iShares MSCI Japan ETF (EWJ) Exchange: NYSE ARCA
Data as of June 25, 2025
$72.44 ($-0.30) -0.41%
iShares MSCI Japan ETF - Daily Information
Click for more stock information on iShares MSCI Japan ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $72.53 |
Previous Close | $72.44 |
High | $72.55 |
Low | $72.31 |
Adjusted Open | $72.53 |
Previous Adjusted Close | $72.44 |
Adjusted High | $72.55 |
Adjusted Low | $72.31 |
About iShares MSCI Japan ETF (EWJ)
The Fund seeks to track the investment results of the MSCI Japan Index (the “Underlying Index”), which primarily consists of stocks traded on the Tokyo Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Japan ETF (EWJ)
Historical Stock Data for iShares MSCI Japan ETF (EWJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-25 | $72.53 | $72.55 | $72.31 | $72.44 | $72.44 | 3,185,005 |
2025-06-24 | $72.47 | $72.79 | $72.38 | $72.74 | $72.74 | 4,095,856 |
2025-06-23 | $71.15 | $72.07 | $71.09 | $72.02 | $72.02 | 4,849,455 |
2025-06-20 | $72.45 | $72.45 | $71.71 | $71.76 | $71.76 | 5,251,017 |
2025-06-18 | $73.19 | $73.45 | $72.93 | $73.05 | $73.05 | 4,523,054 |
2025-06-17 | $72.70 | $72.78 | $72.21 | $72.28 | $72.28 | 4,327,707 |
2025-06-16 | $73.35 | $73.73 | $73.10 | $73.15 | $73.15 | 3,040,775 |
2025-06-13 | $73.50 | $73.94 | $73.43 | $73.60 | $73.01 | 3,509,624 |
2025-06-12 | $74.14 | $74.31 | $74.06 | $74.21 | $73.62 | 2,871,310 |
2025-06-11 | $73.94 | $74.08 | $73.65 | $73.67 | $73.08 | 3,675,429 |
2025-06-10 | $74.01 | $74.01 | $73.65 | $73.88 | $73.29 | 3,281,031 |
2025-06-09 | $74.00 | $74.13 | $73.89 | $73.93 | $73.34 | 3,937,883 |
2025-06-06 | $73.90 | $74.00 | $73.64 | $73.82 | $73.23 | 3,500,422 |
2025-06-05 | $73.54 | $73.60 | $73.19 | $73.39 | $72.80 | 5,196,953 |
2025-06-04 | $73.92 | $74.30 | $73.84 | $74.08 | $73.49 | 5,388,432 |
2025-06-03 | $74.21 | $74.29 | $73.95 | $74.13 | $73.54 | 3,350,696 |
2025-06-02 | $74.43 | $75.05 | $74.14 | $75.04 | $74.44 | 6,737,768 |
2025-05-30 | $74.11 | $74.19 | $73.54 | $74.12 | $73.53 | 5,838,952 |
2025-05-29 | $74.03 | $74.05 | $73.60 | $74.03 | $73.44 | 3,182,222 |
2025-05-28 | $73.79 | $73.84 | $73.51 | $73.61 | $73.02 | 5,543,942 |
2025-05-27 | $74.52 | $74.98 | $74.38 | $74.95 | $74.35 | 6,062,666 |
2025-05-23 | $72.31 | $73.14 | $72.31 | $73.03 | $72.44 | 8,336,325 |
2025-05-22 | $72.21 | $72.55 | $72.13 | $72.37 | $71.79 | 2,797,296 |
2025-05-21 | $72.75 | $73.10 | $72.31 | $72.31 | $71.73 | 5,208,961 |
2025-05-20 | $72.84 | $73.03 | $72.77 | $72.99 | $72.40 | 3,722,394 |
2025-05-19 | $72.00 | $72.59 | $71.96 | $72.57 | $71.99 | 3,200,856 |
2025-05-16 | $72.30 | $72.54 | $72.15 | $72.49 | $72.49 | 1,920,055 |
2025-05-15 | $72.05 | $72.34 | $71.90 | $72.30 | $72.30 | 4,360,432 |
2025-05-14 | $72.37 | $72.42 | $71.31 | $71.45 | $71.45 | 17,474,875 |
2025-05-13 | $71.91 | $72.48 | $71.86 | $72.25 | $72.25 | 3,858,871 |
2025-05-12 | $72.46 | $72.83 | $72.26 | $72.80 | $72.80 | 3,030,845 |
2025-05-09 | $72.32 | $72.32 | $71.75 | $72.01 | $72.01 | 2,150,814 |
2025-05-08 | $72.04 | $72.33 | $71.80 | $71.83 | $71.83 | 3,117,927 |
2025-05-07 | $71.93 | $72.27 | $71.78 | $71.98 | $71.98 | 4,633,253 |
2025-05-06 | $72.30 | $72.69 | $72.30 | $72.43 | $72.43 | 3,265,337 |
