61 | $59.18 | $59.49 | $48.73 | 13,054,719 |
2016-04-26 | $59.47 | $59.56 | $59.26 | $59.45 | $48.70 | 15,657,829 |
2016-04-25 | $59.24 | $59.29 | $59.02 | $59.24 | $48.53 | 13,518,374 |
2016-04-22 | $59.45 | $59.64 | $59.29 | $59.54 | $48.78 | 17,262,687 |
2016-04-21 | $59.78 | $59.83 | $59.41 | $59.51 | $48.75 | 19,135,137 |
2016-04-20 | $59.79 | $60.16 | $59.70 | $59.87 | $49.05 | 14,402,610 |
2016-04-19 | $59.69 | $59.94 | $59.60 | $59.82 | $49.01 | 24,251,435 |
2016-04-18 | $58.22 | $58.86 | $58.17 | $58.80 | $48.17 | 20,200,193 |
2016-04-15 | $58.39 | $58.50 | $58.29 | $58.30 | $47.76 | 17,557,982 |
2016-04-14 | $58.54 | $58.65 | $58.33 | $58.43 | $47.87 | 26,844,437 |
2016-04-13 | $58.14 | $58.36 | $58.01 | $58.24 | $47.71 | 25,583,900 |
2016-04-12 | $56.94 | $57.44 | $56.61 | $57.33 | $46.97 | 25,164,672 |
2016-04-11 | $56.83 | $57.07 | $56.48 | $56.49 | $46.28 | 15,639,363 |
2016-04-08 | $56.51 | $56.66 | $56.32 | $56.46 | $46.25 | 18,462,754 |
2016-04-07 | $55.76 | $55.92 | $55.27 | $55.40 | $45.38 | 19,855,636 |
2016-04-06 | $55.51 | $56.26 | $55.42 | $56.22 | $46.06 | 20,465,543 |
2016-04-05 | $55.42 | $55.50 | $55.24 | $55.32 | $45.32 | 20,199,587 |
2016-04-04 | $56.70 | $56.77 | $56.36 | $56.43 | $46.23 | 16,977,201 |
2016-04-01 | $55.99 | $56.62 | $55.93 | $56.55 | $46.33 | 30,396,066 |
2016-03-31 | $57.46 | $57.59 | $57.13 | $57.16 | $46.83 | 37,335,146 |
2016-03-30 | $57.79 | $58.06 | $57.64 | $57.73 | $47.29 | 18,999,487 |
2016-03-29 | $56.42 | $57.33 | $56.28 | $57.30 | $46.94 | 22,376,833 |
2016-03-28 | $56.74 | $56.78 | $56.55 | $56.69 | $46.44 | 18,491,121 |
2016-03-24 | $56.02 | $56.35 | $55.95 | $56.35 | $46.16 | 18,326,468 |
2016-03-23 | $57.16 | $57.18 | $56.65 | $56.73 | $46.47 | 18,290,832 |
2016-03-22 | $56.95 | $57.40 | $56.90 | $57.31 | $46.95 | 15,926,673 |
2016-03-21 | $57.36 | $57.54 | $57.23 | $57.41 | $47.03 | 17,625,795 |
2016-03-18 | $57.51 | $57.69 | $57.42 | $57.50 | $47.10 | 30,733,434 |
2016-03-17 | $57.19 | $57.71 | $57.00 | $57.60 | $47.19 | 17,906,638 |
2016-03-16 | $56.23 | $57.21 | $56.23 | $57.16 | $46.83 | 25,412,987 |
2016-03-15 | $56.61 | $56.67 | $56.45 | $56.66 | $46.42 | 19,646,333 |
2016-03-14 | $57.24 | $57.35 | $57.07 | $57.20 | $46.86 | 15,953,128 |
2016-03-11 | $56.87 | $57.35 | $56.82 | $57.32 | $46.96 | 24,374,583 |
2016-03-10 | $56.40 | $56.76 | $55.42 | $55.86 | $45.76 | 28,146,972 |
2016-03-09 | $55.99 | $56.11 | $55.81 | $55.95 | $45.83 | 15,467,368 |
2016-03-08 | $56.05 | $56.05 | $55.67 | $55.74 | $45.66 | 16,647,830 |
