Vanguard ESG U.S. Stock ETF (ESGV) Exchange: BATS
Data as of May 9, 2025
$99.36 ($-0.04) -0.04%
Vanguard ESG U.S. Stock ETF - Daily Information
Click for more stock information on Vanguard ESG U.S. Stock ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $98.07 |
Previous Close | $99.36 |
High | $99.44 |
Low | $98.07 |
Adjusted Open | $98.07 |
Previous Adjusted Close | $99.36 |
Adjusted High | $99.44 |
Adjusted Low | $98.07 |
About Vanguard ESG U.S. Stock ETF (ESGV)
The Fund employs an indexing investment approach designed to track the performance of the FTSE US All Cap Choice Index. The Index, which is market- capitalization weighted, is composed of large-, mid-, and small-cap stocks of companies located in the United States and is screened for certain environmental, social, and corporate governance (ESG) criteria by the Index sponsor, which is independent of Vanguard.The FTSE US All Cap Choice Index excludes stocks of companies that FTSE Group (FTSE) determines engage in the following activities: (i) companies that produce adult entertainment; (ii) companies that produce alcoholic beverages; (iii) companies that produce tobacco products; (iv) companies that produce (or produce specific and critical parts or services for) nuclear weapon systems, chemical or biological weapons, cluster munitions, and anti-personnel mines; (v) companies that produce other weapons for military use; (vi) companies that produce firearms or ammunition for non-military use; (vii) companies that own proved or probable reserves in coal, oil, or gas; (viii) companies that provide gambling services; and (ix) companies that generate revenues from nuclear power production. The index methodology also excludes the stocks of companies that, as FTSE Group determines, do not meet the labor, human rights, environmental, and anticorruption standards as defined by the United Nations Global Compact Principles, as well as companies that do not meet certain diversity criteria. The components of the Index are likely to change over time. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.For additional details regarding the Index Methodology, please see the Index Resources available on FTSE's website.
Invest in Vanguard ESG U.S. Stock ETF (ESGV)
Historical Stock Data for Vanguard ESG U.S. Stock ETF (ESGV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $98.07 | $99.44 | $98.07 | $99.36 | $99.36 | 206,285 |
2025-03-20 | $99.04 | $100.41 | $99.04 | $99.40 | $99.13 | 131,604 |
2025-03-19 | $98.97 | $100.41 | $98.81 | $99.72 | $99.45 | 291,092 |
2025-03-18 | $99.25 | $99.29 | $98.29 | $98.58 | $98.58 | 203,074 |
2025-03-17 | $98.97 | $100.28 | $98.96 | $99.81 | $99.81 | 216,232 |
2025-03-14 | $97.83 | $99.20 | $97.83 | $99.08 | $99.08 | 172,373 |
2025-03-13 | $98.39 | $98.46 | $96.65 | $96.93 | $96.93 | 281,360 |
2025-03-12 | $99.18 | $99.29 | $97.69 | $98.52 | $98.52 | 543,468 |
2025-03-11 | $98.27 | $99.19 | $97.17 | $97.92 | $97.92 | 330,035 |
2025-03-10 | $100.13 | $100.47 | $97.78 | $98.62 | $98.62 | 424,124 |
2025-03-07 | $101.05 | $102.01 | $99.80 | $101.86 | $101.86 | 340,463 |
2025-03-06 | $101.88 | $102.88 | $100.85 | $101.31 | $101.31 | 297,147 |
2025-03-05 | $102.23 | $103.70 | $101.58 | $103.42 | $103.42 | 291,177 |
2025-03-04 | $102.31 | $103.65 | $101.04 | $102.13 | $102.13 | 892,380 |
2025-03-03 | $105.59 | $105.88 | $102.67 | $103.29 | $103.29 | 307,967 |
2025-02-28 | $103.65 | $105.26 | $103.16 | $105.26 | $105.26 | 197,582 |
2025-02-27 | $106.14 | $106.25 | $103.59 | $103.70 | $103.70 | 178,655 |
2025-02-26 | $105.85 | $106.57 | $105.14 | $105.56 | $105.56 | 187,213 |
2025-02-25 | $106.02 | $106.20 | $104.66 | $105.44 | $105.44 | 259,958 |
2025-02-24 | $107.02 | $107.27 | $105.98 | $106.10 | $106.10 | 223,637 |
2025-02-21 | $108.96 | $108.96 | $106.75 | $106.83 | $106.83 | 162,838 |
2025-02-20 | $109.35 | $109.35 | $108.30 | $108.92 | $108.92 | 166,490 |
2025-02-19 | $109.05 | $109.62 | $108.89 | $109.51 | $109.51 | 114,739 |
2025-02-18 | $109.33 | $109.57 | $108.84 | $109.42 | $109.42 | 256,155 |
2025-02-14 | $109.17 | $109.36 | $109.01 | $109.21 | $109.21 | 121,271 |
2025-02-13 | $108.23 | $109.20 | $108.00 | $109.12 | $109.12 | 255,996 |
2025-02-12 | $107.06 | $108.08 | $107.00 | $107.91 | $107.91 | 152,534 |
2025-02-11 | $107.81 | $108.33 | $107.78 | $108.17 | $108.17 | 108,110 |
2025-02-10 | $108.15 | $108.44 | $108.02 | $108.29 | $108.29 | 237,750 |
2025-02-07 | $108.79 | $109.00 | $107.50 | $107.59 | $107.59 | 165,194 |
2025-02-06 | $108.46 | $108.74 | $108.08 | $108.72 | $108.72 | 212,899 |
2025-02-05 | $107.57 | $108.31 | $107.24 | $108.27 | $108.27 | 126,356 |
2025-02-04 | $107.04 | $107.94 | $107.04 | $107.87 | $107.87 | 302,827 |
2025-02-03 | $105.82 | $107.52 | $105.71 | $107.00 | $107.00 | 438,329 |
2025-01-31 | $108.98 | $109.45 | $107.78 | $107.92 | $107.92 | 1,195,794 |
2025-01-30 | $108.12 | $108.72 | $107.65 | $108.35 | $108.35 | 163,187 |
2025-01-29 | $108.29 | $108.37 | $107.40 | $107.86 | $107.86 | 208,653 |
2025-01-28 | $107.43 | $108.68 | $107.02 | $108.51 | $108.51 | 163,845 |
2025-01-27 | $106.33 | $107.50 | $106.24 | $107.24 | $107.24 | 423,490 |
2025-01-24 | $109.13 | $109.30 | $108.66 | $108.87 | $108.87 | 140,321 |
2025-01-23 | $108.36 | $109.10 | $108.18 | $109.08 | $109.08 | 156,767 |
2025-01-22 | $108.36 | $108.82 | $108.26 | $108.59 | $108.59 | 242,473 |
2025-01-21 | $107.34 | $107.77 | $106.90 | $107.76 | $107.76 | 271,506 |
2025-01-17 | $106.88 | $107.12 | $106.49 | $106.70 | $106.70 | 181,458 |
2025-01-16 | $106.29 | $106.30 | $105.65 | $105.66 | $105.66 | 121,390 |
2025-01-15 | $105.66 | $106.19 | $105.45 | $105.96 | $105.96 | 153,832 |
2025-01-14 | $104.56 | $104.60 | $103.35 | $103.96 | $103.96 | 177,914 |
2025-01-13 | $102.99 | $103.96 | $102.70 | $103.89 | $103.89 | 273,629 |
2025-01-10 | $104.66 | $104.68 | $103.43 | $103.83 | $103.83 | 322,281 |
2025-01-08 | $105.42 | $105.72 | $104.73 | $105.48 | $105.48 | 186,493 |
2025-01-07 | $107.09 | $107.16 | $105.04 | $105.35 | $105.35 | 232,431 |
2025-01-06 | $106.94 | $107.55 | $106.52 | $106.81 | $106.81 | 204,093 |
2025-01-03 | $105.08 | $106.13 | $104.92 | $106.04 | $106.04 | 157,810 |
2025-01-02 | $105.38 | $105.83 | $103.91 | $104.62 | $104.62 | 238,846 |
2024-12-31 | $105.71 | $105.78 | $104.59 | $104.89 | $104.89 | 298,532 |
2024-12-30 | $105.28 | $105.95 | $104.62 | $105.36 | $105.36 | 351,792 |
2024-12-27 | $107.20 | $107.20 | $105.80 | $106.55 | $106.55 | 126,523 |
2024-12-26 | $107.54 | $108.03 | $107.21 | $107.83 | $107.83 | 169,710 |
2024-12-24 | $106.90 | $107.81 | $106.80 | $107.81 | $107.81 | 176,372 |
2024-12-23 | $106.03 | $106.70 | $105.42 | $106.65 | $106.65 | 293,962 |
2024-12-20 | $104.16 | $106.81 | $104.12 | $105.99 | $105.99 | 335,320 |
2024-12-19 | $106.09 | $106.29 | $104.95 | $105.01 | $105.01 | 359,793 |
2024-12-18 | $108.71 | $108.98 | $105.00 | $105.09 | $105.09 | 208,839 |
2024-12-17 | $108.72 | $108.84 | $108.36 | $108.61 | $108.61 | 182,412 |
2024-12-16 | $108.81 | $109.32 | $108.74 | $109.10 | $109.10 | 241,936 |
2024-12-13 | $108.90 | $109.00 | $108.18 | $108.51 | $108.51 | 184,009 |
2024-12-12 | $108.84 | $109.06 | $108.50 | $108.50 | $108.50 | 159,168 |
2024-12-11 | $108.74 | $109.27 | $108.64 | $109.09 | $109.09 | 263,370 |
2024-12-10 | $108.51 | $108.67 | $107.93 | $108.07 | $108.07 | 189,986 |
2024-12-09 | $109.04 | $109.07 | $108.35 | $108.45 | $108.45 | 151,931 |
2024-12-06 | $108.88 | $109.23 | $108.88 | $109.09 | $109.09 | 253,069 |
2024-12-05 | $108.93 | $109.01 | $108.56 | $108.59 | $108.59 | 135,576 |
2024-12-04 | $108.44 | $109.00 | $108.44 | $108.97 | $108.97 | 380,257 |
2024-12-03 | $107.74 | $108.02 | $107.65 | $107.97 | $107.97 | 197,315 |
2024-12-02 | $107.63 | $107.96 | $107.59 | $107.88 | $107.88 | 480,598 |
2024-11-29 | $106.99 | $107.63 | $106.99 | $107.50 | $107.50 | 263,896 |
2024-11-27 | $107.17 | $107.25 | $106.50 | $106.80 | $106.80 | 245,961 |
2024-11-26 | $106.95 | $107.31 | $106.78 | $107.22 | $107.22 | 223,080 |
2024-11-25 | $106.77 | $107.26 | $106.35 | $106.73 | $106.73 | 280,565 |
2024-11-22 | $105.68 | $106.22 | $105.65 | $106.14 | $106.14 | 182,699 |
2024-11-21 | $105.59 | $105.90 | $104.50 | $105.62 | $105.62 | 230,151 |
2024-11-20 | $105.01 | $105.09 | $103.96 | $105.05 | $105.05 | 230,181 |
2024-11-19 | $103.69 | $105.14 | $103.69 | $105.05 | $105.05 | 280,765 |
2024-11-18 | $104.06 | $104.79 | $103.99 | $104.49 | $104.49 | 539,166 |
2024-11-15 | $105.09 | $105.09 | $103.74 | $104.04 | $104.04 | 294,218 |
2024-11-14 | $106.44 | $106.53 | $105.55 | $105.67 | $105.67 | 210,577 |
2024-11-13 | $106.59 | $106.94 | $106.22 | $106.45 | $106.45 | 192,169 |
2024-11-12 | $106.71 | $106.90 | $106.05 | $106.49 | $106.49 | 152,187 |
2024-11-11 | $106.97 | $106.99 | $106.48 | $106.76 | $106.76 | 255,645 |
2024-11-08 | $106.12 | $106.77 | $106.12 | $106.62 | $106.62 | 343,766 |
2024-11-07 | $105.44 | $106.31 | $105.37 | $106.09 | $106.09 | 256,173 |
2024-11-06 | $104.59 | $105.26 | $103.97 | $105.15 | $105.15 | 363,295 |
2024-11-05 | $101.24 | $102.42 | $101.24 | $102.42 | $102.42 | 204,514 |
2024-11-04 | $101.22 | $101.57 | $100.81 | $101.05 | $101.05 | 180,696 |
2024-11-01 | $101.36 | $102.04 | $101.22 | $101.28 | $101.28 | 173,414 |
2024-10-31 | $102.31 | $102.31 | $100.78 | $100.78 | $100.78 | 276,517 |
2024-10-30 | $103.14 | $103.60 | $102.91 | $102.99 | $102.99 | 123,137 |
2024-10-29 | $102.83 | $103.51 | $102.57 | $103.34 | $103.34 | 248,890 |
2024-10-28 | $103.26 | $103.30 | $102.93 | $102.94 | $102.94 | 125,130 |
2024-10-25 | $102.82 | $103.48 | $102.39 | $102.51 | $102.51 | 128,963 |
2024-10-24 | $102.57 | $102.62 | $102.02 | $102.46 | $102.46 | 196,700 |
2024-10-23 | $102.81 | $102.90 | $101.50 | $102.09 | $102.09 | 134,312 |
2024-10-22 | $102.79 | $103.47 | $102.59 | $103.25 | $103.25 | 239,308 |
2024-10-21 | $103.32 | $103.58 | $102.82 | $103.36 | $103.36 | 257,229 |
2024-10-18 | $103.52 | $103.76 | $103.32 | $103.57 | $103.57 | 95,259 |
2024-10-17 | $103.80 | $103.85 | $103.12 | $103.12 | $103.12 | 238,575 |
2024-10-16 | $102.89 | $103.24 | $102.58 | $103.12 | $103.12 | 118,454 |
2024-10-15 | $103.49 | $103.64 | $102.53 | $102.75 | $102.75 | 142,738 |
2024-10-14 | $102.99 | $103.62 | $102.91 | $103.43 | $103.43 | 137,449 |
2024-10-11 | $101.93 | $102.72 | $101.93 | $102.55 | $102.55 | 129,895 |
2024-10-10 | $101.78 | $102.14 | $101.55 | $101.91 | $101.91 | 115,710 |
2024-10-09 | $101.36 | $102.17 | $101.32 | $102.09 | $102.09 | 131,839 |
2024-10-08 | $100.64 | $101.45 | $100.62 | $101.38 | $101.38 | 187,544 |
2024-10-07 | $100.98 | $100.98 | $100.04 | $100.18 | $100.18 | 818,341 |
2024-10-04 | $101.22 | $101.23 | $100.32 | $101.20 | $101.20 | 197,627 |
2024-10-03 | $100.19 | $100.59 | $99.89 | $100.25 | $100.25 | 169,459 |
2024-10-02 | $100.27 | $100.69 | $99.82 | $100.49 | $100.49 | 164,588 |
2024-10-01 | $101.67 | $101.67 | $99.98 | $100.50 | $100.50 | 416,921 |
2024-09-30 | $100.94 | $101.75 | $100.68 | $101.65 | $101.65 | 335,358 |
2024-09-27 | $101.79 | $101.89 | $101.08 | $101.23 | $101.23 | 745,285 |
2024-09-26 | $101.89 | $101.89 | $101.05 | $101.52 | $101.52 | 101,004 |
2024-09-25 | $101.23 | $101.36 | $100.83 | $100.97 | $100.97 | 389,891 |
2024-09-24 | $101.21 | $101.24 | $100.55 | $101.24 | $101.24 | 249,547 |
2024-09-23 | $101.05 | $101.05 | $100.72 | $100.88 | $100.88 | 350,324 |
2024-09-20 | $100.72 | $101.05 | $100.25 | $100.71 | $100.71 | 130,051 |
2024-09-19 | $101.28 | $101.67 | $100.90 | $101.38 | $101.10 | 160,673 |
2024-09-18 | $99.94 | $100.64 | $99.42 | $99.51 | $99.23 | 224,562 |
2024-09-17 | $100.24 | $100.44 | $99.37 | $99.79 | $99.51 | 116,224 |
2024-09-16 | $99.42 | $99.79 | $99.22 | $99.76 | $99.48 | 161,979 |
2024-09-13 | $99.25 | $99.81 | $99.06 | $99.65 | $99.65 | 105,903 |
2024-09-12 | $98.35 | $99.09 | $97.90 | $99.04 | $99.04 | 127,627 |
2024-09-11 | $96.93 | $98.27 | $95.43 | $98.11 | $98.11 | 126,375 |
2024-09-10 | $96.81 | $96.97 | $95.91 | $96.91 | $96.91 | 123,924 |
2024-09-09 | $96.11 | $96.67 | $95.79 | $96.45 | $96.45 | 126,568 |
2024-09-06 | $97.17 | $97.47 | $95.24 | $95.39 | $95.39 | 139,416 |
2024-09-05 | $97.26 | $97.83 | $96.68 | $97.10 | $97.10 | 138,945 |
2024-09-04 | $97.07 | $97.95 | $97.00 | $97.27 | $97.27 | 122,964 |
2024-09-03 | $99.27 | $99.32 | $97.14 | $97.50 | $97.50 | 134,394 |
2024-08-30 | $99.21 | $99.80 | $98.58 | $99.75 | $99.75 | 85,076 |
2024-08-29 | $99.13 | $99.82 | $98.67 | $98.73 | $98.73 | 105,710 |
2024-08-28 | $99.37 | $99.53 | $98.29 | $98.77 | $98.77 | 126,486 |
2024-08-27 | $99.00 | $99.63 | $98.88 | $99.55 | $99.55 | 109,554 |
2024-08-26 | $99.90 | $100.07 | $99.10 | $99.36 | $99.36 | 125,805 |
2024-08-23 | $99.14 | $99.89 | $98.91 | $99.79 | $99.79 | 132,815 |
2024-08-22 | $99.80 | $99.89 | $98.35 | $98.51 | $98.51 | 179,788 |
2024-08-21 | $99.24 | $99.66 | $98.99 | $99.50 | $99.50 | 121,213 |
2024-08-20 | $99.06 | $99.43 | $98.82 | $99.06 | $99.06 | 155,279 |
2024-08-19 | $98.27 | $99.17 | $98.10 | $99.16 | $99.16 | 119,259 |
2024-08-16 | $97.66 | $98.29 | $97.66 | $98.19 | $98.19 | 123,338 |
2024-08-15 | $97.26 | $98.00 | $97.22 | $97.98 | $97.98 | 126,662 |
2024-08-14 | $96.09 | $96.43 | $95.50 | $96.19 | $96.19 | 193,856 |
2024-08-13 | $94.82 | $95.97 | $94.82 | $95.96 | $95.96 | 342,023 |
2024-08-12 | $94.42 | $94.62 | $93.86 | $94.10 | $94.10 | 183,269 |
2024-08-09 | $93.66 | $94.43 | $93.51 | $94.16 | $94.16 | 115,587 |
2024-08-08 | $92.63 | $93.83 | $92.19 | $93.77 | $93.77 | 154,004 |
2024-08-07 | $93.48 | $93.92 | $91.40 | $91.46 | $91.46 | 195,251 |
2024-08-06 | $92.02 | $93.63 | $91.47 | $92.25 | $92.25 | 215,398 |
2024-08-05 | $89.58 | $92.57 | $89.55 | $91.37 | $91.37 | 461,207 |
2024-08-02 | $94.54 | $94.84 | $93.41 | $94.27 | $94.27 | 234,766 |
2024-08-01 | $98.06 | $98.49 | $95.51 | $96.19 | $96.19 | 181,191 |
2024-07-31 | $97.49 | $98.22 | $97.15 | $97.68 | $97.68 | 140,403 |
2024-07-30 | $96.95 | $97.06 | $95.43 | $96.12 | $96.12 | 107,173 |
2024-07-29 | $96.94 | $97.22 | $96.37 | $96.72 | $96.72 | 124,287 |
2024-07-26 | $96.19 | $97.06 | $96.19 | $96.62 | $96.62 | 145,955 |
2024-07-25 | $96.06 | $97.24 | $95.25 | $95.44 | $95.44 | 214,664 |
2024-07-24 | $97.52 | $97.59 | $95.95 | $96.06 | $96.06 | 156,844 |