2025-05-05 | $72.32 | $72.53 | $72.21 | $72.39 | $72.39 | 2,882,774 |
2025-05-02 | $71.62 | $72.02 | $71.51 | $71.89 | $71.89 | 4,918,891 |
2025-05-01 | $71.40 | $71.62 | $71.15 | $71.17 | $71.17 | 2,985,744 |
2025-04-30 | $70.83 | $71.63 | $70.57 | $71.43 | $71.43 | 5,619,263 |
2025-04-29 | $71.68 | $72.16 | $71.54 | $72.02 | $72.02 | 3,204,661 |
2025-04-28 | $71.13 | $71.86 | $71.09 | $71.74 | $71.74 | 4,233,947 |
2025-04-25 | $70.21 | $70.79 | $70.05 | $70.77 | $70.77 | 3,110,138 |
2025-04-24 | $69.53 | $70.29 | $69.43 | $70.28 | $70.28 | 2,697,032 |
2025-04-23 | $69.96 | $70.31 | $69.33 | $69.48 | $69.48 | 4,085,873 |
2025-04-22 | $69.05 | $69.61 | $69.00 | $69.27 | $69.27 | 3,457,905 |
2025-04-21 | $68.29 | $68.35 | $67.45 | $67.92 | $67.92 | 4,567,801 |
2025-04-17 | $68.14 | $68.57 | $68.05 | $68.07 | $68.07 | 4,216,816 |
2025-04-16 | $67.20 | $67.50 | $66.51 | $66.78 | $66.78 | 7,811,682 |
2025-04-15 | $67.23 | $67.75 | $67.21 | $67.44 | $67.44 | 3,785,705 |
2025-04-14 | $66.63 | $67.23 | $66.36 | $66.90 | $66.90 | 5,196,246 |
2025-04-11 | $64.54 | $65.90 | $64.32 | $65.82 | $65.82 | 6,951,810 |
2025-04-10 | $64.89 | $65.04 | $62.72 | $64.22 | $64.22 | 11,273,664 |
2025-04-09 | $61.34 | $66.49 | $61.08 | $66.34 | $66.34 | 18,189,338 |
2025-04-08 | $64.34 | $64.44 | $61.02 | $61.65 | $61.65 | 13,116,011 |
2025-04-07 | $60.18 | $63.14 | $59.84 | $61.32 | $61.32 | 19,735,340 |
2025-04-04 | $63.09 | $63.34 | $61.34 | $61.51 | $61.51 | 15,532,650 |
2025-04-03 | $66.10 | $66.42 | $65.22 | $65.41 | $65.41 | 9,542,644 |
2025-04-02 | $67.34 | $68.26 | $67.32 | $68.22 | $68.22 | 3,999,180 |
2025-04-01 | $67.83 | $68.41 | $67.51 | $68.20 | $68.20 | 4,730,951 |
2025-03-31 | $68.23 | $68.74 | $67.89 | $68.56 | $68.56 | 4,204,581 |
2025-03-28 | $69.36 | $69.60 | $68.98 | $69.22 | $69.22 | 7,782,264 |
2025-03-27 | $70.73 | $70.84 | $70.52 | $70.65 | $70.65 | 4,608,563 |
2025-03-26 | $71.18 | $71.26 | $70.68 | $70.75 | $70.75 | 8,323,211 |
2025-03-25 | $71.29 | $71.73 | $71.17 | $71.68 | $71.68 | 12,540,278 |
2025-03-24 | $71.11 | $71.21 | $70.94 | $71.17 | $71.17 | 3,396,853 |
2025-03-21 | $71.16 | $71.42 | $71.05 | $71.33 | $71.33 | 3,482,127 |
2025-03-20 | $70.77 | $71.34 | $70.76 | $71.32 | $71.32 | 2,640,384 |
2025-03-19 | $71.01 | $71.88 | $70.96 | $71.70 | $71.70 | 3,473,227 |
2025-03-18 | $70.67 | $71.05 | $70.43 | $70.89 | $70.89 | 3,352,295 |
2025-03-17 | $70.66 | $71.25 | $70.66 | $71.09 | $71.09 | 3,315,500 |
2025-03-14 | $69.86 | $70.39 | $69.74 | $70.35 | $70.35 | 7,266,232 |
2025-03-13 | $69.37 | $69.56 | $69.07 | $69.26 | $69.26 | 2,933,969 |
2025-03-12 | $69.27 | $69.69 | $68.96 | $69.52 | $69.52 | 4,705,436 |
2025-03-11 | $68.48 | $68.65 | $67.83 | $68.26 | $68.26 | 6,966,709 |
2025-03-10 | $69.18 | $69.31 | $68.33 | $68.68 | $68.68 | 5,819,801 |
2025-03-07 | $69.77 | $70.23 | $69.37 | $70.17 | $70.17 | 4,235,869 |
2025-03-06 | $70.05 | $70.34 | $69.58 | $69.61 | $69.61 | 4,748,722 |
2025-03-05 | $69.41 | $70.33 | $69.39 | $70.15 | $70.15 | 4,002,026 |
2025-03-04 | $68.71 | $69.46 | $68.01 | $68.64 | $68.64 | 5,134,804 |
2025-03-03 | $69.88 | $70.11 | $69.05 | $69.21 | $69.21 | 5,563,126 |
2025-02-28 | $68.11 | $68.55 | $67.96 | $68.47 | $68.47 | 6,836,492 |