2016-03-07 | $55.78 | $56.48 | $55.74 | $56.29 | $46.11 | 24,047,460 |
2016-03-04 | $56.34 | $56.66 | $56.21 | $56.36 | $46.17 | 22,752,214 |
2016-03-03 | $55.56 | $55.98 | $55.51 | $55.95 | $45.83 | 21,109,637 |
2016-03-02 | $55.00 | $55.45 | $54.88 | $55.41 | $45.39 | 22,549,437 |
2016-03-01 | $54.41 | $55.07 | $54.28 | $55.03 | $45.08 | 24,585,784 |
2016-02-29 | $53.84 | $54.13 | $53.60 | $53.63 | $43.93 | 30,315,191 |
2016-02-26 | $54.37 | $54.40 | $53.85 | $53.95 | $44.20 | 19,604,546 |
2016-02-25 | $53.75 | $54.10 | $53.50 | $54.09 | $44.31 | 25,166,987 |
2016-02-24 | $52.75 | $53.53 | $52.49 | $53.45 | $43.79 | 26,718,830 |
2016-02-23 | $54.18 | $54.22 | $53.55 | $53.64 | $43.94 | 19,708,996 |
2016-02-22 | $54.32 | $54.58 | $54.30 | $54.53 | $44.67 | 19,217,041 |
2016-02-19 | $53.57 | $53.97 | $53.40 | $53.92 | $44.17 | 26,685,222 |
2016-02-18 | $54.49 | $54.49 | $53.94 | $53.98 | $44.22 | 32,694,096 |
2016-02-17 | $53.79 | $54.33 | $53.76 | $54.26 | $44.45 | 25,594,699 |
2016-02-16 | $53.20 | $53.37 | $52.77 | $53.34 | $43.70 | 31,605,779 |
2016-02-12 | $51.53 | $52.29 | $51.31 | $52.28 | $42.83 | 38,730,523 |
2016-02-11 | $51.43 | $51.65 | $50.94 | $51.38 | $42.09 | 41,750,155 |
2016-02-10 | $52.38 | $52.78 | $52.05 | $52.14 | $42.71 | 32,088,411 |
2016-02-09 | $51.67 | $52.43 | $51.63 | $52.20 | $42.76 | 34,142,677 |
2016-02-08 | $52.94 | $52.96 | $52.32 | $52.81 | $43.26 | 37,822,449 |
2016-02-05 | $54.41 | $54.48 | $53.58 | $53.81 | $44.08 | 31,548,107 |
2016-02-04 | $54.23 | $54.84 | $54.13 | $54.65 | $44.77 | 28,236,177 |
2016-02-03 | $54.42 | $54.59 | $53.42 | $54.58 | $44.71 | 36,337,276 |
2016-02-02 | $54.63 | $54.63 | $53.94 | $54.13 | $44.34 | 29,809,102 |
2016-02-01 | $55.02 | $55.58 | $54.83 | $55.42 | $45.40 | 31,082,704 |
2016-01-29 | $54.75 | $55.52 | $54.70 | $55.48 | $45.45 | 37,109,712 |
2016-01-28 | $54.86 | $54.93 | $54.05 | $54.52 | $44.66 | 31,266,709 |
2016-01-27 | $54.60 | $55.16 | $54.15 | $54.36 | $44.53 | 32,829,241 |
2016-01-26 | $54.05 | $54.74 | $53.98 | $54.71 | $44.82 | 26,789,290 |
2016-01-25 | $54.06 | $54.28 | $53.71 | $53.75 | $44.03 | 36,799,444 |
2016-01-22 | $54.20 | $54.54 | $54.08 | $54.48 | $44.63 | 44,855,903 |
2016-01-21 | $52.32 | $53.23 | $51.93 | $52.92 | $43.35 | 48,974,732 |
2016-01-20 | $52.66 | $52.86 | $51.52 | $52.53 | $43.03 | 47,944,165 |
2016-01-19 | $54.19 | $54.22 | $53.37 | $53.75 | $44.03 | 35,709,789 |
2016-01-15 | $53.46 | $53.85 | $53.02 | $53.26 | $43.63 | 60,553,869 |
2016-01-14 | $54.77 | $55.50 | $54.36 | $55.26 | $45.27 | 35,140,200 |
