BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) Exchange: BATS
Data as of May 9, 2025
$81.78 ($0.73) 0.90%
BTC iShares MSCI EAFE Min Vol Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Min Vol Factor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $81.26 |
Previous Close | $81.78 |
High | $81.85 |
Low | $81.15 |
Adjusted Open | $81.26 |
Previous Adjusted Close | $81.78 |
Adjusted High | $81.85 |
Adjusted Low | $81.15 |
About BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV)
The Fund seeks to track the investment results of the MSCI EAFE Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of international equity securities that in the aggregate have lower volatility relative to the MSCI EAFE Index (the “Parent Index”), which is a capitalization-weighted index. In constructing the Underlying Index, MSCI uses a rules-based methodology to select securities from the Parent Index and to determine the weightings of such securities in the Underlying Index. Under the rules-based methodology, securities and weightings of the Underlying Index are established based on pre-established parameters and discretionary factors are not relied on.Generally, the rules-based methodology includes specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases, by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of lowest absolute volatility, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool that aims to determine the lowest absolute volatility based on the projected “riskiness” of securities in the Parent Index while applying constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI.The Underlying Index includes stocks from Europe, Australasia, the Middle East and the Far East and, as of July 31, 2019, consisted of securities from the following 19 developed market countries or regions: Australia, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, 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 consumer staples and financials industries or sectors. 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% 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 and Parent Index are 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 Parent Index and publishes information regarding the market value of the Underlying Index and Parent 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 BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV)
Historical Stock Data for BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $81.26 | $81.85 | $81.15 | $81.78 | $81.78 | 483,150 |
2025-04-25 | $81.11 | $81.12 | $80.65 | $81.05 | $81.05 | 445,712 |
2025-04-24 | $80.85 | $81.31 | $80.68 | $81.25 | $81.25 | 703,808 |
2025-04-23 | $81.45 | $81.45 | $80.67 | $80.78 | $80.78 | 1,187,653 |
2025-04-22 | $81.10 | $81.69 | $81.02 | $81.37 | $81.37 | 676,228 |
2025-04-21 | $80.82 | $80.95 | $80.08 | $80.35 | $80.35 | 1,604,628 |
2025-04-17 | $80.11 | $80.48 | $79.89 | $80.06 | $80.06 | 927,216 |
2025-04-16 | $79.71 | $80.07 | $79.52 | $79.63 | $79.63 | 2,146,516 |
2025-04-15 | $78.99 | $79.36 | $78.59 | $79.10 | $79.10 | 1,133,523 |
2025-04-14 | $78.14 | $78.77 | $77.85 | $78.50 | $78.50 | 602,049 |
2025-04-11 | $76.69 | $77.73 | $76.52 | $77.68 | $77.68 | 1,493,695 |
2025-04-10 | $75.69 | $76.40 | $75.08 | $76.20 | $76.20 | 498,008 |
2025-04-09 | $73.11 | $76.32 | $72.79 | $75.93 | $75.93 | 1,196,124 |
2025-04-08 | $74.71 | $74.71 | $72.74 | $73.18 | $73.18 | 1,966,855 |
2025-04-07 | $72.90 | $74.69 | $72.42 | $73.00 | $73.00 | 1,012,385 |
2025-04-04 | $77.19 | $77.26 | $75.22 | $75.30 | $75.30 | 598,292 |
2025-04-03 | $78.94 | $79.24 | $78.51 | $78.61 | $78.61 | 808,768 |
2025-04-02 | $77.64 | $77.94 | $77.43 | $77.88 | $77.88 | 311,720 |
2025-04-01 | $78.03 | $78.25 | $77.76 | $78.02 | $78.02 | 313,685 |
2025-03-31 | $77.71 | $78.08 | $77.49 | $77.92 | $77.92 | 1,106,806 |
2025-03-28 | $78.12 | $78.42 | $77.86 | $78.28 | $78.28 | 219,278 |
2025-03-27 | $77.91 | $78.30 | $77.91 | $78.15 | $78.15 | 324,386 |
2025-03-26 | $77.85 | $78.08 | $77.61 | $77.67 | $77.67 | 256,692 |
2025-03-25 | $78.41 | $78.53 | $78.10 | $78.16 | $78.16 | 261,618 |
2025-03-24 | $78.03 | $78.05 | $77.62 | $77.81 | $77.81 | 339,052 |
2025-03-21 | $78.35 | $78.44 | $78.18 | $78.26 | $78.26 | 365,120 |
2025-03-20 | $78.35 | $78.61 | $78.26 | $78.56 | $78.56 | 467,975 |
2025-03-19 | $78.65 | $79.06 | $78.43 | $78.91 | $78.91 | 280,848 |
2025-03-18 | $78.70 | $78.89 | $78.57 | $78.81 | $78.81 | 246,282 |
2025-03-17 | $78.35 | $78.95 | $78.35 | $78.87 | $78.87 | 345,244 |
2025-03-14 | $77.68 | $78.14 | $77.55 | $78.12 | $78.12 | 329,996 |
2025-03-13 | $77.55 | $77.76 | $77.41 | $77.70 | $77.70 | 7,214,060 |
2025-03-12 | $77.55 | $77.86 | $77.32 | $77.69 | $77.69 | 447,275 |
2025-03-11 | $77.97 | $77.99 | $77.28 | $77.47 | $77.47 | 791,001 |
2025-03-10 | $78.16 | $78.53 | $77.69 | $77.98 | $77.98 | 519,768 |
2025-03-07 | $78.08 | $78.51 | $78.04 | $78.44 | $78.44 | 600,570 |
2025-03-06 | $77.68 | $78.10 | $77.29 | $77.66 | $77.66 | 462,143 |
2025-03-05 | $77.71 | $78.24 | $77.71 | $78.14 | $78.14 | 616,472 |
2025-03-04 | $76.90 | $77.77 | $76.70 | $77.43 | $77.43 | 358,553 |
2025-03-03 | $76.86 | $77.20 | $76.60 | $76.95 | $76.95 | 423,196 |
2025-02-28 | $75.34 | $75.64 | $75.14 | $75.57 | $75.57 | 360,639 |
2025-02-27 | $75.69 | $75.81 | $75.44 | $75.47 | $75.47 | 235,746 |
2025-02-26 | $76.03 | $76.28 | $75.86 | $75.89 | $75.89 | 337,355 |
2025-02-25 | $76.21 | $76.29 | $75.98 | $76.21 | $76.21 | 227,814 |
2025-02-24 | $75.25 | $75.48 | $75.14 | $75.17 | $75.17 | 244,477 |
2025-02-21 | $75.02 | $75.14 | $74.85 | $75.00 | $75.00 | 228,269 |
2025-02-20 | $74.73 | $75.10 | $74.69 | $75.10 | $75.10 | 199,451 |
2025-02-19 | $74.56 | $74.70 | $74.35 | $74.59 | $74.59 | 267,751 |
2025-02-18 | $74.77 | $75.14 | $74.77 | $74.99 | $74.99 | 226,953 |
2025-02-14 | $74.73 | $74.77 | $74.44 | $74.45 | $74.45 | 189,959 |
2025-02-13 | $74.15 | $74.73 | $74.11 | $74.67 | $74.67 | 254,256 |
2025-02-12 | $73.50 | $74.12 | $73.46 | $73.99 | $73.99 | 225,722 |
2025-02-11 | $73.56 | $73.96 | $73.56 | $73.88 | $73.88 | 191,725 |
2025-02-10 | $73.45 | $73.62 | $73.45 | $73.59 | $73.59 | 196,871 |
2025-02-07 | $73.68 | $73.95 | $73.21 | $73.26 | $73.26 | 346,842 |
2025-02-06 | $73.66 | $73.71 | $73.39 | $73.54 | $73.54 | 161,921 |
2025-02-05 | $73.35 | $73.72 | $73.35 | $73.59 | $73.59 | 192,789 |
2025-02-04 | $72.60 | $72.98 | $72.54 | $72.92 | $72.92 | 196,562 |
2025-02-03 | $72.08 | $72.71 | $72.01 | $72.41 | $72.41 | 307,102 |
2025-01-31 | $73.34 | $73.43 | $72.76 | $72.82 | $72.82 | 471,871 |
2025-01-30 | $73.31 | $73.74 | $73.28 | $73.50 | $73.50 | 195,479 |
2025-01-29 | $72.70 | $72.96 | $72.55 | $72.71 | $72.71 | 338,524 |
2025-01-28 | $72.87 | $72.90 | $72.48 | $72.84 | $72.84 | 457,417 |
2025-01-27 | $72.46 | $72.84 | $72.23 | $72.70 | $72.70 | 433,242 |
2025-01-24 | $71.70 | $72.06 | $71.70 | $71.84 | $71.84 | 344,719 |
2025-01-23 | $71.41 | $71.77 | $71.27 | $71.74 | $71.74 | 329,070 |
2025-01-22 | $71.68 | $71.68 | $71.14 | $71.14 | $71.14 | 260,769 |
2025-01-21 | $71.31 | $71.76 | $71.17 | $71.72 | $71.72 | 845,136 |
2025-01-17 | $70.89 | $71.12 | $70.71 | $70.79 | $70.79 | 256,323 |
2025-01-16 | $70.46 | $70.87 | $70.36 | $70.67 | $70.67 | 367,710 |
2025-01-15 | $70.66 | $70.66 | $70.13 | $70.39 | $70.39 | 12,742,261 |
2025-01-14 | $69.81 | $69.98 | $69.65 | $69.96 | $69.96 | 358,046 |
2025-01-13 | $69.26 | $69.84 | $69.19 | $69.82 | $69.82 | 232,295 |
2025-01-10 | $70.17 | $70.25 | $69.78 | $69.81 | $69.81 | 254,319 |
2025-01-08 | $70.44 | $70.86 | $70.30 | $70.84 | $70.84 | 197,793 |
2025-01-07 | $71.19 | $71.30 | $70.84 | $70.86 | $70.86 | 306,790 |
2025-01-06 | $70.82 | $71.17 | $70.81 | $70.88 | $70.88 | 274,186 |
2025-01-03 | $70.75 | $70.85 | $70.53 | $70.70 | $70.70 | 244,070 |
2025-01-02 | $70.66 | $70.89 | $70.35 | $70.49 | $70.49 | 217,998 |
2024-12-31 | $70.72 | $70.91 | $70.51 | $70.71 | $70.71 | 269,875 |
2024-12-30 | $70.49 | $70.82 | $70.38 | $70.64 | $70.64 | 495,190 |
2024-12-27 | $70.68 | $71.01 | $70.68 | $70.93 | $70.93 | 202,058 |
2024-12-26 | $70.65 | $70.88 | $70.62 | $70.83 | $70.83 | 150,569 |
2024-12-24 | $70.41 | $70.68 | $70.41 | $70.68 | $70.68 | 797,318 |
2024-12-23 | $70.36 | $70.51 | $69.94 | $70.45 | $70.45 | 339,711 |
2024-12-20 | $69.73 | $70.57 | $69.64 | $70.26 | $70.26 | 394,917 |
2024-12-19 | $70.47 | $70.47 | $70.01 | $70.10 | $70.10 | 514,949 |
2024-12-18 | $71.50 | $71.64 | $70.16 | $70.28 | $70.28 | 217,506 |
2024-12-17 | $71.69 | $71.89 | $71.59 | $71.70 | $71.70 | 155,957 |
2024-12-16 | $72.61 | $72.86 | $72.50 | $72.56 | $71.70 | 152,157 |
2024-12-13 | $73.03 | $73.07 | $72.77 | $72.81 | $71.94 | 131,109 |
2024-12-12 | $73.27 | $73.56 | $73.08 | $73.12 | $72.24 | 202,847 |
2024-12-11 | $73.57 | $73.63 | $73.35 | $73.44 | $72.57 | 259,445 |
2024-12-10 | $73.88 | $73.88 | $73.45 | $73.51 | $72.64 | 152,845 |
2024-12-09 | $74.39 | $74.46 | $74.03 | $74.04 | $73.16 | 405,284 |
2024-12-06 | $74.74 | $74.74 | $74.18 | $74.53 | $73.64 | 207,354 |
2024-12-05 | $74.26 | $74.58 | $74.26 | $74.48 | $73.59 | 140,563 |
2024-12-04 | $74.05 | $74.20 | $73.93 | $74.11 | $73.23 | 196,953 |
2024-12-03 | $74.22 | $74.45 | $74.13 | $74.29 | $73.41 | 212,707 |
2024-12-02 | $73.89 | $73.95 | $73.40 | $73.88 | $73.00 | 219,155 |
2024-11-29 | $73.61 | $73.91 | $73.38 | $73.88 | $73.00 | 240,925 |
2024-11-27 | $73.11 | $73.46 | $73.09 | $73.28 | $72.41 | 193,940 |
2024-11-26 | $72.82 | $72.82 | $72.49 | $72.68 | $71.81 | 208,631 |
2024-11-25 | $72.94 | $73.08 | $72.63 | $72.79 | $71.92 | 194,907 |
2024-11-22 | $72.29 | $72.70 | $72.29 | $72.59 | $72.59 | 254,809 |
2024-11-21 | $72.21 | $72.40 | $72.07 | $72.28 | $72.28 | 308,859 |
2024-11-20 | $72.02 | $72.25 | $71.78 | $72.25 | $72.25 | 248,407 |
2024-11-19 | $71.98 | $72.41 | $71.98 | $72.33 | $72.33 | 285,647 |
2024-11-18 | $71.99 | $72.46 | $71.86 | $72.39 | $72.39 | 240,774 |
2024-11-15 | $72.20 | $72.20 | $71.93 | $72.13 | $72.13 | 574,586 |
2024-11-14 | $72.53 | $72.68 | $72.18 | $72.23 | $72.23 | 233,180 |
2024-11-13 | $72.65 | $72.65 | $72.06 | $72.37 | $72.37 | 210,044 |
2024-11-12 | $73.19 | $73.22 | $72.47 | $72.76 | $72.76 | 272,833 |
2024-11-11 | $73.89 | $74.00 | $73.74 | $73.78 | $73.78 | 234,149 |
2024-11-08 | $73.97 | $74.11 | $73.77 | $73.99 | $73.99 | 243,121 |
2024-11-07 | $74.20 | $74.47 | $74.06 | $74.44 | $74.44 | 190,324 |
2024-11-06 | $73.52 | $73.66 | $73.19 | $73.57 | $73.57 | 363,106 |
2024-11-05 | $74.26 | $74.75 | $74.22 | $74.70 | $74.70 | 204,457 |
2024-11-04 | $74.36 | $74.56 | $74.11 | $74.21 | $74.21 | 189,119 |
2024-11-01 | $74.36 | $74.36 | $73.92 | $73.96 | $73.96 | 182,683 |
2024-10-31 | $73.64 | $73.87 | $73.34 | $73.85 | $73.85 | 299,347 |
2024-10-30 | $73.93 | $74.31 | $73.93 | $74.04 | $74.04 | 169,104 |
2024-10-29 | $74.49 | $74.65 | $74.28 | $74.44 | $74.44 | 207,478 |
2024-10-28 | $74.51 | $74.84 | $74.51 | $74.77 | $74.77 | 156,377 |
2024-10-25 | $74.37 | $74.54 | $74.08 | $74.15 | $74.15 | 188,498 |
2024-10-24 | $74.50 | $74.65 | $74.32 | $74.49 | $74.49 | 212,969 |
2024-10-23 | $74.07 | $74.26 | $73.98 | $74.19 | $74.19 | 143,411 |
2024-10-22 | $74.66 | $74.80 | $74.64 | $74.74 | $74.74 | 241,794 |
2024-10-21 | $75.78 | $75.84 | $75.10 | $75.16 | $75.16 | 323,542 |
2024-10-18 | $75.87 | $76.06 | $75.73 | $76.06 | $76.06 | 349,189 |
2024-10-17 | $75.93 | $75.93 | $75.66 | $75.78 | $75.78 | 163,617 |
2024-10-16 | $75.82 | $75.82 | $75.59 | $75.66 | $75.66 | 176,595 |
2024-10-15 | $75.74 | $75.94 | $75.52 | $75.59 | $75.59 | 287,382 |
2024-10-14 | $75.71 | $75.97 | $75.67 | $75.92 | $75.92 | 478,829 |
2024-10-11 | $75.49 | $75.82 | $75.49 | $75.77 | $75.77 | 399,536 |
2024-10-10 | $75.48 | $75.56 | $75.27 | $75.53 | $75.53 | 433,284 |
2024-10-09 | $75.36 | $75.62 | $75.27 | $75.57 | $75.57 | 174,190 |
2024-10-08 | $75.42 | $75.55 | $75.35 | $75.55 | $75.55 | 492,691 |
2024-10-07 | $75.60 | $75.63 | $75.15 | $75.33 | $75.33 | 387,910 |
2024-10-04 | $75.24 | $75.66 | $75.24 | $75.64 | $75.64 | 145,285 |
2024-10-03 | $75.42 | $75.49 | $75.23 | $75.44 | $75.44 | 278,903 |
2024-10-02 | $76.11 | $76.14 | $75.84 | $75.99 | $75.99 | 427,022 |
2024-10-01 | $76.69 | $76.71 | $76.24 | $76.53 | $76.53 | 223,889 |
2024-09-30 | $77.00 | $77.13 | $76.42 | $76.70 | $76.70 | 427,673 |
2024-09-27 | $77.00 | $77.47 | $76.93 | $76.99 | $76.99 | 294,775 |
2024-09-26 | $77.24 | $77.45 | $76.98 | $77.32 | $77.32 | 267,692 |
2024-09-25 | $77.06 | $77.14 | $76.60 | $76.61 | $76.61 | 388,110 |
2024-09-24 | $76.83 | $77.15 | $76.76 | $77.14 | $77.14 | 157,302 |
2024-09-23 | $76.87 | $77.06 | $76.86 | $76.98 | $76.98 | 223,018 |
2024-09-20 | $76.85 | $76.85 | $76.35 | $76.62 | $76.62 | 182,314 |
2024-09-19 | $77.08 | $77.11 | $76.62 | $77.03 | $77.03 | 514,871 |
2024-09-18 | $76.69 | $77.16 | $76.32 | $76.43 | $76.43 | 251,715 |
2024-09-17 | $77.10 | $77.24 | $76.64 | $76.79 | $76.79 | 209,595 |
2024-09-16 | $76.98 | $77.34 | $76.98 | $77.34 | $77.34 | 330,643 |
2024-09-13 | $76.68 | $76.95 | $76.61 | $76.76 | $76.76 | 287,251 |
2024-09-12 | $76.23 | $76.71 | $76.08 | $76.67 | $76.67 | 289,710 |
2024-09-11 | $76.10 | $76.25 | $75.55 | $76.22 | $76.22 | 536,848 |
2024-09-10 | $76.26 | $76.29 | $75.81 | $76.18 | $76.18 | 6,719,898 |
2024-09-09 | $76.41 | $76.70 | $76.18 | $76.44 | $76.44 | 440,320 |
2024-09-06 | $76.73 | $76.73 | $75.80 | $75.89 | $75.89 | 506,181 |
2024-09-05 | $76.75 | $76.81 | $76.47 | $76.64 | $76.64 | 418,830 |
2024-09-04 | $76.15 | $76.69 | $76.11 | $76.52 | $76.52 | 473,947 |
2024-09-03 | $76.63 | $76.81 | $76.12 | $76.22 | $76.22 | 341,472 |
2024-08-30 | $76.75 | $76.88 | $76.44 | $76.72 | $76.72 | 293,331 |
2024-08-29 | $76.78 | $77.01 | $76.57 | $76.67 | $76.67 | 202,473 |
2024-08-28 | $76.59 | $76.85 | $76.37 | $76.56 | $76.56 | 156,667 |
2024-08-27 | $76.51 | $76.70 | $76.42 | $76.63 | $76.63 | 127,387 |
2024-08-26 | $76.22 | $76.40 | $76.16 | $76.18 | $76.18 | 148,590 |
2024-08-23 | $75.68 | $76.44 | $75.66 | $76.40 | $76.40 | 139,556 |
2024-08-22 | $75.64 | $75.64 | $75.05 | $75.08 | $75.08 | 222,294 |
2024-08-21 | $75.16 | $75.56 | $75.09 | $75.44 | $75.44 | 248,467 |
2024-08-20 | $74.83 | $74.99 | $74.80 | $74.92 | $74.92 | 318,097 |
2024-08-19 | $74.45 | $74.86 | $74.42 | $74.74 | $74.74 | 198,917 |
2024-08-16 | $73.77 | $74.08 | $73.76 | $74.04 | $74.04 | 176,893 |
2024-08-15 | $73.50 | $73.77 | $73.49 | $73.65 | $73.65 | 190,977 |
2024-08-14 | $72.95 | $73.28 | $72.95 | $73.19 | $73.19 | 167,637 |
2024-08-13 | $72.37 | $72.89 | $72.32 | $72.86 | $72.86 | 234,409 |
2024-08-12 | $72.01 | $72.07 | $71.74 | $71.95 | $71.95 | 440,073 |
2024-08-09 | $71.64 | $71.99 | $71.56 | $71.96 | $71.96 | 144,552 |
2024-08-08 | $71.48 | $71.73 | $71.21 | $71.67 | $71.67 | 200,916 |
2024-08-07 | $71.47 | $71.66 | $70.89 | $70.95 | $70.95 | 347,935 |
2024-08-06 | $69.80 | $70.59 | $69.66 | $70.34 | $70.34 | 675,842 |
2024-08-05 | $69.88 | $70.78 | $69.88 | $70.51 | $70.51 | 589,633 |
2024-08-02 | $71.94 | $72.33 | $71.64 | $72.11 | $72.11 | 346,763 |
2024-08-01 | $72.52 | $72.75 | $71.95 | $72.23 | $72.23 | 287,979 |
2024-07-31 | $73.20 | $73.35 | $72.90 | $73.20 | $73.20 | 340,713 |
2024-07-30 | $72.35 | $72.53 | $72.24 | $72.50 | $72.50 | 176,427 |
2024-07-29 | $72.33 | $72.38 | $72.06 | $72.27 | $72.27 | 176,833 |
2024-07-26 | $72.08 | $72.50 | $72.08 | $72.43 | $72.43 | 198,859 |
2024-07-25 | $71.50 | $72.12 | $71.50 | $71.66 | $71.66 | 387,365 |
2024-07-24 | $71.76 | $72.07 | $71.59 | $71.63 | $71.63 | 374,171 |
2024-07-23 | $71.83 | $71.94 | $71.82 | $71.82 | $71.82 | 157,090 |
2024-07-22 | $72.03 | $72.17 | $71.85 | $72.07 | $72.07 | 226,924 |
2024-07-19 | $71.54 | $71.63 | $71.35 | $71.43 | $71.43 | 196,865 |
2024-07-18 | $72.35 | $72.35 | $71.57 | $71.65 | $71.65 | 225,618 |
2024-07-17 | $71.67 | $72.14 | $71.67 | $71.96 | $71.96 | 1,076,445 |
2024-07-16 | $71.09 | $71.65 | $71.09 | $71.60 | $71.60 | 192,369 |
2024-07-15 | $71.71 | $71.71 | $71.32 | $71.35 | $71.35 | 214,664 |
2024-07-12 | $71.72 | $72.04 | $71.72 | $71.86 | $71.86 | 260,097 |
2024-07-11 | $71.31 | $71.54 | $71.26 | $71.31 | $71.31 | 456,870 |
2024-07-10 | $70.51 | $70.87 | $70.51 | $70.85 | $70.85 | 215,283 |
2024-07-09 | $70.03 | $70.10 | $69.82 | $69.97 | $69.97 | 444,469 |
2024-07-08 | $70.40 | $70.40 | $70.00 | $70.05 | $70.05 | 225,855 |
2024-07-05 | $70.23 | $70.31 | $69.84 | $70.26 | $70.26 | 210,249 |
2024-07-03 | $69.74 | $70.01 | $69.74 | $69.90 | $69.90 | 569,126 |
2024-07-02 | $69.22 | $69.51 | $69.15 | $69.50 | $69.50 | 209,996 |
2024-07-01 | $69.47 | $69.81 | $69.19 | $69.31 | $69.31 | 264,312 |
2024-06-28 | $69.25 | $69.43 | $69.12 | $69.36 | $69.36 | 395,436 |
2024-06-27 | $69.17 | $69.32 | $69.05 | $69.19 | $69.19 | 209,400 |
2024-06-26 | $69.00 | $69.24 | $68.99 | $69.08 | $69.08 | 179,486 |
2024-06-25 | $69.51 | $69.64 | $69.41 | $69.62 | $69.62 | 360,400 |
2024-06-24 | $69.44 | $69.68 | $69.44 | $69.54 | $69.54 | 249,823 |
2024-06-21 | $68.84 | $68.95 | $68.66 | $68.81 | $68.81 | 338,599 |
2024-06-20 | $69.06 | $69.25 | $69.00 | $69.18 | $69.18 | 369,123 |
2024-06-18 | $69.10 | $69.34 | $69.10 | $69.32 | $69.32 | 249,667 |
2024-06-17 | $68.78 | $69.09 | $68.56 | $69.08 | $69.08 | 374,818 |
2024-06-14 | $68.92 | $69.00 | $68.66 | $68.98 | $68.98 | 337,780 |
2024-06-13 | $69.59 | $69.59 | $69.20 | $69.32 | $69.32 | 376,409 |
2024-06-12 | $70.46 | $70.46 | $69.99 | $70.04 | $70.04 | 297,672 |
2024-06-11 | $69.46 | $69.66 | $69.23 | $69.54 | $69.54 | 391,677 |
2024-06-10 | $71.33 | $71.69 | $71.31 | $71.64 | $70.20 | 281,715 |
2024-06-07 | $71.78 | $71.98 | $71.56 | $71.62 | $71.62 | 272,803 |
2024-06-06 | $72.01 | $72.39 | $72.00 | $72.36 | $72.36 | 364,183 |
2024-06-05 | $72.19 | $72.22 | $71.85 | $72.10 | $72.10 | 238,973 |
2024-06-04 | $71.89 | $72.11 | $71.79 | $71.99 | $71.99 | 339,932 |
2024-06-03 | $71.74 | $72.06 | $71.68 | $71.89 | $71.89 | 285,264 |
2024-05-31 | $71.34 | $71.73 | $71.23 | $71.65 | $71.65 | 772,279 |
2024-05-30 | $70.63 | $70.89 | $70.61 | $70.76 | $70.76 | 279,724 |
2024-05-29 | $70.48 | $70.58 | $70.21 | $70.27 | $70.27 | 374,907 |
2024-05-28 | $71.49 | $71.52 | $70.97 | $71.15 | $71.15 | 323,234 |
2024-05-24 | $71.15 | $71.37 | $71.15 | $71.29 | $71.29 | 188,955 |
2024-05-23 | $71.70 | $71.70 | $70.86 | $70.95 | $70.95 | 300,522 |
2024-05-22 | $71.48 | $71.66 | $71.34 | $71.44 | $71.44 | 662,347 |
2024-05-21 | $71.87 | $72.10 | $71.87 | $72.03 | $72.03 | 291,604 |
2024-05-20 | $72.07 | $72.21 | $71.98 | $72.00 | $72.00 | 168,664 |
2024-05-17 | $71.85 | $72.08 | $71.80 | $72.06 | $72.06 | 379,251 |
2024-05-16 | $71.99 | $72.08 | $71.88 | $71.90 | $71.90 | 299,530 |
2024-05-15 | $71.85 | $72.14 | $71.77 | $72.12 | $72.12 | 263,621 |
2024-05-14 | $71.55 | $71.71 | $71.51 | $71.71 | $71.71 | 236,652 |
2024-05-13 | $71.52 | $71.67 | $71.41 | $71.45 | $71.45 | 273,873 |
2024-05-10 | $71.44 | $71.56 | $71.39 | $71.49 | $71.49 | 422,076 |
2024-05-09 | $70.76 | $71.28 | $70.76 | $71.27 | $71.27 | 653,354 |
2024-05-08 | $70.51 | $70.71 | $70.51 | $70.66 | $70.66 | 270,559 |
2024-05-07 | $70.76 | $70.89 | $70.63 | $70.75 | $70.75 | 359,138 |
2024-05-06 | $70.59 | $70.73 | $70.55 | $70.68 | $70.68 | 264,847 |
2024-05-03 | $70.62 | $70.69 | $70.20 | $70.47 | $70.47 | 381,048 |
2024-05-02 | $69.68 | $70.10 | $69.52 | $70.02 | $70.02 | 493,113 |
2024-05-01 | $69.14 | $69.80 | $69.08 | $69.18 | $69.18 | 433,778 |
2024-04-30 | $69.59 | $69.83 | $69.27 | $69.32 | $69.32 | 392,637 |
2024-04-29 | $69.62 | $69.96 | $69.62 | $69.84 | $69.84 | 325,775 |
2024-04-26 | $69.29 | $69.52 | $69.26 | $69.43 | $69.43 | 623,167 |
2024-04-25 | $68.68 | $69.37 | $68.68 | $69.30 | $69.30 | 460,595 |
2024-04-24 | $69.65 | $69.69 | $69.31 | $69.51 | $69.51 | 329,968 |
2024-04-23 | $69.46 | $69.92 | $69.46 | $69.84 | $69.84 | 496,669 |
2024-04-22 | $68.84 | $69.45 | $68.82 | $69.31 | $69.31 | 651,646 |
2024-04-19 | $68.09 | $68.36 | $68.06 | $68.25 | $68.25 | 684,569 |
2024-04-18 | $67.90 | $68.14 | $67.74 | $67.82 | $67.82 | 367,627 |
2024-04-17 | $68.05 | $68.15 | $67.69 | $67.95 | $67.95 | 465,023 |
2024-04-16 | $67.95 | $68.11 | $67.68 | $67.85 | $67.85 | 469,459 |
2024-04-15 | $69.11 | $69.11 | $68.35 | $68.42 | $68.42 | 434,737 |
2024-04-12 | $68.95 | $69.17 | $68.58 | $68.63 | $68.63 | 740,411 |
2024-04-11 | $69.49 | $69.61 | $68.88 | $69.39 | $69.39 | 500,339 |
2024-04-10 | $69.25 | $69.41 | $68.99 | $69.19 | $69.19 | 735,301 |
2024-04-09 | $70.04 | $70.15 | $69.72 | $69.90 | $69.90 | 496,630 |
2024-04-08 | $69.92 | $70.09 | $69.86 | $69.95 | $69.95 | 390,002 |
2024-04-05 | $69.61 | $69.94 | $69.52 | $69.82 | $69.82 | 653,876 |
2024-04-04 | $70.47 | $70.51 | $69.69 | $69.76 | $69.76 | 397,293 |
2024-04-03 | $69.90 | $70.33 | $69.86 | $70.21 | $70.21 | 471,967 |
2024-04-02 | $70.00 | $70.10 | $69.94 | $70.07 | $70.07 | 345,818 |
2024-04-01 | $70.66 | $70.74 | $70.36 | $70.50 | $70.50 | 487,112 |
2024-03-28 | $70.78 | $70.91 | $70.76 | $70.88 | $70.88 | 936,558 |
2024-03-27 | $70.90 | $71.17 | $70.90 | $71.15 | $71.15 | 597,363 |
2024-03-26 | $70.86 | $70.93 | $70.75 | $70.76 | $70.76 | 6,494,621 |