2025-02-27 | $69.81 | $69.90 | $68.98 | $69.00 | $69.00 | 4,446,755 |
2025-02-26 | $69.55 | $70.05 | $69.46 | $69.51 | $69.51 | 2,597,333 |
2025-02-25 | $69.79 | $69.81 | $69.16 | $69.47 | $69.47 | 3,972,327 |
2025-02-24 | $69.00 | $69.16 | $68.62 | $68.78 | $68.78 | 3,263,426 |
2025-02-21 | $69.60 | $69.63 | $68.98 | $69.09 | $69.09 | 2,675,624 |
2025-02-20 | $69.79 | $69.89 | $69.49 | $69.71 | $69.71 | 3,018,237 |
2025-02-19 | $69.46 | $69.68 | $69.33 | $69.62 | $69.62 | 3,409,422 |
2025-02-18 | $69.95 | $70.12 | $69.88 | $70.10 | $70.10 | 2,859,684 |
2025-02-14 | $69.44 | $69.54 | $69.20 | $69.37 | $69.37 | 2,238,030 |
2025-02-13 | $68.64 | $69.26 | $68.64 | $69.26 | $69.26 | 3,080,393 |
2025-02-12 | $67.56 | $68.08 | $67.45 | $68.02 | $68.02 | 3,842,951 |
2025-02-11 | $68.42 | $68.87 | $68.40 | $68.74 | $68.74 | 2,063,668 |
2025-02-10 | $68.84 | $68.86 | $68.62 | $68.75 | $68.75 | 2,548,019 |
2025-02-07 | $69.10 | $69.25 | $68.31 | $68.48 | $68.48 | 7,605,571 |
2025-02-06 | $69.28 | $69.52 | $69.21 | $69.40 | $69.40 | 3,382,848 |
2025-02-05 | $68.68 | $69.14 | $68.53 | $69.12 | $69.12 | 4,840,195 |
2025-02-04 | $67.66 | $68.31 | $67.65 | $68.27 | $68.27 | 2,500,503 |
2025-02-03 | $67.49 | $68.11 | $67.26 | $67.66 | $67.66 | 5,195,548 |
2025-01-31 | $68.98 | $69.19 | $68.27 | $68.31 | $68.31 | 5,203,258 |
2025-01-30 | $68.96 | $69.36 | $68.87 | $69.12 | $69.12 | 2,437,075 |
2025-01-29 | $68.24 | $68.36 | $67.95 | $68.10 | $68.10 | 7,954,008 |
2025-01-28 | $68.16 | $68.31 | $67.91 | $68.31 | $68.31 | 2,162,598 |
2025-01-27 | $67.71 | $67.89 | $67.60 | $67.74 | $67.74 | 3,199,646 |
2025-01-24 | $68.00 | $68.66 | $67.97 | $68.48 | $68.48 | 2,731,590 |
2025-01-23 | $67.33 | $67.84 | $67.31 | $67.82 | $67.82 | 2,686,848 |
2025-01-22 | $67.47 | $67.48 | $67.22 | $67.25 | $67.25 | 2,769,597 |
2025-01-21 | $67.09 | $67.34 | $66.86 | $67.33 | $67.33 | 4,044,717 |
2025-01-17 | $66.08 | $66.34 | $65.95 | $66.18 | $66.18 | 2,116,626 |
2025-01-16 | $65.98 | $66.09 | $65.75 | $65.85 | $65.85 | 4,016,376 |
2025-01-15 | $66.29 | $66.31 | $65.88 | $66.27 | $66.27 | 3,968,345 |
2025-01-14 | $65.19 | $65.45 | $64.97 | $65.29 | $65.29 | 3,784,782 |
2025-01-13 | $64.69 | $65.44 | $64.69 | $65.42 | $65.42 | 4,544,636 |
2025-01-10 | $65.67 | $65.78 | $65.15 | $65.24 | $65.24 | 3,805,183 |
2025-01-08 | $66.83 | $67.15 | $66.67 | $67.10 | $67.10 | 3,607,320 |
2025-01-07 | $67.88 | $67.95 | $67.18 | $67.27 | $67.27 | 4,052,347 |
2025-01-06 | $67.43 | $67.87 | $67.34 | $67.43 | $67.43 | 5,238,661 |
2025-01-03 | $66.83 | $67.39 | $66.81 | $67.28 | $67.28 | 3,699,950 |
2025-01-02 | $67.18 | $67.46 | $66.81 | $67.01 | $67.01 | 4,486,345 |
2024-12-31 | $67.02 | $67.49 | $66.99 | $67.10 | $67.10 | 2,758,969 |
2024-12-30 | $67.11 | $67.40 | $66.91 | $67.16 | $67.16 | 3,564,864 |
2024-12-27 | $67.84 | $67.94 | $67.45 | $67.73 | $67.73 | 4,033,461 |
2024-12-26 | $67.04 | $67.31 | $66.93 | $67.22 | $67.22 | 2,345,093 |
2024-12-24 | $66.44 | $66.53 | $66.31 | $66.45 | $66.45 | 1,630,497 |
2024-12-23 | $66.12 | $66.55 | $65.84 | $66.49 | $66.49 | 5,074,039 |
2024-12-20 | $65.73 | $66.84 | $65.72 | $66.21 | $66.21 | 5,425,542 |
2024-12-19 | $66.82 | $66.90 | $66.12 | $66.39 | $66.39 | 4,716,040 |