2024-07-23 | $98.65 | $99.15 | $98.51 | $98.60 | $98.60 | 181,668 |
2024-07-22 | $98.32 | $98.74 | $97.94 | $98.67 | $98.67 | 152,649 |
2024-07-19 | $97.90 | $98.36 | $97.32 | $97.48 | $97.48 | 190,791 |
2024-07-18 | $99.42 | $99.50 | $97.67 | $98.12 | $98.12 | 130,373 |
2024-07-17 | $99.45 | $99.77 | $99.02 | $99.06 | $99.06 | 110,278 |
2024-07-16 | $100.36 | $100.77 | $100.17 | $100.75 | $100.75 | 96,799 |
2024-07-15 | $99.97 | $100.64 | $99.70 | $100.01 | $100.01 | 159,297 |
2024-07-12 | $99.17 | $100.35 | $99.09 | $99.70 | $99.70 | 144,057 |
2024-07-11 | $99.98 | $100.13 | $98.85 | $99.00 | $99.00 | 132,457 |
2024-07-10 | $99.19 | $99.87 | $98.96 | $99.82 | $99.82 | 159,704 |
2024-07-09 | $99.07 | $99.07 | $98.77 | $98.82 | $98.82 | 132,177 |
2024-07-08 | $98.80 | $98.87 | $98.60 | $98.80 | $98.80 | 183,410 |
2024-07-05 | $98.07 | $98.68 | $98.00 | $98.63 | $98.63 | 129,649 |
2024-07-03 | $97.56 | $98.03 | $97.50 | $97.97 | $97.97 | 89,451 |
2024-07-02 | $96.51 | $97.51 | $96.51 | $97.50 | $97.50 | 200,582 |
2024-07-01 | $96.81 | $96.97 | $96.29 | $96.86 | $96.86 | 132,595 |
2024-06-28 | $97.25 | $97.74 | $96.49 | $96.62 | $96.62 | 253,856 |
2024-06-27 | $96.72 | $97.09 | $96.67 | $97.02 | $97.02 | 477,987 |
2024-06-26 | $96.43 | $96.90 | $96.34 | $96.82 | $96.82 | 513,474 |
2024-06-25 | $96.47 | $96.67 | $96.19 | $96.63 | $96.63 | 478,625 |
2024-06-24 | $96.54 | $96.96 | $96.10 | $96.10 | $96.10 | 166,775 |
2024-06-21 | $96.58 | $96.74 | $96.28 | $96.53 | $96.53 | 145,214 |
2024-06-20 | $97.46 | $97.59 | $96.57 | $96.90 | $96.60 | 170,178 |
2024-06-18 | $97.22 | $97.41 | $97.07 | $97.37 | $97.37 | 142,216 |
2024-06-17 | $96.25 | $97.39 | $96.08 | $97.11 | $97.11 | 133,429 |
2024-06-14 | $96.04 | $96.36 | $95.83 | $96.36 | $96.36 | 99,984 |
2024-06-13 | $96.58 | $96.58 | $95.87 | $96.28 | $96.28 | 140,563 |
2024-06-12 | $96.13 | $96.63 | $95.97 | $96.12 | $96.12 | 165,836 |
2024-06-11 | $94.63 | $95.12 | $94.21 | $95.12 | $95.12 | 66,675 |
2024-06-10 | $94.33 | $94.82 | $94.22 | $94.78 | $94.78 | 128,828 |
2024-06-07 | $94.56 | $95.03 | $94.36 | $94.54 | $94.54 | 104,879 |
2024-06-06 | $94.84 | $94.86 | $94.43 | $94.75 | $94.75 | 134,888 |
2024-06-05 | $94.06 | $94.74 | $93.70 | $94.74 | $94.74 | 102,706 |
2024-06-04 | $93.17 | $93.62 | $92.90 | $93.41 | $93.41 | 143,745 |
2024-06-03 | $93.50 | $93.65 | $92.49 | $93.33 | $93.33 | 147,709 |
2024-05-31 | $92.81 | $93.16 | $91.58 | $93.09 | $93.09 | 141,205 |
2024-05-30 | $92.98 | $93.04 | $92.31 | $92.53 | $92.53 | 136,431 |
2024-05-29 | $93.07 | $93.44 | $93.04 | $93.16 | $93.16 | 186,109 |
2024-05-28 | $94.10 | $94.10 | $93.38 | $93.91 | $93.91 | 149,071 |
2024-05-24 | $93.46 | $93.92 | $93.29 | $93.80 | $93.80 | 171,049 |
2024-05-23 | $94.50 | $94.50 | $92.91 | $93.17 | $93.17 | 222,684 |
2024-05-22 | $93.94 | $94.14 | $93.46 | $93.86 | $93.86 | 170,122 |
2024-05-21 | $93.76 | $94.11 | $93.72 | $94.10 | $94.10 | 244,427 |
2024-05-20 | $93.77 | $94.15 | $93.77 | $93.96 | $93.96 | 107,811 |
2024-05-17 | $93.75 | $93.83 | $93.36 | $93.74 | $93.74 | 292,952 |
2024-05-16 | $93.95 | $94.15 | $93.67 | $93.68 | $93.68 | 417,926 |
2024-05-15 | $93.18 | $94.01 | $93.14 | $93.93 | $93.93 | 191,638 |
2024-05-14 | $92.25 | $92.81 | $92.23 | $92.74 | $92.74 | 163,662 |
2024-05-13 | $92.43 | $92.50 | $91.97 | $92.18 | $92.18 | 362,835 |
2024-05-10 | $92.30 | $92.47 | $91.90 | $92.13 | $92.13 | 161,265 |
2024-05-09 | $91.60 | $92.04 | $91.46 | $92.03 | $92.03 | 101,324 |
2024-05-08 | $91.27 | $91.65 | $91.27 | $91.58 | $91.58 | 150,708 |
2024-05-07 | $91.72 | $91.92 | $91.54 | $91.66 | $91.66 | 117,693 |
2024-05-06 | $91.02 | $91.60 | $91.00 | $91.60 | $91.60 | 93,829 |
2024-05-03 | $90.72 | $90.80 | $90.17 | $90.60 | $90.60 | 103,304 |
2024-05-02 | $89.20 | $89.51 | $88.29 | $89.41 | $89.41 | 120,845 |
2024-05-01 | $88.60 | $89.89 | $88.30 | $88.41 | $88.41 | 147,535 |
2024-04-30 | $89.76 | $90.04 | $88.63 | $88.63 | $88.63 | 164,035 |
2024-04-29 | $90.22 | $90.31 | $89.68 | $90.11 | $90.11 | 100,889 |
2024-04-26 | $89.53 | $90.15 | $89.31 | $89.88 | $89.88 | 148,509 |
2024-04-25 | $87.88 | $88.94 | $87.74 | $88.83 | $88.83 | 149,343 |
2024-04-24 | $89.60 | $89.70 | $88.85 | $89.28 | $89.28 | 198,490 |
2024-04-23 | $88.53 | $89.39 | $88.47 | $89.13 | $89.13 | 635,872 |
2024-04-22 | $87.82 | $88.56 | $87.25 | $88.06 | $88.06 | 231,195 |
2024-04-19 | $88.03 | $88.30 | $87.00 | $87.24 | $87.24 | 267,369 |
2024-04-18 | $88.67 | $89.08 | $88.07 | $88.19 | $88.19 | 203,335 |
2024-04-17 | $89.59 | $89.59 | $88.29 | $88.45 | $88.45 | 182,515 |
2024-04-16 | $89.33 | $89.62 | $88.90 | $89.08 | $89.08 | 214,953 |
2024-04-15 | $91.29 | $91.32 | $89.10 | $89.27 | $89.27 | 247,181 |
2024-04-12 | $91.19 | $91.38 | $90.26 | $90.51 | $90.51 | 450,142 |
2024-04-11 | $91.42 | $92.14 | $90.81 | $91.91 | $91.91 | 125,931 |
2024-04-10 | $91.06 | $91.47 | $90.79 | $91.12 | $91.12 | 413,054 |
2024-04-09 | $92.19 | $92.38 | $91.30 | $92.17 | $92.17 | 160,386 |
2024-04-08 | $92.07 | $92.27 | $91.85 | $92.04 | $92.04 | 134,761 |
2024-04-05 | $91.25 | $92.28 | $91.15 | $91.92 | $91.92 | 121,757 |
2024-04-04 | $92.88 | $93.00 | $90.90 | $90.95 | $90.95 | 134,786 |
2024-04-03 | $91.85 | $92.46 | $91.80 | $92.15 | $92.15 | 177,839 |
2024-04-02 | $92.00 | $92.05 | $91.59 | $92.05 | $92.05 | 144,794 |
2024-04-01 | $93.28 | $93.36 | $92.65 | $92.87 | $92.87 | 174,744 |
2024-03-28 | $93.06 | $93.35 | $93.06 | $93.19 | $93.19 | 235,271 |
2024-03-27 | $92.91 | $93.17 | $92.51 | $93.17 | $93.17 | 118,225 |
2024-03-26 | $92.91 | $92.94 | $92.34 | $92.35 | $92.35 | 324,075 |
2024-03-25 | $92.65 | $92.80 | $92.51 | $92.61 | $92.61 | 195,059 |
2024-03-22 | $92.89 | $93.08 | $92.75 | $92.86 | $92.86 | 136,149 |
2024-03-21 | $93.28 | $93.44 | $93.06 | $93.07 | $93.07 | 137,481 |
2024-03-20 | $91.70 | $92.69 | $91.59 | $92.63 | $92.63 | 320,644 |
2024-03-19 | $91.00 | $91.74 | $90.81 | $91.70 | $91.70 | 128,017 |
2024-03-18 | $91.45 | $91.72 | $91.17 | $91.22 | $91.22 | 191,463 |
2024-03-15 | $90.79 | $91.10 | $90.48 | $90.71 | $90.71 | 263,725 |
2024-03-14 | $92.20 | $92.20 | $91.07 | $91.67 | $91.45 | 269,246 |
2024-03-13 | $92.20 | $92.26 | $91.75 | $92.01 | $91.78 | 149,979 |
2024-03-12 | $91.60 | $92.32 | $91.09 | $92.25 | $92.02 | 197,870 |
2024-03-11 | $91.12 | $91.31 | $90.75 | $91.14 | $90.92 | 168,507 |
2024-03-08 | $92.29 | $92.73 | $91.27 | $91.39 | $91.17 | 217,161 |
2024-03-07 | $91.62 | $92.20 | $91.54 | $92.08 | $91.85 | 233,022 |
2024-03-06 | $91.17 | $91.46 | $90.81 | $91.08 | $90.86 | 649,719 |
2024-03-05 | $91.18 | $91.21 | $90.18 | $90.60 | $90.38 | 177,934 |
2024-03-04 | $91.63 | $92.02 | $91.63 | $91.63 | $91.41 | 424,632 |
2024-03-01 | $90.96 | $91.83 | $90.90 | $91.78 | $91.56 | 183,594 |
2024-02-29 | $90.79 | $91.15 | $90.32 | $90.86 | $90.64 | 161,744 |
2024-02-28 | $90.37 | $90.64 | $90.23 | $90.48 | $90.26 | 199,102 |
2024-02-27 | $90.53 | $90.70 | $90.35 | $90.64 | $90.42 | 150,072 |
2024-02-26 | $90.74 | $90.80 | $90.42 | $90.44 | $90.22 | 135,175 |
2024-02-23 | $90.90 | $91.12 | $90.54 | $90.66 | $90.66 | 318,355 |
2024-02-22 | $89.99 | $90.80 | $89.85 | $90.64 | $90.64 | 151,039 |
2024-02-21 | $88.37 | $88.67 | $88.01 | $88.64 | $88.64 | 115,969 |
2024-02-20 | $89.03 | $89.10 | $88.33 | $88.76 | $88.76 | 154,832 |
2024-02-16 | $89.99 | $90.06 | $89.35 | $89.42 | $89.42 | 297,833 |
2024-02-15 | $89.63 | $90.03 | $89.42 | $90.00 | $90.00 | 116,964 |
2024-02-14 | $89.03 | $89.52 | $88.62 | $89.43 | $89.43 | 171,377 |
2024-02-13 | $88.40 | $88.84 | $87.82 | $88.40 | $88.40 | 133,253 |
2024-02-12 | $89.93 | $90.35 | $89.75 | $89.79 | $89.79 | 360,445 |
2024-02-09 | $89.49 | $89.99 | $89.32 | $89.87 | $89.87 | 206,919 |
2024-02-08 | $89.09 | $89.27 | $89.00 | $89.21 | $89.21 | 120,969 |
2024-02-07 | $88.71 | $89.13 | $88.45 | $89.00 | $89.00 | 218,094 |
2024-02-06 | $88.21 | $88.30 | $87.84 | $88.26 | $88.26 | 179,912 |
2024-02-05 | $88.28 | $88.28 | $87.52 | $88.01 | $88.01 | 181,637 |
2024-02-02 | $87.45 | $88.60 | $87.28 | $88.35 | $88.35 | 368,347 |
2024-02-01 | $86.65 | $87.33 | $86.30 | $87.33 | $87.33 | 424,660 |
2024-01-31 | $87.20 | $87.44 | $86.20 | $86.21 | $86.21 | 317,405 |
2024-01-30 | $88.00 | $88.00 | $87.67 | $87.77 | $87.77 | 274,909 |
2024-01-29 | $87.22 | $88.00 | $87.17 | $87.97 | $87.97 | 211,084 |
2024-01-26 | $87.17 | $87.47 | $87.06 | $87.17 | $87.17 | 286,090 |
2024-01-25 | $87.29 | $87.43 | $86.80 | $87.23 | $87.23 | 276,348 |
2024-01-24 | $87.54 | $87.65 | $86.89 | $86.90 | $86.90 | 193,927 |
2024-01-23 | $86.95 | $87.01 | $86.57 | $86.98 | $86.98 | 199,755 |
2024-01-22 | $86.83 | $87.06 | $86.61 | $86.76 | $86.76 | 409,986 |
2024-01-19 | $85.59 | $86.42 | $85.36 | $86.40 | $86.40 | 162,945 |
2024-01-18 | $84.91 | $85.30 | $84.49 | $85.23 | $85.23 | 141,583 |
2024-01-17 | $84.28 | $84.51 | $84.00 | $84.46 | $84.46 | 155,391 |
2024-01-16 | $84.79 | $85.19 | $84.55 | $84.92 | $84.92 | 366,283 |
2024-01-12 | $85.33 | $85.52 | $84.91 | $85.11 | $85.11 | 126,038 |
2024-01-11 | $85.25 | $85.42 | $84.36 | $85.13 | $85.13 | 115,279 |
2024-01-10 | $84.62 | $85.31 | $84.54 | $85.16 | $85.16 | 155,938 |
2024-01-09 | $84.25 | $84.82 | $84.11 | $84.59 | $84.59 | 112,217 |
2024-01-08 | $83.46 | $84.69 | $83.46 | $84.65 | $84.65 | 339,874 |
2024-01-05 | $83.11 | $83.75 | $83.03 | $83.27 | $83.27 | 166,992 |
2024-01-04 | $83.20 | $83.75 | $83.09 | $83.14 | $83.14 | 182,577 |
2024-01-03 | $83.76 | $83.94 | $83.23 | $83.29 | $83.29 | 156,812 |
2024-01-02 | $84.44 | $84.52 | $83.89 | $84.32 | $84.32 | 204,856 |
2023-12-29 | $85.40 | $85.44 | $84.71 | $85.06 | $85.06 | 334,959 |
2023-12-28 | $85.38 | $85.50 | $85.32 | $85.41 | $85.41 | 248,647 |
2023-12-27 | $85.14 | $85.35 | $85.05 | $85.29 | $85.29 | 200,830 |
2023-12-26 | $84.88 | $85.27 | $84.87 | $85.13 | $85.13 | 186,771 |
2023-12-22 | $84.65 | $85.05 | $84.43 | $84.76 | $84.76 | 201,375 |
2023-12-21 | $84.40 | $84.65 | $83.89 | $84.60 | $84.60 | 381,447 |
2023-12-20 | $84.67 | $85.13 | $83.61 | $83.64 | $83.64 | 417,695 |
2023-12-19 | $84.47 | $84.92 | $84.41 | $84.92 | $84.92 | 255,087 |
2023-12-18 | $84.01 | $84.48 | $84.01 | $84.32 | $84.32 | 222,618 |
2023-12-15 | $83.80 | $84.13 | $83.67 | $83.96 | $83.96 | 226,654 |
2023-12-14 | $84.40 | $84.66 | $83.72 | $84.33 | $84.00 | 151,991 |
2023-12-13 | $82.76 | $83.99 | $82.63 | $83.90 | $83.58 | 171,426 |
2023-12-12 | $82.17 | $82.67 | $82.00 | $82.67 | $82.35 | 409,164 |
2023-12-11 | $81.77 | $82.25 | $81.76 | $82.20 | $81.88 | 163,708 |
2023-12-08 | $81.27 | $82.01 | $81.27 | $81.91 | $81.91 | 195,961 |
2023-12-07 | $81.06 | $81.63 | $81.06 | $81.52 | $81.52 | 254,927 |
2023-12-06 | $81.47 | $81.61 | $80.77 | $80.81 | $80.81 | 151,323 |
2023-12-05 | $80.74 | $81.30 | $80.74 | $81.13 | $81.13 | 129,964 |
2023-12-04 | $80.89 | $81.17 | $80.66 | $81.09 | $81.09 | 232,111 |
2023-12-01 | $80.71 | $81.52 | $80.52 | $81.50 | $81.50 | 248,506 |
2023-11-30 | $80.65 | $80.88 | $80.29 | $80.83 | $80.83 | 296,936 |
2023-11-29 | $80.92 | $81.25 | $80.53 | $80.61 | $80.61 | 122,322 |
2023-11-28 | $80.35 | $80.72 | $80.19 | $80.48 | $80.48 | 171,914 |
2023-11-27 | $80.47 | $80.68 | $80.34 | $80.47 | $80.47 | 238,639 |
2023-11-24 | $80.46 | $80.56 | $80.39 | $80.52 | $80.52 | 58,493 |
2023-11-22 | $80.49 | $80.77 | $80.32 | $80.49 | $80.49 | 150,078 |
2023-11-21 | $80.17 | $80.32 | $79.94 | $80.12 | $80.12 | 303,399 |
2023-11-20 | $79.64 | $80.52 | $79.62 | $80.42 | $80.42 | 268,630 |
2023-11-17 | $79.65 | $79.80 | $79.45 | $79.68 | $79.68 | 211,653 |
2023-11-16 | $79.41 | $79.67 | $79.24 | $79.59 | $79.59 | 163,454 |
2023-11-15 | $79.54 | $79.89 | $79.32 | $79.50 | $79.50 | 134,136 |
2023-11-14 | $78.72 | $79.57 | $78.72 | $79.35 | $79.35 | 184,531 |
2023-11-13 | $77.36 | $77.75 | $77.20 | $77.59 | $77.59 | 197,933 |
2023-11-10 | $76.72 | $77.70 | $76.50 | $77.67 | $77.67 | 161,800 |
2023-11-09 | $77.32 | $77.32 | $76.35 | $76.44 | $76.44 | 258,228 |
2023-11-08 | $77.19 | $77.29 | $76.72 | $77.14 | $77.14 | 278,417 |
2023-11-07 | $76.59 | $77.18 | $76.51 | $77.05 | $77.05 | 193,560 |
2023-11-06 | $76.58 | $76.68 | $76.22 | $76.63 | $76.63 | 277,928 |
2023-11-03 | $75.96 | $76.74 | $75.96 | $76.46 | $76.46 | 132,181 |
2023-11-02 | $74.82 | $75.56 | $74.82 | $75.54 | $75.54 | 188,733 |
2023-11-01 | $73.43 | $74.19 | $73.32 | $74.08 | $74.08 | 385,999 |
2023-10-31 | $72.82 | $73.35 | $72.54 | $73.26 | $73.26 | 192,801 |
2023-10-30 | $72.48 | $72.99 | $72.23 | $72.80 | $72.80 | 242,087 |
2023-10-27 | $72.60 | $72.65 | $71.73 | $71.95 | $71.95 | 171,271 |
2023-10-26 | $72.88 | $73.12 | $72.00 | $72.18 | $72.18 | 209,694 |
2023-10-25 | $74.05 | $74.05 | $73.00 | $73.12 | $73.12 | 176,295 |
2023-10-24 | $74.12 | $74.58 | $73.82 | $74.36 | $74.36 | 171,973 |
2023-10-23 | $73.54 | $74.52 | $73.35 | $73.79 | $73.79 | 155,518 |
2023-10-20 | $74.68 | $74.84 | $73.85 | $73.89 | $73.89 | 198,036 |
2023-10-19 | $75.71 | $75.98 | $74.66 | $74.82 | $74.82 | 388,649 |
2023-10-18 | $76.33 | $76.52 | $75.38 | $75.52 | $75.52 | 130,829 |
2023-10-17 | $76.04 | $77.16 | $76.04 | $76.75 | $76.75 | 142,995 |
2023-10-16 | $76.21 | $76.90 | $76.06 | $76.71 | $76.71 | 137,906 |
2023-10-13 | $76.66 | $76.79 | $75.55 | $75.82 | $75.82 | 286,189 |
2023-10-12 | $77.08 | $77.15 | $76.00 | $76.40 | $76.40 | 135,529 |
2023-10-11 | $76.88 | $77.04 | $76.45 | $77.01 | $77.01 | 83,986 |
2023-10-10 | $76.32 | $77.13 | $76.32 | $76.64 | $76.64 | 145,040 |
2023-10-09 | $75.38 | $76.28 | $75.23 | $76.20 | $76.20 | 189,426 |
2023-10-06 | $74.35 | $76.12 | $74.30 | $75.84 | $75.84 | 231,335 |
2023-10-05 | $74.78 | $75.02 | $74.28 | $74.86 | $74.86 | 89,741 |
2023-10-04 | $74.23 | $75.02 | $74.10 | $74.91 | $74.91 | 175,217 |
2023-10-03 | $74.94 | $75.14 | $73.90 | $74.17 | $74.17 | 328,867 |
2023-10-02 | $75.20 | $75.65 | $74.87 | $75.34 | $75.34 | 183,605 |
2023-09-29 | $75.93 | $76.00 | $75.03 | $75.22 | $75.22 | 221,975 |
2023-09-28 | $74.61 | $75.61 | $74.59 | $75.31 | $75.31 | 124,775 |
2023-09-27 | $75.00 | $75.01 | $74.05 | $74.70 | $74.70 | 104,096 |
2023-09-26 | $75.45 | $75.45 | $74.55 | $74.65 | $74.65 | 248,638 |
2023-09-25 | $75.24 | $75.82 | $75.23 | $75.80 | $75.80 | 368,771 |
2023-09-22 | $75.85 | $76.21 | $75.47 | $75.53 | $75.53 | 121,157 |
2023-09-21 | $76.42 | $76.45 | $75.65 | $75.66 | $75.66 | 241,730 |