2024-03-25 | $70.72 | $70.96 | $70.72 | $70.78 | $70.78 | 261,017 |
2024-03-22 | $71.00 | $71.09 | $70.89 | $70.95 | $70.95 | 374,893 |
2024-03-21 | $71.11 | $71.14 | $70.87 | $70.91 | $70.91 | 420,841 |
2024-03-20 | $70.68 | $71.21 | $70.53 | $71.13 | $71.13 | 693,011 |
2024-03-19 | $70.59 | $70.77 | $70.45 | $70.66 | $70.66 | 465,156 |
2024-03-18 | $70.66 | $70.68 | $70.52 | $70.57 | $70.57 | 433,137 |
2024-03-15 | $70.65 | $70.77 | $70.41 | $70.58 | $70.58 | 301,173 |
2024-03-14 | $70.95 | $71.01 | $70.39 | $70.60 | $70.60 | 264,927 |
2024-03-13 | $70.88 | $71.12 | $70.88 | $70.98 | $70.98 | 372,367 |
2024-03-12 | $70.74 | $70.99 | $70.55 | $70.98 | $70.98 | 387,953 |
2024-03-11 | $70.67 | $70.81 | $70.51 | $70.75 | $70.75 | 286,306 |
2024-03-08 | $71.20 | $71.32 | $70.98 | $71.10 | $71.10 | 641,665 |
2024-03-07 | $70.80 | $71.05 | $70.78 | $70.98 | $70.98 | 507,461 |
2024-03-06 | $70.17 | $70.44 | $70.16 | $70.27 | $70.27 | 317,826 |
2024-03-05 | $69.64 | $69.86 | $69.50 | $69.64 | $69.64 | 345,584 |
2024-03-04 | $69.42 | $69.61 | $69.39 | $69.53 | $69.53 | 484,899 |
2024-03-01 | $69.46 | $69.76 | $69.27 | $69.74 | $69.74 | 456,030 |
2024-02-29 | $69.73 | $69.82 | $69.25 | $69.41 | $69.41 | 943,893 |
2024-02-28 | $69.55 | $69.60 | $69.44 | $69.52 | $69.52 | 329,706 |
2024-02-27 | $69.68 | $69.88 | $69.68 | $69.88 | $69.88 | 330,205 |
2024-02-26 | $69.98 | $70.04 | $69.72 | $69.81 | $69.81 | 570,674 |
2024-02-23 | $69.72 | $69.99 | $69.72 | $69.92 | $69.92 | 303,257 |
2024-02-22 | $69.59 | $69.73 | $69.47 | $69.71 | $69.71 | 1,118,533 |
2024-02-21 | $69.34 | $69.59 | $69.23 | $69.54 | $69.54 | 965,851 |
2024-02-20 | $69.35 | $69.66 | $69.32 | $69.42 | $69.42 | 409,636 |
2024-02-16 | $68.49 | $68.87 | $68.47 | $68.69 | $68.69 | 890,761 |
2024-02-15 | $68.13 | $68.46 | $68.13 | $68.44 | $68.44 | 856,600 |
2024-02-14 | $67.74 | $68.01 | $67.74 | $67.97 | $67.97 | 3,522,640 |
2024-02-13 | $67.78 | $67.87 | $67.29 | $67.46 | $67.46 | 544,993 |
2024-02-12 | $68.18 | $68.46 | $68.18 | $68.33 | $68.33 | 398,306 |
2024-02-09 | $68.06 | $68.31 | $67.97 | $68.25 | $68.25 | 584,014 |
2024-02-08 | $68.24 | $68.24 | $67.96 | $68.15 | $68.15 | 378,667 |
2024-02-07 | $68.77 | $68.83 | $68.63 | $68.68 | $68.68 | 392,758 |
2024-02-06 | $68.42 | $68.85 | $68.37 | $68.85 | $68.85 | 578,391 |
2024-02-05 | $68.50 | $68.69 | $68.30 | $68.54 | $68.54 | 638,521 |
2024-02-02 | $69.00 | $69.10 | $68.64 | $68.88 | $68.88 | 689,210 |
2024-02-01 | $69.08 | $69.54 | $69.00 | $69.54 | $69.54 | 521,379 |
2024-01-31 | $69.43 | $69.70 | $68.84 | $68.89 | $68.89 | 1,008,471 |
2024-01-30 | $69.12 | $69.16 | $68.88 | $69.11 | $69.11 | 404,599 |
2024-01-29 | $68.99 | $69.34 | $68.95 | $69.27 | $69.27 | 1,043,092 |
2024-01-26 | $69.05 | $69.18 | $68.96 | $69.01 | $69.01 | 328,111 |
2024-01-25 | $68.88 | $68.90 | $68.57 | $68.82 | $68.82 | 721,494 |
2024-01-24 | $69.16 | $69.24 | $68.84 | $68.85 | $68.85 | 479,891 |
2024-01-23 | $68.42 | $68.69 | $68.33 | $68.63 | $68.63 | 597,102 |
2024-01-22 | $68.89 | $69.10 | $68.85 | $68.93 | $68.93 | 466,072 |
2024-01-19 | $68.42 | $68.71 | $68.29 | $68.69 | $68.69 | 420,244 |
2024-01-18 | $68.54 | $68.78 | $68.40 | $68.75 | $68.75 | 365,312 |
2024-01-17 | $68.59 | $68.72 | $68.31 | $68.72 | $68.72 | 501,278 |
2024-01-16 | $69.56 | $69.66 | $69.15 | $69.25 | $69.25 | 337,221 |
2024-01-12 | $70.10 | $70.41 | $70.04 | $70.16 | $70.16 | 272,115 |
2024-01-11 | $69.79 | $69.87 | $69.25 | $69.76 | $69.76 | 750,652 |
2024-01-10 | $69.51 | $69.72 | $69.51 | $69.67 | $69.67 | 475,824 |
2024-01-09 | $69.32 | $69.48 | $69.20 | $69.32 | $69.32 | 530,409 |
2024-01-08 | $69.19 | $69.77 | $69.18 | $69.76 | $69.76 | 355,026 |
2024-01-05 | $69.00 | $69.65 | $68.96 | $69.18 | $69.18 | 294,323 |
2024-01-04 | $68.91 | $69.31 | $68.90 | $69.05 | $69.05 | 721,919 |
2024-01-03 | $68.47 | $68.95 | $68.47 | $68.82 | $68.82 | 593,115 |
2024-01-02 | $68.60 | $69.03 | $68.60 | $68.85 | $68.85 | 377,440 |
2023-12-29 | $69.13 | $69.42 | $69.10 | $69.34 | $69.34 | 606,391 |
2023-12-28 | $69.19 | $69.48 | $69.01 | $69.02 | $69.02 | 522,160 |
2023-12-27 | $68.85 | $69.21 | $68.75 | $69.08 | $69.08 | 327,859 |
2023-12-26 | $68.58 | $68.73 | $68.45 | $68.69 | $68.69 | 215,842 |
2023-12-22 | $68.48 | $68.72 | $68.36 | $68.55 | $68.55 | 325,898 |
2023-12-21 | $67.98 | $68.26 | $67.83 | $68.21 | $68.21 | 353,256 |
2023-12-20 | $67.77 | $67.90 | $67.23 | $67.36 | $67.36 | 539,900 |
2023-12-19 | $68.54 | $68.81 | $68.54 | $68.74 | $67.91 | 382,986 |
2023-12-18 | $68.51 | $68.56 | $68.31 | $68.48 | $67.66 | 289,939 |
2023-12-15 | $68.71 | $68.77 | $68.30 | $68.35 | $68.35 | 332,972 |
2023-12-14 | $69.23 | $69.51 | $69.13 | $69.29 | $69.29 | 447,358 |
2023-12-13 | $68.38 | $69.34 | $68.23 | $69.30 | $69.30 | 519,027 |
2023-12-12 | $68.31 | $68.53 | $68.20 | $68.51 | $68.51 | 239,705 |
2023-12-11 | $68.07 | $68.37 | $68.07 | $68.35 | $68.35 | 413,545 |
2023-12-08 | $67.85 | $68.28 | $67.85 | $68.21 | $68.21 | 683,408 |
2023-12-07 | $67.82 | $68.30 | $67.34 | $68.09 | $68.09 | 537,071 |
2023-12-06 | $67.91 | $68.03 | $67.58 | $67.61 | $67.61 | 358,555 |
2023-12-05 | $67.49 | $67.67 | $67.45 | $67.46 | $67.46 | 475,436 |
2023-12-04 | $67.43 | $67.74 | $67.43 | $67.63 | $67.63 | 431,877 |
2023-12-01 | $67.22 | $67.94 | $67.22 | $67.88 | $67.88 | 324,826 |
2023-11-30 | $67.33 | $67.56 | $67.06 | $67.38 | $67.38 | 848,470 |
2023-11-29 | $67.49 | $67.61 | $67.29 | $67.39 | $67.39 | 380,513 |
2023-11-28 | $67.28 | $67.73 | $67.25 | $67.57 | $67.57 | 368,999 |
2023-11-27 | $67.49 | $67.55 | $67.35 | $67.51 | $67.51 | 382,764 |
2023-11-24 | $67.30 | $67.68 | $67.30 | $67.63 | $67.63 | 180,849 |
2023-11-22 | $67.13 | $67.23 | $66.94 | $67.19 | $67.19 | 284,738 |
2023-11-21 | $67.08 | $67.26 | $66.98 | $67.01 | $67.01 | 535,711 |
2023-11-20 | $66.83 | $67.15 | $66.82 | $67.06 | $67.06 | 710,186 |
2023-11-17 | $66.60 | $66.85 | $66.54 | $66.80 | $66.80 | 331,280 |
2023-11-16 | $65.90 | $66.27 | $65.90 | $66.05 | $66.05 | 463,990 |
2023-11-15 | $66.24 | $66.37 | $65.97 | $66.05 | $66.05 | 448,365 |
2023-11-14 | $66.06 | $66.65 | $65.27 | $66.55 | $66.55 | 433,085 |
2023-11-13 | $64.94 | $65.49 | $64.81 | $65.39 | $65.39 | 373,015 |
2023-11-10 | $64.94 | $65.14 | $64.54 | $65.09 | $65.09 | 403,147 |
2023-11-09 | $65.19 | $65.44 | $64.81 | $64.83 | $64.83 | 418,182 |
2023-11-08 | $64.89 | $65.40 | $64.69 | $64.78 | $64.78 | 773,971 |
2023-11-07 | $65.20 | $65.31 | $64.60 | $65.18 | $65.18 | 398,253 |
2023-11-06 | $65.71 | $65.85 | $65.47 | $65.59 | $65.59 | 495,365 |
2023-11-03 | $65.83 | $66.27 | $65.74 | $65.95 | $65.95 | 493,940 |
2023-11-02 | $65.15 | $65.48 | $64.86 | $65.45 | $65.45 | 2,615,740 |
2023-11-01 | $64.26 | $64.68 | $64.16 | $64.61 | $64.61 | 436,710 |
2023-10-31 | $63.94 | $64.29 | $63.76 | $64.06 | $64.06 | 809,124 |
2023-10-30 | $63.63 | $63.93 | $63.51 | $63.83 | $63.83 | 686,145 |
2023-10-27 | $63.57 | $63.57 | $62.99 | $63.10 | $63.10 | 482,594 |
2023-10-26 | $63.62 | $64.84 | $63.23 | $63.46 | $63.46 | 941,173 |
2023-10-25 | $63.80 | $64.05 | $63.52 | $63.71 | $63.71 | 416,060 |
2023-10-24 | $63.70 | $63.97 | $63.62 | $63.91 | $63.91 | 608,948 |
2023-10-23 | $63.53 | $63.96 | $63.15 | $63.65 | $63.65 | 751,796 |
2023-10-20 | $63.78 | $64.61 | $63.18 | $63.59 | $63.59 | 434,366 |
2023-10-19 | $64.20 | $64.47 | $63.74 | $64.00 | $64.00 | 476,510 |
2023-10-18 | $64.80 | $64.98 | $64.33 | $64.38 | $64.38 | 477,820 |
2023-10-17 | $64.83 | $65.42 | $64.76 | $65.12 | $65.12 | 407,598 |
2023-10-16 | $64.85 | $65.24 | $64.77 | $65.21 | $65.21 | 436,928 |
2023-10-13 | $65.05 | $65.84 | $64.59 | $64.94 | $64.94 | 347,856 |
2023-10-12 | $65.81 | $65.89 | $65.07 | $65.24 | $65.24 | 477,886 |
2023-10-11 | $65.94 | $66.07 | $65.61 | $65.89 | $65.89 | 296,736 |
2023-10-10 | $65.44 | $65.93 | $65.44 | $65.76 | $65.76 | 495,239 |
2023-10-09 | $64.57 | $65.08 | $64.57 | $64.99 | $64.99 | 283,367 |
2023-10-06 | $64.36 | $65.08 | $64.04 | $64.96 | $64.96 | 611,417 |
2023-10-05 | $64.29 | $64.61 | $64.20 | $64.56 | $64.56 | 529,362 |
2023-10-04 | $63.88 | $64.04 | $63.44 | $63.81 | $63.81 | 459,958 |
2023-10-03 | $63.87 | $64.18 | $63.63 | $63.80 | $63.80 | 455,954 |
2023-10-02 | $64.79 | $64.86 | $64.28 | $64.42 | $64.42 | 647,120 |
2023-09-29 | $65.75 | $65.77 | $65.10 | $65.22 | $65.22 | 510,903 |
2023-09-28 | $65.09 | $65.51 | $65.08 | $65.38 | $65.38 | 587,194 |
2023-09-27 | $65.53 | $65.53 | $64.85 | $65.15 | $65.15 | 739,005 |
2023-09-26 | $65.60 | $65.91 | $65.40 | $65.42 | $65.42 | 596,290 |
2023-09-25 | $65.92 | $66.02 | $65.67 | $65.96 | $65.96 | 384,563 |
2023-09-22 | $66.47 | $66.65 | $66.04 | $66.27 | $66.27 | 369,367 |
2023-09-21 | $66.66 | $67.38 | $66.34 | $66.39 | $66.39 | 388,586 |
2023-09-20 | $67.61 | $67.93 | $67.25 | $67.30 | $67.30 | 308,196 |
2023-09-19 | $67.38 | $67.52 | $67.26 | $67.37 | $67.37 | 231,653 |
2023-09-18 | $67.40 | $67.44 | $67.15 | $67.37 | $67.37 | 252,935 |
2023-09-15 | $67.56 | $67.87 | $67.45 | $67.46 | $67.46 | 515,529 |
2023-09-14 | $67.28 | $67.59 | $67.05 | $67.48 | $67.48 | 449,263 |
2023-09-13 | $66.93 | $67.19 | $66.87 | $66.97 | $66.97 | 294,183 |
2023-09-12 | $67.05 | $67.31 | $67.04 | $67.11 | $67.11 | 294,821 |
2023-09-11 | $66.98 | $67.35 | $66.84 | $67.20 | $67.20 | 290,834 |
2023-09-08 | $66.57 | $66.87 | $66.55 | $66.62 | $66.62 | 276,292 |
2023-09-07 | $66.51 | $66.82 | $66.51 | $66.71 | $66.71 | 323,944 |
2023-09-06 | $66.54 | $66.62 | $66.32 | $66.43 | $66.43 | 375,616 |
2023-09-05 | $66.83 | $66.83 | $66.43 | $66.43 | $66.43 | 270,989 |
2023-09-01 | $67.68 | $67.75 | $67.03 | $67.17 | $67.17 | 371,083 |
2023-08-31 | $67.45 | $67.56 | $67.04 | $67.14 | $67.14 | 928,002 |
2023-08-30 | $67.50 | $67.75 | $67.34 | $67.46 | $67.46 | 253,097 |
2023-08-29 | $66.65 | $67.55 | $66.35 | $67.44 | $67.44 | 413,234 |
2023-08-28 | $66.59 | $66.80 | $66.02 | $66.77 | $66.77 | 341,259 |
2023-08-25 | $66.12 | $66.61 | $65.83 | $66.30 | $66.30 | 297,667 |
2023-08-24 | $66.26 | $66.65 | $65.85 | $65.87 | $65.87 | 398,640 |
2023-08-23 | $66.06 | $66.61 | $66.06 | $66.47 | $66.47 | 261,831 |
2023-08-22 | $65.99 | $66.02 | $65.63 | $65.73 | $65.73 | 424,507 |
2023-08-21 | $65.87 | $66.00 | $65.66 | $65.91 | $65.91 | 452,149 |
2023-08-18 | $65.53 | $65.97 | $65.53 | $65.81 | $65.81 | 403,618 |
2023-08-17 | $66.54 | $66.56 | $65.88 | $65.97 | $65.97 | 365,844 |
2023-08-16 | $66.69 | $67.08 | $66.38 | $66.42 | $66.42 | 273,862 |
2023-08-15 | $67.04 | $67.28 | $66.68 | $66.82 | $66.82 | 255,109 |
2023-08-14 | $67.11 | $67.45 | $67.00 | $67.36 | $67.36 | 296,748 |
2023-08-11 | $67.62 | $67.89 | $67.25 | $67.66 | $67.66 | 257,947 |
2023-08-10 | $68.27 | $68.59 | $67.90 | $67.92 | $67.92 | 325,354 |
2023-08-09 | $67.75 | $67.91 | $67.68 | $67.76 | $67.76 | 224,726 |
2023-08-08 | $67.38 | $67.71 | $67.31 | $67.64 | $67.64 | 392,469 |
2023-08-07 | $67.49 | $67.68 | $67.33 | $67.63 | $67.63 | 235,742 |
2023-08-04 | $67.19 | $67.69 | $67.05 | $67.16 | $67.16 | 299,457 |
2023-08-03 | $66.91 | $67.30 | $66.76 | $67.12 | $67.12 | 352,032 |
2023-08-02 | $67.66 | $67.79 | $67.40 | $67.48 | $67.48 | 285,507 |
2023-08-01 | $68.41 | $68.64 | $68.17 | $68.37 | $68.37 | 381,580 |
2023-07-31 | $68.91 | $69.16 | $68.82 | $68.94 | $68.94 | 444,984 |
2023-07-28 | $69.14 | $69.40 | $68.00 | $69.15 | $69.15 | 169,632 |
2023-07-27 | $69.32 | $69.32 | $68.71 | $68.80 | $68.80 | 246,474 |
2023-07-26 | $68.44 | $69.15 | $68.40 | $68.96 | $68.96 | 178,491 |
2023-07-25 | $68.30 | $68.71 | $68.30 | $68.61 | $68.61 | 233,703 |
2023-07-24 | $68.47 | $68.78 | $68.44 | $68.52 | $68.52 | 210,615 |
2023-07-21 | $68.79 | $68.92 | $68.44 | $68.79 | $68.79 | 378,846 |
2023-07-20 | $68.63 | $68.94 | $67.34 | $68.66 | $68.66 | 1,427,275 |
2023-07-19 | $68.72 | $68.97 | $68.58 | $68.80 | $68.80 | 384,927 |
2023-07-18 | $68.48 | $68.79 | $68.41 | $68.59 | $68.59 | 247,753 |
2023-07-17 | $68.19 | $68.42 | $67.71 | $68.41 | $68.41 | 315,190 |
2023-07-14 | $68.35 | $68.53 | $67.52 | $68.29 | $68.29 | 340,960 |
2023-07-13 | $68.22 | $68.60 | $68.22 | $68.57 | $68.57 | 849,592 |
2023-07-12 | $67.22 | $67.78 | $67.21 | $67.69 | $67.69 | 240,356 |
2023-07-11 | $66.42 | $66.79 | $66.35 | $66.75 | $66.75 | 275,570 |
2023-07-10 | $66.14 | $66.58 | $66.13 | $66.45 | $66.45 | 341,480 |
2023-07-07 | $66.14 | $66.50 | $65.94 | $66.27 | $66.27 | 452,799 |
2023-07-06 | $66.15 | $66.30 | $65.71 | $66.07 | $66.07 | 224,536 |
2023-07-05 | $66.81 | $66.99 | $66.71 | $66.75 | $66.75 | 350,763 |
2023-07-03 | $67.43 | $67.43 | $67.16 | $67.29 | $67.29 | 182,173 |
2023-06-30 | $67.35 | $67.61 | $67.35 | $67.50 | $67.50 | 327,196 |
2023-06-29 | $66.73 | $67.01 | $66.68 | $66.99 | $66.99 | 172,660 |
2023-06-28 | $67.23 | $67.42 | $67.13 | $67.27 | $67.27 | 228,554 |
2023-06-27 | $67.01 | $67.33 | $66.78 | $67.32 | $67.32 | 281,261 |
2023-06-26 | $66.90 | $67.14 | $66.70 | $66.92 | $66.92 | 360,543 |
2023-06-23 | $66.90 | $67.20 | $66.85 | $67.09 | $67.09 | 224,837 |
2023-06-22 | $67.50 | $67.73 | $67.00 | $67.63 | $67.63 | 221,505 |
2023-06-21 | $67.65 | $68.10 | $67.51 | $67.97 | $67.97 | 253,805 |
2023-06-20 | $67.76 | $68.02 | $67.60 | $67.68 | $67.68 | 263,034 |
2023-06-16 | $68.55 | $68.79 | $68.24 | $68.28 | $68.28 | 297,552 |
2023-06-15 | $67.75 | $68.36 | $67.24 | $68.32 | $68.32 | 435,697 |
2023-06-14 | $67.71 | $68.00 | $67.31 | $67.66 | $67.66 | 367,373 |
2023-06-13 | $67.78 | $68.08 | $67.58 | $67.69 | $67.69 | 290,639 |
2023-06-12 | $67.31 | $67.55 | $67.16 | $67.39 | $67.39 | 278,004 |
2023-06-09 | $67.41 | $67.45 | $67.00 | $67.25 | $67.25 | 341,086 |
2023-06-08 | $66.92 | $67.43 | $66.89 | $67.33 | $67.33 | 248,335 |
2023-06-07 | $67.15 | $68.17 | $66.22 | $66.75 | $66.75 | 334,025 |
2023-06-06 | $68.48 | $68.84 | $68.41 | $68.77 | $67.45 | 336,394 |
2023-06-05 | $68.40 | $68.53 | $68.22 | $68.26 | $68.26 | 308,279 |
2023-06-02 | $68.40 | $68.59 | $68.24 | $68.53 | $68.53 | 366,132 |
2023-06-01 | $67.56 | $68.15 | $67.54 | $68.05 | $68.05 | 309,615 |
2023-05-31 | $67.17 | $67.41 | $66.83 | $67.36 | $67.36 | 437,872 |
2023-05-30 | $68.06 | $68.06 | $67.58 | $67.72 | $67.72 | 432,896 |
2023-05-26 | $68.06 | $68.54 | $68.06 | $68.38 | $68.38 | 310,517 |
2023-05-25 | $68.21 | $68.23 | $67.91 | $68.18 | $68.18 | 220,960 |
2023-05-24 | $68.69 | $69.09 | $68.48 | $68.54 | $68.54 | 327,116 |
2023-05-23 | $69.40 | $69.59 | $69.15 | $69.21 | $69.21 | 305,536 |
2023-05-22 | $70.06 | $70.40 | $69.91 | $70.00 | $70.00 | 168,655 |
2023-05-19 | $69.74 | $70.39 | $69.58 | $70.07 | $70.07 | 203,799 |
2023-05-18 | $69.71 | $70.12 | $69.45 | $69.71 | $69.71 | 226,575 |
2023-05-17 | $70.14 | $70.27 | $69.85 | $70.15 | $70.15 | 209,249 |
2023-05-16 | $70.64 | $70.86 | $70.34 | $70.39 | $70.39 | 265,374 |
2023-05-15 | $70.63 | $70.93 | $70.57 | $70.81 | $70.81 | 192,402 |
2023-05-12 | $70.58 | $70.65 | $70.19 | $70.35 | $70.35 | 173,362 |
2023-05-11 | $70.41 | $70.56 | $70.12 | $70.48 | $70.48 | 252,926 |
2023-05-10 | $70.68 | $70.73 | $70.27 | $70.59 | $70.59 | 257,597 |
2023-05-09 | $70.28 | $70.91 | $70.28 | $70.82 | $70.82 | 248,637 |
2023-05-08 | $70.90 | $71.08 | $70.78 | $70.85 | $70.85 | 217,947 |
2023-05-05 | $70.31 | $70.98 | $70.28 | $70.83 | $70.83 | 352,671 |
2023-05-04 | $70.09 | $70.50 | $70.03 | $70.29 | $70.29 | 613,483 |
2023-05-03 | $70.32 | $70.70 | $70.19 | $70.26 | $70.26 | 237,286 |
2023-05-02 | $69.61 | $69.99 | $69.56 | $69.91 | $69.91 | 302,388 |
2023-05-01 | $70.27 | $70.53 | $70.14 | $70.26 | $70.26 | 252,523 |
2023-04-28 | $69.97 | $70.47 | $69.97 | $70.36 | $70.36 | 405,828 |
2023-04-27 | $69.95 | $70.41 | $69.89 | $70.37 | $70.37 | 227,443 |
2023-04-26 | $70.43 | $70.50 | $69.80 | $69.90 | $69.90 | 271,221 |
2023-04-25 | $70.31 | $70.48 | $69.92 | $69.98 | $69.98 | 548,547 |
2023-04-24 | $70.14 | $70.52 | $69.97 | $70.50 | $70.50 | 492,022 |
2023-04-21 | $70.11 | $70.44 | $69.84 | $70.44 | $70.44 | 349,262 |
2023-04-20 | $69.77 | $69.96 | $69.58 | $69.82 | $69.82 | 487,496 |
2023-04-19 | $69.46 | $69.77 | $69.46 | $69.67 | $69.67 | 207,764 |
2023-04-18 | $69.62 | $69.79 | $69.54 | $69.70 | $69.70 | 304,815 |
2023-04-17 | $69.32 | $69.64 | $69.16 | $69.43 | $69.43 | 827,419 |
2023-04-14 | $69.53 | $69.86 | $69.13 | $69.25 | $69.25 | 792,796 |
2023-04-13 | $69.49 | $69.87 | $69.49 | $69.87 | $69.87 | 205,525 |
2023-04-12 | $69.22 | $69.45 | $68.96 | $69.14 | $69.14 | 279,376 |
2023-04-11 | $68.64 | $68.81 | $68.60 | $68.70 | $68.70 | 642,815 |
2023-04-10 | $68.21 | $68.61 | $68.13 | $68.57 | $68.57 | 358,858 |
2023-04-06 | $68.57 | $69.00 | $68.37 | $68.83 | $68.83 | 271,289 |
2023-04-05 | $68.30 | $68.90 | $68.28 | $68.40 | $68.40 | 298,438 |
2023-04-04 | $68.11 | $68.57 | $68.11 | $68.39 | $68.39 | 245,384 |
2023-04-03 | $67.61 | $68.17 | $67.61 | $68.16 | $68.16 | 361,244 |
2023-03-31 | $67.58 | $67.85 | $67.50 | $67.65 | $67.65 | 360,603 |
2023-03-30 | $67.16 | $67.50 | $67.16 | $67.43 | $67.43 | 301,084 |
2023-03-29 | $66.94 | $67.18 | $66.82 | $67.07 | $67.07 | 479,495 |
2023-03-28 | $66.60 | $66.78 | $66.49 | $66.69 | $66.69 | 356,618 |
2023-03-27 | $66.24 | $66.74 | $66.24 | $66.66 | $66.66 | 302,335 |
2023-03-24 | $65.89 | $66.24 | $65.63 | $66.23 | $66.23 | 217,063 |
2023-03-23 | $66.37 | $66.76 | $65.96 | $66.09 | $66.09 | 253,301 |
2023-03-22 | $65.92 | $66.72 | $65.89 | $65.98 | $65.98 | 225,286 |
2023-03-21 | $65.85 | $66.04 | $65.61 | $65.93 | $65.93 | 223,160 |
2023-03-20 | $65.33 | $65.59 | $64.95 | $65.47 | $65.47 | 272,253 |
2023-03-17 | $64.67 | $65.00 | $64.55 | $64.77 | $64.77 | 218,657 |
2023-03-16 | $64.18 | $65.07 | $64.18 | $65.01 | $65.01 | 378,313 |
2023-03-15 | $63.85 | $64.29 | $63.69 | $64.16 | $64.16 | 496,096 |
2023-03-14 | $64.94 | $65.25 | $64.58 | $65.23 | $65.23 | 250,466 |
2023-03-13 | $64.62 | $65.11 | $64.62 | $64.62 | $64.62 | 370,314 |
2023-03-10 | $65.08 | $65.39 | $64.65 | $64.77 | $64.77 | 667,778 |
2023-03-09 | $65.32 | $65.54 | $64.93 | $65.06 | $65.06 | 268,843 |
2023-03-08 | $64.86 | $65.26 | $64.65 | $65.07 | $65.07 | 525,019 |
2023-03-07 | $65.52 | $65.75 | $64.70 | $64.77 | $64.77 | 538,408 |
2023-03-06 | $65.47 | $65.77 | $65.32 | $65.57 | $65.57 | 231,989 |
2023-03-03 | $65.20 | $65.73 | $65.11 | $65.64 | $65.64 | 401,941 |
2023-03-02 | $64.65 | $65.12 | $64.27 | $65.05 | $65.05 | 384,290 |
2023-03-01 | $65.03 | $65.24 | $64.79 | $64.94 | $64.94 | 313,523 |
2023-02-28 | $64.98 | $65.17 | $64.71 | $64.74 | $64.74 | 306,601 |
2023-02-27 | $65.34 | $65.60 | $65.20 | $65.40 | $65.40 | 251,222 |
2023-02-24 | $64.73 | $64.96 | $64.63 | $64.90 | $64.90 | 349,287 |
2023-02-23 | $65.56 | $65.77 | $65.24 | $65.68 | $65.68 | 528,340 |
2023-02-22 | $65.85 | $66.08 | $65.57 | $65.68 | $65.68 | 253,312 |
2023-02-21 | $65.97 | $66.13 | $65.63 | $65.77 | $65.77 | 336,758 |
2023-02-17 | $65.63 | $66.30 | $65.48 | $66.18 | $66.18 | 341,051 |
2023-02-16 | $65.63 | $66.12 | $65.48 | $65.78 | $65.78 | 342,543 |
2023-02-15 | $65.62 | $66.13 | $65.62 | $66.08 | $66.08 | 740,531 |
2023-02-14 | $66.15 | $66.64 | $66.00 | $66.36 | $66.36 | 425,823 |
2023-02-13 | $65.76 | $66.31 | $65.56 | $66.29 | $66.29 | 305,605 |
2023-02-10 | $65.88 | $66.06 | $65.64 | $65.84 | $65.84 | 479,333 |
2023-02-09 | $66.75 | $66.77 | $65.92 | $65.96 | $65.96 | 278,870 |
2023-02-08 | $66.37 | $66.47 | $66.14 | $66.26 | $66.26 | 510,984 |
2023-02-07 | $65.64 | $66.47 | $65.53 | $66.36 | $66.36 | 324,814 |
2023-02-06 | $65.81 | $65.99 | $65.64 | $65.89 | $65.89 | 448,014 |
2023-02-03 | $66.27 | $66.71 | $66.08 | $66.25 | $66.25 | 492,141 |
2023-02-02 | $67.17 | $67.42 | $66.60 | $66.93 | $66.93 | 1,456,163 |
2023-02-01 | $66.63 | $67.41 | $66.31 | $67.22 | $67.22 | 1,910,724 |
2023-01-31 | $66.46 | $66.85 | $66.34 | $66.82 | $66.82 | 1,019,591 |
2023-01-30 | $66.66 | $66.95 | $66.55 | $66.55 | $66.55 | 409,637 |
2023-01-27 | $66.40 | $66.80 | $66.35 | $66.71 | $66.71 | 690,561 |
2023-01-26 | $66.83 | $66.88 | $66.42 | $66.81 | $66.81 | 1,214,948 |
2023-01-25 | $66.38 | $66.99 | $66.38 | $66.92 | $66.92 | 404,560 |
2023-01-24 | $66.36 | $66.66 | $66.21 | $66.59 | $66.59 | 1,993,979 |
2023-01-23 | $66.18 | $66.64 | $66.18 | $66.57 | $66.57 | 386,236 |
2023-01-20 | $66.10 | $66.61 | $65.99 | $66.56 | $66.56 | 1,311,379 |
2023-01-19 | $65.98 | $66.40 | $65.97 | $66.28 | $66.28 | 1,264,005 |
2023-01-18 | $67.01 | $67.07 | $66.07 | $66.17 | $66.17 | 6,358,938 |
2023-01-17 | $66.35 | $66.70 | $66.35 | $66.47 | $66.47 | 435,721 |
2023-01-13 | $65.77 | $66.35 | $65.77 | $66.32 | $66.32 | 472,454 |
2023-01-12 | $65.61 | $66.16 | $65.19 | $66.04 | $66.04 | 437,517 |
2023-01-11 | $65.13 | $65.30 | $64.97 | $65.22 | $65.22 | 255,223 |
2023-01-10 | $64.90 | $65.17 | $64.75 | $65.02 | $65.02 | 283,504 |
2023-01-09 | $65.24 | $65.60 | $65.08 | $65.12 | $65.12 | 400,684 |
2023-01-06 | $64.05 | $65.01 | $63.67 | $64.98 | $64.98 | 647,780 |
2023-01-05 | $63.86 | $64.05 | $63.68 | $63.80 | $63.80 | 465,201 |
2023-01-04 | $64.73 | $64.88 | $64.39 | $64.65 | $64.65 | 1,072,027 |
2023-01-03 | $63.94 | $64.41 | $63.87 | $64.12 | $64.12 | 2,114,797 |
2022-12-30 | $63.85 | $64.10 | $63.54 | $63.59 | $63.59 | 743,110 |