2016-01-13 | $55.80 | $55.90 | $54.41 | $54.56 | $44.70 | 33,481,792 |
2016-01-12 | $55.63 | $55.71 | $54.95 | $55.42 | $45.40 | 29,930,184 |
2016-01-11 | $55.56 | $55.58 | $54.67 | $55.16 | $45.19 | 33,017,912 |
2016-01-08 | $55.93 | $55.99 | $54.84 | $54.93 | $45.00 | 31,301,068 |
2016-01-07 | $55.72 | $56.20 | $55.53 | $55.60 | $45.55 | 37,579,395 |
2016-01-06 | $56.53 | $56.92 | $56.45 | $56.78 | $46.51 | 22,412,475 |
2016-01-05 | $57.71 | $57.80 | $57.33 | $57.73 | $47.29 | 23,891,480 |
2016-01-04 | $57.82 | $57.85 | $57.15 | $57.82 | $47.37 | 34,260,214 |
2015-12-31 | $59.13 | $59.20 | $58.72 | $58.72 | $48.10 | 31,818,882 |
2015-12-30 | $59.65 | $59.74 | $59.48 | $59.52 | $48.76 | 18,855,450 |
2015-12-29 | $59.73 | $60.03 | $59.71 | $59.88 | $49.05 | 30,796,136 |
2015-12-28 | $59.30 | $59.33 | $59.10 | $59.29 | $48.57 | 28,946,857 |
2015-12-24 | $59.28 | $59.59 | $59.28 | $59.43 | $48.69 | 10,950,492 |
2015-12-23 | $59.10 | $59.56 | $59.07 | $59.53 | $48.77 | 29,782,243 |
2015-12-22 | $58.29 | $58.63 | $58.09 | $58.55 | $47.96 | 29,319,452 |
2015-12-21 | $58.50 | $58.56 | $57.84 | $58.11 | $47.60 | 28,869,644 |
2015-12-18 | $58.69 | $58.77 | $58.34 | $58.35 | $47.39 | 41,659,060 |
2015-12-17 | $59.66 | $59.67 | $58.96 | $58.97 | $47.89 | 40,456,769 |
2015-12-16 | $59.22 | $59.84 | $58.95 | $59.73 | $48.51 | 45,167,423 |
2015-12-15 | $58.62 | $58.82 | $58.42 | $58.55 | $47.55 | 37,876,675 |
2015-12-14 | $58.42 | $58.50 | $57.65 | $58.26 | $47.31 | 32,240,529 |
2015-12-11 | $58.50 | $58.59 | $58.09 | $58.17 | $47.24 | 29,945,022 |
2015-12-10 | $59.56 | $59.63 | $59.22 | $59.30 | $48.16 | 20,267,831 |
2015-12-09 | $59.57 | $60.02 | $58.99 | $59.29 | $48.15 | 26,646,706 |
2015-12-08 | $59.42 | $59.68 | $59.24 | $59.56 | $48.37 | 26,323,002 |
2015-12-07 | $60.56 | $60.59 | $60.23 | $60.45 | $49.09 | 29,861,732 |
2015-12-04 | $60.14 | $60.91 | $60.11 | $60.84 | $49.41 | 23,382,087 |
2015-12-03 | $60.95 | $60.98 | $60.10 | $60.35 | $49.01 | 26,897,122 |
2015-12-02 | $61.01 | $61.17 | $60.56 | $60.64 | $49.25 | 21,426,039 |
2015-12-01 | $61.14 | $61.33 | $60.98 | $61.29 | $49.77 | 34,990,656 |
2015-11-30 | $60.79 | $60.82 | $60.59 | $60.65 | $49.25 | 23,366,697 |
2015-11-27 | $60.76 | $60.80 | $60.65 | $60.70 | $49.29 | 6,400,380 |
2015-11-25 | $60.64 | $60.82 | $60.48 | $60.69 | $49.29 | 13,351,699 |
2015-11-24 | $60.10 | $60.64 | $60.06 | $60.55 | $49.17 | 21,726,972 |
2015-11-23 | $60.76 | $60.90 | $60.42 | $60.54 | $49.16 | 19,432,785 |
2015-11-20 | $61.24 | $61.35 | $60.88 | $60.92 | $49.47 | 18,499,753 |