2023-09-20 | $78.15 | $78.15 | $77.00 | $77.00 | $77.00 | 203,127 |
2023-09-19 | $77.69 | $77.89 | $77.30 | $77.76 | $77.76 | 182,486 |
2023-09-18 | $77.99 | $78.16 | $77.77 | $77.96 | $77.96 | 134,133 |
2023-09-15 | $78.79 | $78.79 | $77.89 | $78.01 | $78.01 | 149,456 |
2023-09-14 | $79.02 | $79.38 | $78.74 | $79.26 | $78.99 | 144,751 |
2023-09-13 | $78.50 | $78.81 | $78.31 | $78.57 | $78.31 | 129,565 |
2023-09-12 | $78.85 | $79.00 | $78.50 | $78.55 | $78.55 | 69,485 |
2023-09-11 | $79.02 | $79.19 | $78.76 | $79.14 | $79.14 | 147,845 |
2023-09-08 | $78.47 | $78.77 | $78.34 | $78.48 | $78.48 | 91,237 |
2023-09-07 | $78.08 | $78.53 | $78.00 | $78.42 | $78.42 | 102,774 |
2023-09-06 | $79.21 | $79.25 | $78.32 | $78.76 | $78.76 | 244,212 |
2023-09-05 | $79.65 | $79.65 | $79.20 | $79.35 | $79.35 | 197,854 |
2023-09-01 | $79.98 | $80.06 | $79.44 | $79.65 | $79.65 | 158,575 |
2023-08-31 | $79.73 | $79.96 | $79.48 | $79.48 | $79.48 | 185,444 |
2023-08-30 | $79.19 | $79.66 | $79.12 | $79.55 | $79.55 | 218,026 |
2023-08-29 | $77.87 | $79.23 | $77.85 | $79.17 | $79.17 | 179,900 |
2023-08-28 | $77.82 | $78.00 | $77.58 | $77.89 | $77.89 | 109,757 |
2023-08-25 | $77.14 | $77.61 | $76.49 | $77.35 | $77.35 | 707,187 |
2023-08-24 | $78.44 | $78.45 | $76.90 | $76.91 | $76.91 | 177,679 |
2023-08-23 | $77.21 | $78.17 | $77.21 | $78.04 | $78.04 | 168,724 |
2023-08-22 | $77.67 | $77.67 | $76.97 | $77.06 | $77.06 | 131,685 |
2023-08-21 | $76.88 | $77.41 | $76.55 | $77.26 | $77.26 | 213,648 |
2023-08-18 | $75.96 | $76.84 | $75.93 | $76.61 | $76.61 | 197,698 |
2023-08-17 | $77.53 | $77.64 | $76.54 | $76.58 | $76.58 | 283,125 |
2023-08-16 | $77.95 | $78.21 | $77.42 | $77.43 | $77.43 | 99,869 |
2023-08-15 | $78.60 | $78.69 | $77.94 | $78.06 | $78.06 | 110,562 |
2023-08-14 | $78.23 | $78.91 | $78.14 | $78.90 | $78.90 | 112,702 |
2023-08-11 | $78.20 | $78.64 | $78.09 | $78.40 | $78.40 | 215,702 |
2023-08-10 | $78.93 | $79.63 | $78.33 | $78.57 | $78.57 | 187,521 |
2023-08-09 | $79.21 | $79.24 | $78.38 | $78.50 | $78.50 | 125,423 |
2023-08-08 | $79.15 | $79.26 | $78.55 | $79.17 | $79.17 | 124,330 |
2023-08-07 | $79.34 | $79.69 | $79.12 | $79.68 | $79.68 | 204,506 |
2023-08-04 | $79.76 | $80.09 | $78.92 | $79.03 | $79.03 | 135,767 |
2023-08-03 | $79.11 | $79.69 | $79.09 | $79.37 | $79.37 | 156,980 |
2023-08-02 | $80.26 | $80.37 | $79.46 | $79.63 | $79.63 | 225,196 |
2023-08-01 | $80.85 | $80.95 | $80.64 | $80.85 | $80.85 | 424,872 |
2023-07-31 | $81.03 | $81.21 | $80.83 | $81.10 | $81.10 | 267,709 |
2023-07-28 | $80.64 | $81.04 | $80.61 | $80.95 | $80.95 | 272,329 |
2023-07-27 | $81.31 | $81.39 | $79.83 | $80.01 | $80.01 | 269,532 |
2023-07-26 | $80.43 | $80.85 | $80.19 | $80.58 | $80.58 | 160,709 |
2023-07-25 | $80.36 | $80.80 | $80.36 | $80.55 | $80.55 | 123,539 |
2023-07-24 | $80.19 | $80.42 | $80.02 | $80.28 | $80.28 | 208,100 |
2023-07-21 | $80.50 | $80.52 | $80.06 | $80.08 | $80.08 | 158,376 |
2023-07-20 | $80.74 | $80.84 | $79.97 | $80.08 | $80.08 | 142,918 |
2023-07-19 | $81.00 | $81.30 | $80.88 | $81.04 | $81.04 | 265,874 |
2023-07-18 | $80.08 | $80.94 | $80.02 | $80.84 | $80.84 | 142,470 |
2023-07-17 | $79.76 | $80.27 | $79.75 | $80.14 | $80.14 | 93,883 |
2023-07-14 | $79.87 | $80.10 | $79.58 | $79.68 | $79.68 | 187,545 |
2023-07-13 | $79.32 | $79.86 | $79.28 | $79.70 | $79.70 | 529,355 |
2023-07-12 | $78.91 | $79.19 | $78.73 | $78.88 | $78.88 | 307,028 |
2023-07-11 | $77.87 | $78.35 | $77.73 | $78.26 | $78.26 | 253,195 |
2023-07-10 | $77.36 | $77.74 | $77.35 | $77.71 | $77.71 | 164,760 |
2023-07-07 | $77.64 | $78.20 | $77.44 | $77.49 | $77.49 | 186,776 |
2023-07-06 | $77.63 | $77.70 | $77.11 | $77.62 | $77.62 | 412,759 |
2023-07-05 | $78.05 | $78.46 | $78.05 | $78.30 | $78.30 | 461,543 |
2023-07-03 | $78.39 | $78.49 | $78.21 | $78.48 | $78.48 | 107,815 |
2023-06-30 | $78.05 | $78.50 | $77.87 | $78.35 | $78.35 | 130,301 |
2023-06-29 | $77.09 | $77.47 | $77.00 | $77.44 | $77.44 | 81,396 |
2023-06-28 | $77.01 | $77.37 | $76.76 | $77.12 | $77.12 | 183,690 |
2023-06-27 | $76.22 | $77.18 | $76.22 | $77.05 | $77.05 | 223,926 |
2023-06-26 | $76.34 | $76.80 | $76.07 | $76.10 | $76.10 | 212,222 |
2023-06-23 | $76.59 | $76.85 | $76.39 | $76.47 | $76.47 | 197,462 |
2023-06-22 | $76.74 | $77.15 | $76.55 | $77.12 | $77.12 | 383,712 |
2023-06-21 | $77.29 | $77.29 | $76.69 | $76.80 | $76.80 | 138,543 |
2023-06-20 | $77.50 | $77.53 | $76.92 | $77.37 | $77.37 | 325,764 |
2023-06-16 | $78.40 | $78.40 | $77.61 | $77.65 | $77.65 | 335,524 |
2023-06-15 | $77.06 | $78.42 | $77.04 | $78.20 | $77.99 | 179,006 |
2023-06-14 | $77.18 | $77.52 | $76.58 | $77.27 | $77.27 | 237,490 |
2023-06-13 | $77.00 | $77.21 | $76.79 | $77.13 | $77.13 | 203,159 |
2023-06-12 | $75.97 | $76.58 | $75.90 | $76.57 | $76.57 | 107,568 |
2023-06-09 | $75.83 | $76.17 | $75.58 | $75.72 | $75.72 | 153,412 |
2023-06-08 | $75.26 | $75.70 | $74.96 | $75.62 | $75.62 | 189,960 |
2023-06-07 | $75.75 | $75.93 | $75.10 | $75.16 | $75.16 | 278,861 |
2023-06-06 | $75.38 | $75.74 | $75.25 | $75.65 | $75.65 | 244,104 |
2023-06-05 | $75.51 | $75.83 | $75.24 | $75.37 | $75.37 | 164,193 |
2023-06-02 | $75.03 | $75.66 | $74.90 | $75.58 | $75.58 | 252,730 |
2023-06-01 | $73.74 | $74.64 | $73.49 | $74.46 | $74.46 | 135,521 |
2023-05-31 | $73.88 | $73.90 | $73.36 | $73.73 | $73.73 | 197,215 |
2023-05-30 | $74.64 | $74.64 | $73.86 | $74.05 | $74.05 | 237,023 |
2023-05-26 | $73.04 | $74.16 | $73.04 | $74.00 | $74.00 | 132,909 |
2023-05-25 | $72.96 | $73.15 | $72.52 | $72.90 | $72.90 | 193,944 |
2023-05-24 | $72.39 | $72.49 | $71.94 | $72.19 | $72.19 | 133,063 |
2023-05-23 | $73.25 | $73.51 | $72.70 | $72.79 | $72.79 | 296,256 |
2023-05-22 | $73.42 | $73.85 | $73.37 | $73.62 | $73.62 | 162,261 |
2023-05-19 | $73.75 | $73.90 | $73.30 | $73.49 | $73.49 | 137,216 |
2023-05-18 | $72.85 | $73.77 | $72.83 | $73.74 | $73.74 | 249,250 |
2023-05-17 | $72.38 | $72.99 | $72.02 | $72.93 | $72.93 | 152,204 |
2023-05-16 | $72.14 | $72.32 | $71.98 | $71.99 | $71.99 | 152,392 |
2023-05-15 | $72.13 | $72.48 | $71.94 | $72.40 | $72.40 | 313,890 |
2023-05-12 | $72.40 | $72.44 | $71.65 | $72.11 | $72.11 | 516,874 |
2023-05-11 | $72.18 | $72.29 | $71.85 | $72.22 | $72.22 | 229,830 |
2023-05-10 | $72.32 | $72.53 | $71.63 | $72.28 | $72.28 | 168,663 |
2023-05-09 | $71.89 | $72.03 | $71.79 | $71.86 | $71.86 | 182,462 |
2023-05-08 | $72.10 | $72.26 | $71.92 | $72.19 | $72.19 | 181,990 |
2023-05-05 | $71.36 | $72.32 | $71.36 | $72.11 | $72.11 | 197,759 |
2023-05-04 | $71.00 | $71.08 | $70.55 | $70.77 | $70.77 | 135,584 |
2023-05-03 | $71.70 | $72.29 | $71.23 | $71.24 | $71.24 | 193,992 |
2023-05-02 | $72.25 | $72.25 | $71.17 | $71.66 | $71.66 | 196,965 |
2023-05-01 | $72.39 | $72.76 | $72.36 | $72.41 | $72.41 | 195,848 |
2023-04-28 | $71.73 | $72.47 | $71.73 | $72.46 | $72.46 | 442,014 |
2023-04-27 | $70.91 | $71.89 | $70.83 | $71.87 | $71.87 | 252,353 |
2023-04-26 | $70.85 | $71.03 | $70.32 | $70.39 | $70.39 | 158,895 |
2023-04-25 | $71.51 | $71.54 | $70.54 | $70.58 | $70.58 | 405,656 |
2023-04-24 | $71.80 | $72.02 | $71.49 | $71.80 | $71.80 | 115,999 |
2023-04-21 | $71.84 | $71.97 | $71.50 | $71.85 | $71.85 | 286,186 |
2023-04-20 | $71.69 | $72.16 | $71.55 | $71.76 | $71.76 | 244,781 |
2023-04-19 | $71.84 | $72.36 | $71.80 | $72.19 | $72.19 | 153,704 |
2023-04-18 | $72.50 | $72.54 | $71.98 | $72.22 | $72.22 | 112,411 |
2023-04-17 | $71.85 | $72.16 | $71.66 | $72.16 | $72.16 | 320,981 |
2023-04-14 | $71.99 | $72.40 | $71.43 | $71.89 | $71.89 | 213,426 |
2023-04-13 | $71.24 | $72.10 | $71.24 | $72.05 | $72.05 | 130,612 |
2023-04-12 | $71.83 | $71.90 | $70.92 | $71.00 | $71.00 | 179,755 |
2023-04-11 | $71.40 | $71.66 | $71.24 | $71.37 | $71.37 | 159,362 |
2023-04-10 | $70.74 | $71.39 | $70.60 | $71.39 | $71.39 | 196,111 |
2023-04-06 | $70.79 | $71.30 | $70.51 | $71.28 | $71.28 | 162,639 |
2023-04-05 | $71.26 | $71.26 | $70.64 | $70.95 | $70.95 | 147,774 |
2023-04-04 | $71.94 | $71.95 | $71.15 | $71.37 | $71.37 | 140,425 |
2023-04-03 | $71.48 | $71.84 | $71.28 | $71.78 | $71.78 | 201,594 |
2023-03-31 | $70.76 | $71.80 | $70.76 | $71.71 | $71.71 | 135,367 |
2023-03-30 | $70.68 | $70.76 | $70.28 | $70.63 | $70.63 | 240,739 |
2023-03-29 | $69.87 | $70.24 | $69.69 | $70.18 | $70.18 | 221,413 |
2023-03-28 | $69.29 | $69.34 | $68.78 | $69.16 | $69.16 | 360,639 |
2023-03-27 | $69.68 | $69.93 | $69.26 | $69.37 | $69.37 | 177,497 |
2023-03-24 | $68.66 | $69.36 | $68.24 | $69.36 | $69.36 | 434,687 |
2023-03-23 | $69.23 | $70.01 | $68.47 | $68.91 | $68.91 | 286,771 |
2023-03-22 | $69.92 | $70.54 | $68.68 | $68.68 | $68.68 | 297,659 |
2023-03-21 | $69.48 | $70.00 | $69.35 | $69.92 | $69.92 | 224,604 |
2023-03-20 | $68.42 | $69.02 | $68.33 | $68.87 | $68.87 | 166,080 |
2023-03-17 | $69.07 | $69.07 | $68.06 | $68.38 | $68.38 | 243,160 |
2023-03-16 | $67.65 | $69.42 | $67.62 | $69.32 | $69.13 | 240,912 |
2023-03-15 | $67.34 | $68.08 | $67.09 | $68.07 | $67.88 | 227,374 |
2023-03-14 | $68.18 | $68.59 | $67.53 | $68.34 | $68.15 | 249,480 |
2023-03-13 | $66.42 | $67.93 | $66.38 | $67.09 | $66.90 | 304,019 |
2023-03-10 | $68.26 | $68.56 | $66.89 | $67.23 | $67.23 | 288,100 |
2023-03-09 | $69.90 | $70.23 | $68.27 | $68.41 | $68.41 | 170,235 |
2023-03-08 | $69.83 | $70.05 | $69.48 | $69.86 | $69.86 | 299,962 |
2023-03-07 | $70.73 | $70.83 | $69.61 | $69.75 | $69.75 | 257,796 |
2023-03-06 | $71.00 | $71.47 | $70.70 | $70.76 | $70.76 | 160,651 |
2023-03-03 | $70.02 | $70.87 | $69.98 | $70.86 | $70.86 | 190,663 |
2023-03-02 | $68.75 | $69.83 | $68.75 | $69.67 | $69.67 | 181,337 |
2023-03-01 | $69.40 | $69.56 | $68.96 | $69.23 | $69.23 | 212,019 |
2023-02-28 | $69.64 | $70.06 | $69.53 | $69.53 | $69.53 | 193,820 |
2023-02-27 | $70.09 | $70.34 | $69.55 | $69.69 | $69.69 | 153,823 |
2023-02-24 | $69.33 | $69.58 | $69.02 | $69.44 | $69.44 | 107,541 |
2023-02-23 | $70.44 | $70.56 | $69.49 | $70.29 | $70.29 | 106,963 |
2023-02-22 | $70.07 | $70.33 | $69.69 | $69.91 | $69.91 | 245,423 |
2023-02-21 | $70.73 | $70.90 | $69.91 | $69.92 | $69.92 | 197,041 |
2023-02-17 | $71.46 | $71.55 | $70.91 | $71.54 | $71.54 | 174,160 |
2023-02-16 | $71.90 | $72.56 | $71.66 | $71.69 | $71.69 | 371,344 |
2023-02-15 | $71.90 | $72.78 | $71.89 | $72.78 | $72.78 | 175,753 |
2023-02-14 | $71.98 | $72.71 | $71.55 | $72.30 | $72.30 | 385,347 |
2023-02-13 | $71.52 | $72.27 | $71.38 | $72.24 | $72.24 | 304,685 |
2023-02-10 | $71.12 | $71.41 | $70.85 | $71.33 | $71.33 | 150,858 |
2023-02-09 | $72.95 | $72.95 | $71.26 | $71.42 | $71.42 | 184,141 |
2023-02-08 | $72.66 | $72.94 | $72.05 | $72.18 | $72.18 | 101,959 |
2023-02-07 | $71.95 | $73.20 | $71.63 | $72.98 | $72.98 | 140,206 |
2023-02-06 | $72.16 | $72.38 | $71.83 | $72.09 | $72.09 | 180,630 |
2023-02-03 | $72.45 | $73.59 | $72.26 | $72.66 | $72.66 | 201,340 |
2023-02-02 | $73.00 | $73.81 | $72.84 | $73.55 | $73.55 | 188,381 |
2023-02-01 | $70.87 | $72.61 | $70.50 | $72.06 | $72.06 | 106,369 |
2023-01-31 | $70.03 | $71.07 | $70.03 | $71.07 | $71.07 | 259,970 |
2023-01-30 | $70.38 | $70.73 | $69.87 | $69.93 | $69.93 | 223,702 |
2023-01-27 | $70.33 | $71.28 | $70.32 | $70.88 | $70.88 | 183,641 |
2023-01-26 | $70.19 | $70.53 | $69.65 | $70.53 | $70.53 | 153,039 |
2023-01-25 | $68.88 | $69.77 | $68.44 | $69.67 | $69.67 | 211,724 |
2023-01-24 | $69.43 | $69.83 | $69.06 | $69.69 | $69.69 | 176,527 |
2023-01-23 | $69.01 | $70.11 | $68.79 | $69.82 | $69.82 | 219,178 |
2023-01-20 | $67.87 | $68.86 | $67.49 | $68.86 | $68.86 | 136,220 |
2023-01-19 | $67.53 | $67.83 | $67.21 | $67.44 | $67.44 | 280,929 |
2023-01-18 | $69.39 | $69.54 | $67.98 | $68.04 | $68.04 | 193,711 |
2023-01-17 | $69.11 | $69.40 | $68.85 | $69.02 | $69.02 | 328,110 |
2023-01-13 | $68.05 | $69.15 | $68.05 | $69.05 | $69.05 | 166,698 |
2023-01-12 | $68.69 | $68.88 | $67.80 | $68.70 | $68.70 | 176,136 |
2023-01-11 | $67.55 | $68.39 | $67.55 | $68.39 | $68.39 | 214,958 |
2023-01-10 | $66.80 | $67.39 | $66.74 | $67.39 | $67.39 | 136,116 |
2023-01-09 | $67.19 | $67.87 | $66.86 | $66.89 | $66.89 | 206,584 |
2023-01-06 | $65.74 | $66.97 | $65.16 | $66.80 | $66.80 | 155,777 |
2023-01-05 | $65.85 | $65.85 | $65.18 | $65.27 | $65.27 | 201,540 |
2023-01-04 | $66.12 | $66.50 | $65.58 | $66.18 | $66.18 | 145,544 |
2023-01-03 | $66.28 | $66.37 | $65.10 | $65.61 | $65.61 | 230,767 |
2022-12-30 | $65.41 | $65.86 | $65.13 | $65.86 | $65.86 | 295,836 |
2022-12-29 | $65.17 | $66.17 | $65.17 | $66.04 | $66.04 | 329,532 |
2022-12-28 | $65.51 | $65.83 | $64.70 | $64.74 | $64.74 | 418,287 |
2022-12-27 | $65.73 | $65.93 | $65.24 | $65.53 | $65.53 | 520,232 |
2022-12-23 | $65.40 | $65.91 | $65.10 | $65.90 | $65.90 | 241,847 |
2022-12-22 | $65.94 | $66.00 | $64.66 | $65.66 | $65.66 | 362,151 |
2022-12-21 | $66.18 | $66.84 | $65.98 | $66.60 | $66.60 | 491,382 |
2022-12-20 | $65.34 | $65.95 | $65.16 | $65.66 | $65.66 | 709,164 |
2022-12-19 | $66.30 | $66.35 | $65.33 | $65.61 | $65.61 | 365,974 |
2022-12-16 | $66.68 | $66.95 | $65.96 | $66.33 | $66.33 | 581,828 |
2022-12-15 | $68.23 | $68.41 | $67.16 | $67.43 | $67.11 | 269,406 |
2022-12-14 | $69.55 | $70.32 | $68.80 | $69.26 | $68.93 | 247,437 |
2022-12-13 | $71.40 | $71.40 | $69.24 | $69.71 | $69.38 | 273,419 |
2022-12-12 | $68.30 | $69.17 | $68.25 | $69.16 | $68.83 | 193,243 |
2022-12-09 | $68.53 | $68.99 | $68.26 | $68.29 | $67.97 | 341,238 |
2022-12-08 | $68.43 | $68.92 | $68.17 | $68.72 | $68.39 | 256,923 |
2022-12-07 | $67.94 | $68.49 | $67.89 | $68.06 | $67.74 | 153,242 |
2022-12-06 | $69.18 | $69.25 | $67.79 | $68.17 | $67.85 | 171,287 |
2022-12-05 | $70.16 | $70.17 | $69.00 | $69.21 | $68.88 | 148,155 |
2022-12-02 | $69.65 | $70.84 | $69.65 | $70.62 | $70.29 | 287,967 |
2022-12-01 | $70.96 | $71.14 | $70.27 | $70.72 | $70.39 | 442,704 |
2022-11-30 | $68.47 | $70.74 | $68.07 | $70.74 | $70.41 | 166,615 |
2022-11-29 | $68.49 | $68.71 | $68.08 | $68.36 | $68.04 | 356,116 |
2022-11-28 | $69.02 | $69.39 | $68.35 | $68.53 | $68.21 | 211,293 |
2022-11-25 | $69.53 | $69.66 | $69.44 | $69.60 | $69.27 | 44,805 |
2022-11-23 | $69.05 | $69.73 | $69.01 | $69.64 | $69.31 | 201,004 |
2022-11-22 | $68.63 | $69.12 | $68.24 | $69.10 | $68.77 | 188,786 |
2022-11-21 | $68.29 | $68.56 | $68.03 | $68.22 | $67.90 | 470,129 |
2022-11-18 | $69.09 | $69.09 | $68.07 | $68.58 | $68.26 | 131,182 |
2022-11-17 | $67.70 | $68.43 | $67.57 | $68.22 | $67.90 | 182,936 |