2022-12-29 | $63.93 | $64.31 | $63.80 | $64.13 | $64.13 | 793,270 |
2022-12-28 | $63.86 | $64.12 | $63.35 | $63.35 | $63.35 | 756,148 |
2022-12-27 | $63.66 | $64.00 | $63.66 | $63.75 | $63.75 | 724,945 |
2022-12-23 | $63.61 | $63.83 | $63.43 | $63.73 | $63.73 | 421,747 |
2022-12-22 | $63.71 | $63.71 | $63.28 | $63.66 | $63.66 | 646,458 |
2022-12-21 | $63.67 | $64.02 | $63.59 | $63.86 | $63.86 | 538,933 |
2022-12-20 | $63.25 | $63.68 | $63.25 | $63.44 | $63.44 | 2,045,961 |
2022-12-19 | $63.26 | $63.34 | $62.84 | $63.00 | $63.00 | 629,207 |
2022-12-16 | $62.82 | $63.20 | $62.69 | $63.04 | $63.04 | 483,593 |
2022-12-15 | $63.88 | $64.05 | $63.17 | $63.41 | $63.41 | 708,679 |
2022-12-14 | $64.56 | $65.06 | $64.12 | $64.64 | $64.64 | 740,661 |
2022-12-13 | $65.10 | $65.56 | $64.30 | $64.47 | $64.47 | 639,333 |
2022-12-12 | $64.08 | $64.24 | $63.77 | $64.17 | $63.68 | 430,497 |
2022-12-09 | $64.17 | $64.52 | $64.05 | $64.13 | $63.64 | 478,550 |
2022-12-08 | $63.73 | $64.23 | $63.56 | $64.05 | $63.56 | 410,718 |
2022-12-07 | $63.80 | $64.14 | $63.74 | $63.95 | $63.46 | 804,681 |
2022-12-06 | $63.90 | $64.05 | $63.51 | $63.82 | $63.33 | 626,927 |
2022-12-05 | $64.29 | $64.49 | $63.76 | $63.85 | $63.36 | 664,871 |
2022-12-02 | $64.19 | $64.97 | $64.19 | $64.80 | $64.30 | 914,856 |
2022-12-01 | $64.76 | $65.11 | $64.64 | $64.99 | $64.49 | 799,193 |
2022-11-30 | $63.66 | $64.57 | $63.29 | $64.35 | $63.86 | 867,877 |
2022-11-29 | $63.49 | $63.84 | $63.44 | $63.52 | $63.03 | 513,218 |
2022-11-28 | $64.08 | $64.30 | $63.61 | $63.66 | $63.17 | 611,120 |
2022-11-25 | $63.99 | $64.37 | $63.80 | $64.22 | $63.73 | 254,680 |
2022-11-23 | $63.41 | $64.03 | $63.22 | $63.98 | $63.49 | 489,794 |
2022-11-22 | $62.81 | $63.32 | $62.81 | $63.32 | $62.84 | 613,141 |
2022-11-21 | $62.43 | $62.72 | $62.39 | $62.57 | $62.09 | 409,330 |
2022-11-18 | $62.76 | $62.93 | $62.62 | $62.82 | $62.34 | 473,735 |
2022-11-17 | $62.00 | $62.70 | $61.72 | $62.66 | $62.18 | 669,790 |
2022-11-16 | $62.75 | $62.92 | $62.49 | $62.71 | $62.23 | 648,565 |
2022-11-15 | $63.22 | $63.32 | $62.36 | $62.85 | $62.37 | 1,105,878 |
2022-11-14 | $62.71 | $63.05 | $62.62 | $62.64 | $62.16 | 534,257 |
2022-11-11 | $62.56 | $63.16 | $62.23 | $63.06 | $63.06 | 668,075 |
2022-11-10 | $61.63 | $62.54 | $61.51 | $62.54 | $62.54 | 867,630 |
2022-11-09 | $59.72 | $60.19 | $59.57 | $59.62 | $59.62 | 411,818 |
2022-11-08 | $59.63 | $60.32 | $59.58 | $60.06 | $60.06 | 703,566 |
2022-11-07 | $59.19 | $59.46 | $59.04 | $59.34 | $59.34 | 819,427 |
2022-11-04 | $58.56 | $59.21 | $58.37 | $59.17 | $59.17 | 1,323,417 |
2022-11-03 | $57.33 | $57.76 | $57.15 | $57.64 | $57.64 | 1,666,413 |
2022-11-02 | $58.78 | $59.57 | $58.15 | $58.21 | $58.21 | 1,073,677 |
2022-11-01 | $59.37 | $59.37 | $58.44 | $58.58 | $58.58 | 612,654 |
2022-10-31 | $58.47 | $58.68 | $58.41 | $58.52 | $58.52 | 994,681 |
2022-10-28 | $58.45 | $59.05 | $58.45 | $59.05 | $59.05 | 974,215 |
2022-10-27 | $58.80 | $59.09 | $58.53 | $58.57 | $58.57 | 687,837 |
2022-10-26 | $58.45 | $59.21 | $58.45 | $58.92 | $58.92 | 1,105,599 |
2022-10-25 | $57.62 | $58.50 | $57.62 | $58.37 | $58.37 | 1,955,371 |
2022-10-24 | $57.23 | $57.54 | $56.91 | $57.29 | $57.29 | 1,004,989 |
2022-10-21 | $56.06 | $57.43 | $56.01 | $57.28 | $57.28 | 991,944 |
2022-10-20 | $56.81 | $57.32 | $56.60 | $56.68 | $56.68 | 887,407 |
2022-10-19 | $56.89 | $57.20 | $56.60 | $56.89 | $56.89 | 767,439 |
2022-10-18 | $57.71 | $57.83 | $57.25 | $57.55 | $57.55 | 1,072,207 |
2022-10-17 | $57.14 | $57.42 | $57.01 | $57.15 | $57.15 | 872,624 |
2022-10-14 | $57.06 | $57.23 | $56.25 | $56.29 | $56.29 | 1,071,065 |
2022-10-13 | $55.14 | $56.94 | $54.96 | $56.76 | $56.76 | 1,142,743 |
2022-10-12 | $56.42 | $56.56 | $56.25 | $56.25 | $56.25 | 1,052,729 |
2022-10-11 | $56.77 | $57.21 | $56.42 | $56.56 | $56.56 | 1,435,010 |
2022-10-10 | $56.86 | $57.00 | $56.55 | $56.83 | $56.83 | 892,957 |
2022-10-07 | $57.54 | $57.63 | $56.88 | $57.01 | $57.01 | 1,172,803 |
2022-10-06 | $58.08 | $58.32 | $57.74 | $57.78 | $57.78 | 1,125,738 |
2022-10-05 | $58.48 | $58.94 | $58.25 | $58.69 | $58.69 | 797,507 |
2022-10-04 | $58.83 | $59.74 | $58.70 | $59.35 | $59.35 | 890,920 |
2022-10-03 | $57.21 | $57.75 | $57.03 | $57.62 | $57.62 | 2,153,374 |
2022-09-30 | $57.03 | $57.64 | $56.95 | $57.01 | $57.01 | 5,095,991 |
2022-09-29 | $56.97 | $57.23 | $56.41 | $57.17 | $57.17 | 1,313,331 |
2022-09-28 | $56.69 | $57.72 | $56.53 | $57.56 | $57.56 | 6,318,143 |
2022-09-27 | $56.91 | $57.39 | $56.52 | $56.69 | $56.69 | 28,631,589 |
2022-09-26 | $57.02 | $57.36 | $56.57 | $56.83 | $56.83 | 2,416,801 |
2022-09-23 | $57.94 | $58.16 | $57.39 | $57.72 | $57.72 | 1,782,402 |
2022-09-22 | $59.28 | $59.28 | $58.65 | $58.93 | $58.93 | 1,022,760 |
2022-09-21 | $59.62 | $59.95 | $59.01 | $59.10 | $59.10 | 523,269 |
2022-09-20 | $59.91 | $59.96 | $59.52 | $59.74 | $59.74 | 751,264 |
2022-09-19 | $60.00 | $60.61 | $60.00 | $60.59 | $60.59 | 847,193 |
2022-09-16 | $60.31 | $60.70 | $60.30 | $60.56 | $60.56 | 811,949 |
2022-09-15 | $60.76 | $61.05 | $60.56 | $60.65 | $60.65 | 608,898 |
2022-09-14 | $61.15 | $61.28 | $60.78 | $60.93 | $60.93 | 693,376 |
2022-09-13 | $61.96 | $62.06 | $61.03 | $61.09 | $61.09 | 542,285 |
2022-09-12 | $62.61 | $62.98 | $62.61 | $62.69 | $62.69 | 805,888 |
2022-09-09 | $61.90 | $62.18 | $61.76 | $62.11 | $62.11 | 659,162 |
2022-09-08 | $60.24 | $61.04 | $60.24 | $60.99 | $60.99 | 417,289 |
2022-09-07 | $60.25 | $61.09 | $60.23 | $61.05 | $61.05 | 694,520 |
2022-09-06 | $61.12 | $61.12 | $60.39 | $60.49 | $60.49 | 586,997 |
2022-09-02 | $61.55 | $61.91 | $60.88 | $61.01 | $61.01 | 825,814 |
2022-09-01 | $61.26 | $61.48 | $60.90 | $61.38 | $61.38 | 486,369 |
2022-08-31 | $62.49 | $62.55 | $62.04 | $62.04 | $62.04 | 552,482 |
2022-08-30 | $62.96 | $63.06 | $62.35 | $62.39 | $62.39 | 375,822 |
2022-08-29 | $62.82 | $63.08 | $62.61 | $62.74 | $62.74 | 448,011 |
2022-08-26 | $64.20 | $64.24 | $62.92 | $62.97 | $62.97 | 374,339 |
2022-08-25 | $63.85 | $64.36 | $63.71 | $64.34 | $64.34 | 282,290 |
2022-08-24 | $63.64 | $64.05 | $63.58 | $63.90 | $63.90 | 427,103 |
2022-08-23 | $63.66 | $64.22 | $63.50 | $63.77 | $63.77 | 381,162 |
2022-08-22 | $64.43 | $64.46 | $64.00 | $64.07 | $64.07 | 437,879 |
2022-08-19 | $64.85 | $65.00 | $64.63 | $64.73 | $64.73 | 289,374 |
2022-08-18 | $65.25 | $65.46 | $65.09 | $65.22 | $65.22 | 308,082 |
2022-08-17 | $65.34 | $65.74 | $65.19 | $65.46 | $65.46 | 502,327 |
2022-08-16 | $65.32 | $65.77 | $65.32 | $65.74 | $65.74 | 275,206 |
2022-08-15 | $65.78 | $65.89 | $65.69 | $65.85 | $65.85 | 504,398 |
2022-08-12 | $65.65 | $65.97 | $65.55 | $65.94 | $65.94 | 431,699 |
2022-08-11 | $65.93 | $66.12 | $65.68 | $65.72 | $65.72 | 543,700 |
2022-08-10 | $65.82 | $66.16 | $65.66 | $65.82 | $65.82 | 374,169 |
2022-08-09 | $64.82 | $64.96 | $63.01 | $64.68 | $64.68 | 405,339 |
2022-08-08 | $65.02 | $65.23 | $64.79 | $64.85 | $64.85 | 494,869 |
2022-08-05 | $64.62 | $64.78 | $64.31 | $64.61 | $64.61 | 635,734 |
2022-08-04 | $64.88 | $65.29 | $64.88 | $65.19 | $65.19 | 307,161 |
2022-08-03 | $64.94 | $65.01 | $64.52 | $64.87 | $64.87 | 518,784 |
2022-08-02 | $65.64 | $65.67 | $65.04 | $65.06 | $65.06 | 619,541 |
2022-08-01 | $65.77 | $66.13 | $65.54 | $65.91 | $65.91 | 540,990 |
2022-07-29 | $65.21 | $65.74 | $65.06 | $65.68 | $65.68 | 575,898 |
2022-07-28 | $64.84 | $65.23 | $64.48 | $65.18 | $65.18 | 421,222 |
2022-07-27 | $64.26 | $64.81 | $63.97 | $64.71 | $64.71 | 375,351 |
2022-07-26 | $64.03 | $64.26 | $63.91 | $63.98 | $63.98 | 527,257 |
2022-07-25 | $64.51 | $64.51 | $64.17 | $64.38 | $64.38 | 471,731 |
2022-07-22 | $64.22 | $64.63 | $63.99 | $64.17 | $64.17 | 401,966 |
2022-07-21 | $63.32 | $64.19 | $63.32 | $64.18 | $64.18 | 974,013 |
2022-07-20 | $63.84 | $63.84 | $63.22 | $63.36 | $63.36 | 470,333 |
2022-07-19 | $63.71 | $63.87 | $63.58 | $63.74 | $63.74 | 535,787 |
2022-07-18 | $63.42 | $63.45 | $62.85 | $62.91 | $62.91 | 688,946 |
2022-07-15 | $62.39 | $62.93 | $62.34 | $62.89 | $62.89 | 722,815 |
2022-07-14 | $61.73 | $62.24 | $61.50 | $62.14 | $62.14 | 912,263 |
2022-07-13 | $62.50 | $63.17 | $62.43 | $62.98 | $62.98 | 699,896 |
2022-07-12 | $63.20 | $63.44 | $62.96 | $63.05 | $63.05 | 746,022 |
2022-07-11 | $63.03 | $63.35 | $63.01 | $63.03 | $63.03 | 579,741 |
2022-07-08 | $63.19 | $63.75 | $63.03 | $63.55 | $63.55 | 538,319 |
2022-07-07 | $63.52 | $63.57 | $63.36 | $63.49 | $63.49 | 745,071 |
2022-07-06 | $63.22 | $63.30 | $62.91 | $63.15 | $63.15 | 1,074,601 |
2022-07-05 | $62.75 | $63.00 | $62.43 | $62.98 | $62.98 | 1,212,143 |
2022-07-01 | $62.76 | $63.60 | $62.76 | $63.57 | $63.57 | 703,249 |
2022-06-30 | $62.64 | $63.47 | $62.63 | $63.31 | $63.31 | 778,465 |
2022-06-29 | $63.20 | $63.51 | $63.04 | $63.30 | $63.30 | 472,098 |
2022-06-28 | $63.86 | $63.96 | $63.24 | $63.27 | $63.27 | 1,131,493 |
2022-06-27 | $63.60 | $63.92 | $63.54 | $63.62 | $63.62 | 1,225,274 |
2022-06-24 | $63.01 | $63.72 | $63.01 | $63.72 | $63.72 | 684,345 |
2022-06-23 | $62.00 | $62.27 | $61.87 | $62.21 | $62.21 | 964,049 |
2022-06-22 | $61.54 | $62.23 | $61.45 | $61.84 | $61.84 | 1,115,242 |
2022-06-21 | $62.00 | $62.13 | $61.87 | $61.97 | $61.97 | 1,696,393 |
2022-06-17 | $61.43 | $61.73 | $61.14 | $61.37 | $61.37 | 1,194,685 |
2022-06-16 | $61.49 | $62.00 | $61.32 | $61.82 | $61.82 | 1,278,132 |
2022-06-15 | $61.82 | $62.40 | $61.14 | $62.16 | $62.16 | 1,505,712 |
2022-06-14 | $61.82 | $62.00 | $60.90 | $61.24 | $61.24 | 1,830,437 |
2022-06-13 | $62.66 | $62.80 | $61.97 | $62.04 | $62.04 | 1,470,245 |
2022-06-10 | $63.59 | $63.68 | $63.21 | $63.38 | $63.38 | 898,345 |
2022-06-09 | $65.12 | $65.27 | $64.33 | $64.33 | $64.33 | 843,518 |
2022-06-08 | $66.54 | $66.81 | $66.34 | $66.42 | $65.29 | 698,601 |
2022-06-07 | $66.76 | $67.27 | $66.72 | $67.21 | $66.07 | 658,602 |
2022-06-06 | $67.72 | $67.87 | $67.20 | $67.30 | $66.16 | 925,511 |
2022-06-03 | $67.53 | $67.53 | $67.19 | $67.26 | $66.12 | 964,031 |
2022-06-02 | $67.59 | $68.12 | $67.25 | $68.09 | $66.94 | 907,997 |
2022-06-01 | $68.06 | $68.23 | $67.00 | $67.17 | $66.03 | 743,254 |
2022-05-31 | $68.02 | $68.12 | $67.69 | $67.85 | $66.70 | 1,343,690 |
2022-05-27 | $68.00 | $68.41 | $68.00 | $68.38 | $67.22 | 640,304 |
2022-05-26 | $67.54 | $68.00 | $67.52 | $67.85 | $66.70 | 667,940 |
2022-05-25 | $67.33 | $67.61 | $67.12 | $67.39 | $66.25 | 710,683 |
2022-05-24 | $67.48 | $67.82 | $67.38 | $67.64 | $66.49 | 862,660 |
2022-05-23 | $67.40 | $67.72 | $67.28 | $67.56 | $66.41 | 861,499 |
2022-05-20 | $66.91 | $67.00 | $66.38 | $66.91 | $65.78 | 1,321,928 |
2022-05-19 | $66.07 | $66.58 | $65.81 | $66.30 | $65.18 | 838,355 |
2022-05-18 | $66.55 | $66.72 | $65.89 | $65.93 | $64.81 | 886,347 |
2022-05-17 | $66.93 | $67.18 | $66.83 | $67.07 | $65.93 | 1,363,291 |
2022-05-16 | $66.33 | $66.67 | $66.10 | $66.46 | $65.33 | 803,925 |
2022-05-13 | $65.83 | $66.36 | $65.74 | $66.31 | $65.19 | 769,261 |
2022-05-12 | $65.20 | $65.71 | $65.00 | $65.28 | $64.17 | 1,317,231 |
2022-05-11 | $65.79 | $66.44 | $65.45 | $65.51 | $64.40 | 1,319,601 |
2022-05-10 | $66.41 | $66.42 | $65.57 | $65.78 | $64.66 | 1,498,847 |
2022-05-09 | $66.16 | $66.19 | $65.49 | $65.58 | $64.47 | 1,196,998 |
2022-05-06 | $67.14 | $67.31 | $66.69 | $66.94 | $65.81 | 1,318,969 |
2022-05-05 | $68.35 | $68.54 | $67.23 | $67.73 | $66.58 | 1,176,571 |
2022-05-04 | $68.20 | $69.35 | $67.69 | $69.28 | $68.11 | 1,257,240 |
2022-05-03 | $68.19 | $68.46 | $68.01 | $68.21 | $67.05 | 904,037 |
2022-05-02 | $68.30 | $68.52 | $67.52 | $68.00 | $66.85 | 1,444,460 |
2022-04-29 | $69.27 | $69.40 | $68.39 | $68.42 | $67.26 | 994,217 |
2022-04-28 | $68.61 | $69.02 | $68.25 | $68.94 | $67.77 | 1,139,359 |
2022-04-27 | $68.56 | $68.84 | $68.23 | $68.45 | $67.29 | 1,288,466 |
2022-04-26 | $69.47 | $69.47 | $68.29 | $68.31 | $67.15 | 757,513 |
2022-04-25 | $69.55 | $69.78 | $69.13 | $69.68 | $68.50 | 978,466 |
2022-04-22 | $70.52 | $70.52 | $69.53 | $69.56 | $68.38 | 767,909 |
2022-04-21 | $71.29 | $71.29 | $70.20 | $70.30 | $69.11 | 761,386 |
2022-04-20 | $70.91 | $71.13 | $70.77 | $70.92 | $69.72 | 810,639 |
2022-04-19 | $70.01 | $70.45 | $70.01 | $70.42 | $69.23 | 698,342 |
2022-04-18 | $71.09 | $71.09 | $70.48 | $70.60 | $69.40 | 660,351 |
2022-04-14 | $71.67 | $71.67 | $71.15 | $71.15 | $69.94 | 699,870 |
2022-04-13 | $70.96 | $71.37 | $70.93 | $71.34 | $70.13 | 649,678 |
2022-04-12 | $71.48 | $71.65 | $70.89 | $71.01 | $69.81 | 711,623 |
2022-04-11 | $72.06 | $72.35 | $71.58 | $71.64 | $70.43 | 1,013,966 |
2022-04-08 | $72.05 | $72.51 | $71.97 | $72.27 | $71.04 | 578,461 |
2022-04-07 | $72.10 | $72.51 | $71.98 | $72.33 | $71.10 | 622,980 |
2022-04-06 | $71.88 | $72.25 | $71.66 | $72.00 | $70.78 | 709,301 |
2022-04-05 | $72.64 | $72.90 | $72.21 | $72.35 | $71.12 | 676,853 |
2022-04-04 | $72.52 | $72.82 | $72.46 | $72.68 | $71.45 | 648,224 |
2022-04-01 | $72.40 | $72.63 | $72.02 | $72.60 | $71.37 | 753,620 |
2022-03-31 | $72.59 | $72.88 | $72.08 | $72.14 | $70.92 | 616,238 |
2022-03-30 | $73.01 | $73.30 | $72.92 | $73.10 | $71.86 | 784,965 |
2022-03-29 | $73.30 | $73.45 | $72.69 | $73.07 | $71.83 | 999,238 |
2022-03-28 | $71.73 | $71.96 | $71.62 | $71.92 | $70.70 | 563,288 |
2022-03-25 | $72.11 | $72.21 | $71.76 | $72.03 | $70.81 | 1,232,621 |
2022-03-24 | $71.82 | $72.09 | $71.66 | $72.00 | $70.78 | 572,495 |
2022-03-23 | $71.57 | $71.76 | $71.48 | $71.53 | $70.32 | 627,627 |
2022-03-22 | $71.81 | $72.12 | $71.80 | $72.05 | $70.83 | 663,448 |
2022-03-21 | $72.11 | $72.44 | $71.81 | $72.01 | $70.79 | 1,047,025 |
2022-03-18 | $71.24 | $72.42 | $71.24 | $72.37 | $71.14 | 863,579 |
2022-03-17 | $71.09 | $71.96 | $71.09 | $71.80 | $70.58 | 1,102,181 |
2022-03-16 | $70.44 | $71.26 | $69.98 | $71.26 | $70.05 | 1,033,026 |
2022-03-15 | $69.42 | $69.71 | $69.25 | $69.61 | $68.43 | 3,073,457 |
2022-03-14 | $69.11 | $69.56 | $68.80 | $68.92 | $67.75 | 1,250,885 |
2022-03-11 | $69.57 | $69.57 | $68.42 | $68.45 | $67.29 | 644,334 |
2022-03-10 | $69.39 | $69.65 | $69.01 | $69.25 | $68.08 | 1,385,989 |
2022-03-09 | $69.32 | $70.06 | $68.84 | $69.76 | $68.58 | 1,972,952 |
2022-03-08 | $68.38 | $68.71 | $67.31 | $67.73 | $66.58 | 1,820,160 |
2022-03-07 | $69.47 | $69.55 | $68.15 | $68.32 | $67.16 | 1,711,882 |
2022-03-04 | $69.64 | $69.86 | $69.39 | $69.81 | $68.63 | 1,190,103 |
2022-03-03 | $71.17 | $71.29 | $70.51 | $70.76 | $69.56 | 904,052 |
2022-03-02 | $71.12 | $71.55 | $70.93 | $71.36 | $70.15 | 1,021,798 |
2022-03-01 | $72.05 | $72.10 | $71.01 | $71.21 | $70.00 | 1,187,186 |
2022-02-28 | $71.72 | $72.37 | $71.56 | $71.92 | $70.70 | 1,172,127 |
2022-02-25 | $71.38 | $72.37 | $70.80 | $72.34 | $71.11 | 1,159,841 |
2022-02-24 | $69.80 | $71.00 | $69.62 | $70.91 | $69.71 | 1,457,835 |
2022-02-23 | $72.67 | $72.67 | $71.57 | $71.63 | $70.42 | 859,610 |
2022-02-22 | $71.87 | $72.23 | $71.64 | $71.86 | $70.64 | 891,262 |
2022-02-18 | $72.82 | $72.90 | $72.43 | $72.53 | $71.30 | 500,037 |
2022-02-17 | $73.13 | $73.35 | $72.76 | $72.85 | $71.62 | 654,436 |
2022-02-16 | $73.33 | $73.70 | $73.17 | $73.63 | $72.38 | 505,489 |
2022-02-15 | $73.14 | $73.46 | $73.10 | $73.40 | $72.16 | 666,180 |
2022-02-14 | $72.56 | $72.56 | $72.11 | $72.46 | $71.23 | 1,091,390 |
2022-02-11 | $73.43 | $73.54 | $72.60 | $72.64 | $71.41 | 1,125,885 |
2022-02-10 | $73.18 | $74.05 | $73.14 | $73.23 | $71.99 | 674,631 |
2022-02-09 | $74.10 | $74.10 | $73.91 | $74.08 | $72.82 | 636,666 |
2022-02-08 | $73.08 | $73.28 | $72.86 | $73.22 | $71.98 | 664,931 |
2022-02-07 | $72.95 | $73.39 | $72.95 | $73.10 | $71.86 | 1,054,901 |
2022-02-04 | $73.13 | $73.21 | $72.63 | $72.96 | $71.72 | 970,755 |
2022-02-03 | $73.28 | $73.47 | $72.98 | $73.00 | $71.76 | 561,153 |
2022-02-02 | $73.83 | $73.96 | $73.69 | $73.92 | $72.67 | 1,073,143 |
2022-02-01 | $73.24 | $73.31 | $72.78 | $73.28 | $72.04 | 777,959 |
2022-01-31 | $72.17 | $72.94 | $72.16 | $72.92 | $71.68 | 1,014,544 |
2022-01-28 | $71.63 | $72.23 | $71.30 | $72.17 | $70.95 | 1,403,456 |
2022-01-27 | $72.06 | $72.33 | $71.73 | $71.85 | $70.63 | 1,151,672 |
2022-01-26 | $72.92 | $72.96 | $71.74 | $71.85 | $70.63 | 973,702 |
2022-01-25 | $72.53 | $72.90 | $72.10 | $72.55 | $71.32 | 1,352,155 |
2022-01-24 | $72.59 | $72.82 | $71.67 | $72.79 | $71.56 | 1,362,623 |
2022-01-21 | $73.94 | $74.06 | $73.50 | $73.51 | $72.26 | 882,975 |
2022-01-20 | $74.29 | $74.60 | $73.80 | $73.84 | $72.59 | 569,885 |
2022-01-19 | $74.18 | $74.44 | $74.05 | $74.08 | $72.82 | 850,392 |
2022-01-18 | $74.05 | $74.20 | $73.84 | $73.92 | $72.67 | 835,257 |
2022-01-14 | $74.94 | $75.09 | $74.53 | $74.83 | $73.56 | 992,765 |
2022-01-13 | $75.65 | $75.67 | $75.09 | $75.12 | $73.85 | 641,488 |
2022-01-12 | $75.61 | $75.90 | $75.53 | $75.84 | $74.55 | 516,074 |
2022-01-11 | $74.89 | $75.43 | $74.79 | $75.42 | $74.14 | 1,181,016 |
2022-01-10 | $74.64 | $74.86 | $74.40 | $74.81 | $73.54 | 558,749 |
2022-01-07 | $75.31 | $75.67 | $75.15 | $75.58 | $74.30 | 378,850 |
2022-01-06 | $75.75 | $75.92 | $75.47 | $75.55 | $74.27 | 467,052 |
2022-01-05 | $76.78 | $76.91 | $76.20 | $76.20 | $74.91 | 620,425 |
2022-01-04 | $76.78 | $76.84 | $76.51 | $76.65 | $75.35 | 569,175 |
2022-01-03 | $77.03 | $77.03 | $76.35 | $76.63 | $75.33 | 699,793 |
2021-12-31 | $76.54 | $77.00 | $76.50 | $76.77 | $75.47 | 300,816 |
2021-12-30 | $76.85 | $77.05 | $76.67 | $76.71 | $75.41 | 678,906 |
2021-12-29 | $76.89 | $77.13 | $76.88 | $77.01 | $75.70 | 315,526 |
2021-12-28 | $76.83 | $77.04 | $76.83 | $76.93 | $75.63 | 285,952 |
2021-12-27 | $76.37 | $76.65 | $76.32 | $76.58 | $75.28 | 290,434 |
2021-12-23 | $76.16 | $76.51 | $76.06 | $76.35 | $75.06 | 366,493 |
2021-12-22 | $75.69 | $76.29 | $75.60 | $76.25 | $74.96 | 425,812 |
2021-12-21 | $75.62 | $75.81 | $75.47 | $75.80 | $74.51 | 709,919 |
2021-12-20 | $75.22 | $75.52 | $75.04 | $75.47 | $74.19 | 870,090 |
2021-12-17 | $76.25 | $76.25 | $75.46 | $75.48 | $74.20 | 879,405 |
2021-12-16 | $76.46 | $76.69 | $76.44 | $76.65 | $75.35 | 884,846 |
2021-12-15 | $75.42 | $76.13 | $75.38 | $76.10 | $74.81 | 705,015 |
2021-12-14 | $75.28 | $75.46 | $74.97 | $75.13 | $73.86 | 473,887 |
2021-12-13 | $75.76 | $75.90 | $75.57 | $75.66 | $74.38 | 500,142 |
2021-12-10 | $76.43 | $76.72 | $76.43 | $76.63 | $74.70 | 619,394 |
2021-12-09 | $76.38 | $76.46 | $76.27 | $76.38 | $74.46 | 486,763 |
2021-12-08 | $76.37 | $76.60 | $76.24 | $76.55 | $74.63 | 1,048,936 |
2021-12-07 | $75.81 | $76.29 | $75.66 | $76.27 | $74.35 | 513,580 |
2021-12-06 | $75.03 | $75.33 | $75.01 | $75.16 | $73.27 | 860,369 |
2021-12-03 | $74.97 | $75.13 | $74.43 | $74.92 | $73.04 | 1,134,276 |
2021-12-02 | $74.46 | $74.86 | $74.43 | $74.70 | $72.82 | 834,125 |
2021-12-01 | $75.06 | $75.32 | $74.32 | $74.33 | $72.46 | 1,075,032 |
2021-11-30 | $75.12 | $75.34 | $74.10 | $74.81 | $72.93 | 1,442,409 |
2021-11-29 | $75.34 | $75.46 | $75.08 | $75.24 | $73.35 | 694,112 |
2021-11-26 | $75.78 | $75.79 | $75.06 | $75.18 | $73.29 | 641,389 |
2021-11-24 | $75.52 | $75.96 | $75.52 | $75.94 | $74.03 | 403,612 |
2021-11-23 | $76.42 | $76.51 | $76.14 | $76.43 | $74.51 | 722,510 |
2021-11-22 | $77.04 | $77.24 | $76.72 | $76.74 | $74.81 | 658,216 |
2021-11-19 | $77.33 | $77.52 | $77.13 | $77.18 | $75.24 | 394,916 |
2021-11-18 | $77.05 | $77.39 | $77.05 | $77.35 | $75.41 | 453,284 |
2021-11-17 | $76.97 | $77.20 | $76.97 | $77.19 | $75.25 | 775,552 |
2021-11-16 | $77.23 | $77.38 | $77.14 | $77.18 | $75.24 | 817,180 |
2021-11-15 | $77.68 | $77.77 | $77.42 | $77.46 | $75.51 | 298,754 |
2021-11-12 | $77.41 | $77.65 | $77.34 | $77.64 | $75.69 | 279,284 |
2021-11-11 | $77.21 | $77.30 | $77.02 | $77.07 | $75.13 | 249,740 |
2021-11-10 | $77.41 | $77.65 | $76.95 | $77.00 | $75.07 | 643,246 |
2021-11-09 | $77.73 | $77.83 | $77.53 | $77.70 | $75.75 | 431,838 |
2021-11-08 | $77.84 | $77.96 | $77.69 | $77.81 | $75.86 | 462,820 |
2021-11-05 | $77.69 | $77.82 | $77.55 | $77.79 | $75.84 | 612,439 |
2021-11-04 | $77.72 | $78.02 | $77.72 | $77.96 | $76.00 | 321,524 |
2021-11-03 | $77.33 | $77.89 | $77.20 | $77.85 | $75.89 | 704,901 |
2021-11-02 | $77.10 | $77.36 | $77.10 | $77.19 | $75.25 | 458,915 |
2021-11-01 | $76.91 | $77.23 | $76.90 | $77.18 | $75.24 | 450,168 |
2021-10-29 | $76.33 | $76.76 | $76.33 | $76.71 | $74.78 | 406,225 |
2021-10-28 | $76.57 | $77.08 | $76.57 | $76.90 | $74.97 | 607,671 |
2021-10-27 | $76.67 | $76.80 | $76.38 | $76.40 | $74.48 | 441,689 |
2021-10-26 | $76.61 | $76.73 | $76.53 | $76.60 | $74.68 | 422,201 |
2021-10-25 | $76.33 | $76.65 | $76.25 | $76.48 | $74.56 | 653,756 |
2021-10-22 | $76.54 | $76.80 | $76.53 | $76.76 | $74.83 | 475,655 |
2021-10-21 | $76.10 | $76.39 | $76.10 | $76.27 | $74.35 | 585,703 |
2021-10-20 | $76.29 | $76.60 | $76.29 | $76.49 | $74.57 | 284,562 |
2021-10-19 | $75.82 | $76.20 | $75.82 | $76.09 | $74.18 | 453,224 |
2021-10-18 | $75.43 | $75.80 | $75.43 | $75.75 | $73.85 | 285,254 |
2021-10-15 | $75.71 | $76.06 | $75.71 | $75.95 | $74.04 | 625,609 |
2021-10-14 | $75.60 | $75.75 | $75.56 | $75.65 | $73.75 | 407,302 |
2021-10-13 | $74.97 | $75.44 | $74.97 | $75.38 | $73.49 | 616,469 |
2021-10-12 | $74.81 | $74.84 | $74.56 | $74.64 | $72.76 | 398,236 |
2021-10-11 | $74.89 | $75.14 | $74.69 | $74.69 | $72.81 | 331,317 |