2024-12-18 | $67.89 | $68.00 | $66.15 | $66.18 | $66.18 | 4,300,763 |
2024-12-17 | $67.80 | $68.11 | $67.74 | $67.88 | $67.88 | 3,230,857 |
2024-12-16 | $69.08 | $69.34 | $69.06 | $69.18 | $68.11 | 3,234,138 |
2024-12-13 | $69.76 | $69.78 | $69.37 | $69.54 | $68.47 | 3,062,703 |
2024-12-12 | $70.52 | $70.74 | $70.37 | $70.37 | $69.28 | 2,526,971 |
2024-12-11 | $70.81 | $71.22 | $70.80 | $71.07 | $69.97 | 5,726,403 |
2024-12-10 | $70.32 | $70.39 | $70.05 | $70.08 | $69.00 | 2,204,382 |
2024-12-09 | $70.94 | $71.01 | $70.46 | $70.46 | $69.37 | 2,658,456 |
2024-12-06 | $71.18 | $71.18 | $70.93 | $71.08 | $69.98 | 2,825,432 |
2024-12-05 | $71.14 | $71.30 | $70.94 | $71.02 | $69.92 | 2,903,903 |
2024-12-04 | $71.36 | $71.37 | $71.04 | $71.15 | $70.05 | 6,875,639 |
2024-12-03 | $71.48 | $71.66 | $71.20 | $71.55 | $70.45 | 9,106,545 |
2024-12-02 | $70.28 | $70.67 | $70.16 | $70.54 | $69.45 | 5,485,092 |
2024-11-29 | $68.96 | $69.70 | $68.92 | $69.69 | $69.69 | 4,501,767 |
2024-11-27 | $68.23 | $68.36 | $67.76 | $67.88 | $67.88 | 4,889,842 |
2024-11-26 | $67.99 | $68.09 | $67.68 | $68.07 | $68.07 | 5,239,089 |
2024-11-25 | $68.45 | $68.59 | $68.19 | $68.42 | $68.42 | 4,668,628 |
2024-11-22 | $67.61 | $68.03 | $67.54 | $67.95 | $67.95 | 7,229,321 |
2024-11-21 | $67.44 | $67.69 | $67.24 | $67.47 | $67.47 | 3,260,729 |
2024-11-20 | $67.16 | $67.29 | $66.85 | $67.28 | $67.28 | 3,348,747 |
2024-11-19 | $67.58 | $67.95 | $67.44 | $67.78 | $67.78 | 3,934,157 |
2024-11-18 | $67.52 | $68.03 | $67.41 | $67.88 | $67.88 | 3,377,876 |
2024-11-15 | $67.50 | $67.57 | $67.25 | $67.49 | $67.49 | 5,632,378 |
2024-11-14 | $68.01 | $68.17 | $67.78 | $67.82 | $67.82 | 4,324,038 |
2024-11-13 | $67.99 | $68.04 | $67.46 | $67.74 | $67.74 | 4,318,640 |
2024-11-12 | $69.08 | $69.17 | $68.15 | $68.50 | $68.50 | 8,155,653 |
2024-11-11 | $69.47 | $69.78 | $69.44 | $69.60 | $69.60 | 2,468,496 |
2024-11-08 | $69.40 | $69.50 | $69.17 | $69.43 | $69.43 | 5,076,777 |
2024-11-07 | $69.71 | $70.12 | $69.56 | $69.98 | $69.98 | 4,614,818 |
2024-11-06 | $69.30 | $69.46 | $68.54 | $69.38 | $69.38 | 3,993,233 |
2024-11-05 | $68.25 | $69.18 | $68.18 | $69.07 | $69.07 | 3,278,743 |
2024-11-04 | $68.11 | $68.62 | $67.92 | $68.04 | $68.04 | 2,371,882 |
2024-11-01 | $67.70 | $68.29 | $67.70 | $67.98 | $67.98 | 3,371,635 |
2024-10-31 | $68.21 | $68.21 | $67.41 | $68.07 | $68.07 | 5,205,558 |
2024-10-30 | $68.75 | $68.91 | $68.39 | $68.42 | $68.42 | 6,802,446 |
2024-10-29 | $68.24 | $68.53 | $68.09 | $68.36 | $68.36 | 4,447,978 |
2024-10-28 | $67.59 | $67.90 | $67.49 | $67.70 | $67.70 | 2,905,530 |
2024-10-25 | $67.49 | $67.68 | $67.05 | $67.24 | $67.24 | 3,168,174 |
2024-10-24 | $67.02 | $67.25 | $66.93 | $67.22 | $67.22 | 4,179,440 |
2024-10-23 | $66.60 | $66.78 | $66.39 | $66.67 | $66.67 | 7,336,845 |
2024-10-22 | $68.11 | $68.19 | $67.85 | $68.06 | $68.06 | 3,750,056 |
2024-10-21 | $69.45 | $69.50 | $68.79 | $68.97 | $68.97 | 3,082,702 |
2024-10-18 | $69.99 | $70.13 | $69.92 | $70.13 | $70.13 | 2,005,763 |
2024-10-17 | $70.27 | $70.27 | $69.71 | $69.76 | $69.76 | 3,022,097 |
2024-10-16 | $70.01 | $70.21 | $69.81 | $70.13 | $70.13 | 6,439,898 |
2024-10-15 | $70.75 | $70.77 | $69.62 | $69.71 | $69.71 | 6,168,135 |