2022-11-16 | $69.07 | $69.07 | $68.44 | $68.57 | $68.25 | 306,013 |
2022-11-15 | $69.81 | $70.00 | $68.70 | $69.23 | $68.90 | 382,974 |
2022-11-14 | $68.96 | $69.48 | $68.56 | $68.58 | $68.26 | 222,259 |
2022-11-11 | $68.55 | $69.47 | $68.45 | $69.29 | $69.29 | 268,546 |
2022-11-10 | $67.09 | $68.55 | $66.99 | $68.52 | $68.52 | 255,565 |
2022-11-09 | $65.37 | $65.67 | $64.41 | $64.50 | $64.50 | 315,706 |
2022-11-08 | $65.62 | $66.50 | $65.06 | $65.85 | $65.85 | 282,988 |
2022-11-07 | $65.17 | $65.59 | $64.72 | $65.50 | $65.50 | 327,324 |
2022-11-04 | $65.13 | $65.38 | $63.86 | $64.88 | $64.88 | 246,887 |
2022-11-03 | $64.29 | $64.68 | $63.72 | $64.08 | $64.08 | 589,221 |
2022-11-02 | $66.81 | $67.40 | $64.90 | $64.90 | $64.90 | 241,128 |
2022-11-01 | $67.85 | $67.94 | $66.66 | $66.86 | $66.86 | 169,382 |
2022-10-31 | $67.28 | $67.50 | $66.90 | $67.15 | $67.15 | 184,715 |
2022-10-28 | $65.98 | $67.77 | $65.98 | $67.68 | $67.68 | 241,512 |
2022-10-27 | $66.68 | $67.00 | $65.98 | $66.07 | $66.07 | 679,885 |
2022-10-26 | $66.37 | $67.65 | $66.37 | $66.54 | $66.54 | 161,892 |
2022-10-25 | $65.86 | $67.28 | $65.86 | $67.18 | $67.18 | 627,033 |
2022-10-24 | $65.38 | $66.06 | $64.81 | $65.86 | $65.86 | 272,640 |
2022-10-21 | $63.62 | $65.20 | $63.35 | $65.11 | $65.11 | 136,070 |
2022-10-20 | $64.13 | $65.00 | $63.53 | $63.66 | $63.66 | 202,269 |
2022-10-19 | $64.52 | $64.87 | $63.75 | $64.23 | $64.23 | 208,726 |
2022-10-18 | $65.63 | $65.83 | $64.42 | $64.94 | $64.94 | 271,971 |
2022-10-17 | $63.62 | $64.36 | $63.62 | $64.23 | $64.23 | 802,442 |
2022-10-14 | $64.40 | $64.73 | $62.30 | $62.41 | $62.41 | 249,131 |
2022-10-13 | $61.18 | $64.18 | $60.74 | $63.92 | $63.92 | 569,421 |
2022-10-12 | $62.62 | $62.91 | $62.33 | $62.43 | $62.43 | 646,000 |
2022-10-11 | $62.64 | $63.51 | $62.14 | $62.57 | $62.57 | 457,012 |
2022-10-10 | $63.76 | $63.77 | $62.56 | $63.02 | $63.02 | 310,710 |
2022-10-07 | $64.84 | $64.84 | $63.27 | $63.56 | $63.56 | 228,171 |
2022-10-06 | $66.00 | $66.60 | $65.56 | $65.62 | $65.62 | 349,320 |
2022-10-05 | $65.63 | $66.65 | $65.13 | $66.27 | $66.27 | 410,863 |
2022-10-04 | $65.39 | $66.51 | $65.39 | $66.48 | $66.48 | 405,598 |
2022-10-03 | $63.40 | $64.72 | $63.21 | $64.35 | $64.35 | 542,433 |
2022-09-30 | $63.65 | $64.45 | $62.81 | $62.91 | $62.91 | 552,399 |
2022-09-29 | $64.50 | $64.50 | $63.21 | $63.81 | $63.81 | 306,956 |
2022-09-28 | $64.11 | $65.50 | $63.83 | $65.21 | $65.21 | 288,032 |
2022-09-27 | $64.75 | $65.18 | $63.45 | $63.94 | $63.94 | 518,741 |
2022-09-26 | $64.29 | $65.07 | $63.82 | $64.01 | $64.01 | 317,463 |
2022-09-23 | $65.00 | $65.00 | $63.82 | $64.62 | $64.62 | 756,340 |
2022-09-22 | $66.16 | $66.36 | $65.44 | $65.61 | $65.61 | 746,814 |
2022-09-21 | $67.78 | $68.51 | $66.35 | $66.35 | $66.35 | 702,990 |
2022-09-20 | $67.87 | $68.00 | $67.10 | $67.58 | $67.58 | 157,264 |
2022-09-19 | $67.34 | $68.44 | $67.34 | $68.41 | $68.41 | 279,169 |
2022-09-16 | $67.74 | $68.01 | $67.26 | $67.94 | $67.94 | 490,602 |
2022-09-15 | $69.22 | $69.83 | $68.49 | $68.76 | $68.76 | 579,996 |
2022-09-14 | $69.56 | $69.65 | $68.86 | $69.42 | $69.42 | 209,358 |
2022-09-13 | $70.85 | $70.99 | $69.10 | $69.30 | $69.30 | 322,044 |
2022-09-12 | $72.17 | $72.68 | $72.14 | $72.56 | $72.56 | 255,261 |
2022-09-09 | $71.02 | $71.91 | $71.00 | $71.79 | $71.79 | 263,115 |
2022-09-08 | $69.59 | $70.62 | $69.32 | $70.55 | $70.55 | 169,389 |
2022-09-07 | $68.68 | $70.15 | $68.59 | $70.00 | $70.00 | 304,680 |
2022-09-06 | $69.07 | $69.16 | $68.17 | $68.60 | $68.60 | 182,215 |
2022-09-02 | $70.37 | $70.60 | $68.61 | $68.95 | $68.95 | 282,342 |
2022-09-01 | $69.12 | $69.76 | $68.50 | $69.70 | $69.70 | 445,175 |
2022-08-31 | $70.61 | $70.79 | $69.61 | $69.62 | $69.62 | 233,224 |
2022-08-30 | $71.10 | $71.29 | $69.73 | $70.12 | $70.12 | 226,254 |
2022-08-29 | $70.91 | $71.30 | $70.59 | $70.82 | $70.82 | 358,425 |
2022-08-26 | $74.11 | $74.11 | $71.43 | $71.45 | $71.45 | 155,276 |
2022-08-25 | $73.36 | $74.08 | $73.15 | $74.08 | $74.08 | 191,646 |
2022-08-24 | $72.60 | $73.31 | $72.51 | $72.94 | $72.94 | 777,350 |
2022-08-23 | $72.97 | $73.38 | $72.66 | $72.75 | $72.75 | 184,415 |
2022-08-22 | $73.80 | $73.80 | $72.88 | $73.06 | $73.06 | 194,119 |
2022-08-19 | $75.38 | $75.43 | $74.54 | $74.73 | $74.73 | 185,615 |
2022-08-18 | $75.76 | $76.07 | $75.45 | $75.93 | $75.93 | 283,529 |
2022-08-17 | $75.92 | $76.27 | $75.40 | $75.81 | $75.81 | 152,513 |
2022-08-16 | $76.21 | $76.93 | $75.96 | $76.54 | $76.54 | 476,826 |
2022-08-15 | $75.79 | $76.53 | $75.73 | $76.44 | $76.44 | 241,359 |
2022-08-12 | $75.21 | $76.08 | $74.98 | $76.04 | $76.04 | 248,620 |
2022-08-11 | $75.25 | $75.82 | $74.59 | $74.69 | $74.69 | 223,125 |
2022-08-10 | $74.53 | $74.93 | $74.25 | $74.86 | $74.86 | 253,441 |
2022-08-09 | $73.41 | $73.41 | $72.85 | $73.07 | $73.07 | 280,476 |
2022-08-08 | $73.96 | $74.49 | $73.46 | $73.64 | $73.64 | 266,018 |
2022-08-05 | $72.87 | $73.77 | $72.87 | $73.61 | $73.61 | 200,562 |
2022-08-04 | $73.66 | $73.84 | $73.29 | $73.71 | $73.71 | 193,055 |
2022-08-03 | $72.61 | $73.81 | $72.61 | $73.62 | $73.62 | 236,217 |
2022-08-02 | $72.33 | $73.07 | $71.96 | $72.17 | $72.17 | 345,909 |
2022-08-01 | $72.41 | $73.14 | $72.13 | $72.64 | $72.64 | 363,859 |
2022-07-29 | $72.08 | $72.92 | $71.99 | $72.77 | $72.77 | 295,623 |
2022-07-28 | $70.96 | $71.94 | $70.38 | $71.85 | $71.85 | 175,909 |
2022-07-27 | $69.81 | $71.26 | $69.71 | $71.00 | $71.00 | 179,935 |
2022-07-26 | $69.60 | $69.61 | $68.87 | $69.00 | $69.00 | 138,245 |
2022-07-25 | $70.20 | $70.20 | $69.56 | $69.96 | $69.96 | 261,433 |
2022-07-22 | $70.92 | $71.16 | $69.65 | $70.09 | $70.09 | 320,184 |
2022-07-21 | $70.08 | $70.87 | $69.65 | $70.87 | $70.87 | 188,185 |
2022-07-20 | $69.57 | $70.34 | $69.39 | $70.05 | $70.05 | 695,587 |
2022-07-19 | $68.41 | $69.54 | $68.20 | $69.48 | $69.48 | 317,932 |
2022-07-18 | $68.62 | $68.84 | $67.31 | $67.51 | $67.51 | 474,556 |
2022-07-15 | $67.47 | $68.13 | $67.19 | $68.08 | $68.08 | 200,346 |
2022-07-14 | $66.22 | $66.88 | $65.58 | $66.75 | $66.75 | 495,620 |
2022-07-13 | $66.33 | $67.41 | $66.03 | $66.98 | $66.98 | 271,515 |
2022-07-12 | $67.96 | $68.31 | $66.96 | $67.27 | $67.27 | 186,699 |
2022-07-11 | $68.44 | $68.46 | $67.79 | $67.92 | $67.92 | 236,483 |
2022-07-08 | $68.56 | $69.25 | $68.27 | $68.87 | $68.87 | 191,379 |
2022-07-07 | $68.09 | $69.04 | $68.09 | $68.93 | $68.93 | 218,424 |
2022-07-06 | $67.60 | $68.25 | $67.29 | $67.84 | $67.84 | 361,658 |
2022-07-05 | $66.20 | $67.64 | $65.72 | $67.59 | $67.59 | 664,702 |
2022-07-01 | $66.21 | $67.14 | $65.80 | $67.04 | $67.04 | 322,521 |
2022-06-30 | $66.37 | $66.98 | $65.41 | $66.40 | $66.40 | 429,966 |
2022-06-29 | $67.06 | $67.25 | $66.46 | $67.03 | $67.03 | 288,422 |
2022-06-28 | $68.85 | $69.35 | $66.96 | $67.01 | $67.01 | 582,999 |
2022-06-27 | $69.20 | $69.42 | $68.39 | $68.62 | $68.62 | 482,565 |
2022-06-24 | $67.35 | $69.00 | $67.35 | $68.97 | $68.97 | 315,035 |
2022-06-23 | $66.21 | $66.88 | $65.80 | $66.80 | $66.80 | 760,756 |
2022-06-22 | $64.94 | $66.57 | $64.94 | $65.79 | $65.79 | 1,028,054 |
2022-06-21 | $65.27 | $66.10 | $65.14 | $65.71 | $65.71 | 578,639 |
2022-06-17 | $63.94 | $64.81 | $63.55 | $64.33 | $64.33 | 494,473 |
2022-06-16 | $64.77 | $64.77 | $63.48 | $63.97 | $63.76 | 812,607 |
2022-06-15 | $65.86 | $67.09 | $65.03 | $66.26 | $66.05 | 364,914 |
2022-06-14 | $65.61 | $65.71 | $64.61 | $65.07 | $64.86 | 832,671 |
2022-06-13 | $66.21 | $66.82 | $64.96 | $65.25 | $65.04 | 1,061,167 |
2022-06-10 | $69.18 | $69.18 | $67.98 | $67.99 | $67.77 | 596,856 |
2022-06-09 | $71.62 | $71.98 | $70.16 | $70.20 | $69.97 | 501,832 |
2022-06-08 | $72.39 | $72.73 | $71.77 | $71.91 | $71.68 | 692,825 |
2022-06-07 | $71.38 | $72.80 | $71.30 | $72.71 | $72.48 | 372,458 |
2022-06-06 | $72.63 | $72.94 | $71.81 | $72.04 | $71.81 | 281,067 |
2022-06-03 | $72.34 | $72.52 | $71.66 | $71.82 | $71.59 | 290,270 |
2022-06-02 | $71.46 | $73.23 | $71.30 | $73.20 | $72.96 | 295,061 |
2022-06-01 | $72.73 | $72.89 | $71.08 | $71.59 | $71.36 | 492,763 |
2022-05-31 | $72.59 | $72.84 | $71.62 | $72.27 | $72.04 | 333,267 |
2022-05-27 | $71.37 | $72.70 | $71.32 | $72.70 | $72.47 | 531,923 |
2022-05-26 | $69.43 | $71.14 | $69.43 | $70.81 | $70.58 | 416,047 |
2022-05-25 | $68.24 | $69.66 | $68.24 | $69.31 | $69.09 | 341,398 |
2022-05-24 | $68.62 | $68.75 | $67.41 | $68.51 | $68.29 | 511,827 |
2022-05-23 | $68.73 | $69.53 | $68.20 | $69.38 | $69.16 | 522,373 |
2022-05-20 | $69.01 | $69.11 | $66.55 | $68.21 | $67.99 | 385,027 |
2022-05-19 | $68.01 | $69.02 | $67.75 | $68.21 | $67.99 | 486,595 |
2022-05-18 | $70.60 | $70.68 | $68.29 | $68.46 | $68.24 | 297,779 |
2022-05-17 | $71.14 | $71.54 | $70.39 | $71.51 | $71.28 | 295,775 |
2022-05-16 | $70.07 | $70.63 | $69.58 | $69.90 | $69.67 | 402,088 |
2022-05-13 | $69.42 | $70.66 | $69.34 | $70.45 | $70.22 | 365,539 |
2022-05-12 | $67.79 | $69.25 | $67.27 | $68.52 | $68.30 | 533,785 |
2022-05-11 | $69.65 | $70.69 | $68.35 | $68.42 | $68.20 | 525,539 |
2022-05-10 | $70.93 | $71.19 | $69.10 | $69.92 | $69.69 | 493,528 |
2022-05-09 | $70.99 | $71.24 | $69.41 | $69.74 | $69.52 | 511,070 |
2022-05-06 | $72.43 | $72.96 | $71.18 | $72.17 | $71.94 | 385,917 |
2022-05-05 | $75.10 | $75.14 | $72.11 | $72.90 | $72.66 | 403,851 |
2022-05-04 | $73.88 | $76.05 | $73.09 | $75.94 | $75.70 | 318,134 |
2022-05-03 | $73.62 | $74.20 | $73.25 | $73.81 | $73.57 | 428,911 |
2022-05-02 | $72.94 | $73.72 | $71.83 | $73.57 | $73.33 | 521,433 |
2022-04-29 | $75.10 | $75.60 | $72.87 | $72.99 | $72.75 | 554,991 |
2022-04-28 | $74.80 | $76.26 | $73.98 | $75.90 | $75.66 | 451,189 |
2022-04-27 | $74.09 | $74.89 | $73.57 | $73.92 | $73.68 | 460,899 |
2022-04-26 | $75.82 | $75.82 | $73.81 | $73.85 | $73.61 | 502,608 |
2022-04-25 | $75.32 | $76.31 | $74.55 | $76.30 | $76.05 | 716,151 |
2022-04-22 | $77.67 | $77.67 | $75.50 | $75.60 | $75.36 | 756,139 |
2022-04-21 | $79.87 | $80.12 | $77.58 | $77.75 | $77.50 | 311,312 |
2022-04-20 | $79.53 | $79.59 | $78.84 | $79.03 | $78.78 | 290,226 |
2022-04-19 | $77.72 | $79.37 | $77.72 | $79.21 | $78.95 | 254,343 |
2022-04-18 | $77.70 | $78.12 | $77.28 | $77.72 | $77.47 | 529,468 |
2022-04-14 | $79.15 | $79.23 | $77.88 | $77.92 | $77.67 | 287,213 |
2022-04-13 | $77.86 | $79.18 | $77.86 | $79.09 | $78.83 | 243,941 |
2022-04-12 | $79.08 | $79.46 | $77.70 | $77.98 | $77.73 | 251,637 |
2022-04-11 | $79.06 | $79.21 | $78.26 | $78.33 | $78.08 | 369,187 |
2022-04-08 | $79.96 | $80.30 | $79.40 | $79.66 | $79.40 | 322,068 |
2022-04-07 | $79.66 | $80.46 | $79.09 | $80.05 | $79.79 | 147,375 |
2022-04-06 | $80.06 | $80.27 | $79.20 | $79.80 | $79.54 | 281,531 |
2022-04-05 | $81.98 | $82.22 | $80.73 | $80.92 | $80.66 | 180,846 |
2022-04-04 | $81.44 | $82.17 | $81.30 | $82.17 | $81.91 | 298,123 |
2022-04-01 | $81.42 | $81.42 | $80.65 | $81.30 | $81.04 | 237,876 |
2022-03-31 | $82.41 | $82.41 | $81.07 | $81.08 | $80.82 | 274,885 |
2022-03-30 | $82.91 | $82.96 | $81.96 | $82.30 | $82.03 | 196,148 |
2022-03-29 | $82.52 | $83.24 | $82.27 | $83.13 | $82.86 | 149,250 |
2022-03-28 | $80.98 | $81.81 | $80.65 | $81.79 | $81.53 | 219,661 |
2022-03-25 | $80.92 | $81.15 | $80.24 | $81.00 | $80.74 | 372,443 |
2022-03-24 | $80.09 | $80.88 | $79.78 | $80.85 | $80.59 | 262,108 |
2022-03-23 | $80.33 | $80.65 | $79.63 | $79.65 | $79.39 | 345,685 |
2022-03-22 | $80.11 | $81.05 | $80.09 | $80.89 | $80.63 | 173,100 |
2022-03-21 | $79.92 | $80.36 | $79.06 | $79.74 | $79.48 | 806,435 |
2022-03-18 | $78.56 | $80.11 | $78.43 | $80.04 | $79.78 | 397,339 |
2022-03-17 | $77.75 | $79.08 | $77.60 | $79.06 | $78.63 | 282,554 |
2022-03-16 | $76.68 | $78.11 | $76.00 | $78.08 | $77.66 | 411,914 |
2022-03-15 | $74.64 | $76.10 | $74.51 | $75.96 | $75.55 | 340,193 |
2022-03-14 | $75.08 | $75.64 | $73.99 | $74.16 | $73.76 | 639,429 |
2022-03-11 | $76.55 | $76.83 | $74.78 | $74.84 | $74.43 | 384,480 |
2022-03-10 | $75.59 | $76.16 | $75.02 | $76.02 | $75.61 | 311,359 |
2022-03-09 | $75.84 | $76.85 | $75.58 | $76.51 | $76.09 | 333,702 |
2022-03-08 | $74.63 | $76.15 | $73.63 | $74.15 | $73.75 | 733,161 |
2022-03-07 | $77.13 | $77.24 | $74.55 | $74.62 | $74.21 | 776,620 |
2022-03-04 | $77.60 | $77.85 | $76.55 | $77.27 | $76.85 | 521,890 |
2022-03-03 | $79.42 | $79.42 | $77.90 | $78.24 | $77.81 | 291,598 |
2022-03-02 | $77.82 | $79.18 | $77.65 | $78.95 | $78.52 | 210,709 |
2022-03-01 | $78.63 | $78.83 | $76.98 | $77.49 | $77.07 | 360,904 |
2022-02-28 | $78.07 | $79.11 | $77.78 | $78.83 | $78.40 | 509,944 |
2022-02-25 | $77.67 | $79.03 | $77.16 | $79.03 | $78.60 | 303,344 |
2022-02-24 | $73.78 | $77.42 | $73.42 | $77.32 | $76.90 | 762,515 |
2022-02-23 | $78.07 | $78.17 | $75.75 | $75.88 | $75.47 | 577,079 |
2022-02-22 | $77.79 | $78.60 | $76.79 | $77.47 | $77.05 | 556,712 |
2022-02-18 | $79.12 | $79.22 | $77.91 | $78.34 | $77.91 | 317,482 |
2022-02-17 | $80.36 | $80.36 | $78.86 | $78.95 | $78.52 | 310,571 |
2022-02-16 | $80.58 | $81.19 | $80.06 | $80.97 | $80.53 | 338,729 |
2022-02-15 | $80.34 | $81.01 | $80.30 | $80.94 | $80.50 | 253,198 |
2022-02-14 | $79.40 | $79.94 | $78.74 | $79.42 | $78.99 | 607,586 |
2022-02-11 | $81.44 | $81.80 | $79.26 | $79.59 | $79.16 | 331,021 |
2022-02-10 | $81.91 | $83.02 | $81.03 | $81.45 | $81.01 | 312,129 |
2022-02-09 | $82.35 | $82.96 | $82.35 | $82.94 | $82.49 | 349,608 |
2022-02-08 | $80.74 | $81.72 | $80.40 | $81.57 | $81.13 | 356,015 |
2022-02-07 | $81.25 | $81.49 | $80.48 | $80.67 | $80.23 | 233,868 |
2022-02-04 | $80.55 | $81.73 | $80.04 | $81.08 | $80.64 | 478,409 |
2022-02-03 | $81.42 | $81.77 | $80.29 | $80.50 | $80.06 | 843,146 |
2022-02-02 | $82.71 | $82.78 | $81.94 | $82.65 | $82.20 | 332,756 |
2022-02-01 | $81.83 | $82.19 | $80.92 | $81.95 | $81.50 | 426,790 |
2022-01-31 | $79.73 | $81.61 | $79.50 | $81.59 | $81.15 | 371,742 |
2022-01-28 | $77.95 | $79.71 | $76.98 | $79.70 | $79.27 | 242,529 |
2022-01-27 | $79.18 | $79.58 | $77.33 | $77.52 | $77.10 | 314,656 |
2022-01-26 | $79.71 | $80.29 | $77.35 | $78.20 | $77.77 | 472,151 |
2022-01-25 | $78.74 | $79.50 | $77.44 | $78.44 | $78.01 | 351,900 |
2022-01-24 | $78.04 | $79.84 | $76.06 | $79.79 | $79.36 | 690,320 |
2022-01-21 | $80.67 | $81.21 | $79.27 | $79.29 | $78.86 | 501,646 |
2022-01-20 | $82.41 | $83.31 | $80.85 | $80.97 | $80.53 | 522,726 |