2021-10-08 | $75.15 | $75.23 | $74.86 | $75.03 | $73.15 | 321,384 |
2021-10-07 | $74.90 | $75.33 | $74.90 | $75.07 | $73.18 | 308,784 |
2021-10-06 | $74.09 | $74.86 | $74.09 | $74.86 | $72.98 | 622,054 |
2021-10-05 | $74.91 | $75.30 | $74.91 | $75.05 | $73.16 | 438,256 |
2021-10-04 | $75.32 | $75.46 | $74.73 | $74.97 | $73.09 | 825,442 |
2021-10-01 | $75.24 | $75.52 | $74.91 | $75.33 | $73.44 | 697,979 |
2021-09-30 | $75.55 | $75.69 | $75.21 | $75.34 | $73.45 | 534,570 |
2021-09-29 | $75.61 | $75.79 | $75.35 | $75.43 | $73.54 | 413,030 |
2021-09-28 | $75.93 | $75.93 | $75.34 | $75.52 | $73.62 | 492,816 |
2021-09-27 | $77.26 | $77.31 | $77.01 | $77.09 | $75.15 | 543,968 |
2021-09-24 | $77.80 | $77.87 | $77.61 | $77.66 | $75.71 | 678,240 |
2021-09-23 | $78.21 | $78.65 | $78.19 | $78.49 | $76.52 | 410,804 |
2021-09-22 | $77.96 | $78.42 | $77.84 | $77.89 | $75.93 | 452,233 |
2021-09-21 | $78.16 | $78.45 | $78.11 | $78.20 | $76.24 | 967,828 |
2021-09-20 | $77.01 | $77.71 | $76.99 | $77.53 | $75.58 | 511,602 |
2021-09-17 | $78.42 | $78.70 | $78.13 | $78.25 | $76.28 | 754,046 |
2021-09-16 | $78.68 | $78.91 | $78.57 | $78.88 | $76.89 | 272,893 |
2021-09-15 | $78.72 | $78.91 | $78.60 | $78.87 | $76.89 | 594,025 |
2021-09-14 | $78.99 | $79.12 | $78.75 | $78.81 | $76.83 | 386,377 |
2021-09-13 | $79.21 | $79.24 | $78.78 | $78.96 | $76.98 | 421,818 |
2021-09-10 | $79.22 | $79.34 | $78.68 | $78.72 | $76.74 | 352,809 |
2021-09-09 | $79.05 | $79.30 | $78.98 | $79.01 | $77.03 | 333,336 |
2021-09-08 | $79.06 | $79.24 | $78.91 | $79.11 | $77.12 | 492,136 |
2021-09-07 | $79.40 | $79.56 | $79.29 | $79.39 | $77.40 | 348,994 |
2021-09-03 | $79.20 | $79.65 | $79.14 | $79.52 | $77.52 | 292,749 |
2021-09-02 | $79.19 | $79.37 | $79.19 | $79.30 | $77.31 | 404,220 |
2021-09-01 | $78.89 | $79.25 | $78.89 | $79.11 | $77.12 | 486,072 |
2021-08-31 | $78.70 | $78.75 | $78.42 | $78.49 | $76.52 | 317,030 |
2021-08-30 | $78.59 | $78.82 | $78.59 | $78.74 | $76.76 | 282,533 |
2021-08-27 | $78.19 | $78.80 | $78.19 | $78.74 | $76.76 | 257,147 |
2021-08-26 | $78.21 | $78.45 | $78.21 | $78.32 | $76.35 | 290,649 |
2021-08-25 | $78.35 | $78.58 | $78.32 | $78.48 | $76.51 | 244,217 |
2021-08-24 | $78.72 | $78.98 | $78.69 | $78.85 | $76.87 | 423,032 |
2021-08-23 | $78.86 | $79.17 | $78.85 | $79.06 | $77.07 | 281,758 |
2021-08-20 | $78.17 | $78.68 | $78.17 | $78.64 | $76.66 | 258,550 |
2021-08-19 | $77.68 | $78.29 | $77.68 | $78.13 | $76.17 | 346,758 |
2021-08-18 | $78.50 | $78.73 | $78.32 | $78.33 | $76.36 | 662,225 |
2021-08-17 | $78.36 | $78.59 | $78.30 | $78.57 | $76.60 | 392,092 |
2021-08-16 | $78.56 | $78.84 | $78.52 | $78.83 | $76.85 | 225,272 |
2021-08-13 | $78.49 | $78.97 | $78.49 | $78.96 | $76.97 | 664,866 |
2021-08-12 | $78.15 | $78.38 | $78.09 | $78.32 | $76.35 | 229,928 |
2021-08-11 | $78.17 | $78.35 | $78.16 | $78.29 | $76.32 | 349,739 |
2021-08-10 | $77.55 | $77.83 | $77.55 | $77.80 | $75.84 | 233,003 |
2021-08-09 | $77.63 | $77.78 | $77.61 | $77.64 | $75.69 | 292,978 |
2021-08-06 | $77.62 | $77.79 | $77.47 | $77.54 | $75.59 | 278,882 |
2021-08-05 | $78.15 | $78.30 | $78.13 | $78.19 | $76.23 | 352,785 |
2021-08-04 | $78.05 | $78.24 | $77.76 | $77.81 | $75.86 | 830,709 |
2021-08-03 | $77.67 | $78.09 | $77.67 | $78.09 | $76.13 | 445,425 |
2021-08-02 | $77.60 | $77.89 | $77.54 | $77.64 | $75.68 | 359,100 |
2021-07-30 | $77.28 | $77.46 | $77.19 | $77.29 | $75.35 | 337,071 |
2021-07-29 | $77.13 | $77.36 | $77.13 | $77.22 | $75.28 | 282,873 |
2021-07-28 | $76.77 | $77.20 | $76.66 | $77.17 | $75.23 | 1,045,534 |
2021-07-27 | $76.75 | $77.03 | $76.69 | $77.03 | $75.09 | 784,482 |
2021-07-26 | $76.56 | $76.78 | $76.56 | $76.74 | $74.81 | 396,972 |
2021-07-23 | $76.37 | $77.05 | $76.37 | $76.96 | $75.03 | 232,443 |
2021-07-22 | $76.37 | $76.59 | $76.35 | $76.43 | $74.51 | 406,995 |
2021-07-21 | $75.93 | $76.45 | $75.93 | $76.40 | $74.48 | 541,057 |
2021-07-20 | $75.44 | $75.96 | $75.44 | $75.84 | $73.93 | 527,571 |
2021-07-19 | $75.51 | $75.86 | $75.21 | $75.51 | $73.61 | 388,431 |
2021-07-16 | $76.28 | $76.46 | $76.09 | $76.20 | $74.29 | 529,910 |
2021-07-15 | $76.27 | $76.51 | $76.22 | $76.42 | $74.50 | 431,847 |
2021-07-14 | $76.70 | $76.92 | $76.66 | $76.87 | $74.94 | 1,083,140 |
2021-07-13 | $76.54 | $76.87 | $76.51 | $76.59 | $74.67 | 546,158 |
2021-07-12 | $76.59 | $76.93 | $76.59 | $76.83 | $74.90 | 410,417 |
2021-07-09 | $76.06 | $76.55 | $75.96 | $76.51 | $74.59 | 685,033 |
2021-07-08 | $75.56 | $75.89 | $75.54 | $75.75 | $73.85 | 499,256 |
2021-07-07 | $76.10 | $76.45 | $76.02 | $76.40 | $74.48 | 417,165 |
2021-07-06 | $75.94 | $76.02 | $75.60 | $75.82 | $73.92 | 593,626 |
2021-07-02 | $75.50 | $75.81 | $75.46 | $75.79 | $73.88 | 886,381 |
2021-07-01 | $75.49 | $75.59 | $75.31 | $75.54 | $73.64 | 329,992 |
2021-06-30 | $75.45 | $75.67 | $75.29 | $75.54 | $73.64 | 495,613 |
2021-06-29 | $75.92 | $76.06 | $75.88 | $75.91 | $74.00 | 530,296 |
2021-06-28 | $75.98 | $76.09 | $75.92 | $75.95 | $74.04 | 313,873 |
2021-06-25 | $75.98 | $76.11 | $75.90 | $76.06 | $74.15 | 347,925 |
2021-06-24 | $75.68 | $75.97 | $75.68 | $75.88 | $73.97 | 421,014 |
2021-06-23 | $75.72 | $75.77 | $75.32 | $75.39 | $73.49 | 313,464 |
2021-06-22 | $75.59 | $76.03 | $75.59 | $75.87 | $73.96 | 870,938 |
2021-06-21 | $75.17 | $75.82 | $75.17 | $75.78 | $73.88 | 426,691 |
2021-06-18 | $74.98 | $75.15 | $74.86 | $74.98 | $73.10 | 300,268 |
2021-06-17 | $75.72 | $76.04 | $75.72 | $75.97 | $74.06 | 600,192 |
2021-06-16 | $76.98 | $76.99 | $76.07 | $76.26 | $74.34 | 1,163,074 |
2021-06-15 | $76.59 | $76.88 | $76.59 | $76.71 | $74.78 | 643,861 |
2021-06-14 | $76.43 | $76.49 | $76.31 | $76.48 | $74.56 | 468,670 |
2021-06-11 | $76.42 | $76.51 | $76.19 | $76.37 | $74.45 | 454,932 |
2021-06-10 | $76.01 | $76.46 | $76.01 | $76.36 | $74.44 | 514,522 |
2021-06-09 | $77.48 | $77.60 | $77.31 | $77.31 | $74.14 | 294,855 |
2021-06-08 | $77.44 | $77.47 | $77.16 | $77.20 | $74.03 | 398,530 |
2021-06-07 | $77.11 | $77.14 | $76.95 | $77.09 | $73.93 | 349,767 |
2021-06-04 | $76.58 | $76.86 | $76.58 | $76.75 | $73.60 | 379,549 |
2021-06-03 | $76.17 | $76.31 | $75.95 | $76.13 | $73.01 | 446,742 |
2021-06-02 | $76.30 | $76.47 | $76.22 | $76.35 | $73.22 | 418,162 |
2021-06-01 | $76.61 | $76.74 | $76.05 | $76.06 | $72.94 | 533,879 |
2021-05-28 | $76.30 | $76.67 | $76.30 | $76.44 | $73.31 | 502,057 |
2021-05-27 | $76.22 | $76.38 | $76.06 | $76.19 | $73.07 | 585,966 |
2021-05-26 | $76.49 | $76.50 | $76.22 | $76.22 | $73.09 | 660,542 |
2021-05-25 | $76.27 | $76.29 | $76.08 | $76.19 | $73.07 | 385,223 |
2021-05-24 | $75.96 | $76.26 | $75.90 | $76.14 | $73.01 | 379,523 |
2021-05-21 | $75.95 | $76.05 | $75.66 | $75.91 | $72.80 | 580,957 |
2021-05-20 | $75.43 | $76.02 | $75.43 | $75.87 | $72.76 | 617,126 |
2021-05-19 | $74.87 | $75.30 | $74.78 | $75.02 | $71.94 | 1,313,079 |
2021-05-18 | $75.73 | $75.73 | $75.35 | $75.35 | $72.26 | 778,809 |
2021-05-17 | $75.04 | $75.20 | $74.97 | $75.14 | $72.06 | 675,471 |
2021-05-14 | $74.86 | $75.24 | $74.86 | $75.17 | $72.09 | 500,720 |
2021-05-13 | $73.74 | $74.41 | $73.74 | $74.31 | $71.26 | 760,458 |
2021-05-12 | $74.43 | $74.57 | $73.64 | $73.76 | $70.74 | 1,665,202 |
2021-05-11 | $74.52 | $74.99 | $74.50 | $74.87 | $71.80 | 614,204 |
2021-05-10 | $76.05 | $76.19 | $75.60 | $75.60 | $72.50 | 711,139 |
2021-05-07 | $75.40 | $75.96 | $75.36 | $75.84 | $72.73 | 785,650 |
2021-05-06 | $74.80 | $75.24 | $74.69 | $75.19 | $72.11 | 635,871 |
2021-05-05 | $74.61 | $74.89 | $74.54 | $74.79 | $71.72 | 773,100 |
2021-05-04 | $74.20 | $74.34 | $73.79 | $74.02 | $70.98 | 919,049 |
2021-05-03 | $74.59 | $74.84 | $74.47 | $74.73 | $71.67 | 574,833 |
2021-04-30 | $74.57 | $74.67 | $74.02 | $74.17 | $71.13 | 674,068 |
2021-04-29 | $74.74 | $74.93 | $74.44 | $74.72 | $71.66 | 648,023 |
2021-04-28 | $74.43 | $74.76 | $74.40 | $74.62 | $71.56 | 823,914 |
2021-04-27 | $74.77 | $74.87 | $74.73 | $74.75 | $71.68 | 933,482 |
2021-04-26 | $75.26 | $75.38 | $75.14 | $75.21 | $72.13 | 607,769 |
2021-04-23 | $75.06 | $75.49 | $75.02 | $75.35 | $72.26 | 969,465 |
2021-04-22 | $75.09 | $75.15 | $74.71 | $74.80 | $71.73 | 728,844 |
2021-04-21 | $74.40 | $75.01 | $74.40 | $74.97 | $71.90 | 913,409 |
2021-04-20 | $74.63 | $74.68 | $74.31 | $74.42 | $71.37 | 881,685 |
2021-04-19 | $75.20 | $75.25 | $74.97 | $75.13 | $72.05 | 703,757 |
2021-04-16 | $74.74 | $75.11 | $74.74 | $75.07 | $71.99 | 686,721 |
2021-04-15 | $74.55 | $74.73 | $74.49 | $74.70 | $71.63 | 651,866 |
2021-04-14 | $74.29 | $74.43 | $73.99 | $74.23 | $71.19 | 807,070 |
2021-04-13 | $73.95 | $74.34 | $73.95 | $74.30 | $71.25 | 864,255 |
2021-04-12 | $74.05 | $74.16 | $73.96 | $74.02 | $70.98 | 541,111 |
2021-04-09 | $74.06 | $74.32 | $73.66 | $74.30 | $71.25 | 610,434 |
2021-04-08 | $74.09 | $74.24 | $73.68 | $74.15 | $71.11 | 484,621 |
2021-04-07 | $73.61 | $73.72 | $73.33 | $73.55 | $70.53 | 809,305 |
2021-04-06 | $73.54 | $73.70 | $73.45 | $73.59 | $70.57 | 1,057,887 |
2021-04-05 | $73.80 | $74.15 | $73.42 | $74.05 | $71.01 | 1,190,472 |
2021-04-01 | $73.21 | $73.55 | $73.09 | $73.48 | $70.47 | 650,531 |
2021-03-31 | $73.01 | $73.34 | $72.95 | $72.99 | $70.00 | 1,550,388 |
2021-03-30 | $73.36 | $73.57 | $73.28 | $73.43 | $70.42 | 872,948 |
2021-03-29 | $73.89 | $74.10 | $73.55 | $73.96 | $70.92 | 886,026 |
2021-03-26 | $73.31 | $73.97 | $73.29 | $73.89 | $70.86 | 636,807 |
2021-03-25 | $72.94 | $73.29 | $72.85 | $73.20 | $70.20 | 634,699 |
2021-03-24 | $72.80 | $73.11 | $72.73 | $72.73 | $69.75 | 986,512 |
2021-03-23 | $73.48 | $73.71 | $73.15 | $73.15 | $70.15 | 1,265,853 |
2021-03-22 | $73.57 | $74.08 | $73.57 | $73.90 | $70.87 | 681,556 |
2021-03-19 | $73.42 | $73.58 | $73.12 | $73.44 | $70.43 | 811,952 |
2021-03-18 | $73.17 | $73.63 | $72.98 | $73.12 | $70.12 | 1,249,652 |
2021-03-17 | $73.10 | $73.72 | $73.07 | $73.56 | $70.54 | 624,387 |
2021-03-16 | $73.27 | $73.42 | $73.24 | $73.32 | $70.31 | 530,317 |
2021-03-15 | $72.76 | $72.98 | $72.59 | $72.95 | $69.96 | 537,939 |
2021-03-12 | $72.13 | $72.60 | $72.13 | $72.60 | $69.62 | 488,793 |
2021-03-11 | $72.52 | $72.67 | $72.33 | $72.48 | $69.51 | 976,547 |
2021-03-10 | $72.37 | $72.53 | $72.18 | $72.37 | $69.40 | 1,713,516 |
2021-03-09 | $71.79 | $72.04 | $71.48 | $71.90 | $68.95 | 701,929 |
2021-03-08 | $71.04 | $71.43 | $70.90 | $70.97 | $68.06 | 862,331 |
2021-03-05 | $71.17 | $71.29 | $70.54 | $71.21 | $68.29 | 1,521,538 |
2021-03-04 | $71.53 | $71.80 | $70.62 | $70.92 | $68.01 | 1,658,736 |
2021-03-03 | $71.58 | $71.73 | $71.25 | $71.31 | $68.39 | 1,543,647 |
2021-03-02 | $72.09 | $72.29 | $71.75 | $72.05 | $69.10 | 1,064,973 |
2021-03-01 | $71.91 | $72.21 | $71.83 | $72.10 | $69.14 | 911,501 |
2021-02-26 | $72.11 | $72.26 | $71.40 | $71.47 | $68.54 | 1,086,198 |
2021-02-25 | $73.22 | $73.39 | $72.09 | $72.22 | $69.26 | 1,539,654 |
2021-02-24 | $72.79 | $73.34 | $72.68 | $73.24 | $70.24 | 626,741 |
2021-02-23 | $73.11 | $73.48 | $72.87 | $73.27 | $70.27 | 627,875 |
2021-02-22 | $73.44 | $73.70 | $73.35 | $73.35 | $70.34 | 673,296 |
2021-02-19 | $74.13 | $74.13 | $73.59 | $73.66 | $70.64 | 592,596 |
2021-02-18 | $73.68 | $73.96 | $73.50 | $73.91 | $70.88 | 810,228 |
2021-02-17 | $74.03 | $74.22 | $73.85 | $74.11 | $71.07 | 868,250 |
2021-02-16 | $74.81 | $74.87 | $74.52 | $74.60 | $71.54 | 755,337 |
2021-02-12 | $74.21 | $74.71 | $74.21 | $74.66 | $71.60 | 1,051,015 |
2021-02-11 | $74.34 | $74.47 | $74.18 | $74.39 | $71.34 | 628,772 |
2021-02-10 | $74.45 | $74.54 | $73.95 | $74.04 | $71.00 | 636,599 |
2021-02-09 | $73.94 | $74.43 | $73.94 | $74.32 | $71.27 | 991,280 |
2021-02-08 | $73.94 | $74.08 | $73.78 | $73.85 | $70.82 | 999,929 |
2021-02-05 | $73.58 | $73.63 | $73.37 | $73.62 | $70.60 | 661,197 |
2021-02-04 | $73.08 | $73.36 | $73.04 | $73.36 | $70.35 | 905,352 |
2021-02-03 | $73.61 | $73.76 | $73.33 | $73.52 | $70.50 | 655,587 |
2021-02-02 | $73.26 | $73.51 | $73.11 | $73.48 | $70.47 | 853,905 |
2021-02-01 | $73.04 | $73.43 | $72.86 | $73.00 | $70.01 | 1,350,614 |
2021-01-29 | $73.14 | $73.33 | $72.34 | $72.59 | $69.61 | 805,732 |
2021-01-28 | $73.66 | $74.15 | $73.66 | $73.87 | $70.84 | 1,325,714 |
2021-01-27 | $73.77 | $74.21 | $73.42 | $73.60 | $70.58 | 731,214 |
2021-01-26 | $74.41 | $74.58 | $74.30 | $74.52 | $71.46 | 781,857 |
2021-01-25 | $73.79 | $74.43 | $73.65 | $74.42 | $71.37 | 1,026,293 |
2021-01-22 | $73.81 | $74.38 | $73.80 | $74.17 | $71.13 | 1,304,305 |
2021-01-21 | $74.10 | $74.31 | $73.82 | $74.14 | $71.10 | 2,436,322 |
2021-01-20 | $73.80 | $74.08 | $73.63 | $74.01 | $70.97 | 1,070,277 |
2021-01-19 | $74.00 | $74.13 | $73.79 | $73.97 | $70.94 | 1,090,592 |
2021-01-15 | $73.73 | $73.94 | $73.45 | $73.74 | $70.72 | 1,223,078 |
2021-01-14 | $74.25 | $74.70 | $74.15 | $74.47 | $71.42 | 1,138,886 |
2021-01-13 | $73.99 | $74.29 | $73.99 | $74.07 | $71.03 | 877,581 |
2021-01-12 | $73.83 | $74.15 | $73.62 | $74.09 | $71.05 | 1,230,770 |
2021-01-11 | $73.76 | $74.21 | $73.76 | $73.99 | $70.96 | 710,108 |
2021-01-08 | $74.59 | $74.80 | $74.13 | $74.68 | $71.62 | 867,152 |
2021-01-07 | $74.10 | $74.19 | $73.96 | $74.13 | $71.09 | 1,426,791 |
2021-01-06 | $73.94 | $74.62 | $73.90 | $74.46 | $71.41 | 1,037,272 |
2021-01-05 | $73.87 | $74.28 | $73.73 | $74.14 | $71.10 | 579,171 |
2021-01-04 | $74.39 | $74.43 | $73.54 | $73.74 | $70.72 | 744,020 |
2020-12-31 | $73.66 | $73.73 | $73.30 | $73.41 | $70.40 | 980,292 |
2020-12-30 | $73.98 | $74.21 | $73.81 | $73.81 | $70.78 | 525,324 |
2020-12-29 | $73.80 | $73.94 | $73.61 | $73.63 | $70.61 | 680,558 |
2020-12-28 | $72.96 | $73.16 | $72.86 | $72.95 | $69.95 | 592,781 |
2020-12-24 | $72.27 | $72.56 | $72.27 | $72.49 | $69.52 | 372,601 |
2020-12-23 | $72.34 | $72.50 | $72.27 | $72.41 | $69.44 | 647,685 |
2020-12-22 | $72.02 | $72.11 | $71.85 | $71.98 | $69.03 | 757,373 |
2020-12-21 | $71.63 | $72.39 | $71.28 | $72.27 | $69.31 | 1,359,810 |
2020-12-18 | $73.09 | $73.24 | $72.92 | $73.04 | $70.04 | 1,415,675 |
2020-12-17 | $73.19 | $73.36 | $73.09 | $73.16 | $70.16 | 731,500 |
2020-12-16 | $72.56 | $72.84 | $72.44 | $72.73 | $69.75 | 467,507 |
2020-12-15 | $72.32 | $72.58 | $72.21 | $72.56 | $69.58 | 602,544 |
2020-12-14 | $72.63 | $72.84 | $72.31 | $72.34 | $69.37 | 767,021 |
2020-12-11 | $72.16 | $72.41 | $72.11 | $72.35 | $69.38 | 411,296 |
2020-12-10 | $72.01 | $72.50 | $72.01 | $72.30 | $69.34 | 570,084 |
2020-12-09 | $72.32 | $72.41 | $71.84 | $72.18 | $69.22 | 793,164 |
2020-12-08 | $71.67 | $72.15 | $71.67 | $72.07 | $69.11 | 598,223 |
2020-12-07 | $71.67 | $71.88 | $71.55 | $71.67 | $68.73 | 785,551 |
2020-12-04 | $72.07 | $72.18 | $71.92 | $72.05 | $69.10 | 544,829 |
2020-12-03 | $72.13 | $72.30 | $71.78 | $72.02 | $69.07 | 606,343 |
2020-12-02 | $71.76 | $71.96 | $71.69 | $71.87 | $68.92 | 1,151,330 |
2020-12-01 | $71.82 | $72.08 | $71.73 | $72.06 | $69.10 | 541,084 |
2020-11-30 | $72.20 | $72.32 | $71.25 | $71.25 | $68.33 | 895,565 |
2020-11-27 | $72.18 | $72.48 | $72.08 | $72.45 | $69.48 | 322,730 |
2020-11-25 | $71.67 | $72.13 | $71.67 | $72.02 | $69.07 | 769,779 |
2020-11-24 | $71.79 | $72.05 | $71.69 | $72.02 | $69.07 | 639,780 |
2020-11-23 | $71.92 | $72.04 | $71.41 | $71.58 | $68.64 | 510,703 |
2020-11-20 | $71.83 | $72.08 | $71.79 | $72.03 | $69.08 | 519,461 |
2020-11-19 | $71.49 | $71.95 | $71.47 | $71.95 | $69.00 | 610,545 |
2020-11-18 | $71.61 | $71.86 | $71.29 | $71.30 | $68.38 | 877,863 |
2020-11-17 | $71.47 | $71.74 | $71.41 | $71.56 | $68.63 | 913,140 |
2020-11-16 | $71.65 | $71.84 | $71.41 | $71.72 | $68.78 | 713,341 |
2020-11-13 | $70.80 | $71.39 | $70.65 | $71.34 | $68.41 | 580,533 |
2020-11-12 | $71.02 | $71.19 | $70.58 | $70.68 | $67.78 | 760,526 |
2020-11-11 | $71.22 | $71.44 | $71.16 | $71.36 | $68.43 | 467,612 |
2020-11-10 | $70.56 | $71.07 | $70.50 | $70.75 | $67.85 | 740,471 |
2020-11-09 | $71.47 | $71.47 | $70.26 | $70.30 | $67.42 | 1,044,554 |
2020-11-06 | $69.54 | $69.84 | $69.52 | $69.63 | $66.77 | 919,159 |
2020-11-05 | $69.21 | $69.67 | $69.20 | $69.57 | $66.72 | 967,230 |
2020-11-04 | $67.74 | $68.72 | $67.74 | $68.28 | $65.48 | 1,107,622 |
2020-11-03 | $67.17 | $67.72 | $66.95 | $67.57 | $64.80 | 828,228 |
2020-11-02 | $66.13 | $66.51 | $65.92 | $66.29 | $63.57 | 817,865 |
2020-10-30 | $65.52 | $65.63 | $65.21 | $65.49 | $62.80 | 1,084,960 |
2020-10-29 | $65.92 | $66.13 | $65.60 | $65.92 | $63.22 | 1,176,521 |
2020-10-28 | $66.25 | $66.47 | $65.89 | $65.93 | $63.23 | 906,189 |
2020-10-27 | $67.65 | $67.72 | $67.36 | $67.41 | $64.65 | 655,970 |
2020-10-26 | $67.77 | $67.92 | $67.33 | $67.66 | $64.89 | 838,628 |
2020-10-23 | $68.36 | $68.45 | $68.10 | $68.45 | $65.64 | 685,888 |
2020-10-22 | $67.99 | $68.14 | $67.74 | $68.01 | $65.22 | 744,045 |
2020-10-21 | $68.22 | $68.55 | $68.17 | $68.17 | $65.37 | 815,095 |
2020-10-20 | $68.40 | $68.65 | $68.31 | $68.31 | $65.51 | 1,160,907 |
2020-10-19 | $68.77 | $68.94 | $68.16 | $68.28 | $65.48 | 974,119 |
2020-10-16 | $68.44 | $68.69 | $68.36 | $68.49 | $65.68 | 481,438 |
2020-10-15 | $68.14 | $68.50 | $68.09 | $68.43 | $65.62 | 571,216 |
2020-10-14 | $69.44 | $69.57 | $69.18 | $69.22 | $66.38 | 1,040,375 |
2020-10-13 | $69.42 | $69.43 | $69.17 | $69.30 | $66.46 | 589,353 |
2020-10-12 | $69.47 | $69.82 | $69.47 | $69.69 | $66.83 | 456,102 |
2020-10-09 | $69.00 | $69.34 | $69.00 | $69.30 | $66.46 | 513,589 |
2020-10-08 | $68.76 | $68.93 | $68.76 | $68.91 | $66.08 | 834,223 |
2020-10-07 | $68.64 | $68.78 | $68.54 | $68.67 | $65.85 | 796,696 |
2020-10-06 | $69.02 | $69.17 | $68.34 | $68.48 | $65.67 | 576,692 |
2020-10-05 | $68.82 | $69.22 | $68.82 | $69.22 | $66.38 | 647,395 |
2020-10-02 | $67.88 | $68.50 | $67.86 | $68.41 | $65.60 | 652,959 |
2020-10-01 | $68.41 | $68.53 | $68.24 | $68.51 | $65.70 | 676,602 |
2020-09-30 | $68.22 | $68.51 | $67.98 | $68.13 | $65.34 | 915,155 |
2020-09-29 | $68.41 | $68.65 | $68.24 | $68.43 | $65.62 | 647,237 |
2020-09-28 | $68.21 | $68.49 | $68.10 | $68.49 | $65.68 | 936,537 |
2020-09-25 | $66.87 | $67.63 | $66.84 | $67.63 | $64.86 | 726,721 |
2020-09-24 | $67.25 | $67.70 | $67.00 | $67.40 | $64.64 | 1,033,949 |
2020-09-23 | $68.11 | $68.23 | $67.41 | $67.48 | $64.71 | 675,867 |
2020-09-22 | $67.59 | $67.82 | $67.22 | $67.72 | $64.94 | 663,614 |
2020-09-21 | $67.57 | $67.87 | $67.22 | $67.79 | $65.01 | 708,898 |
2020-09-18 | $69.06 | $69.23 | $68.80 | $68.94 | $66.11 | 553,709 |
2020-09-17 | $68.70 | $69.30 | $68.70 | $69.26 | $66.42 | 908,192 |
2020-09-16 | $69.29 | $69.58 | $68.98 | $69.08 | $66.25 | 595,190 |
2020-09-15 | $69.09 | $69.30 | $68.87 | $68.97 | $66.14 | 668,776 |
2020-09-14 | $68.97 | $69.00 | $68.68 | $68.68 | $65.86 | 946,612 |
2020-09-11 | $68.62 | $68.75 | $68.33 | $68.55 | $65.74 | 833,904 |
2020-09-10 | $68.71 | $68.87 | $67.92 | $67.92 | $65.13 | 1,713,701 |
2020-09-09 | $68.27 | $68.76 | $68.27 | $68.58 | $65.77 | 747,296 |
2020-09-08 | $67.35 | $67.90 | $67.24 | $67.49 | $64.72 | 850,983 |
2020-09-04 | $68.34 | $68.40 | $67.19 | $68.11 | $65.32 | 810,282 |
2020-09-03 | $69.19 | $69.40 | $68.03 | $68.24 | $65.44 | 911,945 |
2020-09-02 | $69.09 | $69.64 | $69.05 | $69.56 | $66.71 | 1,218,305 |
2020-09-01 | $68.79 | $68.85 | $68.51 | $68.73 | $65.91 | 760,087 |
2020-08-31 | $68.97 | $69.24 | $68.84 | $68.87 | $66.05 | 1,094,005 |
2020-08-28 | $69.23 | $69.42 | $69.01 | $69.28 | $66.44 | 629,172 |
2020-08-27 | $69.56 | $69.62 | $68.80 | $69.00 | $66.17 | 806,815 |
2020-08-26 | $69.36 | $69.69 | $69.27 | $69.64 | $66.78 | 980,591 |
2020-08-25 | $69.62 | $69.67 | $69.17 | $69.39 | $66.54 | 715,671 |
2020-08-24 | $69.62 | $69.64 | $69.23 | $69.44 | $66.59 | 664,341 |
2020-08-21 | $68.49 | $68.84 | $68.49 | $68.84 | $66.02 | 493,211 |
2020-08-20 | $68.67 | $69.09 | $68.46 | $69.04 | $66.21 | 885,131 |
2020-08-19 | $69.59 | $69.69 | $68.93 | $69.01 | $66.18 | 1,713,272 |
2020-08-18 | $69.37 | $69.50 | $69.09 | $69.30 | $66.46 | 631,204 |
2020-08-17 | $68.85 | $69.17 | $68.84 | $69.07 | $66.24 | 630,474 |
2020-08-14 | $68.79 | $68.91 | $68.47 | $68.77 | $65.95 | 696,151 |
2020-08-13 | $69.14 | $69.29 | $68.82 | $68.97 | $66.14 | 887,416 |
2020-08-12 | $68.79 | $69.38 | $68.79 | $69.14 | $66.30 | 1,400,798 |
2020-08-11 | $68.24 | $68.34 | $67.60 | $67.67 | $64.89 | 2,216,847 |
2020-08-10 | $67.48 | $67.62 | $67.34 | $67.56 | $64.79 | 670,102 |
2020-08-07 | $67.21 | $67.53 | $67.13 | $67.53 | $64.76 | 1,154,129 |
2020-08-06 | $67.54 | $67.54 | $67.10 | $67.46 | $64.69 | 1,398,782 |
2020-08-05 | $68.00 | $68.06 | $67.55 | $67.62 | $64.85 | 1,068,356 |
2020-08-04 | $67.22 | $67.80 | $67.22 | $67.78 | $65.00 | 650,060 |
2020-08-03 | $67.02 | $67.44 | $66.95 | $67.44 | $64.67 | 784,932 |
2020-07-31 | $67.30 | $67.49 | $66.24 | $66.59 | $63.86 | 1,047,154 |
2020-07-30 | $67.25 | $67.82 | $66.84 | $67.77 | $64.99 | 880,585 |
2020-07-29 | $68.21 | $68.58 | $68.11 | $68.45 | $65.64 | 672,961 |
2020-07-28 | $67.93 | $68.27 | $67.93 | $67.97 | $65.18 | 682,459 |
2020-07-27 | $68.16 | $68.41 | $68.06 | $68.24 | $65.44 | 621,667 |
2020-07-24 | $67.40 | $67.60 | $67.31 | $67.40 | $64.64 | 587,621 |
2020-07-23 | $67.74 | $68.06 | $67.48 | $67.58 | $64.81 | 667,785 |
2020-07-22 | $67.79 | $68.01 | $67.70 | $67.93 | $65.14 | 908,778 |