2024-10-14 | $70.88 | $71.22 | $70.83 | $71.17 | $71.17 | 2,416,148 |
2024-10-11 | $70.62 | $71.12 | $70.59 | $71.05 | $71.05 | 3,398,152 |
2024-10-10 | $70.39 | $70.92 | $70.21 | $70.90 | $70.90 | 2,604,780 |
2024-10-09 | $70.54 | $70.98 | $70.51 | $70.89 | $70.89 | 2,758,466 |
2024-10-08 | $71.18 | $71.48 | $71.16 | $71.26 | $71.26 | 2,883,643 |
2024-10-07 | $71.17 | $71.34 | $70.77 | $71.04 | $71.04 | 2,930,407 |
2024-10-04 | $71.46 | $71.93 | $71.44 | $71.88 | $71.88 | 4,021,766 |
2024-10-03 | $70.55 | $71.05 | $70.49 | $70.95 | $70.95 | 3,879,301 |
2024-10-02 | $71.10 | $71.42 | $70.81 | $71.23 | $71.23 | 4,396,319 |
2024-10-01 | $72.19 | $72.35 | $71.23 | $71.64 | $71.64 | 5,127,986 |
2024-09-30 | $71.84 | $71.93 | $71.14 | $71.54 | $71.54 | 5,043,426 |
2024-09-27 | $71.68 | $72.17 | $70.82 | $71.08 | $71.08 | 8,990,238 |
2024-09-26 | $72.86 | $73.24 | $72.45 | $72.99 | $72.99 | 6,694,540 |
2024-09-25 | $71.31 | $71.34 | $70.84 | $70.95 | $70.95 | 3,972,412 |
2024-09-24 | $71.14 | $71.27 | $70.90 | $71.08 | $71.08 | 5,007,147 |
2024-09-23 | $71.52 | $71.89 | $71.47 | $71.70 | $71.70 | 3,480,511 |
2024-09-20 | $71.50 | $71.54 | $70.87 | $71.27 | $71.27 | 6,623,050 |
2024-09-19 | $71.07 | $71.42 | $70.64 | $71.23 | $71.23 | 6,376,082 |
2024-09-18 | $69.54 | $70.20 | $69.14 | $69.39 | $69.39 | 4,204,179 |
2024-09-17 | $69.95 | $70.16 | $69.46 | $69.71 | $69.71 | 4,484,704 |
2024-09-16 | $70.22 | $70.57 | $70.09 | $70.54 | $70.54 | 5,148,617 |
2024-09-13 | $69.88 | $70.26 | $69.73 | $69.87 | $69.87 | 3,882,340 |
2024-09-12 | $69.48 | $70.26 | $69.28 | $70.25 | $70.25 | 3,155,868 |
2024-09-11 | $69.07 | $69.64 | $68.15 | $69.56 | $69.56 | 5,874,049 |
2024-09-10 | $69.15 | $69.18 | $68.40 | $69.14 | $69.14 | 4,699,287 |
2024-09-09 | $69.27 | $69.75 | $69.17 | $69.33 | $69.33 | 4,790,569 |
2024-09-06 | $69.53 | $69.76 | $67.93 | $68.09 | $68.09 | 11,533,396 |
2024-09-05 | $70.37 | $70.71 | $70.11 | $70.58 | $70.58 | 5,091,210 |
2024-09-04 | $69.88 | $70.58 | $69.82 | $70.16 | $70.16 | 4,997,660 |
2024-09-03 | $71.78 | $72.05 | $70.72 | $70.89 | $70.89 | 8,228,752 |
2024-08-30 | $72.22 | $72.33 | $71.69 | $71.97 | $71.97 | 6,495,650 |
2024-08-29 | $71.80 | $72.26 | $71.41 | $71.54 | $71.54 | 6,345,922 |
2024-08-28 | $71.91 | $72.10 | $71.12 | $71.42 | $71.42 | 9,908,257 |
2024-08-27 | $71.58 | $71.91 | $71.49 | $71.73 | $71.73 | 4,898,071 |
2024-08-26 | $71.38 | $71.51 | $70.90 | $71.03 | $71.03 | 6,751,079 |
2024-08-23 | $71.19 | $72.04 | $71.10 | $71.93 | $71.93 | 8,212,277 |
2024-08-22 | $71.25 | $71.31 | $70.19 | $70.31 | $70.31 | 7,426,111 |
2024-08-21 | $70.88 | $71.02 | $70.53 | $70.83 | $70.83 | 7,388,154 |
2024-08-20 | $70.11 | $70.43 | $69.91 | $70.02 | $70.02 | 6,518,691 |
2024-08-19 | $69.87 | $70.46 | $69.85 | $70.36 | $70.36 | 5,268,854 |
2024-08-16 | $69.17 | $69.57 | $69.09 | $69.37 | $69.37 | 6,661,645 |
2024-08-15 | $68.61 | $69.20 | $68.57 | $69.01 | $69.01 | 5,031,359 |
2024-08-14 | $67.51 | $67.77 | $67.13 | $67.71 | $67.71 | 5,515,186 |
2024-08-13 | $67.00 | $67.71 | $66.94 | $67.61 | $67.61 | 7,296,799 |
2024-08-12 | $65.40 | $66.08 | $65.33 | $65.73 | $65.73 | 7,620,842 |
2024-08-09 | $64.87 | $65.41 | $64.69 | $65.37 | $65.37 | 8,193,163 |