2022-01-19 | $83.10 | $83.49 | $81.85 | $81.93 | $81.48 | 339,394 |
2022-01-18 | $83.61 | $83.72 | $82.65 | $82.83 | $82.38 | 473,880 |
2022-01-14 | $83.98 | $84.60 | $83.57 | $84.56 | $84.10 | 437,904 |
2022-01-13 | $86.28 | $86.36 | $84.43 | $84.61 | $84.15 | 175,759 |
2022-01-12 | $86.42 | $86.57 | $85.68 | $86.02 | $85.55 | 309,284 |
2022-01-11 | $85.02 | $85.90 | $84.50 | $85.88 | $85.41 | 203,864 |
2022-01-10 | $84.45 | $85.10 | $83.18 | $85.02 | $84.56 | 520,257 |
2022-01-07 | $85.89 | $85.99 | $84.87 | $85.14 | $84.68 | 303,001 |
2022-01-06 | $85.65 | $86.28 | $85.07 | $85.72 | $85.25 | 377,621 |
2022-01-05 | $87.81 | $87.81 | $85.78 | $85.83 | $85.36 | 293,046 |
2022-01-04 | $88.85 | $88.85 | $87.44 | $87.92 | $87.44 | 318,258 |
2022-01-03 | $88.20 | $88.32 | $87.56 | $88.30 | $87.82 | 576,182 |
2021-12-31 | $88.13 | $88.40 | $87.83 | $87.89 | $87.41 | 1,352,310 |
2021-12-30 | $88.35 | $88.69 | $88.06 | $88.16 | $87.68 | 196,623 |
2021-12-29 | $88.37 | $88.52 | $87.98 | $88.35 | $87.87 | 222,608 |
2021-12-28 | $88.60 | $88.72 | $88.11 | $88.26 | $87.78 | 201,612 |
2021-12-27 | $87.60 | $88.45 | $87.60 | $88.45 | $87.97 | 185,766 |
2021-12-23 | $86.99 | $87.53 | $86.83 | $87.27 | $86.80 | 437,423 |
2021-12-22 | $85.83 | $86.72 | $85.77 | $86.65 | $86.18 | 600,315 |
2021-12-21 | $84.91 | $85.84 | $84.43 | $85.83 | $85.36 | 874,282 |
2021-12-20 | $84.18 | $84.26 | $83.43 | $84.09 | $83.63 | 428,662 |
2021-12-17 | $85.16 | $85.86 | $84.55 | $85.14 | $84.68 | 257,847 |
2021-12-16 | $87.32 | $87.38 | $85.61 | $85.94 | $85.21 | 456,940 |
2021-12-15 | $85.57 | $87.06 | $85.01 | $87.05 | $86.31 | 247,332 |
2021-12-14 | $85.68 | $85.97 | $84.94 | $85.50 | $84.77 | 283,041 |
2021-12-13 | $87.02 | $87.03 | $86.21 | $86.28 | $85.55 | 174,823 |
2021-12-10 | $86.95 | $87.14 | $86.30 | $87.03 | $86.29 | 248,582 |
2021-12-09 | $86.98 | $87.16 | $86.34 | $86.38 | $85.65 | 144,736 |
2021-12-08 | $86.99 | $87.28 | $86.60 | $87.22 | $86.48 | 488,104 |
2021-12-07 | $86.08 | $86.95 | $86.08 | $86.85 | $86.11 | 272,161 |
2021-12-06 | $84.43 | $85.21 | $83.75 | $84.91 | $84.19 | 145,506 |
2021-12-03 | $85.30 | $85.42 | $83.14 | $83.86 | $83.15 | 373,002 |
2021-12-02 | $83.64 | $85.26 | $83.62 | $84.92 | $84.20 | 341,772 |
2021-12-01 | $85.89 | $86.44 | $83.62 | $83.67 | $82.96 | 557,941 |
2021-11-30 | $86.17 | $86.45 | $84.78 | $84.80 | $84.08 | 459,354 |
2021-11-29 | $86.52 | $86.90 | $85.95 | $86.55 | $85.82 | 289,197 |
2021-11-26 | $86.25 | $86.50 | $85.32 | $85.46 | $84.73 | 262,033 |
2021-11-24 | $86.74 | $87.40 | $86.49 | $87.40 | $86.66 | 157,325 |
2021-11-23 | $87.14 | $87.40 | $86.32 | $87.14 | $86.40 | 258,258 |
2021-11-22 | $88.18 | $88.49 | $87.17 | $87.20 | $86.46 | 334,088 |
2021-11-19 | $87.93 | $88.14 | $87.69 | $87.72 | $86.98 | 222,483 |
2021-11-18 | $87.90 | $87.93 | $87.24 | $87.87 | $87.12 | 155,068 |
2021-11-17 | $87.90 | $87.93 | $87.45 | $87.59 | $86.85 | 246,865 |
2021-11-16 | $87.41 | $88.06 | $87.35 | $87.91 | $87.16 | 194,763 |
2021-11-15 | $87.75 | $87.83 | $87.19 | $87.42 | $86.68 | 210,766 |
2021-11-12 | $87.06 | $87.57 | $86.85 | $87.49 | $86.75 | 306,697 |
2021-11-11 | $87.04 | $87.04 | $86.74 | $86.78 | $86.04 | 180,739 |
2021-11-10 | $87.20 | $87.50 | $86.32 | $86.62 | $85.88 | 275,060 |
2021-11-09 | $87.93 | $87.93 | $87.24 | $87.46 | $86.72 | 219,769 |
2021-11-08 | $88.07 | $88.07 | $87.67 | $87.81 | $87.06 | 222,814 |
2021-11-05 | $88.03 | $88.13 | $87.33 | $87.68 | $86.94 | 254,665 |
2021-11-04 | $87.31 | $87.56 | $87.00 | $87.44 | $86.70 | 399,330 |
2021-11-03 | $86.32 | $87.08 | $86.24 | $87.04 | $86.30 | 330,342 |
2021-11-02 | $86.16 | $86.40 | $86.04 | $86.36 | $85.63 | 215,000 |
2021-11-01 | $86.10 | $86.10 | $85.61 | $86.06 | $85.33 | 217,440 |
2021-10-29 | $85.09 | $85.81 | $84.82 | $85.73 | $85.00 | 169,644 |
2021-10-28 | $84.91 | $85.55 | $84.91 | $85.54 | $84.81 | 316,685 |
2021-10-27 | $85.28 | $85.28 | $84.52 | $84.56 | $83.84 | 117,788 |
2021-10-26 | $85.34 | $85.54 | $84.90 | $85.00 | $84.28 | 198,460 |
2021-10-25 | $84.70 | $85.05 | $84.39 | $84.95 | $84.23 | 205,469 |
2021-10-22 | $84.56 | $84.81 | $84.11 | $84.51 | $83.79 | 271,360 |
2021-10-21 | $84.28 | $84.70 | $84.17 | $84.68 | $83.96 | 223,367 |
2021-10-20 | $84.24 | $84.40 | $84.05 | $84.28 | $83.56 | 280,253 |
2021-10-19 | $83.74 | $84.03 | $83.63 | $84.00 | $83.29 | 351,420 |
2021-10-18 | $82.86 | $83.45 | $82.35 | $83.42 | $82.71 | 255,126 |
2021-10-15 | $82.94 | $83.13 | $82.82 | $83.06 | $82.35 | 142,931 |
2021-10-14 | $81.86 | $82.55 | $81.77 | $82.54 | $81.84 | 150,152 |
2021-10-13 | $81.00 | $81.23 | $80.50 | $81.12 | $80.43 | 187,572 |
2021-10-12 | $81.07 | $81.10 | $80.56 | $80.75 | $80.06 | 234,755 |
2021-10-11 | $81.22 | $81.78 | $80.77 | $80.77 | $80.08 | 235,855 |
2021-10-08 | $81.91 | $81.96 | $81.29 | $81.36 | $80.67 | 120,989 |
2021-10-07 | $81.53 | $82.20 | $81.53 | $81.69 | $81.00 | 341,871 |
2021-10-06 | $79.85 | $80.89 | $79.51 | $80.89 | $80.20 | 333,601 |
2021-10-05 | $79.99 | $80.91 | $79.87 | $80.53 | $79.85 | 333,165 |
2021-10-04 | $80.69 | $80.69 | $79.25 | $79.70 | $79.02 | 545,747 |
2021-10-01 | $80.43 | $81.17 | $79.62 | $80.95 | $80.26 | 299,468 |
2021-09-30 | $81.12 | $81.36 | $80.02 | $80.06 | $79.38 | 248,391 |
2021-09-29 | $81.16 | $81.42 | $80.81 | $80.91 | $80.22 | 171,150 |
2021-09-28 | $82.03 | $82.11 | $80.75 | $80.86 | $80.17 | 285,394 |
2021-09-27 | $82.84 | $82.94 | $82.46 | $82.73 | $82.03 | 190,325 |
2021-09-24 | $82.60 | $83.13 | $82.60 | $83.03 | $82.32 | 383,809 |
2021-09-23 | $82.46 | $83.26 | $82.40 | $83.00 | $82.30 | 294,134 |
2021-09-22 | $81.65 | $82.43 | $81.48 | $82.06 | $81.36 | 189,386 |
2021-09-21 | $81.73 | $81.98 | $81.10 | $81.31 | $80.62 | 290,522 |
2021-09-20 | $81.40 | $81.76 | $80.26 | $81.28 | $80.59 | 322,687 |
2021-09-17 | $83.43 | $83.43 | $82.55 | $82.74 | $82.04 | 306,710 |
2021-09-16 | $83.61 | $83.83 | $83.06 | $83.66 | $82.71 | 146,160 |
2021-09-15 | $83.13 | $83.74 | $82.82 | $83.67 | $82.72 | 292,528 |
2021-09-14 | $83.81 | $83.81 | $82.86 | $83.03 | $82.09 | 405,460 |
2021-09-13 | $83.86 | $83.86 | $82.99 | $83.45 | $82.51 | 249,472 |
2021-09-10 | $84.51 | $84.51 | $83.29 | $83.35 | $82.41 | 376,376 |
2021-09-09 | $84.35 | $84.69 | $84.01 | $84.03 | $83.08 | 164,189 |
2021-09-08 | $84.44 | $84.80 | $83.98 | $84.40 | $83.44 | 152,269 |
2021-09-07 | $84.92 | $84.92 | $84.46 | $84.57 | $83.61 | 170,309 |
2021-09-03 | $84.64 | $84.95 | $84.55 | $84.88 | $83.92 | 272,310 |
2021-09-02 | $84.83 | $84.97 | $84.56 | $84.82 | $83.86 | 276,341 |
2021-09-01 | $84.77 | $84.88 | $84.51 | $84.63 | $83.67 | 277,888 |
2021-08-31 | $84.52 | $84.56 | $84.28 | $84.46 | $83.50 | 188,282 |
2021-08-30 | $84.41 | $84.69 | $84.24 | $84.57 | $83.61 | 264,829 |
2021-08-27 | $83.41 | $84.23 | $83.41 | $84.15 | $83.20 | 159,569 |
2021-08-26 | $83.80 | $83.82 | $83.28 | $83.31 | $82.37 | 158,005 |
2021-08-25 | $83.70 | $83.90 | $83.62 | $83.83 | $82.88 | 183,963 |
2021-08-24 | $83.53 | $83.72 | $83.49 | $83.62 | $82.67 | 263,125 |
2021-08-23 | $82.95 | $83.55 | $82.95 | $83.43 | $82.49 | 265,319 |
2021-08-20 | $82.11 | $82.66 | $81.91 | $82.64 | $81.70 | 233,524 |
2021-08-19 | $81.20 | $82.13 | $81.06 | $81.88 | $80.95 | 163,249 |
2021-08-18 | $82.49 | $82.72 | $81.70 | $81.78 | $80.85 | 200,795 |
2021-08-17 | $82.79 | $82.89 | $81.99 | $82.62 | $81.69 | 189,771 |
2021-08-16 | $83.03 | $83.21 | $82.41 | $83.21 | $82.27 | 116,883 |
2021-08-13 | $83.09 | $83.10 | $82.91 | $83.10 | $82.16 | 167,899 |
2021-08-12 | $82.73 | $82.94 | $82.42 | $82.92 | $81.98 | 119,652 |
2021-08-11 | $82.76 | $82.76 | $82.36 | $82.64 | $81.70 | 166,362 |
2021-08-10 | $82.76 | $82.77 | $82.44 | $82.54 | $81.61 | 237,212 |
2021-08-09 | $82.75 | $82.75 | $82.41 | $82.62 | $81.69 | 631,919 |
2021-08-06 | $82.79 | $82.79 | $82.49 | $82.65 | $81.71 | 220,903 |
2021-08-05 | $82.33 | $82.61 | $82.21 | $82.61 | $81.68 | 342,937 |
2021-08-04 | $82.23 | $82.27 | $81.98 | $82.05 | $81.12 | 123,927 |
2021-08-03 | $81.94 | $82.27 | $81.33 | $82.27 | $81.34 | 228,032 |
2021-08-02 | $82.35 | $82.35 | $81.65 | $81.72 | $80.80 | 247,523 |
2021-07-30 | $81.60 | $82.18 | $81.60 | $81.84 | $80.91 | 381,501 |
2021-07-29 | $81.98 | $82.48 | $81.98 | $82.25 | $81.32 | 136,815 |
2021-07-28 | $81.81 | $82.14 | $81.61 | $81.92 | $80.99 | 184,072 |
2021-07-27 | $82.02 | $82.32 | $81.16 | $81.81 | $80.88 | 165,563 |
2021-07-26 | $82.24 | $82.32 | $82.08 | $82.32 | $81.39 | 210,550 |
2021-07-23 | $81.63 | $82.29 | $81.63 | $82.28 | $81.35 | 212,922 |
2021-07-22 | $81.11 | $81.41 | $81.02 | $81.38 | $80.46 | 106,267 |
2021-07-21 | $80.63 | $81.20 | $80.63 | $81.20 | $80.28 | 211,282 |
2021-07-20 | $79.50 | $80.80 | $79.32 | $80.57 | $79.66 | 207,319 |
2021-07-19 | $79.52 | $79.52 | $78.79 | $79.36 | $78.46 | 244,412 |
2021-07-16 | $81.12 | $81.34 | $80.25 | $80.34 | $79.43 | 227,845 |
2021-07-15 | $81.02 | $81.09 | $80.44 | $80.88 | $79.96 | 187,686 |
2021-07-14 | $81.47 | $81.65 | $81.00 | $81.20 | $80.28 | 281,067 |
2021-07-13 | $81.51 | $81.67 | $81.15 | $81.21 | $80.29 | 344,845 |
2021-07-12 | $81.39 | $81.57 | $81.21 | $81.54 | $80.62 | 168,979 |
2021-07-09 | $80.70 | $81.33 | $80.64 | $81.29 | $80.37 | 206,379 |
2021-07-08 | $80.08 | $80.53 | $79.68 | $80.40 | $79.49 | 153,297 |
2021-07-07 | $81.09 | $81.25 | $80.57 | $81.11 | $80.19 | 3,142,695 |
2021-07-06 | $81.09 | $81.09 | $80.29 | $80.92 | $80.00 | 366,957 |
2021-07-02 | $80.49 | $80.96 | $80.49 | $80.92 | $80.00 | 268,080 |
2021-07-01 | $79.94 | $80.34 | $79.94 | $80.34 | $79.43 | 199,527 |
2021-06-30 | $79.98 | $80.02 | $79.87 | $79.98 | $79.07 | 143,370 |
2021-06-29 | $80.01 | $80.13 | $79.92 | $80.04 | $79.13 | 339,235 |
2021-06-28 | $79.84 | $79.95 | $79.62 | $79.94 | $79.04 | 217,889 |
2021-06-25 | $79.46 | $79.71 | $79.44 | $79.65 | $78.75 | 209,079 |
2021-06-24 | $79.17 | $79.45 | $79.17 | $79.36 | $78.46 | 162,958 |
2021-06-23 | $79.02 | $79.08 | $78.71 | $78.82 | $77.93 | 370,274 |
2021-06-22 | $78.27 | $79.01 | $78.25 | $78.89 | $78.00 | 202,967 |
2021-06-21 | $77.78 | $78.41 | $77.48 | $78.40 | $77.51 | 160,469 |
2021-06-18 | $77.93 | $77.93 | $77.37 | $77.43 | $76.55 | 178,103 |
2021-06-17 | $78.35 | $78.65 | $77.97 | $78.52 | $77.45 | 239,010 |
2021-06-16 | $78.68 | $78.76 | $77.93 | $78.36 | $77.29 | 240,288 |
2021-06-15 | $79.08 | $79.08 | $78.56 | $78.74 | $77.67 | 178,363 |
2021-06-14 | $78.90 | $79.04 | $78.63 | $79.04 | $77.96 | 241,014 |
2021-06-11 | $78.55 | $78.81 | $78.47 | $78.81 | $77.74 | 168,720 |
2021-06-10 | $78.20 | $78.66 | $78.11 | $78.57 | $77.50 | 333,237 |
2021-06-09 | $78.24 | $78.43 | $78.06 | $78.06 | $77.00 | 144,785 |
2021-06-08 | $78.23 | $78.38 | $77.86 | $78.26 | $77.20 | 302,438 |
2021-06-07 | $78.00 | $78.17 | $77.90 | $78.16 | $77.10 | 179,966 |
2021-06-04 | $77.55 | $78.12 | $77.55 | $78.08 | $77.02 | 275,077 |
2021-06-03 | $77.57 | $77.57 | $76.93 | $77.33 | $76.28 | 230,543 |
2021-06-02 | $77.89 | $77.89 | $77.50 | $77.73 | $76.67 | 255,391 |
2021-06-01 | $78.35 | $78.35 | $77.54 | $77.69 | $76.63 | 281,281 |
2021-05-28 | $77.84 | $78.05 | $77.74 | $77.76 | $76.70 | 171,017 |
2021-05-27 | $77.66 | $77.89 | $77.63 | $77.66 | $76.60 | 104,042 |
2021-05-26 | $77.62 | $77.70 | $77.37 | $77.58 | $76.52 | 464,738 |
2021-05-25 | $77.63 | $77.80 | $77.26 | $77.35 | $76.30 | 292,879 |
2021-05-24 | $77.19 | $77.72 | $77.07 | $77.52 | $76.47 | 252,904 |
2021-05-21 | $77.20 | $77.29 | $76.68 | $76.73 | $75.69 | 223,927 |
2021-05-20 | $76.21 | $77.01 | $76.10 | $76.82 | $75.77 | 239,498 |
2021-05-19 | $75.01 | $75.90 | $74.85 | $75.90 | $74.87 | 165,835 |
2021-05-18 | $76.84 | $76.84 | $76.02 | $76.04 | $75.01 | 388,242 |
2021-05-17 | $76.76 | $76.80 | $76.18 | $76.62 | $75.58 | 394,200 |
2021-05-14 | $76.10 | $77.03 | $75.73 | $76.89 | $75.84 | 270,842 |
2021-05-13 | $75.29 | $76.00 | $75.12 | $75.66 | $74.63 | 542,625 |
2021-05-12 | $76.23 | $76.32 | $74.62 | $74.78 | $73.76 | 353,844 |
2021-05-11 | $76.22 | $76.69 | $75.70 | $76.52 | $75.48 | 498,395 |
2021-05-10 | $78.29 | $78.29 | $77.07 | $77.11 | $76.06 | 272,173 |
2021-05-07 | $77.87 | $78.30 | $77.68 | $78.16 | $77.10 | 231,036 |
2021-05-06 | $77.22 | $77.55 | $76.53 | $77.55 | $76.49 | 319,993 |
2021-05-05 | $77.59 | $77.59 | $76.93 | $77.09 | $76.04 | 231,600 |
2021-05-04 | $77.54 | $77.54 | $76.41 | $77.19 | $76.14 | 256,938 |
2021-05-03 | $78.30 | $78.30 | $77.73 | $77.83 | $76.77 | 253,781 |
2021-04-30 | $78.05 | $78.06 | $77.66 | $77.82 | $76.76 | 285,312 |
2021-04-29 | $78.69 | $78.69 | $77.73 | $78.38 | $77.31 | 195,584 |
2021-04-28 | $78.06 | $78.35 | $77.94 | $78.07 | $77.01 | 173,160 |
2021-04-27 | $78.37 | $78.37 | $77.99 | $78.16 | $77.10 | 173,030 |
2021-04-26 | $78.12 | $78.31 | $77.98 | $78.25 | $77.19 | 152,838 |
2021-04-23 | $77.16 | $78.18 | $77.15 | $77.93 | $76.87 | 200,351 |
2021-04-22 | $77.79 | $77.86 | $76.73 | $77.05 | $76.00 | 519,036 |
2021-04-21 | $76.83 | $77.65 | $76.68 | $77.63 | $76.57 | 228,151 |
2021-04-20 | $77.35 | $77.39 | $76.50 | $76.82 | $75.77 | 219,621 |
2021-04-19 | $77.81 | $77.81 | $77.14 | $77.43 | $76.38 | 220,492 |
2021-04-16 | $78.01 | $78.01 | $77.63 | $77.91 | $76.85 | 210,347 |
2021-04-15 | $77.09 | $77.70 | $77.08 | $77.67 | $76.61 | 256,306 |
2021-04-14 | $77.26 | $77.38 | $76.63 | $76.76 | $75.72 | 417,224 |
2021-04-13 | $76.98 | $77.23 | $76.82 | $77.15 | $76.10 | 259,104 |
2021-04-12 | $76.82 | $76.84 | $76.44 | $76.82 | $75.77 | 306,158 |
2021-04-09 | $76.02 | $76.77 | $76.02 | $76.77 | $75.73 | 146,606 |
2021-04-08 | $75.90 | $76.22 | $75.86 | $76.22 | $75.18 | 157,275 |
2021-04-07 | $75.80 | $75.83 | $75.49 | $75.71 | $74.68 | 285,832 |
2021-04-06 | $75.73 | $75.95 | $75.57 | $75.68 | $74.65 | 380,937 |
2021-04-05 | $75.47 | $75.76 | $75.26 | $75.72 | $74.69 | 281,425 |
2021-04-01 | $74.35 | $74.71 | $74.20 | $74.71 | $73.69 | 260,289 |
2021-03-31 | $73.32 | $74.08 | $73.32 | $73.75 | $72.75 | 286,450 |
2021-03-30 | $72.96 | $73.36 | $72.81 | $73.22 | $72.22 | 195,040 |
2021-03-29 | $73.47 | $73.54 | $72.84 | $73.26 | $72.26 | 398,004 |
2021-03-26 | $72.49 | $73.66 | $72.46 | $73.63 | $72.63 | 163,694 |
2021-03-25 | $71.57 | $72.56 | $71.29 | $72.44 | $71.45 | 245,017 |
2021-03-24 | $73.14 | $73.24 | $71.96 | $71.96 | $70.98 | 265,940 |
2021-03-23 | $73.43 | $73.50 | $72.55 | $72.72 | $71.73 | 231,267 |