2020-07-21 | $67.97 | $68.22 | $67.89 | $67.94 | $65.15 | 1,078,882 |
2020-07-20 | $67.67 | $67.86 | $67.50 | $67.84 | $65.06 | 780,301 |
2020-07-17 | $67.44 | $67.74 | $67.41 | $67.70 | $64.92 | 813,862 |
2020-07-16 | $67.28 | $67.51 | $67.18 | $67.30 | $64.54 | 734,361 |
2020-07-15 | $67.73 | $67.98 | $67.50 | $67.58 | $64.81 | 956,166 |
2020-07-14 | $66.44 | $67.19 | $66.44 | $67.12 | $64.37 | 745,159 |
2020-07-13 | $66.88 | $67.18 | $66.30 | $66.35 | $63.63 | 1,380,819 |
2020-07-10 | $66.60 | $66.83 | $66.42 | $66.83 | $64.09 | 622,200 |
2020-07-09 | $66.78 | $66.93 | $66.03 | $66.41 | $63.69 | 1,081,785 |
2020-07-08 | $66.57 | $66.99 | $66.52 | $66.99 | $64.24 | 721,784 |
2020-07-07 | $66.84 | $67.04 | $66.57 | $66.61 | $63.88 | 665,211 |
2020-07-06 | $67.27 | $67.37 | $67.08 | $67.30 | $64.54 | 880,389 |
2020-07-02 | $66.75 | $67.05 | $66.60 | $66.68 | $63.95 | 726,902 |
2020-07-01 | $65.89 | $66.34 | $65.82 | $66.21 | $63.49 | 733,712 |
2020-06-30 | $65.75 | $66.22 | $65.73 | $66.06 | $63.35 | 1,090,328 |
2020-06-29 | $66.08 | $66.21 | $65.80 | $66.09 | $63.38 | 1,033,070 |
2020-06-26 | $66.51 | $66.57 | $65.91 | $66.01 | $63.30 | 802,298 |
2020-06-25 | $66.11 | $66.69 | $65.83 | $66.66 | $63.93 | 795,252 |
2020-06-24 | $66.52 | $66.68 | $65.71 | $65.91 | $63.21 | 1,199,702 |
2020-06-23 | $67.41 | $67.63 | $67.12 | $67.14 | $64.39 | 820,421 |
2020-06-22 | $66.74 | $67.08 | $66.60 | $67.02 | $64.27 | 882,745 |
2020-06-19 | $67.40 | $67.40 | $66.39 | $66.46 | $63.73 | 948,108 |
2020-06-18 | $66.75 | $66.90 | $66.48 | $66.78 | $64.04 | 847,678 |
2020-06-17 | $67.18 | $67.28 | $66.86 | $67.05 | $64.30 | 1,097,846 |
2020-06-16 | $66.90 | $67.15 | $66.23 | $66.74 | $64.00 | 1,257,454 |
2020-06-15 | $65.30 | $66.51 | $65.13 | $66.34 | $63.62 | 1,812,610 |
2020-06-12 | $67.58 | $67.67 | $66.30 | $67.00 | $63.32 | 1,513,040 |
2020-06-11 | $67.69 | $67.85 | $66.11 | $66.20 | $62.56 | 2,003,756 |
2020-06-10 | $68.91 | $69.21 | $68.59 | $68.89 | $65.11 | 1,431,272 |
2020-06-09 | $68.15 | $68.71 | $68.15 | $68.59 | $64.82 | 998,313 |
2020-06-08 | $68.44 | $68.92 | $68.08 | $68.92 | $65.13 | 1,664,340 |
2020-06-05 | $68.41 | $68.67 | $68.22 | $68.32 | $64.57 | 1,355,558 |
2020-06-04 | $67.94 | $68.20 | $67.70 | $67.89 | $64.16 | 3,097,298 |
2020-06-03 | $67.67 | $68.26 | $67.67 | $68.16 | $64.42 | 2,369,463 |
2020-06-02 | $67.00 | $67.39 | $67.00 | $67.39 | $63.69 | 1,086,244 |
2020-06-01 | $66.36 | $67.11 | $66.36 | $67.08 | $63.40 | 1,290,378 |
2020-05-29 | $66.08 | $66.28 | $65.54 | $66.13 | $62.50 | 1,090,492 |
2020-05-28 | $66.11 | $66.64 | $66.04 | $66.15 | $62.52 | 1,059,410 |
2020-05-27 | $65.52 | $65.55 | $65.05 | $65.53 | $61.93 | 1,137,010 |
2020-05-26 | $65.35 | $65.58 | $65.22 | $65.27 | $61.68 | 1,099,222 |
2020-05-22 | $63.66 | $63.92 | $63.54 | $63.88 | $60.37 | 770,123 |
2020-05-21 | $64.39 | $64.63 | $63.96 | $64.15 | $60.63 | 994,176 |
2020-05-20 | $64.78 | $65.11 | $64.68 | $64.80 | $61.24 | 1,082,176 |
2020-05-19 | $64.17 | $64.50 | $63.87 | $63.90 | $60.39 | 971,471 |
2020-05-18 | $64.14 | $64.84 | $64.04 | $64.73 | $61.17 | 1,318,863 |
2020-05-15 | $62.97 | $63.30 | $62.75 | $63.13 | $59.66 | 1,051,059 |
2020-05-14 | $62.79 | $63.43 | $62.56 | $63.37 | $59.89 | 1,774,546 |
2020-05-13 | $64.64 | $64.66 | $63.64 | $63.93 | $60.42 | 1,725,654 |
2020-05-12 | $64.96 | $65.19 | $64.30 | $64.35 | $60.82 | 1,307,326 |
2020-05-11 | $64.63 | $65.04 | $64.53 | $64.86 | $61.30 | 1,105,483 |
2020-05-08 | $64.38 | $64.67 | $64.37 | $64.59 | $61.04 | 1,171,948 |
2020-05-07 | $63.66 | $64.00 | $63.41 | $63.78 | $60.28 | 1,437,056 |
2020-05-06 | $64.05 | $64.22 | $63.14 | $63.23 | $59.76 | 1,161,679 |
2020-05-05 | $63.74 | $63.94 | $63.44 | $63.53 | $60.04 | 1,270,110 |
2020-05-04 | $63.37 | $63.61 | $63.10 | $63.57 | $60.08 | 1,604,491 |
2020-05-01 | $63.74 | $64.17 | $63.30 | $63.51 | $60.02 | 1,138,782 |
2020-04-30 | $64.90 | $65.08 | $64.23 | $64.43 | $60.89 | 1,878,498 |
2020-04-29 | $65.49 | $65.86 | $65.40 | $65.58 | $61.98 | 1,382,848 |
2020-04-28 | $65.27 | $66.11 | $64.50 | $64.77 | $61.21 | 1,467,737 |
2020-04-27 | $64.39 | $64.74 | $64.20 | $64.56 | $61.01 | 1,313,711 |
2020-04-24 | $63.64 | $63.96 | $63.32 | $63.91 | $60.40 | 1,268,961 |
2020-04-23 | $63.64 | $64.26 | $63.20 | $63.29 | $59.81 | 1,284,163 |
2020-04-22 | $63.72 | $63.92 | $63.46 | $63.68 | $60.18 | 1,346,509 |
2020-04-21 | $63.20 | $63.44 | $62.70 | $62.86 | $59.41 | 1,481,244 |
2020-04-20 | $63.74 | $64.45 | $63.67 | $63.73 | $60.23 | 1,615,523 |
2020-04-17 | $64.09 | $64.42 | $63.70 | $64.39 | $60.85 | 1,449,463 |
2020-04-16 | $63.44 | $63.66 | $62.85 | $63.43 | $59.95 | 1,714,737 |
2020-04-15 | $63.12 | $63.63 | $63.02 | $63.18 | $59.71 | 2,085,058 |
2020-04-14 | $64.19 | $64.61 | $64.05 | $64.51 | $60.97 | 1,668,924 |
2020-04-13 | $63.78 | $63.78 | $62.64 | $63.11 | $59.64 | 2,373,334 |
2020-04-09 | $63.41 | $63.85 | $63.12 | $63.63 | $60.13 | 1,921,941 |
2020-04-08 | $62.48 | $63.06 | $62.06 | $62.80 | $59.35 | 2,012,785 |
2020-04-07 | $63.67 | $63.89 | $62.08 | $62.16 | $58.75 | 2,026,146 |
2020-04-06 | $61.03 | $61.95 | $60.86 | $61.74 | $58.35 | 2,469,607 |
2020-04-03 | $59.81 | $60.00 | $59.22 | $59.53 | $56.26 | 1,577,272 |
2020-04-02 | $59.67 | $60.77 | $59.67 | $60.64 | $57.31 | 1,774,985 |
2020-04-01 | $60.03 | $60.84 | $59.71 | $59.74 | $56.46 | 2,992,976 |
2020-03-31 | $61.77 | $62.55 | $61.43 | $62.05 | $58.64 | 2,448,768 |
2020-03-30 | $61.81 | $62.93 | $61.53 | $62.84 | $59.39 | 2,151,243 |
2020-03-27 | $60.90 | $62.54 | $60.51 | $61.46 | $58.08 | 2,406,172 |
2020-03-26 | $60.44 | $62.94 | $60.30 | $62.86 | $59.41 | 3,361,043 |
2020-03-25 | $58.93 | $60.86 | $58.26 | $59.90 | $56.61 | 3,358,003 |
2020-03-24 | $57.68 | $58.82 | $57.52 | $58.21 | $55.01 | 2,831,878 |
2020-03-23 | $55.51 | $56.17 | $54.51 | $54.87 | $51.86 | 4,338,113 |
2020-03-20 | $57.15 | $58.37 | $55.60 | $55.73 | $52.67 | 2,746,454 |
2020-03-19 | $56.46 | $58.02 | $56.03 | $56.75 | $53.63 | 2,806,862 |
2020-03-18 | $56.20 | $58.00 | $55.14 | $57.03 | $53.90 | 3,706,398 |
2020-03-17 | $56.86 | $59.56 | $56.82 | $59.42 | $56.16 | 3,894,737 |
2020-03-16 | $56.14 | $58.85 | $53.83 | $55.08 | $52.05 | 3,920,550 |
2020-03-13 | $60.83 | $61.72 | $58.10 | $60.67 | $57.34 | 3,511,871 |
2020-03-12 | $60.20 | $60.80 | $57.11 | $57.72 | $54.55 | 4,291,343 |
2020-03-11 | $66.27 | $66.55 | $64.61 | $65.02 | $61.45 | 2,804,567 |
2020-03-10 | $67.95 | $67.95 | $65.87 | $67.50 | $63.79 | 3,044,560 |
2020-03-09 | $66.03 | $67.50 | $65.55 | $66.08 | $62.45 | 2,570,688 |
2020-03-06 | $69.87 | $70.22 | $69.44 | $70.13 | $66.28 | 2,371,135 |
2020-03-05 | $70.79 | $71.23 | $70.40 | $70.73 | $66.84 | 1,305,621 |
2020-03-04 | $71.00 | $71.64 | $70.51 | $71.55 | $67.62 | 2,446,504 |
2020-03-03 | $70.61 | $71.20 | $69.39 | $69.81 | $65.98 | 3,099,897 |
2020-03-02 | $68.96 | $69.93 | $68.77 | $69.88 | $66.04 | 3,624,564 |
2020-02-28 | $68.00 | $68.96 | $67.49 | $68.82 | $65.04 | 4,862,719 |
2020-02-27 | $70.55 | $70.94 | $69.49 | $69.53 | $65.71 | 2,787,587 |
2020-02-26 | $71.68 | $72.12 | $71.35 | $71.35 | $67.43 | 1,810,997 |
2020-02-25 | $72.64 | $72.64 | $71.28 | $71.39 | $67.47 | 1,508,424 |
2020-02-24 | $72.70 | $72.88 | $72.35 | $72.41 | $68.43 | 1,450,591 |
2020-02-21 | $74.62 | $74.70 | $74.45 | $74.60 | $70.50 | 940,280 |
2020-02-20 | $74.96 | $74.97 | $74.44 | $74.75 | $70.64 | 1,098,819 |
2020-02-19 | $75.56 | $75.56 | $75.33 | $75.34 | $71.20 | 746,918 |
2020-02-18 | $75.21 | $75.36 | $75.17 | $75.26 | $71.13 | 660,893 |
2020-02-14 | $75.45 | $75.45 | $75.28 | $75.40 | $71.26 | 955,930 |
2020-02-13 | $75.18 | $75.54 | $75.18 | $75.34 | $71.20 | 930,856 |
2020-02-12 | $75.65 | $75.65 | $75.44 | $75.63 | $71.48 | 1,250,315 |
2020-02-11 | $75.70 | $75.74 | $75.54 | $75.63 | $71.48 | 1,379,714 |
2020-02-10 | $75.07 | $75.37 | $75.07 | $75.37 | $71.23 | 644,480 |
2020-02-07 | $75.38 | $75.43 | $75.18 | $75.19 | $71.06 | 873,107 |
2020-02-06 | $75.69 | $75.69 | $75.54 | $75.66 | $71.50 | 874,126 |
2020-02-05 | $75.54 | $75.54 | $75.31 | $75.51 | $71.36 | 939,180 |
2020-02-04 | $74.99 | $75.07 | $74.90 | $74.94 | $70.82 | 1,050,119 |
2020-02-03 | $74.52 | $74.64 | $74.32 | $74.41 | $70.32 | 638,324 |
2020-01-31 | $74.76 | $74.76 | $74.14 | $74.30 | $70.22 | 1,166,472 |
2020-01-30 | $74.74 | $75.14 | $74.61 | $75.14 | $71.01 | 883,314 |
2020-01-29 | $75.07 | $75.16 | $74.88 | $74.96 | $70.84 | 886,351 |
2020-01-28 | $74.66 | $74.95 | $74.61 | $74.89 | $70.78 | 1,021,199 |
2020-01-27 | $74.73 | $74.73 | $74.34 | $74.39 | $70.30 | 929,096 |
2020-01-24 | $75.94 | $75.94 | $75.44 | $75.56 | $71.41 | 857,100 |
2020-01-23 | $75.61 | $75.72 | $75.34 | $75.68 | $71.52 | 1,115,754 |
2020-01-22 | $75.79 | $75.81 | $75.60 | $75.63 | $71.48 | 954,097 |
2020-01-21 | $75.69 | $75.69 | $75.43 | $75.44 | $71.30 | 789,534 |
2020-01-17 | $75.66 | $75.76 | $75.55 | $75.75 | $71.59 | 943,457 |
2020-01-16 | $75.39 | $75.50 | $75.28 | $75.49 | $71.34 | 819,195 |
2020-01-15 | $75.16 | $75.29 | $75.01 | $75.22 | $71.09 | 818,709 |
2020-01-14 | $74.89 | $75.12 | $74.87 | $75.08 | $70.96 | 794,208 |
2020-01-13 | $74.68 | $74.92 | $74.53 | $74.89 | $70.78 | 996,236 |
2020-01-10 | $74.72 | $74.83 | $74.53 | $74.60 | $70.50 | 713,939 |
2020-01-09 | $74.61 | $74.72 | $74.53 | $74.72 | $70.62 | 739,608 |
2020-01-08 | $74.42 | $74.66 | $74.34 | $74.45 | $70.36 | 989,834 |
2020-01-07 | $74.65 | $74.69 | $74.43 | $74.45 | $70.36 | 696,870 |
2020-01-06 | $74.37 | $74.60 | $74.27 | $74.56 | $70.46 | 1,065,878 |
2020-01-03 | $74.31 | $74.71 | $74.31 | $74.41 | $70.32 | 888,236 |
2020-01-02 | $74.90 | $74.90 | $74.61 | $74.85 | $70.74 | 1,444,911 |
2019-12-31 | $74.44 | $74.54 | $74.17 | $74.54 | $70.45 | 771,291 |
2019-12-30 | $74.73 | $74.82 | $74.30 | $74.32 | $70.24 | 775,152 |
2019-12-27 | $74.81 | $74.84 | $74.53 | $74.76 | $70.65 | 656,313 |
2019-12-26 | $74.53 | $74.53 | $74.38 | $74.51 | $70.42 | 477,806 |
2019-12-24 | $74.50 | $74.50 | $74.18 | $74.27 | $70.19 | 248,468 |
2019-12-23 | $74.28 | $74.31 | $74.21 | $74.28 | $70.20 | 967,495 |
2019-12-20 | $74.62 | $74.62 | $74.14 | $74.14 | $70.07 | 1,913,630 |
2019-12-19 | $73.95 | $74.08 | $73.80 | $74.00 | $69.94 | 771,883 |
2019-12-18 | $74.02 | $74.11 | $73.90 | $74.01 | $69.94 | 926,213 |
2019-12-17 | $74.05 | $74.13 | $73.97 | $74.02 | $69.95 | 1,073,408 |
2019-12-16 | $74.31 | $74.37 | $74.22 | $74.31 | $70.23 | 512,534 |
2019-12-13 | $75.40 | $75.67 | $75.16 | $75.42 | $69.65 | 801,905 |
2019-12-12 | $75.28 | $75.57 | $75.13 | $75.45 | $69.68 | 989,521 |
2019-12-11 | $75.15 | $75.42 | $75.00 | $75.38 | $69.61 | 414,205 |
2019-12-10 | $75.12 | $75.21 | $75.00 | $75.08 | $69.34 | 651,486 |
2019-12-09 | $75.34 | $75.38 | $75.14 | $75.16 | $69.41 | 467,246 |
2019-12-06 | $75.51 | $75.51 | $75.25 | $75.45 | $69.68 | 451,666 |
2019-12-05 | $75.14 | $75.14 | $74.91 | $75.00 | $69.26 | 710,894 |
2019-12-04 | $75.06 | $75.15 | $74.86 | $75.11 | $69.37 | 654,855 |
2019-12-03 | $74.43 | $74.72 | $74.31 | $74.69 | $68.98 | 574,102 |
2019-12-02 | $75.08 | $75.08 | $74.63 | $74.85 | $69.12 | 635,748 |
2019-11-29 | $75.27 | $75.35 | $75.11 | $75.18 | $69.43 | 220,026 |
2019-11-27 | $75.61 | $75.68 | $75.52 | $75.68 | $69.89 | 447,904 |
2019-11-26 | $75.43 | $75.58 | $75.36 | $75.56 | $69.78 | 1,248,928 |
2019-11-25 | $75.34 | $75.43 | $75.25 | $75.42 | $69.65 | 559,547 |
2019-11-22 | $75.23 | $75.23 | $74.93 | $75.08 | $69.34 | 594,613 |
2019-11-21 | $75.17 | $75.18 | $74.94 | $75.05 | $69.31 | 647,687 |
2019-11-20 | $75.22 | $75.32 | $75.00 | $75.16 | $69.41 | 858,133 |
2019-11-19 | $75.60 | $75.60 | $75.31 | $75.37 | $69.61 | 733,067 |
2019-11-18 | $75.17 | $75.38 | $75.16 | $75.33 | $69.57 | 1,183,773 |
2019-11-15 | $74.77 | $74.96 | $74.68 | $74.95 | $69.22 | 492,817 |
2019-11-14 | $74.48 | $74.67 | $74.42 | $74.65 | $68.94 | 580,298 |
2019-11-13 | $74.61 | $74.79 | $74.45 | $74.78 | $69.06 | 935,376 |
2019-11-12 | $75.10 | $75.10 | $74.82 | $74.91 | $69.18 | 764,700 |
2019-11-11 | $74.94 | $75.10 | $74.87 | $75.06 | $69.32 | 591,137 |
2019-11-08 | $75.00 | $75.03 | $74.85 | $75.02 | $69.28 | 620,601 |
2019-11-07 | $75.48 | $75.48 | $75.23 | $75.29 | $69.53 | 776,038 |
2019-11-06 | $75.24 | $75.24 | $75.05 | $75.16 | $69.41 | 825,182 |
2019-11-05 | $75.27 | $75.27 | $75.03 | $75.18 | $69.43 | 683,338 |
2019-11-04 | $75.72 | $75.72 | $75.33 | $75.42 | $69.65 | 619,853 |
2019-11-01 | $75.39 | $75.54 | $75.29 | $75.43 | $69.66 | 798,880 |
2019-10-31 | $74.94 | $75.06 | $74.81 | $75.05 | $69.31 | 707,300 |
2019-10-30 | $74.70 | $75.10 | $74.56 | $75.08 | $69.34 | 908,114 |
2019-10-29 | $74.32 | $74.56 | $74.23 | $74.54 | $68.84 | 663,835 |
2019-10-28 | $74.53 | $74.59 | $74.43 | $74.55 | $68.85 | 475,140 |
2019-10-25 | $74.39 | $74.54 | $74.28 | $74.48 | $68.78 | 737,562 |
2019-10-24 | $74.58 | $74.69 | $74.42 | $74.50 | $68.80 | 519,849 |
2019-10-23 | $74.32 | $74.47 | $74.24 | $74.47 | $68.77 | 642,071 |
2019-10-22 | $74.42 | $74.51 | $74.22 | $74.24 | $68.56 | 676,232 |
2019-10-21 | $74.42 | $74.42 | $74.26 | $74.32 | $68.64 | 527,891 |
2019-10-18 | $73.89 | $74.11 | $73.83 | $74.01 | $68.35 | 836,015 |
2019-10-17 | $74.35 | $74.38 | $74.11 | $74.22 | $68.54 | 1,040,834 |
2019-10-16 | $74.01 | $74.21 | $73.88 | $74.18 | $68.51 | 910,722 |
2019-10-15 | $73.69 | $74.07 | $73.44 | $73.91 | $68.26 | 616,163 |
2019-10-14 | $73.48 | $73.56 | $73.34 | $73.41 | $67.80 | 547,249 |
2019-10-11 | $73.66 | $73.89 | $73.59 | $73.63 | $68.00 | 798,893 |
2019-10-10 | $72.74 | $73.02 | $72.62 | $73.01 | $67.43 | 743,029 |
2019-10-09 | $72.98 | $73.04 | $72.84 | $72.96 | $67.38 | 881,032 |
2019-10-08 | $72.98 | $72.98 | $72.61 | $72.64 | $67.08 | 944,035 |
2019-10-07 | $73.08 | $73.25 | $72.99 | $73.02 | $67.43 | 889,618 |
2019-10-04 | $72.65 | $73.08 | $72.58 | $73.06 | $67.47 | 1,152,322 |
2019-10-03 | $72.09 | $72.48 | $71.95 | $72.43 | $66.89 | 958,261 |
2019-10-02 | $72.28 | $72.39 | $71.79 | $71.94 | $66.44 | 809,780 |
2019-10-01 | $73.13 | $73.13 | $72.71 | $72.86 | $67.29 | 1,161,753 |
2019-09-30 | $73.28 | $73.35 | $73.11 | $73.28 | $67.68 | 584,927 |
2019-09-27 | $73.53 | $73.55 | $73.16 | $73.32 | $67.71 | 497,127 |
2019-09-26 | $73.68 | $73.70 | $73.49 | $73.58 | $67.95 | 776,831 |
2019-09-25 | $73.25 | $73.34 | $73.09 | $73.28 | $67.68 | 655,109 |
2019-09-24 | $73.66 | $73.71 | $73.42 | $73.48 | $67.86 | 796,481 |
2019-09-23 | $73.19 | $73.40 | $73.07 | $73.38 | $67.77 | 540,324 |
2019-09-20 | $73.49 | $73.57 | $73.27 | $73.32 | $67.71 | 488,697 |
2019-09-19 | $73.34 | $73.47 | $73.23 | $73.28 | $67.68 | 679,761 |
2019-09-18 | $73.00 | $73.11 | $72.62 | $72.99 | $67.41 | 609,149 |
2019-09-17 | $72.62 | $73.13 | $72.59 | $73.12 | $67.53 | 744,448 |
2019-09-16 | $72.86 | $72.87 | $72.61 | $72.66 | $67.10 | 666,217 |
2019-09-13 | $73.18 | $73.29 | $73.06 | $73.14 | $67.55 | 1,228,760 |
2019-09-12 | $72.87 | $73.09 | $72.67 | $73.01 | $67.43 | 913,640 |
2019-09-11 | $72.52 | $72.75 | $72.36 | $72.74 | $67.18 | 450,984 |
2019-09-10 | $72.25 | $72.42 | $72.11 | $72.32 | $66.79 | 971,871 |
2019-09-09 | $72.78 | $72.85 | $72.63 | $72.69 | $67.13 | 432,337 |
2019-09-06 | $72.75 | $72.90 | $72.61 | $72.78 | $67.21 | 727,900 |
2019-09-05 | $72.85 | $72.88 | $72.65 | $72.69 | $67.13 | 862,912 |
2019-09-04 | $72.58 | $72.75 | $72.37 | $72.75 | $67.19 | 681,839 |
2019-09-03 | $71.71 | $71.95 | $71.63 | $71.94 | $66.44 | 2,350,300 |
2019-08-30 | $72.09 | $72.09 | $71.67 | $71.92 | $66.42 | 851,035 |
2019-08-29 | $72.07 | $72.07 | $71.77 | $71.86 | $66.36 | 673,840 |
2019-08-28 | $71.52 | $71.74 | $71.34 | $71.58 | $66.11 | 840,055 |
2019-08-27 | $71.68 | $71.78 | $71.54 | $71.61 | $66.13 | 711,039 |
2019-08-26 | $71.79 | $71.79 | $71.36 | $71.58 | $66.11 | 1,221,514 |
2019-08-23 | $71.60 | $71.96 | $71.24 | $71.28 | $65.83 | 840,984 |
2019-08-22 | $71.68 | $71.80 | $71.44 | $71.71 | $66.23 | 759,588 |
2019-08-21 | $72.11 | $72.12 | $71.85 | $71.92 | $66.42 | 578,130 |
2019-08-20 | $71.92 | $71.92 | $71.64 | $71.72 | $66.23 | 649,165 |
2019-08-19 | $72.00 | $72.00 | $71.76 | $71.78 | $66.29 | 1,210,347 |
2019-08-16 | $71.18 | $71.57 | $71.16 | $71.51 | $66.04 | 723,583 |
2019-08-15 | $70.73 | $70.85 | $70.57 | $70.80 | $65.38 | 948,464 |
2019-08-14 | $70.83 | $70.90 | $70.31 | $70.31 | $64.93 | 970,058 |
2019-08-13 | $71.53 | $71.96 | $71.36 | $71.81 | $66.32 | 988,475 |
2019-08-12 | $71.75 | $71.82 | $71.43 | $71.45 | $65.99 | 899,700 |
2019-08-09 | $72.17 | $72.29 | $71.76 | $71.90 | $66.40 | 1,002,382 |
2019-08-08 | $71.76 | $72.17 | $71.65 | $72.13 | $66.61 | 903,675 |
2019-08-07 | $70.98 | $71.53 | $70.84 | $71.47 | $66.00 | 1,013,008 |
2019-08-06 | $70.90 | $70.98 | $70.46 | $70.87 | $65.45 | 2,266,822 |
2019-08-05 | $71.07 | $71.08 | $70.26 | $70.50 | $65.11 | 658,125 |
2019-08-02 | $71.84 | $71.91 | $71.45 | $71.69 | $66.21 | 1,148,450 |
2019-08-01 | $71.79 | $72.26 | $71.56 | $71.68 | $66.20 | 1,025,064 |
2019-07-31 | $71.83 | $72.06 | $71.08 | $71.56 | $66.09 | 1,053,734 |
2019-07-30 | $72.13 | $72.15 | $71.92 | $71.97 | $66.47 | 847,320 |
2019-07-29 | $72.70 | $72.70 | $72.48 | $72.60 | $67.05 | 481,003 |
2019-07-26 | $72.36 | $72.44 | $72.26 | $72.37 | $66.83 | 495,311 |
2019-07-25 | $72.54 | $72.59 | $72.07 | $72.11 | $66.59 | 734,466 |
2019-07-24 | $72.62 | $72.75 | $72.54 | $72.69 | $67.13 | 488,828 |
2019-07-23 | $72.92 | $72.92 | $72.64 | $72.76 | $67.19 | 503,955 |
2019-07-22 | $72.73 | $72.73 | $72.57 | $72.66 | $67.10 | 324,890 |
2019-07-19 | $73.07 | $73.13 | $72.85 | $72.87 | $67.30 | 424,192 |
2019-07-18 | $72.66 | $73.09 | $72.58 | $73.08 | $67.49 | 775,133 |
2019-07-17 | $72.89 | $72.97 | $72.76 | $72.78 | $67.21 | 434,835 |
2019-07-16 | $72.78 | $72.83 | $72.59 | $72.66 | $67.10 | 545,990 |
2019-07-15 | $73.04 | $73.04 | $72.88 | $72.95 | $67.37 | 417,301 |
2019-07-12 | $72.93 | $73.00 | $72.72 | $72.98 | $67.40 | 588,776 |
2019-07-11 | $73.31 | $73.31 | $72.84 | $72.96 | $67.38 | 588,796 |
2019-07-10 | $73.16 | $73.16 | $72.96 | $73.06 | $67.47 | 688,330 |
2019-07-09 | $72.53 | $72.78 | $72.53 | $72.71 | $67.15 | 773,554 |
2019-07-08 | $72.91 | $72.93 | $72.71 | $72.84 | $67.27 | 548,249 |
2019-07-05 | $73.09 | $73.30 | $72.93 | $73.26 | $67.66 | 708,619 |
2019-07-03 | $73.62 | $73.75 | $73.47 | $73.75 | $68.11 | 550,350 |
2019-07-02 | $72.94 | $73.08 | $72.88 | $73.06 | $67.47 | 1,057,682 |
2019-07-01 | $72.90 | $72.94 | $72.48 | $72.67 | $67.11 | 755,975 |
2019-06-28 | $72.60 | $72.67 | $72.45 | $72.64 | $67.08 | 502,567 |
2019-06-27 | $72.42 | $72.51 | $72.32 | $72.48 | $66.94 | 472,282 |
2019-06-26 | $72.80 | $72.80 | $72.49 | $72.49 | $66.95 | 472,498 |
2019-06-25 | $72.97 | $73.01 | $72.62 | $72.66 | $67.10 | 888,237 |
2019-06-24 | $72.93 | $72.93 | $72.71 | $72.81 | $67.24 | 711,084 |
2019-06-21 | $72.55 | $72.74 | $72.39 | $72.59 | $67.04 | 967,898 |
2019-06-20 | $73.00 | $73.00 | $72.68 | $72.86 | $67.29 | 694,035 |
2019-06-19 | $71.95 | $72.38 | $71.94 | $72.30 | $66.77 | 837,742 |
2019-06-18 | $71.98 | $72.07 | $71.85 | $72.04 | $66.53 | 526,021 |
2019-06-17 | $71.42 | $71.52 | $71.35 | $71.41 | $65.95 | 469,649 |
2019-06-14 | $72.96 | $72.96 | $72.74 | $72.80 | $65.95 | 563,249 |
2019-06-13 | $73.29 | $73.29 | $73.00 | $73.15 | $66.27 | 429,710 |
2019-06-12 | $73.21 | $73.27 | $72.96 | $72.97 | $66.11 | 399,586 |
2019-06-11 | $73.50 | $73.50 | $73.15 | $73.27 | $66.38 | 559,561 |
2019-06-10 | $73.18 | $73.30 | $73.07 | $73.16 | $66.28 | 646,980 |
2019-06-07 | $73.01 | $73.33 | $72.95 | $73.18 | $66.30 | 939,391 |
2019-06-06 | $72.33 | $72.51 | $72.30 | $72.37 | $65.56 | 806,479 |
2019-06-05 | $72.05 | $72.18 | $71.78 | $71.84 | $65.08 | 766,132 |
2019-06-04 | $71.72 | $71.96 | $71.51 | $71.89 | $65.13 | 881,902 |
2019-06-03 | $71.26 | $71.61 | $71.17 | $71.57 | $64.84 | 1,042,067 |
2019-05-31 | $70.75 | $71.04 | $70.65 | $71.04 | $64.36 | 708,097 |
2019-05-30 | $71.05 | $71.15 | $70.93 | $71.15 | $64.46 | 821,110 |
2019-05-29 | $71.05 | $71.12 | $70.78 | $70.97 | $64.29 | 1,646,233 |
2019-05-28 | $71.80 | $71.92 | $71.27 | $71.27 | $64.57 | 577,439 |
2019-05-24 | $72.03 | $72.09 | $71.88 | $72.08 | $65.30 | 478,547 |
2019-05-23 | $71.19 | $71.47 | $71.15 | $71.41 | $64.69 | 897,109 |
2019-05-22 | $71.36 | $71.56 | $71.16 | $71.41 | $64.69 | 1,358,272 |
2019-05-21 | $71.61 | $71.72 | $71.51 | $71.71 | $64.96 | 903,636 |
2019-05-20 | $71.36 | $71.56 | $71.29 | $71.42 | $64.70 | 621,008 |
2019-05-17 | $71.38 | $71.60 | $71.30 | $71.37 | $64.66 | 585,848 |
2019-05-16 | $71.31 | $71.74 | $71.31 | $71.52 | $64.79 | 959,632 |
2019-05-15 | $70.58 | $71.03 | $70.49 | $70.99 | $64.31 | 837,989 |
2019-05-14 | $70.84 | $71.04 | $70.74 | $70.88 | $64.21 | 933,060 |
2019-05-13 | $70.59 | $70.66 | $70.24 | $70.31 | $63.70 | 1,676,440 |
2019-05-10 | $71.07 | $71.44 | $70.77 | $71.36 | $64.65 | 1,963,843 |
2019-05-09 | $70.72 | $71.09 | $70.55 | $70.98 | $64.30 | 1,372,409 |
2019-05-08 | $71.17 | $71.27 | $71.02 | $71.14 | $64.45 | 1,520,410 |
2019-05-07 | $71.62 | $71.65 | $71.00 | $71.20 | $64.50 | 961,671 |
2019-05-06 | $71.25 | $71.78 | $71.17 | $71.74 | $64.99 | 523,764 |
2019-05-03 | $71.97 | $72.35 | $71.92 | $72.35 | $65.54 | 570,196 |