2024-08-08 | $65.26 | $65.71 | $64.62 | $65.53 | $65.53 | 8,481,074 |
2024-08-07 | $65.68 | $65.92 | $64.12 | $64.17 | $64.17 | 14,686,479 |
2024-08-06 | $62.46 | $63.63 | $61.97 | $63.12 | $63.12 | 17,198,207 |
2024-08-05 | $60.77 | $63.87 | $60.62 | $63.43 | $63.43 | 28,253,750 |
2024-08-02 | $65.12 | $65.33 | $63.84 | $64.65 | $64.65 | 13,888,826 |
2024-08-01 | $68.62 | $68.83 | $67.02 | $67.55 | $67.55 | 9,297,706 |
2024-07-31 | $71.00 | $71.19 | $70.51 | $70.97 | $70.97 | 7,564,025 |
2024-07-30 | $69.05 | $69.18 | $68.65 | $68.94 | $68.94 | 6,537,082 |
2024-07-29 | $68.90 | $69.00 | $68.59 | $68.85 | $68.85 | 5,189,725 |
2024-07-26 | $68.31 | $68.84 | $68.24 | $68.69 | $68.69 | 4,355,633 |
2024-07-25 | $67.70 | $68.47 | $67.42 | $67.78 | $67.78 | 7,596,378 |
2024-07-24 | $69.79 | $69.84 | $68.86 | $68.86 | $68.86 | 3,087,127 |
2024-07-23 | $70.13 | $70.42 | $70.01 | $70.24 | $70.24 | 2,688,576 |
2024-07-22 | $70.25 | $70.39 | $70.01 | $70.30 | $70.30 | 2,190,850 |
2024-07-19 | $70.22 | $70.32 | $69.89 | $69.96 | $69.96 | 3,713,410 |
2024-07-18 | $71.29 | $71.34 | $70.24 | $70.40 | $70.40 | 8,310,485 |
2024-07-17 | $71.49 | $71.73 | $71.34 | $71.48 | $71.48 | 5,174,590 |
2024-07-16 | $71.32 | $71.96 | $71.23 | $71.90 | $71.90 | 6,357,903 |
2024-07-15 | $71.50 | $71.50 | $70.99 | $71.06 | $71.06 | 10,546,419 |
2024-07-12 | $71.10 | $71.66 | $71.09 | $71.40 | $71.40 | 9,138,786 |
2024-07-11 | $71.43 | $71.59 | $70.97 | $71.01 | $71.01 | 6,523,467 |
2024-07-10 | $71.02 | $71.38 | $70.99 | $71.28 | $71.28 | 7,060,734 |
2024-07-09 | $70.07 | $70.12 | $69.83 | $70.00 | $70.00 | 8,444,135 |
2024-07-08 | $69.82 | $69.99 | $69.58 | $69.62 | $69.62 | 3,454,249 |
2024-07-05 | $70.00 | $70.00 | $69.58 | $69.96 | $69.96 | 6,674,679 |
2024-07-03 | $69.23 | $69.50 | $69.15 | $69.49 | $69.49 | 2,933,774 |
2024-07-02 | $68.50 | $68.90 | $68.39 | $68.86 | $68.86 | 5,328,588 |
2024-07-01 | $68.15 | $68.30 | $67.70 | $67.79 | $67.79 | 5,401,147 |
2024-06-28 | $68.21 | $68.62 | $67.97 | $68.24 | $68.24 | 4,208,039 |
2024-06-27 | $67.56 | $67.84 | $67.50 | $67.65 | $67.65 | 3,628,504 |
2024-06-26 | $67.33 | $67.51 | $67.22 | $67.31 | $67.31 | 3,634,168 |
2024-06-25 | $67.44 | $67.66 | $67.27 | $67.56 | $67.56 | 5,500,173 |
2024-06-24 | $66.64 | $66.87 | $66.50 | $66.51 | $66.51 | 3,009,792 |
2024-06-21 | $66.12 | $66.15 | $65.93 | $66.01 | $66.01 | 4,106,826 |
2024-06-20 | $66.45 | $66.62 | $66.21 | $66.48 | $66.48 | 4,028,269 |
2024-06-18 | $66.39 | $66.68 | $66.37 | $66.66 | $66.66 | 8,101,069 |
2024-06-17 | $66.14 | $66.69 | $66.05 | $66.61 | $66.61 | 4,484,489 |
2024-06-14 | $67.07 | $67.25 | $66.85 | $67.13 | $67.13 | 4,766,991 |
2024-06-13 | $67.43 | $67.43 | $66.90 | $67.15 | $67.15 | 4,839,180 |
2024-06-12 | $68.79 | $69.02 | $68.31 | $68.39 | $68.39 | 5,941,301 |
2024-06-11 | $68.18 | $68.21 | $67.83 | $68.06 | $68.06 | 3,743,824 |
2024-06-10 | $69.02 | $69.43 | $68.99 | $69.34 | $68.83 | 3,371,319 |
2024-06-07 | $68.77 | $69.04 | $68.63 | $68.73 | $68.22 | 3,652,823 |
2024-06-06 | $69.23 | $69.26 | $68.99 | $69.24 | $68.73 | 4,391,936 |
2024-06-05 | $69.01 | $69.30 | $68.70 | $69.28 | $68.77 | 5,379,938 |
2024-06-04 | $69.55 | $69.70 | $69.26 | $69.48 | $68.96 | 3,651,253 |