2015-11-19 | $61.11 | $61.30 | $61.02 | $61.06 | $49.59 | 19,981,104 |
2015-11-18 | $60.39 | $60.83 | $60.27 | $60.75 | $49.34 | 15,481,028 |
2015-11-17 | $60.30 | $60.52 | $60.09 | $60.20 | $48.89 | 22,458,621 |
2015-11-16 | $59.34 | $60.05 | $59.32 | $60.04 | $48.76 | 16,939,229 |
2015-11-13 | $59.50 | $59.59 | $59.19 | $59.29 | $48.15 | 26,248,421 |
2015-11-12 | $60.06 | $60.29 | $59.79 | $59.79 | $48.56 | 31,911,338 |
2015-11-11 | $60.80 | $60.84 | $60.48 | $60.58 | $49.20 | 14,220,000 |
2015-11-10 | $60.03 | $60.29 | $59.93 | $60.27 | $48.95 | 14,471,949 |
2015-11-09 | $60.56 | $60.63 | $60.07 | $60.31 | $48.98 | 23,887,596 |
2015-11-06 | $60.84 | $61.00 | $60.54 | $60.94 | $49.49 | 17,523,178 |
2015-11-05 | $61.45 | $61.53 | $61.07 | $61.22 | $49.72 | 21,648,095 |
2015-11-04 | $61.72 | $61.75 | $61.15 | $61.33 | $49.81 | 21,019,325 |
2015-11-03 | $61.29 | $61.82 | $61.21 | $61.67 | $50.08 | 14,282,927 |
2015-11-02 | $61.44 | $61.69 | $61.37 | $61.69 | $50.10 | 14,749,693 |
2015-10-30 | $61.26 | $61.52 | $61.08 | $61.11 | $49.63 | 19,115,269 |
2015-10-29 | $60.96 | $61.29 | $60.96 | $61.24 | $49.73 | 12,842,994 |
2015-10-28 | $61.54 | $62.03 | $61.12 | $61.69 | $50.10 | 17,326,298 |
2015-10-27 | $61.37 | $61.48 | $61.20 | $61.29 | $49.77 | 14,566,400 |
2015-10-26 | $61.97 | $61.99 | $61.78 | $61.83 | $50.21 | 14,032,871 |
2015-10-23 | $61.99 | $62.19 | $61.80 | $62.06 | $50.40 | 16,648,539 |
2015-10-22 | $61.11 | $61.70 | $61.09 | $61.45 | $49.90 | 28,347,492 |
2015-10-21 | $61.17 | $61.20 | $60.73 | $60.77 | $49.35 | 12,731,710 |
2015-10-20 | $60.78 | $60.96 | $60.72 | $60.80 | $49.38 | 12,930,049 |
2015-10-19 | $61.00 | $61.06 | $60.81 | $61.05 | $49.58 | 11,784,654 |
2015-10-16 | $61.22 | $61.32 | $61.01 | $61.26 | $49.75 | 23,372,429 |
2015-10-15 | $60.76 | $61.34 | $60.70 | $61.31 | $49.79 | 21,855,577 |
2015-10-14 | $60.32 | $60.51 | $60.10 | $60.28 | $48.95 | 20,762,189 |
2015-10-13 | $60.12 | $60.63 | $60.10 | $60.16 | $48.86 | 19,519,241 |
2015-10-12 | $60.93 | $61.02 | $60.80 | $60.93 | $49.48 | 9,238,039 |
2015-10-09 | $61.05 | $61.19 | $60.85 | $61.05 | $49.58 | 16,867,884 |
2015-10-08 | $60.06 | $60.94 | $60.06 | $60.94 | $49.49 | 16,875,505 |
2015-10-07 | $60.37 | $60.62 | $59.96 | $60.46 | $49.10 | 20,499,090 |
2015-10-06 | $59.64 | $59.95 | $59.57 | $59.71 | $48.49 | 18,133,106 |
2015-10-05 | $59.22 | $59.67 | $59.22 | $59.64 | $48.43 | 27,746,542 |
2015-10-02 | $57.25 | $58.49 | $57.12 | $58.48 | $47.49 | 20,793,763 |
2015-10-01 | $57.67 | $57.78 | $56.99 | $57.50 | $46.70 | 20,445,171 |