2021-03-22 | $73.12 | $73.68 | $72.98 | $73.42 | $72.42 | 425,544 |
2021-03-19 | $72.91 | $73.13 | $72.30 | $72.82 | $71.83 | 187,454 |
2021-03-18 | $73.83 | $74.04 | $72.86 | $72.98 | $71.83 | 163,348 |
2021-03-17 | $73.82 | $74.43 | $73.42 | $74.27 | $73.10 | 191,936 |
2021-03-16 | $74.44 | $74.49 | $73.83 | $74.06 | $72.90 | 345,133 |
2021-03-15 | $73.78 | $74.18 | $73.28 | $74.16 | $72.99 | 196,041 |
2021-03-12 | $73.37 | $73.58 | $72.95 | $73.57 | $72.41 | 240,517 |
2021-03-11 | $73.19 | $73.85 | $73.05 | $73.56 | $72.40 | 210,613 |
2021-03-10 | $72.77 | $72.94 | $72.31 | $72.49 | $71.35 | 250,431 |
2021-03-09 | $71.67 | $72.63 | $71.67 | $72.14 | $71.01 | 277,619 |
2021-03-08 | $71.73 | $72.11 | $70.79 | $70.86 | $69.75 | 279,355 |
2021-03-05 | $70.94 | $71.55 | $69.08 | $71.44 | $70.32 | 301,745 |
2021-03-04 | $71.17 | $71.61 | $69.25 | $70.16 | $69.06 | 309,038 |
2021-03-03 | $72.50 | $72.53 | $71.27 | $71.35 | $70.23 | 473,133 |
2021-03-02 | $73.48 | $73.48 | $72.50 | $72.55 | $71.41 | 202,476 |
2021-03-01 | $72.59 | $73.47 | $72.48 | $73.30 | $72.15 | 277,372 |
2021-02-26 | $72.03 | $72.40 | $70.97 | $71.42 | $70.30 | 347,313 |
2021-02-25 | $73.38 | $73.58 | $71.32 | $71.63 | $70.50 | 259,848 |
2021-02-24 | $72.80 | $73.63 | $72.26 | $73.51 | $72.35 | 230,194 |
2021-02-23 | $72.29 | $73.06 | $71.34 | $72.88 | $71.73 | 305,513 |
2021-02-22 | $73.23 | $73.44 | $72.86 | $72.91 | $71.76 | 290,276 |
2021-02-19 | $74.18 | $74.18 | $73.66 | $73.78 | $72.62 | 235,293 |
2021-02-18 | $73.67 | $73.95 | $73.18 | $73.72 | $72.56 | 454,318 |
2021-02-17 | $74.02 | $74.15 | $73.50 | $74.14 | $72.98 | 237,723 |
2021-02-16 | $74.90 | $74.90 | $74.07 | $74.29 | $73.12 | 248,836 |
2021-02-12 | $74.12 | $74.47 | $73.91 | $74.47 | $73.30 | 227,714 |
2021-02-11 | $74.28 | $74.28 | $73.60 | $74.16 | $72.99 | 340,839 |
2021-02-10 | $74.36 | $74.36 | $73.34 | $73.89 | $72.73 | 249,782 |
2021-02-09 | $73.86 | $74.02 | $73.73 | $73.90 | $72.74 | 407,457 |
2021-02-08 | $73.80 | $73.93 | $73.50 | $73.93 | $72.77 | 195,320 |
2021-02-05 | $73.42 | $73.42 | $73.01 | $73.35 | $72.20 | 351,765 |
2021-02-04 | $72.44 | $72.97 | $72.29 | $72.97 | $71.82 | 771,085 |
2021-02-03 | $72.52 | $72.52 | $71.90 | $72.11 | $70.98 | 317,552 |
2021-02-02 | $71.83 | $72.42 | $71.58 | $72.21 | $71.08 | 290,665 |
2021-02-01 | $70.60 | $71.23 | $70.05 | $71.09 | $69.97 | 336,068 |
2021-01-29 | $71.04 | $71.04 | $69.37 | $69.79 | $68.69 | 385,623 |
2021-01-28 | $70.96 | $71.83 | $70.80 | $71.08 | $69.96 | 226,843 |
2021-01-27 | $71.71 | $71.75 | $70.01 | $70.48 | $69.37 | 333,837 |
2021-01-26 | $72.74 | $72.76 | $72.28 | $72.30 | $71.16 | 438,631 |
2021-01-25 | $72.66 | $72.72 | $71.35 | $72.47 | $71.33 | 514,774 |
2021-01-22 | $72.13 | $72.44 | $72.05 | $72.30 | $71.16 | 240,094 |
2021-01-21 | $72.66 | $72.66 | $72.21 | $72.45 | $71.31 | 249,691 |
2021-01-20 | $71.71 | $72.47 | $71.60 | $72.35 | $71.21 | 957,671 |
2021-01-19 | $71.33 | $71.50 | $70.94 | $71.26 | $70.14 | 377,491 |
2021-01-15 | $71.05 | $71.15 | $70.42 | $70.75 | $69.64 | 318,181 |
2021-01-14 | $71.72 | $71.74 | $71.13 | $71.22 | $70.10 | 305,282 |
2021-01-13 | $71.50 | $71.68 | $71.15 | $71.51 | $70.39 | 282,913 |
2021-01-12 | $71.30 | $71.47 | $70.90 | $71.37 | $70.25 | 259,723 |
2021-01-11 | $71.34 | $71.63 | $71.05 | $71.30 | $70.18 | 263,549 |
2021-01-08 | $71.84 | $71.84 | $70.99 | $71.80 | $70.67 | 367,553 |
2021-01-07 | $70.65 | $71.45 | $70.65 | $71.35 | $70.23 | 323,317 |
2021-01-06 | $69.50 | $70.76 | $69.26 | $70.11 | $69.01 | 624,342 |
2021-01-05 | $69.18 | $69.83 | $69.12 | $69.72 | $68.62 | 239,810 |
2021-01-04 | $70.74 | $70.74 | $68.51 | $69.30 | $68.21 | 447,716 |
2020-12-31 | $69.94 | $70.29 | $69.74 | $70.17 | $69.07 | 221,880 |
2020-12-30 | $70.09 | $70.10 | $69.82 | $69.91 | $68.81 | 224,038 |
2020-12-29 | $70.41 | $70.41 | $69.63 | $69.81 | $68.71 | 338,502 |
2020-12-28 | $70.00 | $70.11 | $69.83 | $70.03 | $68.93 | 281,094 |
2020-12-24 | $69.55 | $69.58 | $69.28 | $69.58 | $68.49 | 140,503 |
2020-12-23 | $69.66 | $69.69 | $69.28 | $69.31 | $68.22 | 286,184 |
2020-12-22 | $69.57 | $69.57 | $69.00 | $69.34 | $68.25 | 369,858 |
2020-12-21 | $69.07 | $69.34 | $68.13 | $69.24 | $68.15 | 400,086 |
2020-12-18 | $69.78 | $69.82 | $68.93 | $69.43 | $68.34 | 586,994 |
2020-12-17 | $69.80 | $69.82 | $69.52 | $69.82 | $68.49 | 386,385 |
2020-12-16 | $69.31 | $69.43 | $69.00 | $69.29 | $67.97 | 330,153 |
2020-12-15 | $68.91 | $69.11 | $68.45 | $69.11 | $67.79 | 220,563 |
2020-12-14 | $68.92 | $69.02 | $68.15 | $68.21 | $66.91 | 271,452 |
2020-12-11 | $68.23 | $68.28 | $67.65 | $68.26 | $66.96 | 331,215 |
2020-12-10 | $67.97 | $68.44 | $67.74 | $68.32 | $67.02 | 198,911 |
2020-12-09 | $69.21 | $69.21 | $68.03 | $68.25 | $66.95 | 285,044 |
2020-12-08 | $68.76 | $69.08 | $68.49 | $69.05 | $67.73 | 171,923 |
2020-12-07 | $68.87 | $68.87 | $68.55 | $68.79 | $67.48 | 209,106 |
2020-12-04 | $68.44 | $68.80 | $68.31 | $68.80 | $67.49 | 316,356 |
2020-12-03 | $68.10 | $68.44 | $68.00 | $68.18 | $66.88 | 263,467 |
2020-12-02 | $67.90 | $68.14 | $67.65 | $68.13 | $66.83 | 165,452 |
2020-12-01 | $68.11 | $68.36 | $67.92 | $68.10 | $66.80 | 247,275 |
2020-11-30 | $67.59 | $67.61 | $66.71 | $67.34 | $66.05 | 556,247 |
2020-11-27 | $67.50 | $67.80 | $67.41 | $67.63 | $66.34 | 244,714 |
2020-11-25 | $67.31 | $67.32 | $66.91 | $67.26 | $65.98 | 1,081,036 |
2020-11-24 | $66.88 | $67.30 | $66.45 | $67.22 | $65.94 | 1,310,668 |
2020-11-23 | $66.49 | $66.50 | $65.84 | $66.31 | $65.04 | 1,286,850 |
2020-11-20 | $66.34 | $66.34 | $65.87 | $65.87 | $64.61 | 713,658 |
2020-11-19 | $65.92 | $66.31 | $65.60 | $66.20 | $64.94 | 1,372,026 |
2020-11-18 | $66.77 | $66.77 | $65.83 | $65.83 | $64.57 | 1,515,423 |
2020-11-17 | $66.55 | $66.78 | $66.13 | $66.54 | $65.27 | 1,694,545 |
2020-11-16 | $66.78 | $66.78 | $66.28 | $66.76 | $65.49 | 219,496 |
2020-11-13 | $65.82 | $66.20 | $65.50 | $66.08 | $64.82 | 157,692 |
2020-11-12 | $65.90 | $65.90 | $64.96 | $65.32 | $64.07 | 155,202 |
2020-11-11 | $65.87 | $65.98 | $65.55 | $65.90 | $64.64 | 221,199 |
2020-11-10 | $65.60 | $65.65 | $64.53 | $65.27 | $64.02 | 147,533 |
2020-11-09 | $67.03 | $67.63 | $65.46 | $65.56 | $64.31 | 193,844 |
2020-11-06 | $65.41 | $65.42 | $64.74 | $65.26 | $64.01 | 2,358,879 |
2020-11-05 | $65.06 | $65.52 | $64.92 | $65.31 | $64.06 | 211,326 |
2020-11-04 | $63.11 | $64.54 | $63.11 | $63.87 | $62.65 | 171,486 |
2020-11-03 | $61.83 | $62.62 | $61.57 | $62.30 | $61.11 | 219,436 |
2020-11-02 | $61.25 | $61.52 | $60.48 | $61.08 | $59.91 | 201,509 |
2020-10-30 | $61.09 | $61.25 | $59.85 | $60.54 | $59.38 | 221,278 |
2020-10-29 | $60.81 | $61.97 | $60.55 | $61.33 | $60.16 | 225,525 |
2020-10-28 | $61.87 | $61.87 | $60.68 | $60.74 | $59.58 | 442,105 |
2020-10-27 | $63.17 | $63.18 | $62.79 | $62.86 | $61.66 | 114,158 |
2020-10-26 | $63.58 | $63.69 | $62.25 | $62.96 | $61.76 | 250,663 |
2020-10-23 | $64.20 | $64.20 | $63.64 | $64.13 | $62.91 | 107,313 |
2020-10-22 | $63.77 | $63.96 | $63.13 | $63.82 | $62.60 | 119,401 |
2020-10-21 | $63.85 | $64.13 | $63.52 | $63.56 | $62.35 | 90,501 |
2020-10-20 | $63.71 | $64.35 | $63.60 | $63.74 | $62.52 | 171,345 |
2020-10-19 | $64.81 | $64.90 | $63.36 | $63.54 | $62.33 | 120,661 |
2020-10-16 | $64.91 | $65.11 | $64.49 | $64.49 | $63.26 | 184,500 |
2020-10-15 | $64.07 | $64.66 | $63.64 | $64.55 | $63.31 | 190,933 |
2020-10-14 | $65.12 | $65.42 | $64.49 | $64.62 | $63.39 | 229,276 |
2020-10-13 | $65.56 | $65.56 | $64.95 | $65.15 | $63.91 | 144,901 |
2020-10-12 | $65.02 | $65.68 | $64.77 | $65.40 | $64.15 | 180,667 |
2020-10-09 | $64.12 | $64.37 | $63.97 | $64.33 | $63.10 | 325,591 |
2020-10-08 | $63.71 | $63.83 | $63.46 | $63.67 | $62.45 | 197,303 |
2020-10-07 | $62.59 | $63.32 | $62.59 | $63.21 | $62.00 | 156,901 |
2020-10-06 | $63.08 | $63.42 | $61.98 | $62.10 | $60.91 | 294,269 |
2020-10-05 | $62.26 | $62.93 | $62.26 | $62.93 | $61.73 | 130,431 |
2020-10-02 | $61.47 | $62.10 | $60.88 | $61.74 | $60.56 | 148,593 |
2020-10-01 | $62.45 | $62.56 | $62.05 | $62.44 | $61.25 | 191,819 |
2020-09-30 | $61.56 | $62.40 | $61.43 | $61.81 | $60.63 | 188,354 |
2020-09-29 | $61.60 | $61.72 | $61.22 | $61.36 | $60.19 | 166,237 |
2020-09-28 | $61.46 | $61.68 | $61.18 | $61.50 | $60.33 | 150,232 |
2020-09-25 | $59.52 | $60.66 | $59.26 | $60.54 | $59.38 | 130,616 |
2020-09-24 | $59.27 | $60.12 | $58.76 | $59.50 | $58.36 | 172,314 |
2020-09-23 | $60.77 | $60.96 | $59.27 | $59.38 | $58.25 | 143,955 |
2020-09-22 | $60.64 | $60.89 | $59.93 | $60.83 | $59.67 | 209,205 |
2020-09-21 | $59.97 | $60.18 | $59.11 | $60.18 | $59.03 | 205,927 |
2020-09-18 | $61.84 | $61.84 | $60.41 | $60.91 | $59.56 | 129,265 |
2020-09-17 | $61.24 | $61.84 | $61.00 | $61.56 | $60.19 | 100,488 |
2020-09-16 | $62.87 | $62.94 | $62.09 | $62.13 | $60.75 | 165,307 |
2020-09-15 | $62.72 | $62.80 | $62.25 | $62.51 | $61.12 | 165,631 |
2020-09-14 | $61.92 | $62.37 | $61.77 | $62.10 | $60.72 | 135,655 |
2020-09-11 | $61.46 | $61.69 | $60.51 | $61.07 | $59.71 | 104,541 |
2020-09-10 | $62.71 | $62.80 | $61.01 | $61.15 | $59.79 | 115,633 |
2020-09-09 | $61.87 | $62.60 | $61.57 | $62.15 | $60.77 | 143,974 |
2020-09-08 | $61.63 | $61.90 | $60.84 | $60.84 | $59.49 | 327,929 |
2020-09-04 | $63.40 | $63.80 | $61.15 | $62.72 | $61.33 | 294,456 |
2020-09-03 | $65.56 | $65.56 | $62.91 | $63.39 | $61.98 | 211,322 |
2020-09-02 | $65.36 | $66.03 | $65.06 | $65.92 | $64.46 | 136,986 |
2020-09-01 | $64.65 | $65.09 | $64.44 | $65.09 | $63.64 | 249,734 |
2020-08-31 | $64.59 | $64.77 | $64.32 | $64.48 | $63.05 | 243,200 |
2020-08-28 | $64.48 | $64.50 | $64.13 | $64.50 | $63.07 | 190,204 |
2020-08-27 | $64.23 | $64.43 | $63.85 | $64.12 | $62.70 | 139,162 |
2020-08-26 | $63.53 | $64.03 | $63.35 | $63.96 | $62.54 | 133,807 |
2020-08-25 | $63.15 | $63.26 | $62.84 | $63.23 | $61.82 | 193,781 |
2020-08-24 | $63.00 | $63.00 | $62.61 | $62.95 | $61.55 | 139,566 |
2020-08-21 | $62.36 | $62.45 | $62.15 | $62.43 | $61.04 | 102,604 |
2020-08-20 | $61.72 | $62.30 | $61.56 | $62.24 | $60.86 | 96,226 |
2020-08-19 | $62.42 | $62.42 | $61.83 | $61.93 | $60.55 | 147,915 |
2020-08-18 | $62.32 | $62.32 | $61.78 | $62.19 | $60.81 | 113,256 |
2020-08-17 | $62.09 | $62.09 | $61.86 | $61.97 | $60.59 | 128,213 |
2020-08-14 | $61.76 | $61.78 | $61.49 | $61.63 | $60.26 | 162,003 |
2020-08-13 | $61.84 | $61.99 | $61.53 | $61.71 | $60.34 | 161,954 |
2020-08-12 | $61.46 | $61.84 | $61.37 | $61.68 | $60.31 | 85,849 |
2020-08-11 | $61.50 | $61.71 | $60.67 | $60.84 | $59.49 | 133,427 |
2020-08-10 | $61.56 | $61.56 | $60.92 | $61.35 | $59.99 | 86,462 |
2020-08-07 | $61.39 | $61.47 | $60.93 | $61.38 | $60.02 | 156,415 |
2020-08-06 | $61.04 | $61.46 | $60.84 | $61.41 | $60.05 | 94,666 |
2020-08-05 | $61.02 | $61.08 | $60.87 | $61.06 | $59.70 | 86,102 |
2020-08-04 | $60.49 | $60.65 | $60.25 | $60.65 | $59.30 | 111,666 |
2020-08-03 | $60.39 | $60.59 | $60.22 | $60.47 | $59.13 | 172,825 |
2020-07-31 | $59.87 | $59.93 | $59.01 | $59.89 | $58.56 | 164,959 |
2020-07-30 | $58.85 | $59.52 | $58.64 | $59.48 | $58.16 | 104,984 |
2020-07-29 | $58.84 | $59.65 | $58.84 | $59.56 | $58.24 | 120,366 |
2020-07-28 | $59.11 | $59.18 | $58.64 | $58.70 | $57.40 | 113,127 |
2020-07-27 | $58.82 | $59.20 | $58.66 | $59.18 | $57.86 | 130,760 |
2020-07-24 | $58.75 | $58.76 | $58.17 | $58.57 | $57.27 | 443,005 |
2020-07-23 | $59.64 | $59.90 | $58.69 | $58.99 | $57.68 | 128,510 |
2020-07-22 | $59.32 | $59.80 | $59.32 | $59.79 | $58.46 | 202,972 |
2020-07-21 | $60.05 | $60.05 | $59.23 | $59.42 | $58.10 | 90,962 |
2020-07-20 | $58.95 | $59.59 | $58.75 | $59.46 | $58.14 | 203,004 |
2020-07-17 | $58.87 | $58.93 | $58.40 | $58.79 | $57.48 | 105,226 |
2020-07-16 | $58.56 | $58.65 | $58.26 | $58.54 | $57.24 | 107,735 |
2020-07-15 | $58.98 | $58.98 | $58.26 | $58.83 | $57.52 | 131,353 |
2020-07-14 | $57.10 | $58.25 | $56.90 | $58.19 | $56.90 | 289,499 |
2020-07-13 | $58.86 | $59.15 | $57.38 | $57.46 | $56.18 | 142,156 |
2020-07-10 | $57.76 | $58.26 | $57.39 | $58.25 | $56.96 | 105,055 |
2020-07-09 | $58.28 | $58.28 | $56.93 | $57.72 | $56.44 | 189,689 |
2020-07-08 | $57.43 | $57.91 | $57.24 | $57.91 | $56.62 | 183,751 |
2020-07-07 | $57.56 | $58.13 | $57.30 | $57.39 | $56.11 | 133,019 |
2020-07-06 | $57.93 | $58.06 | $57.68 | $57.95 | $56.66 | 180,586 |
2020-07-02 | $57.42 | $57.60 | $56.88 | $57.01 | $55.74 | 242,580 |
2020-07-01 | $56.56 | $56.89 | $56.39 | $56.71 | $55.45 | 490,353 |
2020-06-30 | $55.50 | $56.55 | $55.50 | $56.39 | $55.14 | 84,804 |
2020-06-29 | $55.11 | $55.35 | $54.42 | $55.28 | $54.05 | 135,891 |
2020-06-26 | $55.65 | $55.73 | $54.62 | $54.62 | $53.41 | 168,238 |
2020-06-25 | $55.42 | $55.99 | $54.85 | $55.99 | $54.75 | 165,253 |
2020-06-24 | $56.56 | $56.56 | $54.94 | $55.34 | $54.11 | 127,591 |
2020-06-23 | $57.10 | $57.20 | $56.70 | $56.73 | $55.47 | 114,863 |
2020-06-22 | $55.96 | $56.50 | $55.75 | $56.47 | $55.22 | 155,580 |
2020-06-19 | $57.22 | $57.22 | $55.90 | $56.18 | $54.73 | 187,003 |
2020-06-18 | $56.33 | $56.55 | $56.12 | $56.45 | $55.00 | 100,674 |
2020-06-17 | $56.96 | $56.96 | $56.35 | $56.41 | $54.96 | 115,530 |
2020-06-16 | $57.14 | $57.14 | $55.91 | $56.60 | $55.14 | 105,872 |
2020-06-15 | $53.94 | $55.68 | $53.70 | $55.48 | $54.05 | 127,928 |
2020-06-12 | $55.43 | $55.71 | $53.91 | $54.87 | $53.46 | 134,482 |
2020-06-11 | $55.98 | $56.41 | $54.13 | $54.21 | $52.82 | 171,656 |
2020-06-10 | $57.93 | $57.99 | $57.35 | $57.49 | $56.01 | 225,502 |
2020-06-09 | $57.65 | $57.94 | $57.40 | $57.67 | $56.19 | 206,163 |
2020-06-08 | $57.68 | $58.01 | $57.36 | $58.01 | $56.52 | 162,280 |
2020-06-05 | $57.07 | $57.60 | $56.95 | $57.39 | $55.91 | 115,100 |
2020-06-04 | $56.31 | $56.41 | $55.64 | $56.00 | $54.56 | 218,032 |
2020-06-03 | $56.14 | $56.42 | $55.95 | $56.26 | $54.81 | 118,470 |
2020-06-02 | $55.53 | $55.63 | $55.05 | $55.63 | $54.20 | 156,438 |
2020-06-01 | $54.95 | $55.31 | $54.75 | $55.17 | $53.75 | 121,033 |
2020-05-29 | $54.56 | $55.01 | $54.08 | $54.95 | $53.54 | 290,324 |
2020-05-28 | $55.04 | $55.33 | $54.49 | $54.57 | $53.17 | 220,401 |
2020-05-27 | $54.63 | $54.75 | $53.41 | $54.75 | $53.34 | 421,379 |
2020-05-26 | $54.70 | $54.79 | $53.93 | $53.95 | $52.56 | 150,759 |
2020-05-22 | $53.08 | $53.42 | $52.99 | $53.41 | $52.04 | 82,181 |