2019-05-02 | $71.80 | $71.80 | $71.50 | $71.61 | $64.87 | 666,353 |
2019-05-01 | $72.32 | $72.33 | $71.72 | $71.75 | $65.00 | 1,054,576 |
2019-04-30 | $72.15 | $72.15 | $71.87 | $72.03 | $65.25 | 568,063 |
2019-04-29 | $71.78 | $71.99 | $71.72 | $71.95 | $65.18 | 998,171 |
2019-04-26 | $71.65 | $71.83 | $71.45 | $71.81 | $65.06 | 866,547 |
2019-04-25 | $71.27 | $71.39 | $71.17 | $71.36 | $64.65 | 660,762 |
2019-04-24 | $71.43 | $71.50 | $71.20 | $71.26 | $64.56 | 813,155 |
2019-04-23 | $71.54 | $71.76 | $71.44 | $71.76 | $65.01 | 791,449 |
2019-04-22 | $71.52 | $71.60 | $71.42 | $71.50 | $64.77 | 666,556 |
2019-04-18 | $71.92 | $71.92 | $71.52 | $71.66 | $64.92 | 1,128,768 |
2019-04-17 | $71.97 | $71.97 | $71.69 | $71.77 | $65.02 | 503,510 |
2019-04-16 | $72.22 | $72.22 | $71.98 | $71.99 | $65.22 | 679,288 |
2019-04-15 | $72.01 | $72.01 | $71.83 | $71.93 | $65.16 | 551,385 |
2019-04-12 | $72.02 | $72.02 | $71.89 | $72.02 | $65.25 | 709,911 |
2019-04-11 | $71.94 | $71.94 | $71.70 | $71.82 | $65.06 | 572,000 |
2019-04-10 | $71.86 | $71.94 | $71.62 | $71.90 | $65.14 | 512,134 |
2019-04-09 | $71.94 | $71.94 | $71.67 | $71.75 | $65.00 | 1,019,811 |
2019-04-08 | $72.21 | $72.21 | $71.98 | $72.10 | $65.32 | 643,288 |
2019-04-05 | $72.02 | $72.15 | $71.95 | $72.13 | $65.35 | 605,280 |
2019-04-04 | $72.15 | $72.18 | $72.04 | $72.16 | $65.37 | 605,190 |
2019-04-03 | $72.41 | $72.52 | $72.22 | $72.38 | $65.57 | 635,278 |
2019-04-02 | $72.12 | $72.23 | $71.97 | $72.21 | $65.42 | 832,878 |
2019-04-01 | $72.32 | $72.39 | $72.15 | $72.35 | $65.54 | 887,081 |
2019-03-29 | $72.02 | $72.02 | $71.75 | $72.00 | $65.23 | 632,992 |
2019-03-28 | $71.80 | $71.88 | $71.62 | $71.81 | $65.06 | 742,229 |
2019-03-27 | $71.92 | $72.00 | $71.53 | $71.83 | $65.07 | 1,674,416 |
2019-03-26 | $72.09 | $72.16 | $71.80 | $71.89 | $65.13 | 1,104,731 |
2019-03-25 | $71.35 | $71.55 | $71.29 | $71.46 | $64.74 | 1,014,772 |
2019-03-22 | $71.83 | $71.92 | $71.33 | $71.35 | $64.64 | 3,803,244 |
2019-03-21 | $72.05 | $72.40 | $71.95 | $72.40 | $65.59 | 875,606 |
2019-03-20 | $72.01 | $72.55 | $71.79 | $72.28 | $65.48 | 709,016 |
2019-03-19 | $72.48 | $72.48 | $72.08 | $72.20 | $65.41 | 662,242 |
2019-03-18 | $72.13 | $72.24 | $72.01 | $72.23 | $65.44 | 549,105 |
2019-03-15 | $71.88 | $72.06 | $71.81 | $72.04 | $65.26 | 566,907 |
2019-03-14 | $71.43 | $71.52 | $71.29 | $71.44 | $64.72 | 499,033 |
2019-03-13 | $71.22 | $71.44 | $71.08 | $71.40 | $64.68 | 601,404 |
2019-03-12 | $70.99 | $71.04 | $70.84 | $70.98 | $64.30 | 670,367 |
2019-03-11 | $70.63 | $70.96 | $70.50 | $70.96 | $64.29 | 792,819 |
2019-03-08 | $70.13 | $70.49 | $70.13 | $70.49 | $63.86 | 897,312 |
2019-03-07 | $70.70 | $70.73 | $70.24 | $70.25 | $63.64 | 1,104,814 |
2019-03-06 | $70.98 | $70.98 | $70.70 | $70.74 | $64.09 | 778,826 |
2019-03-05 | $70.85 | $71.03 | $70.75 | $70.92 | $64.25 | 671,573 |
2019-03-04 | $71.05 | $71.05 | $70.51 | $70.78 | $64.12 | 788,667 |
2019-03-01 | $71.08 | $71.11 | $70.87 | $71.01 | $64.33 | 714,686 |
2019-02-28 | $71.00 | $71.07 | $70.84 | $70.86 | $64.19 | 871,280 |
2019-02-27 | $71.16 | $71.16 | $70.93 | $71.00 | $64.32 | 965,060 |
2019-02-26 | $71.20 | $71.44 | $71.11 | $71.35 | $64.64 | 543,731 |
2019-02-25 | $71.25 | $71.25 | $70.95 | $71.03 | $64.35 | 723,654 |
2019-02-22 | $71.03 | $71.17 | $70.85 | $71.05 | $64.37 | 960,663 |
2019-02-21 | $70.94 | $70.94 | $70.69 | $70.81 | $64.15 | 701,887 |
2019-02-20 | $70.87 | $71.08 | $70.77 | $70.86 | $64.19 | 677,742 |
2019-02-19 | $70.65 | $70.83 | $70.35 | $70.75 | $64.09 | 1,706,621 |
2019-02-15 | $70.13 | $70.43 | $70.09 | $70.43 | $63.81 | 836,259 |
2019-02-14 | $69.71 | $69.98 | $69.56 | $69.77 | $63.21 | 914,884 |
2019-02-13 | $69.86 | $69.89 | $69.61 | $69.61 | $63.06 | 1,250,203 |
2019-02-12 | $69.51 | $69.75 | $69.47 | $69.71 | $63.15 | 989,099 |
2019-02-11 | $69.34 | $69.37 | $69.15 | $69.27 | $62.75 | 984,914 |
2019-02-08 | $69.17 | $69.43 | $69.12 | $69.43 | $62.90 | 1,252,867 |
2019-02-07 | $69.53 | $69.76 | $69.19 | $69.35 | $62.83 | 1,193,401 |
2019-02-06 | $70.06 | $70.09 | $69.74 | $69.83 | $63.26 | 1,247,898 |
2019-02-05 | $70.26 | $70.35 | $70.07 | $70.31 | $63.70 | 1,178,298 |
2019-02-04 | $69.69 | $69.93 | $69.52 | $69.93 | $63.35 | 976,551 |
2019-02-01 | $69.79 | $69.82 | $69.58 | $69.69 | $63.13 | 973,584 |
2019-01-31 | $69.66 | $69.78 | $69.45 | $69.70 | $63.14 | 873,343 |
2019-01-30 | $69.23 | $69.94 | $69.18 | $69.75 | $63.19 | 1,291,099 |
2019-01-29 | $69.25 | $69.40 | $69.16 | $69.18 | $62.67 | 861,422 |
2019-01-28 | $68.67 | $68.79 | $68.55 | $68.77 | $62.30 | 725,083 |
2019-01-25 | $68.93 | $69.06 | $68.85 | $68.96 | $62.47 | 984,424 |
2019-01-24 | $68.81 | $68.86 | $68.58 | $68.75 | $62.28 | 812,002 |
2019-01-23 | $68.91 | $68.92 | $68.48 | $68.75 | $62.28 | 1,390,329 |
2019-01-22 | $68.69 | $68.75 | $68.35 | $68.48 | $62.04 | 1,193,022 |
2019-01-18 | $69.10 | $69.14 | $68.91 | $69.12 | $62.62 | 964,001 |
2019-01-17 | $68.25 | $68.90 | $68.09 | $68.80 | $62.33 | 1,018,367 |
2019-01-16 | $68.57 | $68.66 | $68.31 | $68.55 | $62.10 | 876,450 |
2019-01-15 | $68.30 | $68.45 | $68.10 | $68.34 | $61.91 | 1,022,443 |
2019-01-14 | $68.34 | $68.50 | $68.27 | $68.35 | $61.92 | 621,572 |
2019-01-11 | $68.67 | $68.78 | $68.52 | $68.68 | $62.22 | 735,355 |
2019-01-10 | $68.71 | $69.00 | $68.61 | $68.98 | $62.49 | 613,388 |
2019-01-09 | $68.72 | $68.75 | $68.29 | $68.60 | $62.15 | 2,386,864 |
2019-01-08 | $68.12 | $68.13 | $67.84 | $68.03 | $61.63 | 871,501 |
2019-01-07 | $67.80 | $68.09 | $67.63 | $67.89 | $61.50 | 899,536 |
2019-01-04 | $67.08 | $67.92 | $66.95 | $67.81 | $61.43 | 1,223,881 |
2019-01-03 | $66.55 | $66.57 | $66.17 | $66.36 | $60.12 | 1,003,126 |
2019-01-02 | $66.02 | $66.49 | $66.02 | $66.49 | $60.24 | 793,308 |
2018-12-31 | $66.98 | $67.46 | $66.47 | $66.66 | $60.39 | 2,786,476 |
2018-12-28 | $66.76 | $66.86 | $66.29 | $66.59 | $60.33 | 2,520,303 |
2018-12-27 | $65.67 | $66.28 | $65.18 | $66.24 | $60.01 | 4,588,462 |
2018-12-26 | $65.83 | $66.17 | $65.07 | $66.14 | $59.92 | 2,859,879 |
2018-12-24 | $65.70 | $65.90 | $64.95 | $65.01 | $58.89 | 1,873,808 |
2018-12-21 | $65.99 | $66.21 | $65.30 | $65.41 | $59.26 | 3,846,548 |
2018-12-20 | $66.69 | $66.76 | $66.17 | $66.36 | $60.12 | 3,677,203 |
2018-12-19 | $67.09 | $67.35 | $66.06 | $66.29 | $60.05 | 3,949,636 |
2018-12-18 | $67.26 | $67.26 | $66.73 | $66.91 | $60.62 | 2,106,975 |
2018-12-17 | $68.30 | $68.30 | $67.61 | $67.84 | $60.76 | 2,510,088 |
2018-12-14 | $68.12 | $68.30 | $68.00 | $68.03 | $60.93 | 2,131,264 |
2018-12-13 | $68.68 | $68.82 | $68.44 | $68.51 | $61.36 | 2,124,401 |
2018-12-12 | $68.77 | $69.03 | $68.67 | $68.72 | $61.55 | 2,955,208 |
2018-12-11 | $68.47 | $68.47 | $67.78 | $68.10 | $60.99 | 1,602,961 |
2018-12-10 | $68.21 | $68.21 | $67.36 | $67.91 | $60.82 | 1,328,443 |
2018-12-07 | $69.01 | $69.12 | $68.33 | $68.51 | $61.36 | 1,570,412 |
2018-12-06 | $68.35 | $68.68 | $67.70 | $68.66 | $61.49 | 1,346,232 |
2018-12-04 | $69.88 | $69.98 | $68.71 | $68.76 | $61.58 | 1,642,386 |
2018-12-03 | $70.00 | $70.00 | $69.65 | $69.90 | $62.60 | 1,249,526 |
2018-11-30 | $69.62 | $69.65 | $69.38 | $69.58 | $62.32 | 959,691 |
2018-11-29 | $69.58 | $69.85 | $69.46 | $69.71 | $62.43 | 818,168 |
2018-11-28 | $69.37 | $70.12 | $69.14 | $70.06 | $62.75 | 1,537,471 |
2018-11-27 | $69.23 | $69.37 | $69.02 | $69.37 | $62.13 | 765,956 |
2018-11-26 | $69.32 | $69.60 | $69.32 | $69.56 | $62.30 | 1,230,854 |
2018-11-23 | $68.73 | $68.93 | $68.55 | $68.80 | $61.62 | 306,508 |
2018-11-21 | $68.73 | $68.93 | $68.51 | $68.75 | $61.57 | 1,584,217 |
2018-11-20 | $68.30 | $68.37 | $67.81 | $67.95 | $60.86 | 1,331,082 |
2018-11-19 | $69.42 | $69.42 | $68.58 | $68.77 | $61.59 | 962,374 |
2018-11-16 | $68.78 | $69.41 | $68.76 | $69.36 | $62.12 | 787,896 |
2018-11-15 | $68.63 | $69.21 | $68.35 | $69.11 | $61.90 | 951,658 |
2018-11-14 | $69.12 | $69.15 | $68.54 | $68.85 | $61.66 | 1,111,320 |
2018-11-13 | $68.69 | $69.10 | $68.54 | $68.78 | $61.60 | 863,853 |
2018-11-12 | $69.00 | $69.02 | $68.45 | $68.50 | $61.35 | 778,185 |
2018-11-09 | $69.14 | $69.25 | $68.93 | $69.19 | $61.97 | 910,247 |
2018-11-08 | $69.61 | $69.77 | $69.12 | $69.30 | $62.07 | 762,255 |
2018-11-07 | $69.55 | $69.74 | $69.33 | $69.73 | $62.45 | 767,381 |
2018-11-06 | $68.75 | $68.89 | $68.58 | $68.86 | $61.67 | 565,629 |
2018-11-05 | $68.58 | $68.71 | $68.40 | $68.58 | $61.42 | 728,635 |
2018-11-02 | $68.81 | $68.92 | $68.16 | $68.46 | $61.31 | 819,332 |
2018-11-01 | $68.46 | $68.61 | $68.23 | $68.59 | $61.43 | 1,182,082 |
2018-10-31 | $68.34 | $68.46 | $68.05 | $68.26 | $61.13 | 1,144,828 |
2018-10-30 | $67.41 | $67.86 | $67.20 | $67.85 | $60.77 | 636,630 |
2018-10-29 | $68.21 | $68.21 | $66.97 | $67.39 | $60.36 | 1,014,431 |
2018-10-26 | $67.30 | $67.86 | $66.88 | $67.53 | $60.48 | 968,556 |
2018-10-25 | $67.83 | $68.19 | $67.61 | $67.94 | $60.85 | 884,821 |
2018-10-24 | $68.61 | $68.68 | $67.46 | $67.48 | $60.44 | 1,535,196 |
2018-10-23 | $68.32 | $68.82 | $67.95 | $68.64 | $61.47 | 836,118 |
2018-10-22 | $69.60 | $69.60 | $69.10 | $69.22 | $61.99 | 546,588 |
2018-10-19 | $69.51 | $69.76 | $69.41 | $69.49 | $62.24 | 688,580 |
2018-10-18 | $69.69 | $69.69 | $68.87 | $69.06 | $61.85 | 1,145,261 |
2018-10-17 | $69.79 | $69.80 | $69.39 | $69.54 | $62.28 | 896,038 |
2018-10-16 | $69.67 | $69.97 | $69.49 | $69.92 | $62.62 | 829,606 |
2018-10-15 | $68.85 | $69.11 | $68.66 | $68.90 | $61.71 | 800,750 |
2018-10-12 | $69.10 | $69.13 | $68.38 | $68.91 | $61.72 | 827,727 |
2018-10-11 | $69.43 | $69.66 | $68.61 | $68.97 | $61.77 | 1,742,710 |
2018-10-10 | $70.56 | $70.62 | $69.42 | $69.48 | $62.23 | 741,421 |
2018-10-09 | $70.11 | $70.67 | $70.00 | $70.63 | $63.26 | 1,476,721 |
2018-10-08 | $70.39 | $70.64 | $70.16 | $70.61 | $63.24 | 510,241 |
2018-10-05 | $71.02 | $71.02 | $70.61 | $70.83 | $63.44 | 473,555 |
2018-10-04 | $71.37 | $71.44 | $70.76 | $70.98 | $63.57 | 742,500 |
2018-10-03 | $72.31 | $72.40 | $72.06 | $72.14 | $64.61 | 456,537 |
2018-10-02 | $72.28 | $72.44 | $72.18 | $72.34 | $64.79 | 754,055 |
2018-10-01 | $72.91 | $72.92 | $72.67 | $72.73 | $65.14 | 559,072 |
2018-09-28 | $72.74 | $73.03 | $72.71 | $72.81 | $65.21 | 564,397 |
2018-09-27 | $73.03 | $73.31 | $73.02 | $73.09 | $65.46 | 398,690 |
2018-09-26 | $73.05 | $73.57 | $73.05 | $73.23 | $65.59 | 333,564 |
2018-09-25 | $73.09 | $73.17 | $73.00 | $73.01 | $65.39 | 321,864 |
2018-09-24 | $72.92 | $72.92 | $72.60 | $72.61 | $65.03 | 264,342 |
2018-09-21 | $72.89 | $72.97 | $72.81 | $72.87 | $65.26 | 304,564 |
2018-09-20 | $72.90 | $73.07 | $72.75 | $73.03 | $65.41 | 544,101 |
2018-09-19 | $72.54 | $72.65 | $72.43 | $72.57 | $64.99 | 427,000 |
2018-09-18 | $72.49 | $72.81 | $72.40 | $72.76 | $65.16 | 392,412 |
2018-09-17 | $72.16 | $72.30 | $72.02 | $72.04 | $64.52 | 326,835 |
2018-09-14 | $72.06 | $72.10 | $71.82 | $71.97 | $64.46 | 425,853 |
2018-09-13 | $72.20 | $72.27 | $71.98 | $72.10 | $64.57 | 489,876 |
2018-09-12 | $71.51 | $71.88 | $71.42 | $71.83 | $64.33 | 562,439 |
2018-09-11 | $71.09 | $71.30 | $70.93 | $71.30 | $63.86 | 561,448 |
2018-09-10 | $71.24 | $71.35 | $71.13 | $71.17 | $63.74 | 373,401 |
2018-09-07 | $70.89 | $71.08 | $70.72 | $70.87 | $63.47 | 626,156 |
2018-09-06 | $71.05 | $71.29 | $70.86 | $71.08 | $63.66 | 444,923 |
2018-09-05 | $71.34 | $71.34 | $71.05 | $71.20 | $63.77 | 661,085 |
2018-09-04 | $71.66 | $71.80 | $71.45 | $71.78 | $64.29 | 500,101 |
2018-08-31 | $72.41 | $72.46 | $72.03 | $72.23 | $64.69 | 370,056 |
2018-08-30 | $72.59 | $72.68 | $72.33 | $72.52 | $64.95 | 539,790 |
2018-08-29 | $72.79 | $72.99 | $72.66 | $72.97 | $65.35 | 446,112 |
2018-08-28 | $72.75 | $72.86 | $72.58 | $72.61 | $65.03 | 453,622 |
2018-08-27 | $72.58 | $72.77 | $72.46 | $72.76 | $65.16 | 418,012 |
2018-08-24 | $72.07 | $72.22 | $71.90 | $72.15 | $64.62 | 295,627 |
2018-08-23 | $71.91 | $71.95 | $71.72 | $71.75 | $64.26 | 772,600 |
2018-08-22 | $72.07 | $72.19 | $72.01 | $72.10 | $64.57 | 741,792 |
2018-08-21 | $72.03 | $72.10 | $71.78 | $71.96 | $64.45 | 582,095 |
2018-08-20 | $71.61 | $71.89 | $71.61 | $71.82 | $64.32 | 560,470 |
2018-08-17 | $71.22 | $71.62 | $71.12 | $71.49 | $64.03 | 524,426 |
2018-08-16 | $71.11 | $71.37 | $71.09 | $71.16 | $63.73 | 536,644 |
2018-08-15 | $70.77 | $70.96 | $70.54 | $70.83 | $63.44 | 793,709 |
2018-08-14 | $71.52 | $71.52 | $71.30 | $71.38 | $63.93 | 488,130 |
2018-08-13 | $71.30 | $71.41 | $71.05 | $71.16 | $63.73 | 544,086 |
2018-08-10 | $71.35 | $71.46 | $71.16 | $71.30 | $63.86 | 483,451 |
2018-08-09 | $72.51 | $72.51 | $72.20 | $72.22 | $64.68 | 353,795 |
2018-08-08 | $72.41 | $72.51 | $72.23 | $72.43 | $64.87 | 928,375 |
2018-08-07 | $72.66 | $72.76 | $72.58 | $72.64 | $65.06 | 547,821 |
2018-08-06 | $72.17 | $72.33 | $72.07 | $72.27 | $64.73 | 498,800 |
2018-08-03 | $72.18 | $72.49 | $72.01 | $72.45 | $64.89 | 287,494 |
2018-08-02 | $72.35 | $72.51 | $72.22 | $72.49 | $64.92 | 373,543 |
2018-08-01 | $73.00 | $73.00 | $72.61 | $72.68 | $65.09 | 271,751 |
2018-07-31 | $73.18 | $73.20 | $72.95 | $73.03 | $65.41 | 261,412 |
2018-07-30 | $73.26 | $73.26 | $72.95 | $73.00 | $65.38 | 350,888 |
2018-07-27 | $73.19 | $73.23 | $72.95 | $73.00 | $65.38 | 176,025 |
2018-07-26 | $72.98 | $73.05 | $72.82 | $72.84 | $65.24 | 398,234 |
2018-07-25 | $72.50 | $73.10 | $72.43 | $73.06 | $65.43 | 329,432 |
2018-07-24 | $72.69 | $72.84 | $72.47 | $72.60 | $65.02 | 469,622 |
2018-07-23 | $72.56 | $72.58 | $72.44 | $72.53 | $64.96 | 377,139 |
2018-07-20 | $72.18 | $72.59 | $72.18 | $72.56 | $64.99 | 413,168 |
2018-07-19 | $71.69 | $71.99 | $71.58 | $71.85 | $64.35 | 339,602 |
2018-07-18 | $72.12 | $72.21 | $71.94 | $72.11 | $64.58 | 413,704 |
2018-07-17 | $71.89 | $72.20 | $71.89 | $72.15 | $64.62 | 456,880 |
2018-07-16 | $71.88 | $71.98 | $71.80 | $71.87 | $64.37 | 241,827 |
2018-07-13 | $71.72 | $71.98 | $71.72 | $71.98 | $64.47 | 322,513 |
2018-07-12 | $71.67 | $71.90 | $71.64 | $71.88 | $64.38 | 437,990 |
2018-07-11 | $71.67 | $71.75 | $71.06 | $71.27 | $63.83 | 586,124 |
2018-07-10 | $72.06 | $72.15 | $71.96 | $72.11 | $64.58 | 315,767 |
2018-07-09 | $72.30 | $72.30 | $72.09 | $72.24 | $64.70 | 428,614 |
2018-07-06 | $71.69 | $71.96 | $71.58 | $71.89 | $64.39 | 362,221 |
2018-07-05 | $71.51 | $71.52 | $71.26 | $71.47 | $64.01 | 413,124 |
2018-07-03 | $70.87 | $70.99 | $70.63 | $70.66 | $63.28 | 418,901 |
2018-07-02 | $70.23 | $70.46 | $70.07 | $70.42 | $63.07 | 758,583 |
2018-06-29 | $71.19 | $71.39 | $71.08 | $71.14 | $63.71 | 432,902 |
2018-06-28 | $70.76 | $70.97 | $70.66 | $70.89 | $63.49 | 443,645 |
2018-06-27 | $71.35 | $71.60 | $70.85 | $70.89 | $63.49 | 506,870 |
2018-06-26 | $71.54 | $71.54 | $71.21 | $71.39 | $63.94 | 669,560 |
2018-06-25 | $71.56 | $71.62 | $71.02 | $71.18 | $63.75 | 787,788 |
2018-06-22 | $72.05 | $72.09 | $71.75 | $71.85 | $64.35 | 394,802 |
2018-06-21 | $71.34 | $71.50 | $71.14 | $71.23 | $63.79 | 608,543 |
2018-06-20 | $71.61 | $71.62 | $71.28 | $71.34 | $63.89 | 500,337 |
2018-06-19 | $71.09 | $71.30 | $70.96 | $71.30 | $63.86 | 510,814 |
2018-06-18 | $73.02 | $73.48 | $72.96 | $73.24 | $64.28 | 346,678 |
2018-06-15 | $73.55 | $73.65 | $73.37 | $73.57 | $64.57 | 1,062,917 |
2018-06-14 | $73.99 | $74.07 | $73.69 | $73.70 | $64.69 | 472,211 |
2018-06-13 | $74.13 | $74.24 | $73.72 | $73.98 | $64.93 | 296,748 |
2018-06-12 | $74.18 | $74.29 | $73.87 | $73.95 | $64.91 | 256,638 |
2018-06-11 | $74.13 | $74.28 | $74.02 | $74.15 | $65.08 | 274,228 |
2018-06-08 | $73.75 | $73.91 | $73.59 | $73.82 | $64.79 | 317,179 |
2018-06-07 | $74.10 | $74.10 | $73.64 | $73.75 | $64.73 | 275,457 |
2018-06-06 | $73.78 | $74.08 | $73.69 | $74.03 | $64.98 | 406,966 |
2018-06-05 | $73.81 | $73.87 | $73.60 | $73.75 | $64.73 | 609,132 |
2018-06-04 | $74.00 | $74.05 | $73.70 | $73.76 | $64.74 | 430,738 |
2018-06-01 | $73.54 | $73.56 | $73.31 | $73.56 | $64.57 | 323,320 |
2018-05-31 | $73.57 | $73.57 | $73.11 | $73.31 | $64.35 | 456,968 |
2018-05-30 | $73.46 | $73.75 | $73.26 | $73.67 | $64.66 | 431,658 |
2018-05-29 | $73.22 | $73.29 | $72.76 | $72.95 | $64.03 | 565,487 |
2018-05-25 | $73.72 | $73.91 | $73.71 | $73.80 | $64.78 | 210,266 |
2018-05-24 | $73.89 | $73.92 | $73.52 | $73.89 | $64.86 | 341,251 |
2018-05-23 | $73.52 | $73.77 | $73.45 | $73.75 | $64.73 | 275,650 |
2018-05-22 | $74.19 | $74.31 | $74.06 | $74.10 | $65.04 | 360,706 |
2018-05-21 | $74.27 | $74.28 | $74.15 | $74.28 | $65.20 | 205,047 |
2018-05-18 | $73.85 | $73.92 | $73.75 | $73.82 | $64.79 | 243,396 |
2018-05-17 | $73.93 | $74.03 | $73.81 | $73.96 | $64.92 | 217,363 |
2018-05-16 | $73.82 | $74.06 | $73.71 | $73.95 | $64.91 | 898,024 |
2018-05-15 | $73.91 | $74.02 | $73.64 | $73.87 | $64.84 | 255,673 |
2018-05-14 | $74.65 | $74.73 | $74.46 | $74.51 | $65.40 | 304,678 |
2018-05-11 | $74.52 | $74.62 | $74.35 | $74.52 | $65.41 | 467,600 |
2018-05-10 | $74.19 | $74.34 | $74.01 | $74.33 | $65.24 | 305,405 |
2018-05-09 | $73.89 | $74.10 | $73.84 | $74.03 | $64.98 | 539,401 |
2018-05-08 | $74.07 | $74.27 | $73.91 | $74.26 | $65.18 | 246,661 |
2018-05-07 | $74.10 | $74.21 | $73.95 | $74.10 | $65.04 | 271,126 |
2018-05-04 | $73.38 | $74.07 | $73.38 | $74.01 | $64.96 | 264,556 |
2018-05-03 | $73.83 | $73.99 | $73.43 | $73.89 | $64.86 | 380,585 |
2018-05-02 | $73.98 | $74.13 | $73.63 | $73.68 | $64.67 | 208,557 |
2018-05-01 | $74.00 | $74.00 | $73.59 | $73.90 | $64.86 | 288,616 |
2018-04-30 | $74.31 | $74.46 | $74.07 | $74.10 | $65.04 | 888,218 |
2018-04-27 | $74.25 | $74.43 | $74.11 | $74.34 | $65.25 | 254,377 |
2018-04-26 | $73.99 | $74.21 | $73.91 | $74.09 | $65.03 | 288,262 |
2018-04-25 | $73.45 | $73.59 | $73.26 | $73.51 | $64.52 | 310,960 |
2018-04-24 | $74.04 | $74.09 | $73.43 | $73.61 | $64.61 | 484,376 |
2018-04-23 | $73.94 | $73.99 | $73.71 | $73.87 | $64.84 | 359,499 |
2018-04-20 | $74.17 | $74.32 | $74.00 | $74.04 | $64.99 | 372,031 |
2018-04-19 | $74.67 | $74.73 | $74.25 | $74.39 | $65.29 | 435,830 |
2018-04-18 | $74.89 | $74.95 | $74.72 | $74.83 | $65.68 | 411,955 |
2018-04-17 | $74.29 | $74.68 | $74.15 | $74.60 | $65.48 | 668,897 |
2018-04-16 | $74.29 | $74.29 | $74.03 | $74.25 | $65.17 | 599,207 |
2018-04-13 | $73.78 | $74.13 | $73.67 | $73.85 | $64.82 | 410,769 |
2018-04-12 | $73.89 | $74.11 | $73.83 | $73.95 | $64.91 | 253,688 |
2018-04-11 | $73.94 | $74.18 | $73.74 | $73.87 | $64.84 | 247,356 |
2018-04-10 | $74.45 | $74.51 | $74.22 | $74.40 | $65.30 | 422,315 |
2018-04-09 | $74.28 | $74.60 | $74.13 | $74.22 | $65.14 | 377,178 |
2018-04-06 | $73.68 | $73.97 | $73.29 | $73.47 | $64.49 | 612,784 |
2018-04-05 | $73.73 | $73.95 | $73.62 | $73.82 | $64.79 | 329,306 |
2018-04-04 | $72.56 | $73.50 | $72.56 | $73.45 | $64.47 | 563,856 |
2018-04-03 | $73.25 | $73.30 | $72.85 | $73.22 | $64.27 | 478,439 |
2018-04-02 | $73.79 | $73.79 | $72.45 | $72.84 | $63.93 | 534,122 |
2018-03-29 | $73.67 | $73.98 | $73.43 | $73.69 | $64.68 | 509,708 |
2018-03-28 | $73.20 | $73.57 | $73.02 | $73.15 | $64.21 | 422,814 |
2018-03-27 | $73.40 | $73.46 | $72.58 | $72.76 | $63.86 | 679,331 |
2018-03-26 | $72.95 | $73.11 | $72.45 | $73.09 | $64.15 | 502,920 |
2018-03-23 | $72.96 | $73.00 | $72.16 | $72.18 | $63.35 | 737,286 |
2018-03-22 | $73.10 | $73.28 | $72.63 | $72.70 | $63.81 | 550,969 |
2018-03-21 | $73.41 | $73.79 | $73.30 | $73.66 | $64.65 | 397,386 |
2018-03-20 | $73.52 | $73.68 | $73.38 | $73.48 | $64.50 | 283,628 |
2018-03-19 | $73.75 | $74.00 | $73.33 | $73.57 | $64.57 | 411,769 |
2018-03-16 | $74.10 | $74.27 | $74.00 | $74.09 | $65.03 | 253,948 |
2018-03-15 | $74.25 | $74.42 | $74.01 | $74.09 | $65.03 | 273,171 |
2018-03-14 | $74.45 | $74.49 | $74.03 | $74.20 | $65.13 | 323,057 |
2018-03-13 | $74.43 | $74.58 | $73.92 | $74.03 | $64.98 | 520,893 |
2018-03-12 | $74.24 | $74.38 | $74.19 | $74.34 | $65.25 | 422,233 |
2018-03-09 | $73.86 | $74.18 | $73.74 | $74.18 | $65.11 | 451,500 |
2018-03-08 | $73.75 | $73.84 | $73.55 | $73.74 | $64.72 | 394,382 |
2018-03-07 | $73.30 | $73.56 | $73.16 | $73.51 | $64.52 | 320,429 |
2018-03-06 | $73.61 | $73.61 | $73.31 | $73.45 | $64.47 | 296,606 |
2018-03-05 | $72.44 | $73.13 | $72.41 | $73.06 | $64.13 | 637,394 |
2018-03-02 | $72.23 | $72.67 | $71.99 | $72.66 | $63.78 | 415,191 |
2018-03-01 | $72.65 | $72.97 | $71.97 | $72.34 | $63.49 | 552,707 |
2018-02-28 | $73.68 | $73.93 | $73.07 | $73.07 | $64.14 | 672,849 |
2018-02-27 | $74.30 | $74.36 | $73.68 | $73.68 | $64.67 | 543,123 |
2018-02-26 | $74.49 | $74.86 | $74.32 | $74.80 | $65.65 | 367,185 |
2018-02-23 | $73.77 | $74.16 | $73.71 | $74.09 | $65.03 | 254,022 |
2018-02-22 | $73.49 | $73.77 | $73.18 | $73.50 | $64.51 | 431,370 |
2018-02-21 | $73.58 | $73.94 | $73.04 | $73.10 | $64.16 | 566,324 |
2018-02-20 | $73.57 | $73.73 | $73.28 | $73.41 | $64.43 | 545,325 |
2018-02-16 | $73.86 | $74.26 | $73.76 | $74.02 | $64.97 | 716,107 |
2018-02-15 | $73.53 | $73.68 | $73.11 | $73.65 | $64.64 | 470,576 |
2018-02-14 | $71.85 | $73.18 | $71.82 | $73.18 | $64.23 | 620,420 |
2018-02-13 | $71.72 | $72.00 | $71.58 | $71.94 | $63.14 | 945,769 |
2018-02-12 | $71.50 | $72.12 | $71.47 | $72.03 | $63.22 | 1,352,876 |
2018-02-09 | $71.08 | $71.38 | $69.78 | $71.12 | $62.42 | 1,078,611 |