2024-06-03 | $69.44 | $69.59 | $69.15 | $69.40 | $68.89 | 6,184,579 |
2024-05-31 | $68.95 | $69.05 | $68.44 | $68.97 | $68.46 | 5,484,282 |
2024-05-30 | $68.06 | $68.26 | $67.87 | $68.06 | $67.56 | 4,101,617 |
2024-05-29 | $67.78 | $67.83 | $67.40 | $67.47 | $66.97 | 6,813,173 |
2024-05-28 | $69.08 | $69.12 | $68.66 | $68.85 | $68.34 | 3,373,997 |
2024-05-24 | $68.35 | $68.57 | $68.28 | $68.46 | $68.46 | 3,952,841 |
2024-05-23 | $68.68 | $68.71 | $67.59 | $67.72 | $67.72 | 4,825,752 |
2024-05-22 | $68.10 | $68.27 | $67.90 | $68.02 | $68.02 | 4,191,735 |
2024-05-21 | $68.89 | $69.02 | $68.63 | $68.82 | $68.82 | 3,021,533 |
2024-05-20 | $69.10 | $69.44 | $69.08 | $69.22 | $69.22 | 4,019,744 |
2024-05-17 | $68.77 | $68.94 | $68.59 | $68.73 | $68.73 | 4,290,405 |
2024-05-16 | $68.93 | $68.93 | $68.25 | $68.27 | $68.27 | 7,235,063 |
2024-05-15 | $68.61 | $68.98 | $68.40 | $68.97 | $68.97 | 9,293,483 |
2024-05-14 | $67.97 | $68.22 | $67.88 | $68.21 | $68.21 | 4,711,797 |
2024-05-13 | $67.82 | $67.90 | $67.57 | $67.68 | $67.68 | 4,876,896 |
2024-05-10 | $68.24 | $68.27 | $67.83 | $67.95 | $67.95 | 4,261,894 |
2024-05-09 | $67.72 | $68.34 | $67.68 | $68.34 | $68.34 | 6,729,108 |
2024-05-08 | $67.73 | $68.10 | $67.72 | $68.04 | $68.04 | 7,164,946 |
2024-05-07 | $69.02 | $69.13 | $68.80 | $68.91 | $68.91 | 6,954,778 |
2024-05-06 | $69.47 | $69.73 | $69.43 | $69.67 | $69.67 | 3,575,509 |
2024-05-03 | $69.19 | $69.36 | $68.76 | $69.26 | $69.26 | 6,222,479 |
2024-05-02 | $68.35 | $68.58 | $67.94 | $68.47 | $68.47 | 6,796,041 |
2024-05-01 | $67.34 | $67.92 | $67.02 | $67.11 | $67.11 | 7,950,891 |
2024-04-30 | $67.98 | $68.11 | $67.27 | $67.27 | $67.27 | 6,197,994 |
2024-04-29 | $67.62 | $67.98 | $67.47 | $67.74 | $67.74 | 6,870,955 |
2024-04-26 | $66.79 | $67.21 | $66.79 | $67.13 | $67.13 | 7,598,444 |
2024-04-25 | $66.00 | $66.67 | $65.84 | $66.56 | $66.56 | 5,284,795 |
2024-04-24 | $67.78 | $67.78 | $67.34 | $67.61 | $67.61 | 6,188,320 |
2024-04-23 | $66.93 | $67.42 | $66.91 | $67.32 | $67.32 | 7,323,831 |
2024-04-22 | $66.83 | $67.37 | $66.72 | $67.17 | $67.17 | 6,622,892 |
2024-04-19 | $66.72 | $66.86 | $66.35 | $66.49 | $66.49 | 8,553,879 |
2024-04-18 | $67.18 | $67.42 | $66.81 | $66.89 | $66.89 | 7,985,359 |
2024-04-17 | $67.34 | $67.43 | $66.84 | $67.09 | $67.09 | 9,147,328 |
2024-04-16 | $67.95 | $68.13 | $67.63 | $67.81 | $67.81 | 8,224,470 |
2024-04-15 | $69.64 | $69.82 | $68.66 | $68.77 | $68.77 | 8,202,740 |
2024-04-12 | $69.56 | $69.66 | $68.99 | $69.06 | $69.06 | 7,815,466 |
2024-04-11 | $69.96 | $70.11 | $69.27 | $69.99 | $69.99 | 8,337,176 |
2024-04-10 | $69.49 | $69.68 | $69.11 | $69.38 | $69.38 | 9,034,989 |
2024-04-09 | $70.82 | $70.82 | $70.20 | $70.48 | $70.48 | 7,460,690 |
2024-04-08 | $70.29 | $70.51 | $70.19 | $70.22 | $70.22 | 6,018,605 |
2024-04-05 | $69.72 | $70.05 | $69.60 | $69.87 | $69.87 | 11,089,480 |
2024-04-04 | $70.79 | $70.79 | $69.63 | $69.67 | $69.67 | 11,134,098 |
2024-04-03 | $69.87 | $70.52 | $69.87 | $70.40 | $70.40 | 11,555,794 |
2024-04-02 | $69.88 | $69.94 | $69.57 | $69.92 | $69.92 | 9,548,667 |
2024-04-01 | $70.27 | $70.41 | $70.07 | $70.28 | $70.28 | 8,209,037 |
2024-03-28 | $71.06 | $71.52 | $71.06 | $71.35 | $71.35 | 11,319,670 |