2020-05-21 | $53.69 | $53.69 | $53.00 | $53.23 | $51.86 | 211,399 |
2020-05-20 | $53.46 | $53.73 | $53.34 | $53.58 | $52.20 | 123,034 |
2020-05-19 | $52.90 | $53.41 | $52.63 | $52.63 | $51.28 | 106,391 |
2020-05-18 | $52.89 | $53.35 | $52.82 | $53.11 | $51.74 | 152,732 |
2020-05-15 | $50.95 | $51.60 | $50.70 | $51.60 | $50.27 | 86,777 |
2020-05-14 | $50.36 | $51.29 | $49.68 | $51.29 | $49.97 | 141,140 |
2020-05-13 | $51.41 | $51.73 | $50.18 | $50.67 | $49.37 | 1,089,542 |
2020-05-12 | $53.05 | $53.05 | $51.65 | $51.65 | $50.32 | 77,448 |
2020-05-11 | $52.14 | $53.04 | $52.14 | $52.83 | $51.47 | 131,158 |
2020-05-08 | $52.44 | $52.70 | $52.30 | $52.68 | $51.32 | 93,115 |
2020-05-07 | $51.87 | $52.10 | $51.65 | $51.73 | $50.40 | 110,517 |
2020-05-06 | $51.43 | $51.64 | $51.09 | $51.09 | $49.78 | 205,669 |
2020-05-05 | $51.54 | $51.83 | $51.18 | $51.27 | $49.95 | 320,188 |
2020-05-04 | $50.02 | $50.73 | $49.86 | $50.72 | $49.42 | 122,789 |
2020-05-01 | $50.74 | $51.11 | $50.27 | $50.49 | $49.19 | 122,516 |
2020-04-30 | $52.54 | $52.54 | $51.64 | $51.90 | $50.56 | 166,128 |
2020-04-29 | $51.91 | $52.71 | $51.86 | $52.43 | $51.08 | 132,837 |
2020-04-28 | $52.14 | $52.14 | $50.87 | $50.90 | $49.59 | 269,493 |
2020-04-27 | $51.11 | $51.44 | $50.80 | $51.28 | $49.96 | 165,661 |
2020-04-24 | $50.11 | $50.48 | $49.62 | $50.34 | $49.04 | 178,926 |
2020-04-23 | $49.78 | $50.39 | $49.61 | $49.63 | $48.35 | 117,473 |
2020-04-22 | $49.67 | $49.90 | $49.30 | $49.58 | $48.30 | 158,946 |
2020-04-21 | $49.61 | $49.61 | $48.37 | $48.54 | $47.29 | 185,768 |
2020-04-20 | $50.57 | $50.90 | $50.07 | $50.16 | $48.87 | 221,207 |
2020-04-17 | $50.48 | $50.96 | $50.24 | $50.89 | $49.58 | 246,515 |
2020-04-16 | $49.43 | $49.82 | $49.10 | $49.71 | $48.43 | 288,452 |
2020-04-15 | $49.54 | $49.66 | $49.00 | $49.27 | $48.00 | 139,475 |
2020-04-14 | $50.07 | $50.50 | $49.73 | $50.41 | $49.11 | 284,940 |
2020-04-13 | $49.37 | $49.37 | $48.16 | $48.85 | $47.59 | 201,967 |
2020-04-09 | $49.25 | $49.73 | $48.83 | $49.30 | $48.03 | 322,529 |
2020-04-08 | $47.79 | $48.69 | $47.02 | $48.47 | $47.22 | 352,880 |
2020-04-07 | $48.76 | $48.76 | $46.92 | $46.92 | $45.71 | 322,066 |
2020-04-06 | $45.58 | $47.10 | $45.38 | $46.87 | $45.66 | 252,994 |
2020-04-03 | $44.33 | $44.60 | $43.30 | $43.76 | $42.63 | 132,369 |
2020-04-02 | $43.58 | $44.67 | $43.50 | $44.47 | $43.33 | 121,585 |
2020-04-01 | $44.38 | $44.65 | $43.26 | $43.65 | $42.53 | 132,128 |
2020-03-31 | $46.51 | $46.71 | $45.46 | $45.79 | $44.61 | 268,488 |
2020-03-30 | $45.30 | $46.54 | $45.07 | $46.45 | $45.25 | 166,691 |
2020-03-27 | $45.36 | $46.20 | $44.55 | $45.00 | $43.84 | 289,291 |
2020-03-26 | $44.58 | $46.56 | $44.43 | $46.44 | $45.25 | 271,485 |
2020-03-25 | $43.75 | $45.57 | $42.75 | $43.90 | $42.77 | 503,588 |
2020-03-24 | $42.24 | $43.46 | $41.76 | $43.46 | $42.34 | 280,730 |
2020-03-23 | $40.83 | $40.83 | $38.85 | $39.72 | $38.70 | 360,181 |
2020-03-20 | $43.20 | $43.50 | $40.60 | $40.77 | $39.72 | 339,789 |
2020-03-19 | $41.56 | $43.45 | $40.65 | $42.61 | $41.51 | 291,477 |
2020-03-18 | $43.93 | $43.93 | $39.84 | $41.97 | $40.89 | 393,855 |
2020-03-17 | $43.09 | $44.78 | $41.58 | $44.60 | $43.45 | 378,585 |
2020-03-16 | $43.78 | $45.07 | $42.17 | $42.51 | $41.42 | 340,559 |
2020-03-13 | $46.72 | $47.99 | $44.04 | $47.78 | $46.55 | 487,519 |
2020-03-12 | $45.37 | $46.65 | $43.79 | $43.87 | $42.74 | 535,922 |
2020-03-11 | $49.42 | $49.70 | $47.82 | $48.46 | $47.21 | 337,043 |
2020-03-10 | $50.31 | $50.88 | $48.32 | $50.87 | $49.56 | 271,075 |
2020-03-09 | $49.08 | $50.28 | $48.26 | $48.66 | $47.27 | 450,985 |
2020-03-06 | $51.76 | $52.85 | $51.39 | $52.65 | $51.15 | 217,556 |
2020-03-05 | $54.16 | $54.60 | $53.16 | $53.60 | $52.07 | 174,257 |
2020-03-04 | $54.44 | $55.41 | $53.79 | $55.41 | $53.83 | 482,771 |
2020-03-03 | $55.09 | $55.53 | $52.75 | $53.25 | $51.73 | 283,859 |
2020-03-02 | $52.95 | $54.70 | $52.25 | $54.70 | $53.14 | 259,719 |
2020-02-28 | $50.73 | $52.46 | $50.66 | $52.46 | $50.97 | 294,007 |
2020-02-27 | $54.15 | $54.85 | $52.80 | $52.80 | $51.30 | 224,403 |
2020-02-26 | $55.57 | $56.37 | $55.07 | $55.25 | $53.68 | 117,010 |
2020-02-25 | $57.59 | $57.59 | $55.27 | $55.45 | $53.87 | 201,974 |
2020-02-24 | $57.33 | $57.69 | $56.91 | $57.17 | $55.54 | 239,017 |
2020-02-21 | $59.54 | $59.54 | $58.94 | $59.13 | $57.45 | 143,050 |
2020-02-20 | $60.03 | $60.12 | $59.25 | $59.86 | $58.16 | 131,090 |
2020-02-19 | $59.99 | $60.17 | $59.73 | $60.05 | $58.34 | 203,487 |
2020-02-18 | $59.76 | $59.79 | $59.45 | $59.72 | $58.02 | 167,557 |
2020-02-14 | $59.86 | $59.87 | $59.66 | $59.87 | $58.17 | 131,305 |
2020-02-13 | $59.55 | $59.91 | $59.47 | $59.73 | $58.03 | 158,766 |
2020-02-12 | $59.69 | $59.76 | $59.53 | $59.76 | $58.06 | 167,452 |
2020-02-11 | $59.47 | $59.65 | $59.27 | $59.34 | $57.65 | 116,933 |
2020-02-10 | $58.54 | $59.21 | $58.37 | $59.21 | $57.52 | 180,515 |
2020-02-07 | $58.84 | $58.95 | $58.61 | $58.72 | $57.05 | 141,307 |
2020-02-06 | $59.14 | $59.14 | $58.85 | $59.04 | $57.36 | 144,732 |
2020-02-05 | $58.99 | $58.99 | $58.52 | $58.86 | $57.18 | 183,368 |
2020-02-04 | $58.13 | $58.52 | $58.02 | $58.36 | $56.70 | 124,589 |
2020-02-03 | $57.14 | $57.60 | $57.14 | $57.38 | $55.75 | 141,584 |
2020-01-31 | $57.75 | $57.76 | $56.61 | $56.79 | $55.17 | 202,483 |
2020-01-30 | $57.36 | $57.84 | $57.13 | $57.81 | $56.16 | 158,687 |
2020-01-29 | $58.01 | $58.01 | $57.61 | $57.64 | $56.00 | 113,920 |
2020-01-28 | $57.48 | $57.85 | $57.28 | $57.72 | $56.08 | 165,835 |
2020-01-27 | $57.10 | $57.36 | $56.85 | $57.08 | $55.46 | 212,995 |
2020-01-24 | $58.82 | $58.82 | $57.83 | $58.02 | $56.37 | 144,750 |
2020-01-23 | $58.45 | $58.59 | $58.16 | $58.57 | $56.90 | 91,891 |
2020-01-22 | $58.71 | $58.82 | $58.50 | $58.53 | $56.86 | 187,280 |
2020-01-21 | $58.43 | $58.59 | $58.34 | $58.45 | $56.79 | 126,593 |
2020-01-17 | $58.58 | $58.64 | $58.37 | $58.54 | $56.87 | 166,729 |
2020-01-16 | $58.16 | $58.38 | $58.07 | $58.38 | $56.72 | 102,321 |
2020-01-15 | $57.71 | $58.00 | $57.67 | $57.80 | $56.15 | 142,228 |
2020-01-14 | $57.78 | $57.92 | $57.60 | $57.72 | $56.08 | 176,226 |
2020-01-13 | $57.50 | $57.75 | $57.37 | $57.75 | $56.11 | 202,386 |
2020-01-10 | $57.66 | $57.66 | $57.23 | $57.29 | $55.66 | 137,355 |
2020-01-09 | $57.51 | $57.51 | $57.30 | $57.41 | $55.78 | 114,555 |
2020-01-08 | $56.83 | $57.31 | $56.73 | $57.08 | $55.46 | 559,166 |
2020-01-07 | $56.82 | $56.87 | $56.64 | $56.72 | $55.11 | 133,778 |
2020-01-06 | $56.53 | $56.85 | $56.25 | $56.85 | $55.23 | 90,808 |
2020-01-03 | $56.51 | $56.86 | $56.50 | $56.66 | $55.05 | 129,887 |
2020-01-02 | $56.98 | $57.07 | $56.69 | $57.06 | $55.44 | 196,198 |
2019-12-31 | $56.36 | $56.61 | $56.29 | $56.57 | $54.96 | 122,202 |
2019-12-30 | $56.85 | $56.85 | $56.27 | $56.42 | $54.81 | 133,896 |
2019-12-27 | $56.79 | $56.90 | $56.67 | $56.75 | $55.13 | 79,383 |
2019-12-26 | $56.65 | $56.77 | $56.58 | $56.77 | $55.15 | 60,723 |
2019-12-24 | $56.40 | $56.73 | $56.40 | $56.48 | $54.87 | 24,025 |
2019-12-23 | $56.70 | $56.70 | $56.43 | $56.45 | $54.84 | 97,198 |
2019-12-20 | $56.54 | $56.54 | $56.33 | $56.46 | $54.85 | 124,886 |
2019-12-19 | $56.30 | $56.40 | $56.16 | $56.39 | $54.57 | 110,752 |
2019-12-18 | $56.23 | $56.24 | $56.11 | $56.13 | $54.31 | 83,685 |
2019-12-17 | $56.31 | $56.31 | $56.09 | $56.11 | $54.29 | 217,187 |
2019-12-16 | $56.17 | $56.24 | $56.04 | $56.11 | $54.29 | 115,849 |
2019-12-13 | $55.73 | $55.90 | $55.49 | $55.69 | $53.89 | 103,340 |
2019-12-12 | $55.24 | $55.76 | $55.09 | $55.65 | $53.85 | 158,260 |
2019-12-11 | $55.24 | $55.24 | $55.04 | $55.19 | $53.40 | 127,497 |
2019-12-10 | $55.24 | $55.24 | $54.98 | $55.03 | $53.25 | 230,813 |
2019-12-09 | $55.34 | $55.35 | $55.11 | $55.12 | $53.34 | 135,885 |
2019-12-06 | $55.35 | $55.40 | $55.24 | $55.30 | $53.51 | 59,629 |
2019-12-05 | $54.93 | $54.93 | $54.66 | $54.85 | $53.08 | 43,563 |
2019-12-04 | $54.75 | $54.85 | $54.60 | $54.75 | $52.98 | 46,346 |
2019-12-03 | $54.26 | $54.44 | $54.00 | $54.42 | $52.66 | 153,380 |
2019-12-02 | $55.43 | $55.43 | $54.69 | $54.76 | $52.99 | 71,093 |
2019-11-29 | $55.51 | $55.51 | $55.22 | $55.27 | $53.48 | 90,324 |
2019-11-27 | $55.45 | $55.50 | $55.30 | $55.50 | $53.70 | 96,295 |
2019-11-26 | $55.17 | $55.27 | $55.04 | $55.23 | $53.44 | 83,860 |
2019-11-25 | $54.79 | $55.07 | $54.73 | $55.07 | $53.29 | 148,747 |
2019-11-22 | $54.57 | $54.57 | $54.30 | $54.53 | $52.77 | 118,903 |
2019-11-21 | $54.71 | $54.71 | $54.30 | $54.42 | $52.66 | 101,572 |
2019-11-20 | $54.75 | $54.76 | $54.28 | $54.57 | $52.80 | 80,576 |
2019-11-19 | $54.94 | $54.94 | $54.64 | $54.78 | $53.01 | 115,501 |
2019-11-18 | $54.62 | $54.77 | $54.52 | $54.73 | $52.96 | 93,513 |
2019-11-15 | $54.61 | $54.66 | $54.41 | $54.66 | $52.89 | 60,406 |
2019-11-14 | $54.17 | $54.34 | $54.03 | $54.28 | $52.52 | 256,244 |
2019-11-13 | $54.10 | $54.25 | $54.00 | $54.20 | $52.45 | 53,709 |
2019-11-12 | $54.22 | $54.33 | $54.06 | $54.15 | $52.40 | 60,144 |
2019-11-11 | $54.01 | $54.06 | $53.92 | $54.06 | $52.31 | 39,500 |
2019-11-08 | $54.00 | $54.13 | $53.87 | $54.13 | $52.38 | 50,555 |
2019-11-07 | $54.16 | $54.19 | $53.86 | $53.89 | $52.15 | 97,793 |
2019-11-06 | $53.84 | $53.84 | $53.57 | $53.77 | $52.03 | 119,827 |
2019-11-05 | $54.06 | $54.06 | $53.73 | $53.73 | $51.99 | 417,701 |
2019-11-04 | $54.22 | $54.22 | $53.82 | $53.86 | $52.12 | 150,778 |
2019-11-01 | $53.58 | $53.70 | $53.48 | $53.67 | $51.93 | 30,100 |
2019-10-31 | $53.43 | $53.43 | $52.94 | $53.14 | $51.42 | 88,387 |
2019-10-30 | $53.38 | $53.39 | $53.06 | $53.36 | $51.63 | 47,158 |
2019-10-29 | $53.31 | $53.40 | $53.17 | $53.20 | $51.48 | 81,452 |
2019-10-28 | $53.25 | $53.33 | $53.19 | $53.26 | $51.54 | 60,186 |
2019-10-25 | $52.63 | $52.95 | $52.63 | $52.89 | $51.18 | 47,352 |
2019-10-24 | $52.74 | $52.83 | $52.44 | $52.66 | $50.96 | 78,603 |
2019-10-23 | $52.31 | $52.49 | $52.28 | $52.46 | $50.76 | 87,324 |
2019-10-22 | $52.68 | $52.75 | $52.34 | $52.34 | $50.65 | 52,974 |
2019-10-21 | $52.64 | $52.64 | $52.49 | $52.58 | $50.88 | 47,719 |
2019-10-18 | $52.49 | $52.49 | $52.04 | $52.29 | $50.60 | 66,087 |
2019-10-17 | $52.50 | $52.57 | $52.33 | $52.42 | $50.72 | 45,017 |
2019-10-16 | $52.35 | $52.35 | $52.13 | $52.24 | $50.55 | 63,573 |
2019-10-15 | $52.13 | $52.48 | $52.06 | $52.36 | $50.67 | 39,886 |
2019-10-14 | $51.94 | $51.94 | $51.57 | $51.84 | $50.16 | 76,234 |
2019-10-11 | $51.92 | $52.28 | $51.89 | $51.89 | $50.21 | 62,389 |
2019-10-10 | $51.01 | $51.47 | $51.01 | $51.27 | $49.61 | 59,700 |
2019-10-09 | $50.95 | $51.11 | $50.78 | $50.95 | $49.30 | 60,959 |
2019-10-08 | $51.07 | $51.07 | $50.47 | $50.47 | $48.84 | 51,254 |
2019-10-07 | $51.45 | $51.65 | $51.25 | $51.32 | $49.66 | 38,563 |
2019-10-04 | $51.01 | $51.52 | $50.98 | $51.52 | $49.85 | 80,896 |
2019-10-03 | $50.43 | $50.80 | $49.83 | $50.80 | $49.16 | 77,298 |
2019-10-02 | $51.02 | $51.02 | $50.10 | $50.36 | $48.73 | 50,438 |
2019-10-01 | $52.13 | $52.13 | $51.19 | $51.20 | $49.54 | 51,239 |
2019-09-30 | $51.78 | $51.98 | $51.69 | $51.91 | $50.23 | 52,244 |
2019-09-27 | $52.10 | $52.10 | $51.32 | $51.55 | $49.88 | 89,291 |
2019-09-26 | $52.17 | $52.17 | $51.79 | $51.91 | $50.23 | 101,079 |
2019-09-25 | $51.81 | $52.11 | $51.50 | $52.04 | $50.36 | 93,608 |
2019-09-24 | $52.48 | $52.56 | $51.53 | $51.70 | $50.03 | 99,353 |
2019-09-23 | $52.36 | $52.50 | $52.24 | $52.40 | $50.51 | 48,202 |
2019-09-20 | $52.85 | $52.85 | $52.40 | $52.40 | $50.51 | 27,521 |
2019-09-19 | $52.81 | $52.92 | $52.62 | $52.66 | $50.76 | 36,245 |
2019-09-18 | $52.67 | $52.67 | $52.19 | $52.65 | $50.75 | 33,236 |
2019-09-17 | $52.53 | $52.66 | $52.42 | $52.66 | $50.76 | 22,889 |
2019-09-16 | $52.49 | $52.57 | $52.36 | $52.52 | $50.63 | 45,417 |
2019-09-13 | $52.94 | $52.94 | $52.64 | $52.68 | $50.78 | 185,126 |
2019-09-12 | $52.84 | $52.94 | $52.62 | $52.75 | $50.85 | 59,583 |
2019-09-11 | $52.24 | $52.55 | $52.20 | $52.55 | $50.66 | 80,270 |
2019-09-10 | $52.12 | $52.12 | $51.70 | $52.08 | $50.20 | 50,252 |
2019-09-09 | $52.49 | $52.49 | $51.97 | $52.11 | $50.23 | 58,626 |
2019-09-06 | $52.31 | $52.32 | $52.15 | $52.20 | $50.32 | 50,557 |
2019-09-05 | $51.98 | $52.26 | $51.98 | $52.16 | $50.28 | 18,648 |
2019-09-04 | $51.32 | $51.44 | $51.16 | $51.42 | $49.57 | 35,916 |
2019-09-03 | $51.07 | $51.07 | $50.70 | $50.87 | $49.04 | 29,483 |
2019-08-30 | $51.56 | $51.56 | $51.10 | $51.28 | $49.43 | 21,187 |
2019-08-29 | $51.11 | $51.38 | $51.00 | $51.23 | $49.38 | 27,555 |
2019-08-28 | $50.18 | $50.59 | $50.00 | $50.58 | $48.76 | 43,712 |
2019-08-27 | $50.81 | $50.81 | $50.16 | $50.31 | $48.50 | 41,586 |
2019-08-26 | $50.28 | $50.47 | $50.06 | $50.47 | $48.65 | 110,065 |
2019-08-23 | $51.09 | $51.32 | $49.72 | $49.74 | $47.95 | 37,324 |
2019-08-22 | $51.48 | $51.56 | $50.98 | $51.25 | $49.40 | 34,052 |
2019-08-21 | $51.11 | $51.37 | $51.11 | $51.31 | $49.46 | 39,365 |
2019-08-20 | $51.23 | $51.24 | $50.85 | $50.85 | $49.02 | 67,913 |
2019-08-19 | $51.30 | $51.33 | $51.09 | $51.23 | $49.38 | 47,784 |
2019-08-16 | $50.25 | $50.70 | $50.25 | $50.66 | $48.83 | 36,575 |
2019-08-15 | $50.03 | $50.03 | $49.52 | $49.86 | $48.06 | 171,528 |
2019-08-14 | $50.70 | $50.70 | $49.76 | $49.77 | $47.98 | 88,146 |
2019-08-13 | $50.73 | $51.55 | $50.38 | $51.32 | $49.47 | 83,110 |
2019-08-12 | $51.00 | $51.00 | $50.34 | $50.52 | $48.70 | 81,038 |
2019-08-09 | $51.39 | $51.47 | $50.90 | $51.11 | $49.27 | 25,766 |
2019-08-08 | $50.91 | $51.47 | $50.82 | $51.47 | $49.61 | 44,812 |
2019-08-07 | $49.99 | $50.64 | $49.54 | $50.57 | $48.75 | 87,589 |
2019-08-06 | $50.26 | $50.44 | $49.86 | $50.44 | $48.62 | 38,740 |
2019-08-05 | $50.67 | $50.67 | $49.38 | $49.78 | $47.98 | 84,750 |
2019-08-02 | $51.74 | $51.74 | $51.08 | $51.32 | $49.47 | 45,142 |
2019-08-01 | $52.38 | $52.89 | $51.64 | $51.73 | $49.86 | 59,442 |
2019-07-31 | $52.95 | $52.95 | $51.90 | $52.20 | $50.32 | 41,216 |
2019-07-30 | $52.70 | $52.87 | $52.46 | $52.77 | $50.87 | 43,085 |
2019-07-29 | $53.11 | $53.11 | $52.82 | $52.92 | $51.01 | 44,791 |
2019-07-26 | $52.69 | $53.06 | $52.69 | $53.06 | $51.15 | 233,497 |
2019-07-25 | $52.89 | $52.96 | $52.50 | $52.53 | $50.64 | 112,234 |
2019-07-24 | $52.53 | $52.91 | $52.53 | $52.90 | $50.99 | 61,337 |
2019-07-23 | $52.48 | $52.57 | $52.25 | $52.57 | $50.67 | 27,566 |