2018-02-08 | $72.22 | $72.22 | $70.58 | $70.61 | $61.98 | 1,093,598 |
2018-02-07 | $72.13 | $72.54 | $71.80 | $71.95 | $63.15 | 938,351 |
2018-02-06 | $71.45 | $72.76 | $71.25 | $72.64 | $63.76 | 1,336,803 |
2018-02-05 | $73.38 | $73.67 | $71.62 | $71.86 | $63.07 | 1,512,494 |
2018-02-02 | $74.90 | $74.90 | $74.36 | $74.41 | $65.31 | 855,171 |
2018-02-01 | $75.33 | $75.64 | $75.30 | $75.52 | $66.29 | 525,890 |
2018-01-31 | $75.58 | $75.71 | $75.15 | $75.33 | $66.12 | 656,427 |
2018-01-30 | $75.75 | $75.76 | $75.31 | $75.36 | $66.15 | 724,064 |
2018-01-29 | $75.86 | $75.88 | $75.62 | $75.77 | $66.51 | 435,930 |
2018-01-26 | $76.29 | $76.51 | $76.13 | $76.47 | $67.12 | 1,046,181 |
2018-01-25 | $76.33 | $76.35 | $75.67 | $75.88 | $66.60 | 582,228 |
2018-01-24 | $76.20 | $76.29 | $75.82 | $76.03 | $66.73 | 751,716 |
2018-01-23 | $75.51 | $75.68 | $75.20 | $75.65 | $66.40 | 797,786 |
2018-01-22 | $75.12 | $75.29 | $75.00 | $75.29 | $66.08 | 533,640 |
2018-01-19 | $75.02 | $75.02 | $74.82 | $74.98 | $65.81 | 587,620 |
2018-01-18 | $74.69 | $74.75 | $74.54 | $74.70 | $65.57 | 508,601 |
2018-01-17 | $74.75 | $75.13 | $74.59 | $74.89 | $65.73 | 488,104 |
2018-01-16 | $74.67 | $74.72 | $74.44 | $74.50 | $65.39 | 585,985 |
2018-01-12 | $74.10 | $74.56 | $74.01 | $74.56 | $65.44 | 565,363 |
2018-01-11 | $73.93 | $74.18 | $73.85 | $74.15 | $65.08 | 622,229 |
2018-01-10 | $74.02 | $74.07 | $73.80 | $73.92 | $64.88 | 500,143 |
2018-01-09 | $74.03 | $74.09 | $73.84 | $74.07 | $65.01 | 539,283 |
2018-01-08 | $73.97 | $74.06 | $73.91 | $74.06 | $65.00 | 464,710 |
2018-01-05 | $73.93 | $74.13 | $73.86 | $74.08 | $65.02 | 597,434 |
2018-01-04 | $73.78 | $73.94 | $73.67 | $73.91 | $64.87 | 512,567 |
2018-01-03 | $73.30 | $73.57 | $73.24 | $73.51 | $64.52 | 503,403 |
2018-01-02 | $73.19 | $73.31 | $73.02 | $73.30 | $64.34 | 684,621 |
2017-12-29 | $73.17 | $73.17 | $72.91 | $72.98 | $64.06 | 399,082 |
2017-12-28 | $72.96 | $72.96 | $72.81 | $72.85 | $63.94 | 330,629 |
2017-12-27 | $72.75 | $72.77 | $72.58 | $72.74 | $63.85 | 665,576 |
2017-12-26 | $72.48 | $72.60 | $72.41 | $72.57 | $63.70 | 260,460 |
2017-12-22 | $72.38 | $72.49 | $72.29 | $72.49 | $63.63 | 326,317 |
2017-12-21 | $72.43 | $72.46 | $72.20 | $72.35 | $63.50 | 415,680 |
2017-12-20 | $72.48 | $72.49 | $72.24 | $72.24 | $63.41 | 480,614 |
2017-12-19 | $72.68 | $72.68 | $72.43 | $72.54 | $63.67 | 419,900 |
2017-12-18 | $73.25 | $73.39 | $73.15 | $73.21 | $63.91 | 477,594 |
2017-12-15 | $72.75 | $72.89 | $72.60 | $72.80 | $63.55 | 432,570 |
2017-12-14 | $73.11 | $73.11 | $72.83 | $72.83 | $63.58 | 318,838 |
2017-12-13 | $72.95 | $73.33 | $72.93 | $73.23 | $63.93 | 1,798,207 |
2017-12-12 | $72.61 | $72.80 | $72.54 | $72.74 | $63.50 | 265,322 |
2017-12-11 | $72.69 | $72.76 | $72.61 | $72.62 | $63.40 | 454,296 |
2017-12-08 | $72.66 | $72.72 | $72.51 | $72.69 | $63.46 | 346,295 |
2017-12-07 | $72.45 | $72.60 | $72.32 | $72.41 | $63.21 | 451,695 |
2017-12-06 | $72.25 | $72.40 | $72.22 | $72.32 | $63.13 | 366,030 |
2017-12-05 | $72.46 | $72.59 | $72.33 | $72.36 | $63.17 | 449,389 |
2017-12-04 | $72.70 | $72.73 | $72.36 | $72.39 | $63.20 | 615,512 |
2017-12-01 | $72.65 | $72.79 | $72.46 | $72.72 | $63.48 | 2,817,683 |
2017-11-30 | $72.94 | $73.09 | $72.74 | $72.76 | $63.52 | 686,106 |
2017-11-29 | $72.85 | $72.85 | $72.47 | $72.59 | $63.37 | 385,802 |
2017-11-28 | $72.65 | $72.82 | $72.39 | $72.71 | $63.47 | 512,928 |
2017-11-27 | $72.57 | $72.58 | $72.27 | $72.33 | $63.14 | 479,887 |
2017-11-24 | $72.65 | $72.65 | $72.47 | $72.57 | $63.35 | 194,083 |
2017-11-22 | $72.21 | $72.25 | $71.97 | $72.19 | $63.02 | 377,610 |
2017-11-21 | $71.94 | $72.04 | $71.81 | $71.97 | $62.83 | 352,427 |
2017-11-20 | $71.73 | $71.79 | $71.62 | $71.65 | $62.55 | 356,811 |
2017-11-17 | $71.47 | $71.60 | $71.42 | $71.47 | $62.39 | 365,072 |
2017-11-16 | $71.46 | $71.69 | $71.43 | $71.64 | $62.54 | 467,998 |
2017-11-15 | $70.99 | $71.11 | $70.85 | $71.02 | $62.00 | 434,389 |
2017-11-14 | $71.17 | $71.33 | $71.08 | $71.28 | $62.23 | 580,143 |
2017-11-13 | $71.14 | $71.30 | $70.77 | $71.24 | $62.19 | 398,755 |
2017-11-10 | $71.49 | $71.61 | $71.43 | $71.56 | $62.47 | 254,208 |
2017-11-09 | $71.49 | $71.77 | $71.37 | $71.70 | $62.59 | 437,217 |
2017-11-08 | $71.88 | $72.01 | $71.80 | $71.91 | $62.78 | 517,206 |
2017-11-07 | $71.81 | $71.81 | $71.53 | $71.73 | $62.62 | 400,703 |
2017-11-06 | $71.58 | $71.82 | $71.53 | $71.82 | $62.70 | 227,264 |
2017-11-03 | $71.58 | $71.63 | $71.39 | $71.61 | $62.51 | 532,033 |
2017-11-02 | $71.56 | $71.66 | $71.44 | $71.65 | $62.55 | 387,317 |
2017-11-01 | $71.92 | $71.96 | $71.66 | $71.66 | $62.56 | 578,108 |
2017-10-31 | $71.68 | $71.82 | $71.62 | $71.78 | $62.66 | 495,157 |
2017-10-30 | $71.50 | $71.62 | $71.38 | $71.58 | $62.49 | 353,640 |
2017-10-27 | $71.35 | $71.57 | $71.22 | $71.55 | $62.46 | 297,262 |
2017-10-26 | $71.50 | $71.50 | $71.22 | $71.22 | $62.17 | 632,204 |
2017-10-25 | $71.39 | $71.39 | $70.96 | $71.18 | $62.14 | 508,852 |
2017-10-24 | $71.64 | $71.65 | $71.48 | $71.50 | $62.42 | 403,090 |
2017-10-23 | $71.75 | $71.78 | $71.57 | $71.63 | $62.53 | 293,459 |
2017-10-20 | $71.90 | $71.90 | $71.68 | $71.78 | $62.66 | 313,736 |
2017-10-19 | $71.85 | $71.97 | $71.78 | $71.92 | $62.79 | 516,872 |
2017-10-18 | $72.04 | $72.17 | $71.88 | $72.09 | $62.93 | 555,100 |
2017-10-17 | $72.02 | $72.03 | $71.83 | $72.02 | $62.87 | 469,242 |
2017-10-16 | $72.20 | $72.24 | $72.06 | $72.13 | $62.97 | 332,141 |
2017-10-13 | $72.63 | $72.64 | $72.37 | $72.39 | $63.20 | 420,023 |
2017-10-12 | $72.08 | $72.23 | $72.00 | $72.13 | $62.97 | 945,109 |
2017-10-11 | $71.89 | $72.07 | $71.89 | $72.02 | $62.87 | 427,022 |
2017-10-10 | $71.61 | $71.80 | $71.40 | $71.77 | $62.65 | 740,835 |
2017-10-09 | $71.12 | $71.16 | $71.04 | $71.11 | $62.08 | 413,804 |
2017-10-06 | $70.80 | $71.05 | $70.70 | $71.05 | $62.03 | 390,799 |
2017-10-05 | $71.10 | $71.17 | $71.06 | $71.12 | $62.09 | 464,461 |
2017-10-04 | $71.16 | $71.23 | $71.09 | $71.20 | $62.16 | 441,037 |
2017-10-03 | $71.06 | $71.19 | $71.00 | $71.19 | $62.15 | 477,712 |
2017-10-02 | $70.97 | $71.11 | $70.87 | $71.02 | $62.00 | 518,712 |
2017-09-29 | $70.88 | $71.11 | $70.70 | $71.06 | $62.03 | 960,323 |
2017-09-28 | $70.47 | $70.79 | $70.47 | $70.75 | $61.76 | 391,373 |
2017-09-27 | $70.39 | $70.62 | $70.29 | $70.55 | $61.59 | 651,263 |
2017-09-26 | $70.83 | $70.83 | $70.57 | $70.75 | $61.76 | 332,679 |
2017-09-25 | $70.91 | $71.01 | $70.69 | $70.90 | $61.89 | 454,803 |
2017-09-22 | $71.00 | $71.01 | $70.83 | $70.86 | $61.86 | 295,390 |
2017-09-21 | $70.60 | $70.71 | $70.49 | $70.61 | $61.64 | 452,695 |
2017-09-20 | $71.25 | $71.34 | $70.63 | $70.93 | $61.92 | 386,320 |
2017-09-19 | $71.27 | $71.31 | $71.10 | $71.26 | $62.21 | 437,689 |
2017-09-18 | $71.24 | $71.29 | $71.01 | $71.12 | $62.09 | 345,681 |
2017-09-15 | $71.16 | $71.19 | $71.01 | $71.16 | $62.12 | 370,686 |
2017-09-14 | $70.99 | $71.22 | $70.94 | $71.22 | $62.17 | 384,246 |
2017-09-13 | $71.44 | $71.45 | $71.12 | $71.12 | $62.09 | 225,997 |
2017-09-12 | $71.65 | $71.71 | $71.46 | $71.66 | $62.56 | 219,974 |
2017-09-11 | $71.82 | $71.91 | $71.70 | $71.70 | $62.59 | 348,529 |
2017-09-08 | $71.59 | $71.70 | $71.51 | $71.61 | $62.51 | 294,186 |
2017-09-07 | $71.27 | $71.44 | $71.18 | $71.41 | $62.34 | 513,483 |
2017-09-06 | $70.88 | $70.98 | $70.68 | $70.76 | $61.77 | 563,871 |
2017-09-05 | $70.74 | $70.77 | $70.37 | $70.59 | $61.62 | 607,557 |
2017-09-01 | $71.20 | $71.23 | $70.95 | $70.98 | $61.96 | 329,101 |
2017-08-31 | $70.78 | $71.11 | $70.67 | $71.11 | $62.08 | 484,876 |
2017-08-30 | $70.35 | $70.59 | $70.35 | $70.52 | $61.56 | 546,612 |
2017-08-29 | $70.64 | $70.80 | $70.54 | $70.54 | $61.58 | 422,856 |
2017-08-28 | $70.76 | $70.84 | $70.70 | $70.80 | $61.81 | 331,370 |
2017-08-25 | $70.46 | $70.81 | $70.42 | $70.65 | $61.68 | 443,717 |
2017-08-24 | $70.65 | $70.66 | $70.43 | $70.46 | $61.51 | 449,154 |
2017-08-23 | $70.52 | $70.66 | $70.47 | $70.66 | $61.69 | 287,896 |
2017-08-22 | $70.45 | $70.60 | $70.42 | $70.56 | $61.60 | 547,130 |
2017-08-21 | $70.34 | $70.50 | $70.31 | $70.46 | $61.51 | 359,677 |
2017-08-18 | $70.28 | $70.36 | $70.18 | $70.28 | $61.35 | 465,183 |
2017-08-17 | $70.50 | $70.60 | $70.17 | $70.18 | $61.27 | 528,233 |
2017-08-16 | $70.44 | $70.76 | $70.44 | $70.74 | $61.76 | 267,533 |
2017-08-15 | $70.35 | $70.38 | $70.18 | $70.35 | $61.41 | 397,021 |
2017-08-14 | $70.43 | $70.55 | $70.34 | $70.43 | $61.48 | 403,224 |
2017-08-11 | $70.00 | $70.20 | $69.88 | $70.05 | $61.15 | 935,606 |
2017-08-10 | $70.43 | $70.48 | $70.00 | $70.05 | $61.15 | 642,158 |
2017-08-09 | $70.44 | $70.65 | $70.35 | $70.64 | $61.66 | 349,007 |
2017-08-08 | $70.89 | $70.93 | $70.62 | $70.67 | $61.69 | 374,358 |
2017-08-07 | $70.95 | $71.03 | $70.88 | $71.03 | $62.01 | 221,102 |
2017-08-04 | $71.06 | $71.09 | $70.79 | $71.06 | $62.03 | 288,282 |
2017-08-03 | $71.10 | $71.25 | $71.00 | $71.16 | $62.12 | 341,693 |
2017-08-02 | $71.02 | $71.06 | $70.87 | $70.92 | $61.91 | 324,395 |
2017-08-01 | $70.99 | $71.08 | $70.87 | $70.91 | $61.90 | 288,282 |
2017-07-31 | $70.44 | $70.57 | $70.32 | $70.52 | $61.56 | 399,292 |
2017-07-28 | $70.10 | $70.32 | $70.05 | $70.29 | $61.36 | 708,090 |
2017-07-27 | $70.48 | $70.54 | $70.11 | $70.25 | $61.33 | 411,030 |
2017-07-26 | $70.05 | $70.46 | $69.96 | $70.38 | $61.44 | 501,189 |
2017-07-25 | $70.26 | $70.26 | $69.97 | $70.00 | $61.11 | 336,878 |
2017-07-24 | $70.13 | $70.14 | $69.95 | $70.11 | $61.21 | 490,534 |
2017-07-21 | $70.31 | $70.43 | $70.17 | $70.43 | $61.48 | 387,012 |
2017-07-20 | $70.12 | $70.41 | $70.10 | $70.33 | $61.40 | 478,444 |
2017-07-19 | $70.14 | $70.21 | $70.04 | $70.13 | $61.22 | 533,949 |
2017-07-18 | $69.80 | $69.90 | $69.73 | $69.85 | $60.98 | 419,890 |
2017-07-17 | $69.68 | $69.74 | $69.61 | $69.67 | $60.82 | 793,137 |
2017-07-14 | $69.50 | $69.70 | $69.42 | $69.70 | $60.85 | 382,180 |
2017-07-13 | $69.20 | $69.29 | $69.05 | $69.23 | $60.44 | 282,757 |
2017-07-12 | $68.87 | $69.10 | $68.83 | $69.00 | $60.24 | 420,887 |
2017-07-11 | $68.30 | $68.59 | $68.23 | $68.59 | $59.88 | 425,899 |
2017-07-10 | $68.38 | $68.53 | $68.34 | $68.46 | $59.76 | 375,061 |
2017-07-07 | $68.23 | $68.41 | $68.11 | $68.34 | $59.66 | 1,020,379 |
2017-07-06 | $68.41 | $68.52 | $68.29 | $68.44 | $59.75 | 535,533 |
2017-07-05 | $68.56 | $68.83 | $68.52 | $68.77 | $60.04 | 594,067 |
2017-07-03 | $69.00 | $69.00 | $68.86 | $68.88 | $60.13 | 223,627 |
2017-06-30 | $69.36 | $69.44 | $69.01 | $69.24 | $60.45 | 628,831 |
2017-06-29 | $69.49 | $69.49 | $69.03 | $69.23 | $60.44 | 536,719 |
2017-06-28 | $69.58 | $69.83 | $69.52 | $69.80 | $60.93 | 470,249 |
2017-06-27 | $69.58 | $69.67 | $69.46 | $69.58 | $60.74 | 762,432 |
2017-06-26 | $70.04 | $70.07 | $69.76 | $69.80 | $60.93 | 537,844 |
2017-06-23 | $69.65 | $69.80 | $69.54 | $69.77 | $60.91 | 540,749 |
2017-06-22 | $69.70 | $69.76 | $69.62 | $69.67 | $60.82 | 418,557 |
2017-06-21 | $69.53 | $69.64 | $69.50 | $69.60 | $60.76 | 675,668 |
2017-06-20 | $69.92 | $70.03 | $69.61 | $69.71 | $60.86 | 610,213 |
2017-06-19 | $71.42 | $71.51 | $71.37 | $71.44 | $61.14 | 442,359 |
2017-06-16 | $70.98 | $71.27 | $70.97 | $71.27 | $61.00 | 500,031 |
2017-06-15 | $70.46 | $70.72 | $70.42 | $70.71 | $60.52 | 439,005 |
2017-06-14 | $71.47 | $71.49 | $70.95 | $71.16 | $60.90 | 689,985 |
2017-06-13 | $70.83 | $70.99 | $70.82 | $70.97 | $60.74 | 512,165 |
2017-06-12 | $70.50 | $70.55 | $70.35 | $70.50 | $60.34 | 314,087 |
2017-06-09 | $70.58 | $70.77 | $70.45 | $70.62 | $60.44 | 910,695 |
2017-06-08 | $71.18 | $71.18 | $70.98 | $71.18 | $60.92 | 437,830 |
2017-06-07 | $71.60 | $71.67 | $71.31 | $71.53 | $61.22 | 525,071 |
2017-06-06 | $71.66 | $71.72 | $71.59 | $71.69 | $61.35 | 714,198 |
2017-06-05 | $71.72 | $71.77 | $71.65 | $71.69 | $61.35 | 469,484 |
2017-06-02 | $71.60 | $71.88 | $71.52 | $71.88 | $61.52 | 643,256 |
2017-06-01 | $71.15 | $71.33 | $71.09 | $71.33 | $61.05 | 775,200 |
2017-05-31 | $70.91 | $71.03 | $70.81 | $70.81 | $60.60 | 1,073,189 |
2017-05-30 | $70.36 | $70.55 | $70.33 | $70.55 | $60.38 | 275,833 |
2017-05-26 | $70.25 | $70.38 | $70.18 | $70.38 | $60.23 | 387,029 |
2017-05-25 | $70.47 | $70.51 | $70.40 | $70.45 | $60.29 | 955,965 |
2017-05-24 | $70.12 | $70.39 | $70.08 | $70.36 | $60.22 | 392,573 |
2017-05-23 | $70.49 | $70.53 | $70.22 | $70.29 | $60.16 | 561,908 |
2017-05-22 | $70.29 | $70.43 | $70.28 | $70.33 | $60.19 | 398,506 |
2017-05-19 | $70.13 | $70.31 | $70.10 | $70.29 | $60.16 | 521,157 |
2017-05-18 | $69.73 | $69.97 | $69.70 | $69.91 | $59.83 | 997,958 |
2017-05-17 | $70.01 | $70.07 | $69.71 | $69.72 | $59.67 | 1,385,718 |
2017-05-16 | $69.86 | $69.95 | $69.75 | $69.95 | $59.87 | 592,150 |
2017-05-15 | $69.41 | $69.52 | $69.29 | $69.52 | $59.50 | 523,127 |
2017-05-12 | $68.90 | $69.20 | $68.88 | $69.17 | $59.20 | 491,857 |
2017-05-11 | $68.53 | $68.65 | $68.45 | $68.65 | $58.75 | 1,176,332 |
2017-05-10 | $68.75 | $68.81 | $68.67 | $68.75 | $58.84 | 496,673 |
2017-05-09 | $68.65 | $68.70 | $68.54 | $68.67 | $58.77 | 556,369 |
2017-05-08 | $68.73 | $68.73 | $68.58 | $68.61 | $58.72 | 530,698 |
2017-05-05 | $68.38 | $68.82 | $68.32 | $68.79 | $58.87 | 879,924 |
2017-05-04 | $67.92 | $68.29 | $67.86 | $68.29 | $58.44 | 693,559 |
2017-05-03 | $67.77 | $67.88 | $67.67 | $67.75 | $57.98 | 444,935 |
2017-05-02 | $67.68 | $67.84 | $67.62 | $67.84 | $58.06 | 628,139 |
2017-05-01 | $67.44 | $67.49 | $67.35 | $67.35 | $57.64 | 513,288 |
2017-04-28 | $67.24 | $67.30 | $67.22 | $67.26 | $57.56 | 503,670 |
2017-04-27 | $67.28 | $67.37 | $67.16 | $67.36 | $57.65 | 397,432 |
2017-04-26 | $67.16 | $67.34 | $67.16 | $67.22 | $57.53 | 494,645 |
2017-04-25 | $67.39 | $67.53 | $67.34 | $67.50 | $57.77 | 801,003 |
2017-04-24 | $67.17 | $67.36 | $67.14 | $67.36 | $57.65 | 442,132 |
2017-04-21 | $66.22 | $66.35 | $66.19 | $66.34 | $56.78 | 495,884 |
2017-04-20 | $66.45 | $66.58 | $66.39 | $66.40 | $56.83 | 964,450 |
2017-04-19 | $66.36 | $66.38 | $66.11 | $66.13 | $56.60 | 717,612 |
2017-04-18 | $66.30 | $66.46 | $66.15 | $66.45 | $56.87 | 592,638 |
2017-04-17 | $66.53 | $66.62 | $66.47 | $66.55 | $56.96 | 522,668 |
2017-04-13 | $66.28 | $66.31 | $66.10 | $66.10 | $56.57 | 629,243 |
2017-04-12 | $66.26 | $66.47 | $66.19 | $66.40 | $56.83 | 847,232 |
2017-04-11 | $66.08 | $66.23 | $65.89 | $66.23 | $56.68 | 997,179 |
2017-04-10 | $65.75 | $65.89 | $65.75 | $65.78 | $56.30 | 517,182 |
2017-04-07 | $65.89 | $66.04 | $65.86 | $65.94 | $56.43 | 642,518 |
2017-04-06 | $66.02 | $66.07 | $65.90 | $66.00 | $56.49 | 635,600 |
2017-04-05 | $66.14 | $66.30 | $66.05 | $66.07 | $56.54 | 518,426 |
2017-04-04 | $66.02 | $66.24 | $66.02 | $66.23 | $56.68 | 632,016 |
2017-04-03 | $66.06 | $66.20 | $65.84 | $66.19 | $56.65 | 876,494 |
2017-03-31 | $65.85 | $66.10 | $65.77 | $66.00 | $56.49 | 597,273 |
2017-03-30 | $66.15 | $66.22 | $65.98 | $66.01 | $56.49 | 417,949 |
2017-03-29 | $66.17 | $66.36 | $66.12 | $66.36 | $56.79 | 524,046 |
2017-03-28 | $66.40 | $66.59 | $66.36 | $66.43 | $56.85 | 573,186 |
2017-03-27 | $66.32 | $66.47 | $66.25 | $66.41 | $56.84 | 728,278 |
2017-03-24 | $66.03 | $66.25 | $66.02 | $66.12 | $56.59 | 586,614 |
2017-03-23 | $65.70 | $66.05 | $65.69 | $65.93 | $56.43 | 578,136 |
2017-03-22 | $65.59 | $65.81 | $65.53 | $65.80 | $56.31 | 719,914 |
2017-03-21 | $66.17 | $66.22 | $65.60 | $65.65 | $56.19 | 877,648 |
2017-03-20 | $65.94 | $66.01 | $65.77 | $65.86 | $56.37 | 542,249 |
2017-03-17 | $65.74 | $66.01 | $65.70 | $65.88 | $56.38 | 438,200 |
2017-03-16 | $65.68 | $65.70 | $65.56 | $65.68 | $56.21 | 989,554 |
2017-03-15 | $64.72 | $65.51 | $64.68 | $65.47 | $56.03 | 798,556 |
2017-03-14 | $64.60 | $64.70 | $64.55 | $64.64 | $55.32 | 718,072 |
2017-03-13 | $64.75 | $64.95 | $64.75 | $64.90 | $55.54 | 857,740 |
2017-03-10 | $64.39 | $64.62 | $64.35 | $64.59 | $55.28 | 1,079,979 |
2017-03-09 | $64.00 | $64.12 | $63.93 | $64.12 | $54.88 | 884,186 |
2017-03-08 | $63.94 | $63.99 | $63.85 | $63.85 | $54.65 | 1,180,739 |
2017-03-07 | $63.98 | $64.17 | $63.92 | $64.10 | $54.86 | 796,681 |
2017-03-06 | $64.21 | $64.30 | $64.13 | $64.22 | $54.96 | 968,613 |
2017-03-03 | $64.13 | $64.44 | $64.09 | $64.38 | $55.10 | 1,043,645 |
2017-03-02 | $64.14 | $64.29 | $64.11 | $64.15 | $54.90 | 788,625 |
2017-03-01 | $64.35 | $64.69 | $64.28 | $64.52 | $55.22 | 765,298 |
2017-02-28 | $64.33 | $64.52 | $64.25 | $64.29 | $55.02 | 1,066,832 |
2017-02-27 | $64.22 | $64.40 | $64.20 | $64.30 | $55.03 | 653,812 |
2017-02-24 | $64.12 | $64.37 | $64.12 | $64.29 | $55.02 | 763,133 |
2017-02-23 | $64.37 | $64.52 | $64.35 | $64.48 | $55.18 | 768,604 |
2017-02-22 | $63.90 | $64.24 | $63.90 | $64.22 | $54.96 | 1,000,457 |
2017-02-21 | $63.77 | $63.94 | $63.65 | $63.94 | $54.72 | 853,913 |
2017-02-17 | $63.88 | $63.95 | $63.78 | $63.91 | $54.70 | 831,167 |
2017-02-16 | $63.60 | $63.83 | $63.60 | $63.83 | $54.63 | 662,545 |
2017-02-15 | $63.24 | $63.69 | $63.17 | $63.61 | $54.44 | 956,566 |
2017-02-14 | $63.69 | $63.69 | $63.34 | $63.56 | $54.40 | 1,138,871 |
2017-02-13 | $63.96 | $64.00 | $63.83 | $63.88 | $54.67 | 807,057 |
2017-02-10 | $63.73 | $64.02 | $63.72 | $63.92 | $54.70 | 1,177,599 |
2017-02-09 | $63.91 | $64.01 | $63.82 | $63.93 | $54.71 | 790,064 |
2017-02-08 | $63.72 | $63.96 | $63.70 | $63.93 | $54.71 | 938,036 |
2017-02-07 | $63.47 | $63.70 | $63.47 | $63.64 | $54.47 | 1,546,581 |
2017-02-06 | $63.32 | $63.55 | $63.32 | $63.53 | $54.37 | 1,613,030 |
2017-02-03 | $63.61 | $63.78 | $63.53 | $63.68 | $54.50 | 769,689 |
2017-02-02 | $63.51 | $63.60 | $63.36 | $63.46 | $54.31 | 734,774 |
2017-02-01 | $63.44 | $63.50 | $63.23 | $63.36 | $54.23 | 1,111,340 |
2017-01-31 | $63.07 | $63.26 | $63.01 | $63.17 | $54.06 | 813,416 |
2017-01-30 | $62.74 | $62.94 | $62.63 | $62.92 | $53.85 | 692,572 |
2017-01-27 | $63.04 | $63.07 | $62.92 | $63.01 | $53.93 | 774,076 |
2017-01-26 | $63.11 | $63.13 | $62.89 | $62.97 | $53.89 | 1,096,178 |
2017-01-25 | $63.01 | $63.29 | $63.00 | $63.26 | $54.14 | 1,129,559 |
2017-01-24 | $62.77 | $62.99 | $62.77 | $62.93 | $53.86 | 1,309,574 |
2017-01-23 | $62.64 | $62.91 | $62.60 | $62.90 | $53.83 | 1,147,306 |
2017-01-20 | $62.61 | $62.73 | $62.55 | $62.72 | $53.68 | 1,083,455 |
2017-01-19 | $62.52 | $62.58 | $62.35 | $62.58 | $53.56 | 2,334,731 |
2017-01-18 | $62.83 | $62.92 | $62.61 | $62.74 | $53.70 | 1,099,655 |
2017-01-17 | $62.98 | $63.02 | $62.82 | $63.02 | $53.93 | 1,222,631 |
2017-01-13 | $62.68 | $62.90 | $62.62 | $62.89 | $53.82 | 974,927 |
2017-01-12 | $62.59 | $62.61 | $62.45 | $62.61 | $53.58 | 676,461 |
2017-01-11 | $62.25 | $62.73 | $62.10 | $62.68 | $53.64 | 957,144 |
2017-01-10 | $62.39 | $62.61 | $62.38 | $62.38 | $53.39 | 989,131 |
2017-01-09 | $62.39 | $62.52 | $62.32 | $62.49 | $53.48 | 914,000 |
2017-01-06 | $62.44 | $62.57 | $62.40 | $62.48 | $53.47 | 1,078,705 |
2017-01-05 | $62.33 | $62.71 | $62.27 | $62.64 | $53.61 | 1,637,097 |
2017-01-04 | $61.59 | $61.93 | $61.58 | $61.91 | $52.98 | 1,177,750 |
2017-01-03 | $61.23 | $61.32 | $61.07 | $61.29 | $52.45 | 923,748 |
2016-12-30 | $61.39 | $61.50 | $61.11 | $61.22 | $52.39 | 1,344,946 |
2016-12-29 | $60.89 | $61.11 | $60.89 | $61.02 | $52.22 | 2,027,566 |
2016-12-28 | $60.84 | $60.85 | $60.63 | $60.67 | $51.92 | 2,490,187 |
2016-12-27 | $61.01 | $61.02 | $60.88 | $60.96 | $52.17 | 2,249,813 |
2016-12-23 | $60.78 | $60.91 | $60.78 | $60.89 | $52.11 | 1,466,625 |
2016-12-22 | $60.71 | $60.83 | $60.65 | $60.66 | $51.91 | 1,813,059 |
2016-12-21 | $60.79 | $60.81 | $60.64 | $60.70 | $51.95 | 2,281,078 |
2016-12-20 | $62.02 | $62.25 | $62.02 | $62.17 | $52.00 | 1,877,048 |
2016-12-19 | $61.93 | $62.23 | $61.93 | $61.93 | $51.80 | 1,339,310 |
2016-12-16 | $61.64 | $61.92 | $61.59 | $61.72 | $51.62 | 1,502,189 |
2016-12-15 | $61.80 | $61.87 | $61.68 | $61.73 | $51.63 | 2,049,267 |
2016-12-14 | $62.91 | $63.00 | $61.98 | $62.03 | $51.88 | 1,865,059 |
2016-12-13 | $62.85 | $63.19 | $62.85 | $63.03 | $52.72 | 2,000,279 |
2016-12-12 | $62.14 | $62.30 | $62.10 | $62.23 | $52.05 | 1,390,995 |
2016-12-09 | $62.10 | $62.32 | $62.08 | $62.30 | $52.11 | 1,900,156 |
2016-12-08 | $61.91 | $62.11 | $61.86 | $62.01 | $51.86 | 2,534,345 |
2016-12-07 | $61.89 | $62.42 | $61.85 | $62.29 | $52.10 | 1,795,329 |
2016-12-06 | $61.71 | $62.01 | $61.71 | $62.00 | $51.86 | 2,832,064 |
2016-12-05 | $61.74 | $61.95 | $61.63 | $61.81 | $51.70 | 1,537,165 |
2016-12-02 | $61.29 | $61.65 | $61.26 | $61.51 | $51.45 | 3,393,641 |
2016-12-01 | $61.57 | $61.57 | $61.26 | $61.38 | $51.34 | 2,051,318 |
2016-11-30 | $62.34 | $62.38 | $61.99 | $62.02 | $51.87 | 1,466,206 |
2016-11-29 | $62.06 | $62.45 | $62.04 | $62.31 | $52.12 | 1,275,412 |
2016-11-28 | $61.88 | $62.02 | $61.85 | $61.94 | $51.81 | 1,309,113 |
2016-11-25 | $61.83 | $61.90 | $61.73 | $61.88 | $51.76 | 496,369 |
2016-11-23 | $61.44 | $61.77 | $61.39 | $61.73 | $51.63 | 1,253,522 |
2016-11-22 | $61.92 | $61.97 | $61.73 | $61.91 | $51.78 | 1,359,898 |
2016-11-21 | $61.71 | $61.91 | $61.69 | $61.89 | $51.76 | 1,297,641 |
2016-11-18 | $61.77 | $61.83 | $61.56 | $61.71 | $51.61 | 1,219,589 |
2016-11-17 | $62.18 | $62.37 | $62.12 | $62.27 | $52.08 | 1,532,257 |