2015-09-30 | $57.15 | $57.37 | $56.74 | $57.32 | $46.55 | 37,620,598 |
2015-09-29 | $56.13 | $56.36 | $55.88 | $56.25 | $45.68 | 20,216,446 |
2015-09-28 | $57.02 | $57.06 | $56.24 | $56.31 | $45.73 | 18,595,662 |
2015-09-25 | $57.82 | $57.94 | $57.22 | $57.46 | $46.66 | 21,771,442 |
2015-09-24 | $56.64 | $57.09 | $56.30 | $56.96 | $46.26 | 22,895,084 |
2015-09-23 | $57.47 | $57.52 | $56.90 | $57.12 | $46.39 | 17,145,219 |
2015-09-22 | $57.41 | $57.57 | $56.98 | $57.39 | $46.61 | 29,234,821 |
2015-09-21 | $59.00 | $59.11 | $58.54 | $58.79 | $47.74 | 17,896,331 |
2015-09-18 | $59.19 | $59.48 | $58.79 | $58.82 | $47.77 | 36,952,890 |
2015-09-17 | $59.94 | $61.02 | $59.92 | $60.33 | $48.99 | 24,074,720 |
2015-09-16 | $59.90 | $60.32 | $59.81 | $60.30 | $48.97 | 28,218,545 |
2015-09-15 | $58.88 | $59.44 | $58.79 | $59.39 | $48.23 | 18,168,780 |
2015-09-14 | $58.93 | $59.03 | $58.72 | $58.99 | $47.91 | 12,187,395 |
2015-09-11 | $59.02 | $59.44 | $58.91 | $59.44 | $48.27 | 12,953,142 |
2015-09-10 | $59.11 | $59.69 | $59.00 | $59.45 | $48.28 | 20,800,900 |
2015-09-09 | $60.23 | $60.25 | $59.00 | $59.06 | $47.96 | 29,179,744 |
2015-09-08 | $59.05 | $59.33 | $58.86 | $59.30 | $48.16 | 21,504,493 |
2015-09-04 | $57.71 | $57.94 | $57.34 | $57.61 | $46.79 | 25,772,905 |
2015-09-03 | $59.02 | $59.41 | $58.82 | $58.96 | $47.88 | 23,500,606 |
2015-09-02 | $58.90 | $58.94 | $58.20 | $58.82 | $47.77 | 23,372,738 |
2015-09-01 | $58.23 | $58.57 | $57.77 | $57.96 | $47.07 | 42,250,428 |
2015-08-31 | $60.05 | $60.27 | $59.76 | $59.97 | $48.70 | 35,806,693 |
2015-08-28 | $60.11 | $60.54 | $60.07 | $60.42 | $49.07 | 24,230,786 |
2015-08-27 | $60.07 | $60.70 | $59.97 | $60.51 | $49.14 | 39,984,008 |
iShares MSCI EAFE ETF (EFA) News Headlines
Why uncertainty makes the stock market go haywire
Investors have been jittery amid tariffs and other policy. It comes down to fear for corporate profitability and general human behavior, experts said.
cnbc.com March 19, 2025Wall Street is betting on the rest of the world in Trump 2.0
President Donald Trump's 'America First' policies are having the unintended consequence of making the rest of the world suddenly attractive to invest…
cnbc.com March 20, 2025Should investors dump U.S. stocks for international equities? Here's what experts are saying
Global diversification may be a good strategy as U.S. markets come under pressure, some experts say.
cnbc.com April 17, 2025Recent iShares MSCI EAFE ETF (EFA) News
Similar Companies to iShares MSCI EAFE ETF (EFA) 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 | -- | -- | -- |