2019-07-22 | $52.19 | $52.29 | $52.07 | $52.19 | $50.31 | 55,117 |
2019-07-19 | $52.66 | $52.66 | $52.00 | $52.00 | $50.12 | 13,166 |
2019-07-18 | $52.16 | $52.43 | $52.00 | $52.38 | $50.49 | 37,631 |
2019-07-17 | $52.58 | $52.58 | $52.20 | $52.20 | $50.32 | 71,273 |
2019-07-16 | $52.62 | $52.80 | $52.41 | $52.47 | $50.58 | 33,683 |
2019-07-15 | $52.73 | $52.73 | $52.51 | $52.61 | $50.71 | 28,877 |
2019-07-12 | $52.43 | $52.60 | $52.37 | $52.59 | $50.69 | 33,171 |
2019-07-11 | $52.29 | $52.37 | $52.12 | $52.28 | $50.39 | 62,049 |
2019-07-10 | $52.36 | $52.37 | $52.09 | $52.20 | $50.32 | 54,564 |
2019-07-09 | $51.74 | $52.01 | $51.74 | $51.99 | $50.12 | 28,366 |
2019-07-08 | $52.00 | $52.00 | $51.76 | $51.85 | $49.98 | 59,836 |
2019-07-05 | $52.12 | $52.21 | $51.77 | $52.12 | $50.24 | 83,241 |
2019-07-03 | $51.98 | $52.17 | $51.95 | $52.14 | $50.26 | 38,084 |
2019-07-02 | $51.72 | $51.77 | $51.50 | $51.77 | $49.90 | 164,191 |
2019-07-01 | $51.91 | $51.99 | $51.42 | $51.58 | $49.72 | 101,108 |
2019-06-28 | $51.10 | $51.16 | $50.94 | $51.16 | $49.32 | 140,169 |
2019-06-27 | $50.73 | $50.90 | $50.71 | $50.90 | $49.06 | 1,024,445 |
2019-06-26 | $50.98 | $50.98 | $50.54 | $50.54 | $48.72 | 56,894 |
2019-06-25 | $51.26 | $51.26 | $50.58 | $50.60 | $48.78 | 44,394 |
2019-06-24 | $51.42 | $51.42 | $51.13 | $51.13 | $49.29 | 30,322 |
2019-06-21 | $51.38 | $51.49 | $51.24 | $51.29 | $49.44 | 56,357 |
2019-06-20 | $51.74 | $51.74 | $51.35 | $51.57 | $49.54 | 52,173 |
2019-06-19 | $51.10 | $51.22 | $50.91 | $51.14 | $49.13 | 45,394 |
2019-06-18 | $50.90 | $51.17 | $50.75 | $50.96 | $48.95 | 41,076 |
2019-06-17 | $50.51 | $50.58 | $50.44 | $50.44 | $48.46 | 82,498 |
2019-06-14 | $50.30 | $50.50 | $50.25 | $50.41 | $48.43 | 59,347 |
2019-06-13 | $50.53 | $50.57 | $50.35 | $50.50 | $48.51 | 30,363 |
2019-06-12 | $50.37 | $50.51 | $50.17 | $50.25 | $48.27 | 58,300 |
2019-06-11 | $50.80 | $50.80 | $50.25 | $50.36 | $48.38 | 92,638 |
2019-06-10 | $50.43 | $50.69 | $50.36 | $50.37 | $48.39 | 32,890 |
2019-06-07 | $49.76 | $50.19 | $49.76 | $50.07 | $48.10 | 25,053 |
2019-06-06 | $49.38 | $49.67 | $49.23 | $49.54 | $47.59 | 41,172 |
2019-06-05 | $49.19 | $49.26 | $48.84 | $49.26 | $47.32 | 34,818 |
2019-06-04 | $48.08 | $48.86 | $48.08 | $48.86 | $46.94 | 26,973 |
2019-06-03 | $48.07 | $48.12 | $47.49 | $47.71 | $45.83 | 109,765 |
2019-05-31 | $47.97 | $48.27 | $47.95 | $48.00 | $46.11 | 48,002 |
2019-05-30 | $48.64 | $48.78 | $48.39 | $48.62 | $46.71 | 51,689 |
2019-05-29 | $48.60 | $48.76 | $48.18 | $48.48 | $46.57 | 31,146 |
2019-05-28 | $49.33 | $49.45 | $48.73 | $48.73 | $46.81 | 67,397 |
2019-05-24 | $49.36 | $49.37 | $49.07 | $49.17 | $47.24 | 18,958 |
2019-05-23 | $49.35 | $49.35 | $48.79 | $49.00 | $47.07 | 79,892 |
2019-05-22 | $49.72 | $49.80 | $49.58 | $49.68 | $47.73 | 45,070 |
2019-05-21 | $49.76 | $49.90 | $49.68 | $49.81 | $47.85 | 55,756 |
2019-05-20 | $49.47 | $49.59 | $49.27 | $49.39 | $47.45 | 39,993 |
2019-05-17 | $49.83 | $50.21 | $49.62 | $49.81 | $47.85 | 22,714 |
2019-05-16 | $49.83 | $50.34 | $49.82 | $50.13 | $48.16 | 36,883 |
2019-05-15 | $49.08 | $49.75 | $49.00 | $49.65 | $47.70 | 68,778 |
2019-05-14 | $48.92 | $49.59 | $48.92 | $49.31 | $47.37 | 59,790 |
2019-05-13 | $49.20 | $49.28 | $48.69 | $48.82 | $46.90 | 98,217 |
2019-05-10 | $49.90 | $50.33 | $49.24 | $50.16 | $48.19 | 71,490 |
2019-05-09 | $49.87 | $50.07 | $49.44 | $50.01 | $48.04 | 33,680 |
2019-05-08 | $50.24 | $50.51 | $50.08 | $50.15 | $48.18 | 30,036 |
2019-05-07 | $50.83 | $50.97 | $49.88 | $50.27 | $48.29 | 54,745 |
2019-05-06 | $50.54 | $51.23 | $50.54 | $51.16 | $49.15 | 36,452 |
2019-05-03 | $51.08 | $51.35 | $51.04 | $51.32 | $49.30 | 55,756 |
2019-05-02 | $50.84 | $51.07 | $50.47 | $50.79 | $48.79 | 49,127 |
2019-05-01 | $51.41 | $51.41 | $50.80 | $50.81 | $48.81 | 45,334 |
2019-04-30 | $51.20 | $51.22 | $50.88 | $51.20 | $49.19 | 31,747 |
2019-04-29 | $51.22 | $51.31 | $51.13 | $51.23 | $49.21 | 81,660 |
2019-04-26 | $50.90 | $51.13 | $50.70 | $51.13 | $49.12 | 91,350 |
2019-04-25 | $51.04 | $51.04 | $50.61 | $50.85 | $48.85 | 35,328 |
2019-04-24 | $51.03 | $51.03 | $50.82 | $50.85 | $48.85 | 68,653 |
2019-04-23 | $50.57 | $50.93 | $50.43 | $50.90 | $48.90 | 61,463 |
2019-04-22 | $50.40 | $50.41 | $50.28 | $50.40 | $48.42 | 68,075 |
2019-04-18 | $50.58 | $50.58 | $50.14 | $50.40 | $48.42 | 83,104 |
2019-04-17 | $50.79 | $50.93 | $50.23 | $50.35 | $48.37 | 95,501 |
2019-04-16 | $50.79 | $50.79 | $50.41 | $50.51 | $48.52 | 48,827 |
2019-04-15 | $50.68 | $50.68 | $50.37 | $50.54 | $48.55 | 84,479 |
2019-04-12 | $50.61 | $50.61 | $50.40 | $50.57 | $48.58 | 27,482 |
2019-04-11 | $50.40 | $50.40 | $50.12 | $50.22 | $48.24 | 38,066 |
2019-04-10 | $50.12 | $50.27 | $50.06 | $50.27 | $48.29 | 28,923 |
2019-04-09 | $50.18 | $50.18 | $49.91 | $49.99 | $48.02 | 20,590 |
2019-04-08 | $50.22 | $50.28 | $50.00 | $50.27 | $48.29 | 726,109 |
2019-04-05 | $50.30 | $50.30 | $50.10 | $50.22 | $48.24 | 64,782 |
2019-04-04 | $50.01 | $50.03 | $49.77 | $49.97 | $48.00 | 188,045 |
2019-04-03 | $49.81 | $50.07 | $49.78 | $49.91 | $47.95 | 41,254 |
2019-04-02 | $49.71 | $49.72 | $49.50 | $49.69 | $47.73 | 22,094 |
2019-04-01 | $49.50 | $49.69 | $49.40 | $49.66 | $47.71 | 45,202 |
2019-03-29 | $49.09 | $49.12 | $48.88 | $49.08 | $47.15 | 317,605 |
2019-03-28 | $48.67 | $48.80 | $48.47 | $48.74 | $46.82 | 24,324 |
2019-03-27 | $48.84 | $48.84 | $48.25 | $48.51 | $46.60 | 294,597 |
2019-03-26 | $48.80 | $48.94 | $48.58 | $48.73 | $46.81 | 35,843 |
2019-03-25 | $48.46 | $48.56 | $48.12 | $48.40 | $46.50 | 41,106 |
2019-03-22 | $49.43 | $49.43 | $48.57 | $48.57 | $46.55 | 67,391 |
2019-03-21 | $48.94 | $49.64 | $48.90 | $49.57 | $47.51 | 17,990 |
2019-03-20 | $49.23 | $49.31 | $48.77 | $48.97 | $46.93 | 25,210 |
2019-03-19 | $49.47 | $49.48 | $49.03 | $49.19 | $47.14 | 51,231 |
2019-03-18 | $49.13 | $49.21 | $48.97 | $49.17 | $47.12 | 64,506 |
2019-03-15 | $48.73 | $49.10 | $48.73 | $48.95 | $46.91 | 47,379 |
2019-03-14 | $48.83 | $48.83 | $48.65 | $48.72 | $46.69 | 25,065 |
2019-03-13 | $48.69 | $48.91 | $48.61 | $48.75 | $46.72 | 103,307 |
2019-03-12 | $48.38 | $48.55 | $48.29 | $48.41 | $46.39 | 43,469 |
2019-03-11 | $47.69 | $48.24 | $47.67 | $48.22 | $46.21 | 92,910 |
2019-03-08 | $47.22 | $47.49 | $47.00 | $47.49 | $45.51 | 32,009 |
2019-03-07 | $47.91 | $47.96 | $47.44 | $47.50 | $45.52 | 41,854 |
2019-03-06 | $48.45 | $48.45 | $47.97 | $47.98 | $45.98 | 38,798 |
2019-03-05 | $48.48 | $48.48 | $48.32 | $48.38 | $46.37 | 12,441 |
2019-03-04 | $48.97 | $48.99 | $47.99 | $48.38 | $46.37 | 34,806 |
2019-03-01 | $48.68 | $48.71 | $48.44 | $48.66 | $46.63 | 16,073 |
2019-02-28 | $48.43 | $48.47 | $48.30 | $48.31 | $46.30 | 2,092,097 |
2019-02-27 | $48.43 | $48.43 | $48.16 | $48.43 | $46.41 | 4,848 |
2019-02-26 | $48.58 | $48.58 | $48.44 | $48.45 | $46.43 | 34,156 |
2019-02-25 | $48.86 | $48.86 | $48.53 | $48.53 | $46.51 | 28,958 |
2019-02-22 | $48.37 | $48.44 | $48.25 | $48.43 | $46.41 | 41,086 |
2019-02-21 | $48.24 | $48.24 | $47.91 | $48.09 | $46.09 | 43,660 |
2019-02-20 | $48.23 | $48.26 | $48.06 | $48.25 | $46.24 | 39,360 |
2019-02-19 | $48.21 | $48.25 | $48.00 | $48.17 | $46.16 | 41,841 |
2019-02-15 | $47.90 | $48.08 | $47.90 | $48.08 | $46.08 | 13,950 |
2019-02-14 | $47.54 | $47.77 | $47.39 | $47.61 | $45.63 | 13,133 |
2019-02-13 | $47.80 | $47.81 | $47.60 | $47.70 | $45.71 | 48,401 |
2019-02-12 | $47.23 | $47.59 | $47.23 | $47.55 | $45.57 | 63,198 |
2019-02-11 | $47.21 | $47.21 | $46.89 | $46.95 | $45.00 | 30,961 |
2019-02-08 | $46.65 | $46.80 | $46.50 | $46.80 | $44.85 | 18,351 |
2019-02-07 | $47.01 | $47.03 | $46.50 | $46.82 | $44.87 | 38,085 |
2019-02-06 | $47.33 | $47.33 | $47.10 | $47.24 | $45.27 | 32,397 |
2019-02-05 | $47.24 | $47.35 | $47.15 | $47.27 | $45.30 | 43,473 |
2019-02-04 | $46.96 | $47.11 | $46.67 | $47.11 | $45.15 | 41,670 |
2019-02-01 | $46.80 | $46.91 | $46.65 | $46.75 | $44.80 | 32,797 |
2019-01-31 | $46.41 | $46.78 | $46.32 | $46.75 | $44.80 | 43,201 |
2019-01-30 | $46.13 | $46.46 | $45.77 | $46.28 | $44.35 | 59,412 |
2019-01-29 | $45.83 | $45.83 | $45.50 | $45.58 | $43.68 | 24,639 |
2019-01-28 | $45.95 | $45.95 | $45.42 | $45.72 | $43.82 | 23,240 |
2019-01-25 | $45.97 | $46.15 | $45.97 | $46.07 | $44.15 | 24,018 |
2019-01-24 | $45.61 | $45.74 | $45.43 | $45.66 | $43.76 | 21,642 |
2019-01-23 | $45.76 | $45.76 | $45.22 | $45.50 | $43.61 | 15,319 |
2019-01-22 | $46.25 | $46.25 | $45.23 | $45.48 | $43.59 | 47,960 |
2019-01-18 | $45.89 | $46.21 | $45.73 | $46.13 | $44.21 | 23,724 |
2019-01-17 | $45.15 | $45.50 | $45.14 | $45.50 | $43.61 | 36,797 |
2019-01-16 | $45.27 | $45.35 | $45.17 | $45.22 | $43.34 | 156,128 |
2019-01-15 | $44.66 | $45.06 | $44.66 | $45.05 | $43.17 | 75,067 |
2019-01-14 | $44.55 | $44.68 | $44.36 | $44.53 | $42.68 | 25,332 |
2019-01-11 | $44.69 | $44.78 | $44.45 | $44.77 | $42.91 | 41,340 |
2019-01-10 | $44.46 | $44.74 | $44.20 | $44.74 | $42.88 | 49,610 |
2019-01-09 | $44.59 | $44.72 | $44.38 | $44.61 | $42.75 | 50,036 |
2019-01-08 | $43.88 | $44.36 | $43.87 | $44.36 | $42.51 | 24,594 |
2019-01-07 | $43.77 | $44.08 | $43.42 | $43.87 | $42.04 | 76,584 |
2019-01-04 | $42.57 | $43.60 | $42.57 | $43.46 | $41.65 | 17,646 |
2019-01-03 | $43.05 | $43.05 | $41.91 | $41.95 | $40.20 | 55,343 |
2019-01-02 | $42.41 | $43.14 | $42.40 | $43.04 | $41.25 | 35,064 |
2018-12-31 | $43.07 | $43.07 | $42.58 | $43.00 | $41.21 | 107,710 |
2018-12-28 | $42.94 | $43.17 | $42.40 | $42.65 | $40.87 | 485,435 |
2018-12-27 | $41.96 | $42.64 | $41.11 | $42.64 | $40.86 | 113,919 |
2018-12-26 | $40.19 | $42.21 | $40.19 | $42.21 | $40.45 | 95,932 |
2018-12-24 | $41.29 | $41.29 | $40.28 | $40.33 | $38.65 | 41,148 |
2018-12-21 | $42.60 | $42.75 | $41.29 | $41.42 | $39.58 | 68,351 |
2018-12-20 | $43.03 | $43.05 | $41.97 | $42.32 | $40.44 | 78,432 |
2018-12-19 | $43.90 | $44.23 | $42.74 | $43.02 | $41.11 | 72,759 |
2018-12-18 | $44.06 | $44.15 | $43.46 | $43.72 | $41.78 | 60,524 |
2018-12-17 | $44.61 | $44.61 | $43.48 | $43.66 | $41.72 | 64,214 |
2018-12-14 | $45.27 | $45.27 | $44.53 | $44.63 | $42.65 | 25,633 |
2018-12-13 | $45.80 | $45.80 | $45.27 | $45.41 | $43.39 | 46,015 |
2018-12-12 | $45.83 | $46.05 | $45.53 | $45.54 | $43.52 | 14,097 |
2018-12-11 | $45.85 | $45.86 | $45.14 | $45.23 | $43.22 | 65,015 |
2018-12-10 | $45.16 | $45.37 | $44.40 | $45.23 | $43.22 | 50,844 |
2018-12-07 | $46.23 | $46.39 | $45.00 | $45.16 | $43.15 | 48,446 |
2018-12-06 | $45.85 | $46.32 | $45.03 | $46.32 | $44.26 | 101,417 |
2018-12-04 | $47.93 | $47.93 | $46.31 | $46.31 | $44.25 | 16,682 |
2018-12-03 | $48.32 | $48.32 | $47.77 | $47.90 | $45.77 | 150,989 |
2018-11-30 | $47.03 | $47.41 | $46.96 | $47.41 | $45.30 | 76,893 |
2018-11-29 | $47.13 | $47.13 | $46.77 | $46.97 | $44.88 | 87,668 |
2018-11-28 | $46.35 | $47.09 | $46.17 | $47.05 | $44.96 | 523,372 |
2018-11-27 | $45.86 | $46.01 | $45.62 | $46.01 | $43.96 | 105,442 |
2018-11-26 | $45.49 | $45.94 | $45.49 | $45.94 | $43.90 | 85,469 |
2018-11-23 | $45.19 | $45.42 | $45.14 | $45.18 | $43.17 | 60,597 |
2018-11-21 | $45.68 | $45.77 | $45.39 | $45.39 | $43.37 | 52,917 |
2018-11-20 | $45.96 | $45.96 | $44.97 | $45.14 | $43.13 | 73,866 |
2018-11-19 | $46.89 | $47.01 | $45.84 | $45.96 | $43.92 | 73,737 |
2018-11-16 | $46.80 | $46.97 | $46.63 | $46.89 | $44.81 | 50,226 |
2018-11-15 | $46.10 | $46.80 | $45.74 | $46.80 | $44.72 | 71,920 |
2018-11-14 | $46.62 | $46.86 | $45.96 | $46.20 | $44.15 | 134,929 |
2018-11-13 | $46.81 | $47.01 | $46.47 | $46.57 | $44.50 | 17,704 |
2018-11-12 | $47.57 | $47.65 | $46.55 | $46.60 | $44.53 | 75,392 |
2018-11-09 | $48.09 | $48.09 | $47.44 | $47.57 | $45.45 | 30,621 |
2018-11-08 | $48.18 | $48.20 | $47.98 | $47.98 | $45.85 | 38,527 |
2018-11-07 | $47.56 | $48.19 | $47.53 | $48.19 | $46.05 | 19,122 |
2018-11-06 | $46.82 | $47.14 | $46.82 | $47.14 | $45.04 | 21,154 |
2018-11-05 | $46.56 | $46.85 | $46.49 | $46.83 | $44.75 | 14,219 |
2018-11-02 | $47.22 | $47.22 | $46.39 | $46.68 | $44.60 | 33,154 |
2018-11-01 | $46.85 | $47.04 | $46.43 | $47.02 | $44.93 | 32,786 |
2018-10-31 | $46.44 | $46.82 | $46.41 | $46.45 | $44.38 | 19,773 |
2018-10-30 | $45.24 | $45.89 | $45.15 | $45.85 | $43.81 | 17,563 |
2018-10-29 | $45.99 | $46.25 | $44.84 | $45.12 | $43.11 | 42,909 |
2018-10-26 | $45.59 | $45.92 | $44.92 | $45.35 | $43.33 | 94,141 |
2018-10-25 | $45.69 | $46.37 | $45.64 | $46.35 | $44.29 | 12,944 |
2018-10-24 | $46.90 | $46.90 | $45.30 | $45.30 | $43.29 | 26,930 |
2018-10-23 | $47.00 | $47.01 | $45.99 | $46.96 | $44.87 | 51,454 |
2018-10-22 | $47.48 | $47.49 | $46.98 | $47.09 | $45.00 | 30,927 |
2018-10-19 | $47.72 | $47.80 | $47.17 | $47.21 | $45.11 | 23,819 |
2018-10-18 | $48.10 | $48.10 | $47.11 | $47.34 | $45.24 | 13,800 |
2018-10-17 | $48.19 | $48.21 | $47.68 | $48.07 | $45.93 | 21,098 |
2018-10-16 | $47.58 | $48.16 | $47.34 | $48.13 | $45.99 | 40,553 |
2018-10-15 | $47.39 | $47.39 | $46.97 | $47.02 | $44.93 | 52,771 |
2018-10-12 | $47.54 | $47.54 | $46.68 | $47.30 | $45.20 | 77,094 |
2018-10-11 | $47.49 | $47.51 | $46.38 | $46.61 | $44.54 | 48,067 |
2018-10-10 | $49.13 | $49.22 | $47.51 | $47.51 | $45.40 | 33,100 |
2018-10-09 | $49.23 | $49.33 | $49.07 | $49.12 | $46.94 | 4,281 |
2018-10-08 | $49.34 | $49.36 | $48.84 | $49.24 | $47.05 | 9,374 |
2018-10-05 | $49.72 | $49.72 | $49.04 | $49.38 | $47.18 | 17,947 |
2018-10-04 | $50.23 | $50.23 | $49.46 | $49.58 | $47.38 | 10,651 |
2018-10-03 | $50.42 | $50.42 | $50.21 | $50.21 | $47.98 | 17,686 |
2018-10-02 | $50.26 | $50.28 | $50.07 | $50.13 | $47.90 | 34,257 |
2018-10-01 | $50.56 | $50.56 | $50.19 | $50.25 | $48.02 | 26,716 |
2018-09-28 | $50.19 | $50.24 | $50.10 | $50.19 | $47.96 | 12,416 |
2018-09-27 | $50.24 | $50.34 | $50.11 | $50.17 | $47.94 | 8,294 |
2018-09-26 | $50.36 | $50.37 | $50.02 | $50.02 | $47.80 | 26,999 |
2018-09-25 | $50.40 | $50.40 | $50.20 | $50.25 | $48.02 | 25,800 |
2018-09-24 | $51.30 | $51.30 | $50.12 | $50.24 | $48.01 | 14,263 |
2018-09-21 | $51.50 | $51.50 | $50.40 | $50.40 | $48.16 | 13,677 |
2018-09-20 | $50.41 | $50.52 | $50.34 | $50.49 | $48.25 | 13,012 |
Vanguard ESG U.S. Stock ETF (ESGV) News Headlines
Recent Vanguard ESG U.S. Stock ETF (ESGV) News
Similar Companies to Vanguard ESG U.S. Stock ETF (ESGV) 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 | -- | -- | -- |