2016-11-16 | $61.83 | $61.93 | $61.70 | $61.78 | $51.67 | 5,768,323 |
2016-11-15 | $61.98 | $62.16 | $61.76 | $62.15 | $51.98 | 2,337,683 |
2016-11-14 | $62.02 | $62.03 | $61.70 | $61.88 | $51.76 | 5,339,901 |
2016-11-11 | $62.73 | $62.86 | $62.38 | $62.56 | $52.32 | 770,797 |
2016-11-10 | $63.26 | $63.27 | $62.78 | $63.01 | $52.70 | 1,418,817 |
2016-11-09 | $63.96 | $64.44 | $63.85 | $64.12 | $53.63 | 998,847 |
2016-11-08 | $64.04 | $64.38 | $63.96 | $64.22 | $53.71 | 935,671 |
2016-11-07 | $64.15 | $64.29 | $64.07 | $64.20 | $53.70 | 1,160,884 |
2016-11-04 | $64.06 | $64.14 | $63.84 | $63.89 | $53.44 | 880,060 |
2016-11-03 | $64.45 | $64.58 | $64.22 | $64.28 | $53.76 | 708,539 |
2016-11-02 | $64.55 | $64.62 | $64.18 | $64.25 | $53.74 | 473,982 |
2016-11-01 | $64.53 | $64.53 | $64.10 | $64.22 | $53.71 | 1,253,558 |
2016-10-31 | $64.28 | $64.42 | $64.13 | $64.29 | $53.77 | 632,542 |
2016-10-28 | $64.24 | $64.32 | $64.11 | $64.21 | $53.70 | 821,275 |
2016-10-27 | $64.60 | $64.60 | $64.24 | $64.31 | $53.79 | 482,598 |
2016-10-26 | $64.55 | $64.65 | $64.39 | $64.46 | $53.91 | 678,506 |
2016-10-25 | $64.66 | $64.79 | $64.52 | $64.75 | $54.16 | 970,123 |
2016-10-24 | $65.06 | $65.08 | $64.77 | $64.87 | $54.26 | 510,888 |
2016-10-21 | $64.73 | $64.93 | $64.60 | $64.91 | $54.29 | 535,564 |
2016-10-20 | $65.02 | $65.22 | $64.96 | $65.10 | $54.45 | 835,400 |
2016-10-19 | $65.22 | $65.35 | $65.13 | $65.24 | $54.57 | 641,011 |
2016-10-18 | $65.12 | $65.20 | $64.95 | $65.05 | $54.41 | 742,905 |
2016-10-17 | $64.62 | $64.64 | $64.41 | $64.51 | $53.96 | 2,347,021 |
2016-10-14 | $65.05 | $65.12 | $64.71 | $64.71 | $54.12 | 520,151 |
2016-10-13 | $64.43 | $64.97 | $64.31 | $64.78 | $54.18 | 920,785 |
2016-10-12 | $64.90 | $64.95 | $64.61 | $64.76 | $54.16 | 1,117,067 |
2016-10-11 | $65.51 | $65.51 | $64.82 | $64.95 | $54.32 | 1,035,699 |
2016-10-10 | $65.71 | $65.84 | $65.62 | $65.68 | $54.93 | 611,191 |
2016-10-07 | $65.77 | $65.83 | $65.21 | $65.51 | $54.79 | 1,249,791 |
2016-10-06 | $66.29 | $66.29 | $66.04 | $66.10 | $55.29 | 1,071,252 |
2016-10-05 | $67.03 | $67.03 | $66.83 | $66.94 | $55.99 | 1,101,582 |
2016-10-04 | $67.57 | $67.60 | $67.03 | $67.16 | $56.17 | 1,611,321 |
2016-10-03 | $67.56 | $67.62 | $67.38 | $67.55 | $56.50 | 787,190 |
2016-09-30 | $67.45 | $67.80 | $67.34 | $67.64 | $56.57 | 703,607 |
2016-09-29 | $67.80 | $67.86 | $67.16 | $67.31 | $56.30 | 547,357 |
2016-09-28 | $68.01 | $68.26 | $67.70 | $68.24 | $57.08 | 556,382 |
2016-09-27 | $67.52 | $67.95 | $67.44 | $67.95 | $56.83 | 722,930 |
2016-09-26 | $67.50 | $67.52 | $67.34 | $67.43 | $56.40 | 630,285 |
2016-09-23 | $67.85 | $67.90 | $67.71 | $67.71 | $56.63 | 581,080 |
2016-09-22 | $68.44 | $68.56 | $68.15 | $68.24 | $57.08 | 1,693,016 |
2016-09-21 | $67.42 | $67.87 | $67.15 | $67.74 | $56.66 | 663,706 |
2016-09-20 | $67.14 | $67.18 | $66.89 | $66.94 | $55.99 | 458,447 |
2016-09-19 | $66.71 | $66.90 | $66.51 | $66.55 | $55.66 | 393,197 |
2016-09-16 | $66.44 | $66.44 | $66.11 | $66.27 | $55.43 | 656,347 |
2016-09-15 | $66.41 | $66.90 | $66.23 | $66.78 | $55.85 | 784,933 |
2016-09-14 | $66.20 | $66.43 | $66.11 | $66.22 | $55.39 | 689,443 |
2016-09-13 | $66.66 | $66.70 | $66.01 | $66.18 | $55.35 | 1,126,985 |
2016-09-12 | $66.62 | $67.39 | $66.52 | $67.33 | $56.31 | 719,154 |
2016-09-09 | $67.45 | $67.45 | $66.83 | $66.84 | $55.90 | 979,532 |
2016-09-08 | $68.36 | $68.42 | $68.03 | $68.06 | $56.92 | 1,093,433 |
2016-09-07 | $68.56 | $68.62 | $68.21 | $68.27 | $57.10 | 2,724,236 |
2016-09-06 | $67.99 | $68.39 | $67.92 | $68.37 | $57.18 | 981,391 |
2016-09-02 | $67.61 | $67.79 | $67.46 | $67.70 | $56.62 | 856,449 |
2016-09-01 | $66.75 | $66.97 | $66.65 | $66.97 | $56.01 | 1,143,980 |
2016-08-31 | $66.58 | $66.65 | $66.37 | $66.54 | $55.65 | 940,119 |
2016-08-30 | $67.00 | $67.04 | $66.72 | $66.83 | $55.90 | 798,356 |
2016-08-29 | $66.85 | $67.21 | $66.82 | $67.18 | $56.19 | 578,127 |
2016-08-26 | $67.78 | $68.21 | $67.03 | $67.20 | $56.21 | 959,865 |
2016-08-25 | $67.77 | $67.90 | $67.70 | $67.77 | $56.68 | 941,846 |
2016-08-24 | $68.02 | $68.10 | $67.78 | $67.86 | $56.76 | 802,653 |
2016-08-23 | $68.28 | $68.39 | $68.09 | $68.13 | $56.98 | 700,939 |
2016-08-22 | $67.52 | $67.73 | $67.41 | $67.71 | $56.63 | 951,996 |
2016-08-19 | $67.52 | $67.64 | $67.34 | $67.60 | $56.54 | 690,221 |
2016-08-18 | $67.96 | $68.26 | $67.87 | $68.23 | $57.07 | 474,483 |
2016-08-17 | $67.94 | $68.19 | $67.65 | $68.03 | $56.90 | 822,071 |
2016-08-16 | $68.15 | $68.22 | $68.00 | $68.09 | $56.95 | 1,050,028 |
2016-08-15 | $68.21 | $68.32 | $68.06 | $68.23 | $57.07 | 660,460 |
2016-08-12 | $68.25 | $68.25 | $67.97 | $68.04 | $56.91 | 602,675 |
2016-08-11 | $68.07 | $68.28 | $68.02 | $68.16 | $57.01 | 761,526 |
2016-08-10 | $67.97 | $67.97 | $67.71 | $67.73 | $56.65 | 715,894 |
2016-08-09 | $67.30 | $67.62 | $67.29 | $67.48 | $56.44 | 831,091 |
2016-08-08 | $67.02 | $67.10 | $66.95 | $67.06 | $56.09 | 823,991 |
2016-08-05 | $67.13 | $67.30 | $67.01 | $67.27 | $56.26 | 929,339 |
2016-08-04 | $67.10 | $67.26 | $67.05 | $67.26 | $56.26 | 661,841 |
2016-08-03 | $67.21 | $67.37 | $67.08 | $67.34 | $56.32 | 734,151 |
2016-08-02 | $67.75 | $67.75 | $67.45 | $67.62 | $56.56 | 1,006,826 |
2016-08-01 | $67.74 | $67.91 | $67.58 | $67.62 | $56.56 | 805,053 |
2016-07-29 | $67.52 | $67.90 | $67.39 | $67.81 | $56.72 | 846,731 |
2016-07-28 | $67.15 | $67.16 | $66.82 | $67.08 | $56.11 | 620,856 |
2016-07-27 | $67.01 | $67.12 | $66.58 | $67.01 | $56.05 | 747,645 |
2016-07-26 | $67.18 | $67.32 | $66.91 | $67.09 | $56.11 | 800,262 |
2016-07-25 | $66.89 | $66.90 | $66.65 | $66.82 | $55.89 | 505,431 |
2016-07-22 | $66.88 | $66.91 | $66.71 | $66.83 | $55.90 | 490,095 |
2016-07-21 | $66.72 | $66.83 | $66.59 | $66.69 | $55.78 | 714,636 |
2016-07-20 | $67.10 | $67.24 | $67.01 | $67.14 | $56.16 | 852,651 |
2016-07-19 | $66.65 | $66.73 | $66.48 | $66.59 | $55.70 | 787,681 |
2016-07-18 | $66.81 | $66.96 | $66.67 | $66.84 | $55.90 | 777,596 |
2016-07-15 | $66.77 | $66.85 | $66.57 | $66.73 | $55.81 | 2,040,101 |
2016-07-14 | $67.37 | $67.45 | $67.21 | $67.35 | $56.33 | 669,192 |
2016-07-13 | $67.08 | $67.21 | $66.89 | $66.97 | $56.01 | 1,223,081 |
2016-07-12 | $67.27 | $67.40 | $67.03 | $67.20 | $56.21 | 916,383 |
2016-07-11 | $66.89 | $67.14 | $66.81 | $66.97 | $56.01 | 1,030,901 |
2016-07-08 | $66.23 | $66.51 | $66.08 | $66.44 | $55.57 | 1,070,860 |
2016-07-07 | $66.26 | $66.33 | $65.78 | $65.92 | $55.14 | 1,256,511 |
2016-07-06 | $65.56 | $66.03 | $65.27 | $66.00 | $55.20 | 938,563 |
2016-07-05 | $66.22 | $66.26 | $65.80 | $65.91 | $55.13 | 1,462,608 |
2016-07-01 | $66.68 | $66.80 | $66.53 | $66.65 | $55.75 | 1,617,769 |
2016-06-30 | $65.84 | $66.39 | $65.68 | $66.39 | $55.53 | 1,514,684 |
2016-06-29 | $65.50 | $65.89 | $65.37 | $65.72 | $54.97 | 1,786,169 |
2016-06-28 | $64.49 | $64.71 | $64.06 | $64.71 | $54.12 | 1,607,319 |
2016-06-27 | $63.24 | $63.39 | $62.46 | $62.99 | $52.68 | 1,366,190 |
2016-06-24 | $63.72 | $64.84 | $63.62 | $63.65 | $53.24 | 2,335,710 |
2016-06-23 | $67.34 | $67.64 | $66.93 | $67.55 | $56.50 | 814,566 |
2016-06-22 | $66.61 | $66.89 | $66.43 | $66.51 | $55.63 | 1,096,384 |
2016-06-21 | $67.61 | $67.89 | $67.37 | $67.51 | $55.63 | 592,306 |
2016-06-20 | $67.43 | $67.46 | $67.08 | $67.12 | $55.30 | 621,221 |
2016-06-17 | $65.58 | $65.84 | $65.24 | $65.71 | $54.14 | 939,877 |
2016-06-16 | $64.78 | $65.52 | $64.40 | $65.50 | $53.97 | 1,076,755 |
2016-06-15 | $65.59 | $65.66 | $65.26 | $65.42 | $53.90 | 963,027 |
2016-06-14 | $65.35 | $65.36 | $64.78 | $65.08 | $53.62 | 1,201,493 |
2016-06-13 | $66.06 | $66.33 | $65.75 | $65.87 | $54.27 | 1,150,637 |
2016-06-10 | $67.06 | $67.07 | $66.42 | $66.61 | $54.88 | 1,223,452 |
2016-06-09 | $68.09 | $68.15 | $67.83 | $68.02 | $56.05 | 767,694 |
2016-06-08 | $68.64 | $68.72 | $68.50 | $68.54 | $56.47 | 744,782 |
2016-06-07 | $68.49 | $68.59 | $68.35 | $68.35 | $56.32 | 892,769 |
2016-06-06 | $68.09 | $68.33 | $68.00 | $68.17 | $56.17 | 985,590 |
2016-06-03 | $67.53 | $67.88 | $67.37 | $67.75 | $55.82 | 1,199,413 |
2016-06-02 | $66.89 | $67.07 | $66.74 | $67.07 | $55.26 | 784,902 |
2016-06-01 | $66.95 | $67.14 | $66.81 | $67.11 | $55.30 | 1,052,737 |
2016-05-31 | $67.51 | $67.56 | $66.95 | $67.01 | $55.21 | 1,290,853 |
2016-05-27 | $67.32 | $67.43 | $67.21 | $67.28 | $55.44 | 561,078 |
2016-05-26 | $67.45 | $67.53 | $67.29 | $67.46 | $55.58 | 1,547,733 |
2016-05-25 | $67.33 | $67.53 | $67.27 | $67.38 | $55.52 | 840,912 |
2016-05-24 | $66.71 | $67.13 | $66.65 | $67.10 | $55.29 | 815,510 |
2016-05-23 | $66.36 | $66.42 | $66.18 | $66.28 | $54.61 | 793,514 |
2016-05-20 | $66.40 | $66.54 | $66.34 | $66.48 | $54.78 | 584,626 |
2016-05-19 | $66.15 | $66.19 | $65.83 | $66.08 | $54.45 | 733,520 |
2016-05-18 | $66.67 | $67.16 | $66.45 | $66.65 | $54.92 | 915,982 |
2016-05-17 | $67.09 | $67.24 | $66.69 | $66.74 | $54.99 | 819,879 |
2016-05-16 | $66.68 | $67.15 | $66.63 | $67.09 | $55.28 | 3,007,716 |
2016-05-13 | $66.67 | $66.79 | $66.46 | $66.54 | $54.83 | 1,136,602 |
2016-05-12 | $67.60 | $67.79 | $67.00 | $67.21 | $55.38 | 682,449 |
2016-05-11 | $67.52 | $67.62 | $67.27 | $67.29 | $55.44 | 1,034,778 |
2016-05-10 | $67.50 | $67.82 | $67.33 | $67.82 | $55.88 | 1,053,208 |
2016-05-09 | $67.16 | $67.29 | $66.99 | $67.06 | $55.26 | 436,588 |
2016-05-06 | $66.52 | $66.97 | $66.50 | $66.88 | $55.11 | 919,536 |
2016-05-05 | $66.82 | $66.99 | $66.54 | $66.73 | $54.98 | 1,015,579 |
2016-05-04 | $67.00 | $67.06 | $66.62 | $66.75 | $55.00 | 1,498,834 |
2016-05-03 | $67.69 | $67.81 | $67.30 | $67.42 | $55.55 | 1,275,663 |
2016-05-02 | $67.91 | $68.06 | $67.67 | $67.97 | $56.01 | 605,870 |
2016-04-29 | $67.32 | $67.53 | $66.94 | $67.22 | $55.39 | 739,535 |
2016-04-28 | $67.30 | $67.75 | $67.15 | $67.29 | $55.44 | 600,484 |
2016-04-27 | $67.64 | $67.88 | $67.50 | $67.81 | $55.87 | 513,363 |
2016-04-26 | $68.00 | $68.12 | $67.78 | $67.95 | $55.99 | 731,346 |
2016-04-25 | $67.69 | $67.79 | $67.51 | $67.74 | $55.82 | 668,874 |
2016-04-22 | $67.76 | $67.97 | $67.58 | $67.82 | $55.88 | 800,784 |
2016-04-21 | $68.38 | $68.41 | $67.94 | $68.01 | $56.04 | 1,261,199 |
2016-04-20 | $68.78 | $69.00 | $68.64 | $68.74 | $56.64 | 828,598 |
2016-04-19 | $68.90 | $69.07 | $68.75 | $68.97 | $56.83 | 857,551 |
2016-04-18 | $67.73 | $68.25 | $67.66 | $68.20 | $56.19 | 841,112 |
2016-04-15 | $67.64 | $67.71 | $67.51 | $67.51 | $55.63 | 809,305 |
2016-04-14 | $67.72 | $67.78 | $67.53 | $67.56 | $55.67 | 882,424 |
2016-04-13 | $67.49 | $67.64 | $67.29 | $67.51 | $55.63 | 1,245,223 |
2016-04-12 | $66.81 | $67.23 | $66.46 | $67.11 | $55.30 | 683,587 |
2016-04-11 | $66.70 | $66.89 | $66.44 | $66.45 | $54.75 | 779,482 |
2016-04-08 | $66.49 | $66.55 | $66.25 | $66.43 | $54.74 | 702,994 |
2016-04-07 | $65.95 | $66.09 | $65.47 | $65.60 | $54.05 | 1,329,841 |
2016-04-06 | $65.32 | $66.06 | $65.32 | $66.06 | $54.43 | 858,650 |
2016-04-05 | $65.19 | $65.35 | $65.02 | $65.14 | $53.67 | 4,318,791 |
2016-04-04 | $66.07 | $66.13 | $65.77 | $65.87 | $54.27 | 820,239 |
2016-04-01 | $65.24 | $65.84 | $65.02 | $65.75 | $54.18 | 1,066,873 |
2016-03-31 | $66.67 | $66.71 | $66.39 | $66.44 | $54.74 | 936,349 |
2016-03-30 | $67.00 | $67.22 | $66.87 | $66.93 | $55.15 | 883,058 |
2016-03-29 | $65.74 | $66.62 | $65.57 | $66.58 | $54.86 | 780,069 |
2016-03-28 | $65.99 | $66.10 | $65.48 | $65.87 | $54.27 | 671,904 |
2016-03-24 | $65.40 | $65.61 | $65.25 | $65.60 | $54.05 | 730,461 |
2016-03-23 | $65.95 | $66.02 | $65.58 | $65.69 | $54.13 | 796,250 |
2016-03-22 | $65.89 | $66.13 | $65.80 | $66.06 | $54.43 | 519,629 |
2016-03-21 | $66.02 | $66.21 | $65.90 | $66.12 | $54.48 | 833,699 |
2016-03-18 | $66.29 | $66.40 | $66.10 | $66.23 | $54.57 | 1,067,331 |
2016-03-17 | $66.00 | $66.55 | $65.83 | $66.38 | $54.69 | 824,052 |
2016-03-16 | $64.95 | $65.96 | $64.81 | $65.88 | $54.28 | 628,148 |
2016-03-15 | $65.13 | $65.20 | $64.98 | $65.17 | $53.70 | 581,587 |
2016-03-14 | $65.62 | $65.62 | $65.37 | $65.48 | $53.95 | 451,343 |
2016-03-11 | $65.39 | $65.74 | $65.25 | $65.71 | $54.14 | 714,425 |
2016-03-10 | $64.96 | $65.17 | $64.13 | $64.53 | $53.17 | 629,644 |
2016-03-09 | $64.74 | $64.87 | $64.58 | $64.69 | $53.30 | 497,692 |
2016-03-08 | $64.55 | $64.66 | $64.30 | $64.34 | $53.01 | 641,572 |
2016-03-07 | $64.42 | $64.84 | $64.20 | $64.69 | $53.30 | 715,180 |
2016-03-04 | $65.05 | $65.21 | $64.85 | $65.05 | $53.60 | 1,134,556 |
2016-03-03 | $64.48 | $64.75 | $64.34 | $64.75 | $53.35 | 569,201 |
2016-03-02 | $64.21 | $64.57 | $64.08 | $64.56 | $53.20 | 1,077,307 |
2016-03-01 | $63.97 | $64.50 | $63.81 | $64.47 | $53.12 | 708,373 |
2016-02-29 | $63.37 | $63.59 | $63.12 | $63.16 | $52.04 | 546,229 |
2016-02-26 | $64.14 | $64.16 | $63.53 | $63.62 | $52.42 | 772,495 |
2016-02-25 | $63.52 | $63.95 | $63.35 | $63.95 | $52.69 | 1,274,434 |
2016-02-24 | $62.70 | $63.40 | $62.45 | $63.33 | $52.18 | 900,435 |
2016-02-23 | $63.54 | $63.57 | $62.98 | $63.07 | $51.97 | 1,604,802 |
2016-02-22 | $63.89 | $64.07 | $63.73 | $64.03 | $52.76 | 596,584 |
2016-02-19 | $63.06 | $63.41 | $62.89 | $63.39 | $52.23 | 673,406 |
2016-02-18 | $63.47 | $63.47 | $63.11 | $63.19 | $52.07 | 979,579 |
2016-02-17 | $62.94 | $63.42 | $62.91 | $63.32 | $52.17 | 1,542,287 |
2016-02-16 | $62.70 | $62.76 | $62.20 | $62.75 | $51.70 | 854,203 |
2016-02-12 | $61.23 | $61.89 | $61.05 | $61.89 | $51.00 | 1,129,328 |
2016-02-11 | $61.13 | $61.35 | $60.78 | $61.18 | $50.41 | 1,074,915 |
2016-02-10 | $61.99 | $62.16 | $61.59 | $61.67 | $50.81 | 1,020,324 |
2016-02-09 | $61.49 | $62.24 | $61.25 | $61.96 | $51.05 | 845,253 |
2016-02-08 | $62.27 | $62.45 | $61.79 | $62.27 | $51.31 | 1,428,613 |
2016-02-05 | $63.38 | $63.39 | $62.52 | $62.69 | $51.65 | 1,254,780 |
2016-02-04 | $63.49 | $63.85 | $63.22 | $63.65 | $52.45 | 1,257,916 |
2016-02-03 | $63.77 | $63.94 | $62.96 | $63.94 | $52.68 | 1,264,143 |
2016-02-02 | $63.40 | $63.59 | $62.91 | $63.11 | $52.00 | 841,443 |
2016-02-01 | $63.27 | $63.88 | $63.18 | $63.74 | $52.52 | 819,858 |
2016-01-29 | $62.74 | $63.51 | $62.66 | $63.50 | $52.32 | 1,054,758 |
2016-01-28 | $62.59 | $62.66 | $61.95 | $62.37 | $51.39 | 681,621 |
2016-01-27 | $62.19 | $62.68 | $61.74 | $61.97 | $51.06 | 744,975 |
2016-01-26 | $61.56 | $62.18 | $61.49 | $62.16 | $51.22 | 626,352 |
2016-01-25 | $61.62 | $61.76 | $61.21 | $61.27 | $50.48 | 1,529,050 |
2016-01-22 | $61.30 | $61.73 | $61.20 | $61.64 | $50.79 | 1,218,820 |
2016-01-21 | $59.79 | $60.50 | $59.42 | $60.21 | $49.61 | 971,752 |
2016-01-20 | $60.31 | $60.40 | $59.22 | $60.15 | $49.56 | 1,009,419 |
2016-01-19 | $61.60 | $61.70 | $60.78 | $61.12 | $50.36 | 1,432,059 |
2016-01-15 | $60.95 | $61.25 | $60.52 | $60.89 | $50.17 | 1,316,072 |
2016-01-14 | $61.96 | $62.53 | $61.62 | $62.27 | $51.31 | 1,176,895 |
2016-01-13 | $62.72 | $62.80 | $61.69 | $61.83 | $50.95 | 892,519 |
2016-01-12 | $62.61 | $62.65 | $62.00 | $62.43 | $51.44 | 937,842 |
2016-01-11 | $62.57 | $62.60 | $61.78 | $62.23 | $51.28 | 970,950 |
2016-01-08 | $62.90 | $62.95 | $62.02 | $62.06 | $51.14 | 905,524 |
2016-01-07 | $62.62 | $63.15 | $62.53 | $62.61 | $51.59 | 891,420 |
2016-01-06 | $63.23 | $63.55 | $63.13 | $63.47 | $52.30 | 559,228 |
2016-01-05 | $63.89 | $64.13 | $63.74 | $64.09 | $52.81 | 1,246,873 |
2016-01-04 | $64.03 | $64.10 | $63.38 | $63.97 | $52.71 | 784,359 |
2015-12-31 | $65.43 | $65.43 | $64.87 | $64.87 | $53.45 | 1,652,881 |
2015-12-30 | $65.71 | $65.75 | $65.54 | $65.59 | $54.04 | 718,732 |
2015-12-29 | $65.67 | $66.07 | $65.65 | $65.83 | $54.24 | 1,837,731 |
2015-12-28 | $65.12 | $65.12 | $64.74 | $64.96 | $53.52 | 5,930,058 |
2015-12-24 | $65.06 | $65.17 | $64.91 | $65.01 | $53.57 | 458,632 |
2015-12-23 | $64.89 | $65.25 | $64.69 | $65.19 | $53.71 | 1,057,079 |
2015-12-22 | $64.25 | $64.55 | $64.04 | $64.45 | $53.10 | 1,412,016 |
2015-12-21 | $64.38 | $64.46 | $63.83 | $64.11 | $52.82 | 1,324,599 |
2015-12-18 | $64.72 | $64.77 | $64.41 | $64.41 | $52.52 | 869,787 |
2015-12-17 | $65.28 | $65.30 | $64.73 | $64.77 | $52.82 | 1,158,633 |
2015-12-16 | $64.97 | $65.51 | $64.71 | $65.29 | $53.24 | 846,258 |
2015-12-15 | $64.54 | $64.68 | $64.34 | $64.44 | $52.55 | 824,079 |
2015-12-14 | $64.35 | $64.44 | $63.71 | $64.32 | $52.45 | 983,645 |
2015-12-11 | $64.26 | $64.32 | $63.89 | $63.97 | $52.16 | 814,883 |
2015-12-10 | $64.98 | $65.05 | $64.64 | $64.75 | $52.80 | 573,822 |
2015-12-09 | $64.92 | $65.28 | $64.40 | $64.73 | $52.78 | 675,818 |
2015-12-08 | $64.90 | $65.04 | $64.70 | $64.99 | $53.00 | 680,102 |
2015-12-07 | $65.58 | $65.58 | $65.23 | $65.46 | $53.38 | 369,356 |
2015-12-04 | $65.26 | $65.84 | $65.10 | $65.73 | $53.60 | 809,480 |
2015-12-03 | $65.65 | $65.68 | $65.00 | $65.15 | $53.13 | 1,009,762 |
2015-12-02 | $65.79 | $65.84 | $65.28 | $65.42 | $53.35 | 614,768 |
2015-12-01 | $65.65 | $65.92 | $65.62 | $65.86 | $53.71 | 939,237 |
2015-11-30 | $65.34 | $65.34 | $65.09 | $65.20 | $53.17 | 409,119 |
2015-11-27 | $65.54 | $65.54 | $65.37 | $65.42 | $53.35 | 133,342 |
2015-11-25 | $65.70 | $65.79 | $65.54 | $65.62 | $53.51 | 342,450 |
2015-11-24 | $65.32 | $65.72 | $65.18 | $65.63 | $53.52 | 1,473,682 |
2015-11-23 | $65.82 | $65.93 | $65.46 | $65.64 | $53.53 | 1,252,849 |
2015-11-20 | $66.27 | $66.32 | $65.92 | $66.02 | $53.84 | 490,399 |
2015-11-19 | $66.01 | $66.17 | $65.92 | $66.03 | $53.84 | 426,383 |
2015-11-18 | $65.31 | $65.64 | $65.13 | $65.58 | $53.48 | 867,255 |
2015-11-17 | $65.22 | $65.38 | $65.03 | $65.23 | $53.19 | 660,037 |
2015-11-16 | $64.47 | $65.10 | $64.39 | $65.01 | $53.01 | 962,640 |
2015-11-13 | $64.60 | $64.60 | $64.25 | $64.39 | $52.51 | 776,535 |
2015-11-12 | $64.99 | $65.12 | $64.82 | $64.83 | $52.87 | 655,373 |
2015-11-11 | $65.29 | $65.47 | $65.14 | $65.24 | $53.20 | 358,692 |
2015-11-10 | $64.53 | $64.77 | $64.41 | $64.69 | $52.75 | 532,424 |
2015-11-09 | $64.93 | $64.95 | $64.44 | $64.62 | $52.69 | 1,074,357 |
2015-11-06 | $65.55 | $65.58 | $65.15 | $65.39 | $53.32 | 544,181 |
2015-11-05 | $66.17 | $66.18 | $65.84 | $65.95 | $53.78 | 380,062 |
2015-11-04 | $66.26 | $66.27 | $65.77 | $65.93 | $53.76 | 513,796 |
2015-11-03 | $65.97 | $66.38 | $65.89 | $66.21 | $53.99 | 867,375 |
2015-11-02 | $66.00 | $66.20 | $65.91 | $66.15 | $53.94 | 648,635 |
2015-10-30 | $66.01 | $66.24 | $65.82 | $65.82 | $53.67 | 879,481 |
2015-10-29 | $65.84 | $66.06 | $65.81 | $65.98 | $53.80 | 453,539 |
2015-10-28 | $66.32 | $66.67 | $65.90 | $66.32 | $54.08 | 634,821 |
2015-10-27 | $66.10 | $66.21 | $65.84 | $66.01 | $53.83 | 331,942 |
2015-10-26 | $66.38 | $66.49 | $66.21 | $66.26 | $54.03 | 812,905 |
2015-10-23 | $66.44 | $66.64 | $66.28 | $66.52 | $54.24 | 877,090 |
2015-10-22 | $65.75 | $66.23 | $65.65 | $65.98 | $53.80 | 747,348 |
2015-10-21 | $65.84 | $65.84 | $65.39 | $65.39 | $53.32 | 622,937 |
2015-10-20 | $65.66 | $65.73 | $65.50 | $65.62 | $53.51 | 989,240 |
2015-10-19 | $65.66 | $65.72 | $65.46 | $65.66 | $53.54 | 411,364 |
2015-10-16 | $65.68 | $65.89 | $65.52 | $65.80 | $53.66 | 606,356 |
2015-10-15 | $65.16 | $65.77 | $65.11 | $65.65 | $53.53 | 818,078 |
2015-10-14 | $64.51 | $64.69 | $64.35 | $64.54 | $52.63 | 428,096 |
2015-10-13 | $64.26 | $64.61 | $64.13 | $64.22 | $52.37 | 315,667 |
2015-10-12 | $64.71 | $64.78 | $64.58 | $64.67 | $52.74 | 356,059 |
2015-10-09 | $64.87 | $64.89 | $64.59 | $64.75 | $52.80 | 486,680 |
2015-10-08 | $64.09 | $64.83 | $63.90 | $64.78 | $52.82 | 450,669 |
2015-10-07 | $64.37 | $64.57 | $64.07 | $64.44 | $52.55 | 648,939 |
2015-10-06 | $64.17 | $64.33 | $64.00 | $64.21 | $52.36 | 542,423 |
2015-10-05 | $63.92 | $64.30 | $63.88 | $64.22 | $52.37 | 390,382 |
2015-10-02 | $62.24 | $63.30 | $62.11 | $63.30 | $51.62 | 463,972 |
2015-10-01 | $62.57 | $62.73 | $62.09 | $62.56 | $51.01 | 600,561 |
2015-09-30 | $62.28 | $62.44 | $61.97 | $62.39 | $50.88 | 271,202 |
2015-09-29 | $61.38 | $61.51 | $61.10 | $61.39 | $50.06 | 579,491 |
2015-09-28 | $62.49 | $62.49 | $61.71 | $61.82 | $50.41 | 831,222 |
2015-09-25 | $62.68 | $62.99 | $62.29 | $62.58 | $51.03 | 611,855 |
2015-09-24 | $61.70 | $62.05 | $61.46 | $61.99 | $50.55 | 556,183 |
2015-09-23 | $62.03 | $62.15 | $61.61 | $61.80 | $50.39 | 528,604 |
2015-09-22 | $62.10 | $62.19 | $61.63 | $62.02 | $50.57 | 583,114 |
2015-09-21 | $63.15 | $63.20 | $62.73 | $62.95 | $51.33 | 288,728 |
2015-09-18 | $63.14 | $63.42 | $62.81 | $62.91 | $51.30 | 253,208 |
2015-09-17 | $63.46 | $64.41 | $63.34 | $63.68 | $51.93 | 463,596 |
2015-09-16 | $63.54 | $63.88 | $63.32 | $63.88 | $52.09 | 266,434 |
2015-09-15 | $62.77 | $63.25 | $62.69 | $63.07 | $51.43 | 359,944 |
2015-09-14 | $62.89 | $62.95 | $62.71 | $62.91 | $51.30 | 172,577 |
2015-09-11 | $62.80 | $63.22 | $62.74 | $63.19 | $51.53 | 405,215 |
2015-09-10 | $62.88 | $63.35 | $62.71 | $63.15 | $51.50 | 459,187 |
2015-09-09 | $63.80 | $63.83 | $62.76 | $62.91 | $51.30 | 794,645 |
2015-09-08 | $62.91 | $63.06 | $62.66 | $62.93 | $51.32 | 482,199 |
BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) News Headlines
Recent BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) News
Similar Companies to BTC iShares MSCI EAFE Min Vol Factor ETF (EFAV) 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 | -- | -- | -- |