2024-03-27 | $71.49 | $71.62 | $71.28 | $71.61 | $71.61 | 8,787,005 |
2024-03-26 | $71.48 | $71.58 | $71.28 | $71.30 | $71.30 | 7,997,760 |
2024-03-25 | $70.93 | $71.18 | $70.89 | $70.99 | $70.99 | 10,403,522 |
2024-03-22 | $72.04 | $72.07 | $71.74 | $71.82 | $71.82 | 5,767,984 |
2024-03-21 | $71.68 | $71.93 | $71.66 | $71.83 | $71.83 | 10,859,925 |
2024-03-20 | $71.02 | $71.52 | $70.87 | $71.47 | $71.47 | 7,308,540 |
2024-03-19 | $70.59 | $71.06 | $70.50 | $70.92 | $70.92 | 7,411,314 |
2024-03-18 | $70.50 | $70.71 | $70.29 | $70.65 | $70.65 | 17,599,720 |
2024-03-15 | $69.44 | $69.64 | $69.27 | $69.57 | $69.57 | 11,684,639 |
2024-03-14 | $69.67 | $69.72 | $68.82 | $69.06 | $69.06 | 10,112,264 |
2024-03-13 | $69.20 | $69.51 | $69.08 | $69.37 | $69.37 | 8,686,022 |
2024-03-12 | $69.58 | $70.04 | $69.33 | $69.98 | $69.98 | 9,805,698 |
2024-03-11 | $69.81 | $69.89 | $69.44 | $69.60 | $69.60 | 16,473,257 |
2024-03-08 | $71.68 | $71.76 | $71.11 | $71.18 | $71.18 | 8,613,295 |
2024-03-07 | $71.25 | $71.43 | $71.13 | $71.34 | $71.34 | 6,776,639 |
2024-03-06 | $71.34 | $71.64 | $71.17 | $71.37 | $71.37 | 8,644,217 |
2024-03-05 | $70.62 | $70.77 | $70.17 | $70.30 | $70.30 | 9,841,708 |
2024-03-04 | $70.00 | $70.10 | $69.83 | $69.92 | $69.92 | 6,406,617 |
2024-03-01 | $69.97 | $70.40 | $69.82 | $70.33 | $70.33 | 8,224,955 |
2024-02-29 | $69.25 | $69.38 | $68.82 | $69.12 | $69.12 | 7,563,877 |
2024-02-28 | $68.67 | $68.83 | $68.59 | $68.67 | $68.67 | 7,658,978 |
2024-02-27 | $69.08 | $69.26 | $69.04 | $69.18 | $69.18 | 8,569,568 |
2024-02-26 | $69.27 | $69.27 | $68.90 | $69.00 | $69.00 | 7,376,319 |
2024-02-23 | $69.00 | $69.22 | $68.97 | $69.01 | $69.01 | 6,588,180 |
2024-02-22 | $68.78 | $68.97 | $68.64 | $68.90 | $68.90 | 8,163,344 |
2024-02-21 | $67.78 | $67.98 | $67.57 | $67.79 | $67.79 | 5,552,449 |
2024-02-20 | $67.98 | $68.08 | $67.67 | $67.93 | $67.93 | 6,051,971 |
2024-02-16 | $67.58 | $67.94 | $67.43 | $67.63 | $67.63 | 12,441,141 |
2024-02-15 | $67.20 | $67.70 | $67.17 | $67.64 | $67.64 | 8,261,872 |
2024-02-14 | $66.79 | $67.02 | $66.65 | $67.00 | $67.00 | 7,383,967 |
2024-02-13 | $67.15 | $67.25 | $66.51 | $66.74 | $66.74 | 6,513,557 |
2024-02-12 | $66.79 | $67.20 | $66.77 | $66.97 | $66.97 | 4,820,826 |
2024-02-09 | $66.35 | $66.65 | $66.28 | $66.63 | $66.63 | 7,062,181 |
2024-02-08 | $66.30 | $66.40 | $65.96 | $66.39 | $66.39 | 6,378,155 |
2024-02-07 | $66.52 | $66.64 | $66.41 | $66.56 | $66.56 | 9,171,321 |
2024-02-06 | $65.81 | $66.18 | $65.80 | $66.18 | $66.18 | 9,294,498 |
2024-02-05 | $66.26 | $66.41 | $65.92 | $66.19 | $66.19 | 9,790,790 |
2024-02-02 | $66.29 | $66.53 | $66.08 | $66.51 | $66.51 | 8,473,446 |
2024-02-01 | $66.54 | $66.94 | $66.29 | $66.92 | $66.92 | 8,340,185 |
2024-01-31 | $66.55 | $66.91 | $66.07 | $66.21 | $66.21 | 11,841,385 |
2024-01-30 | $66.02 | $66.07 | $65.81 | $65.93 | $65.93 | 8,448,022 |
2024-01-29 | $65.87 | $66.29 | $65.75 | $66.17 | $66.17 | 8,571,453 |
2024-01-26 | $65.40 | $65.62 | $65.31 | $65.39 | $65.39 | 6,299,775 |
2024-01-25 | $66.22 | $66.22 | $65.72 | $65.92 | $65.92 | 11,018,610 |
2024-01-24 | $66.33 | $66.56 | $66.12 | $66.17 | $66.17 | 15,987,717 |
2024-01-23 | $65.90 | $66.13 | $65.79 | $66.09 | $66.09 | 7,538,629 |
2024-01-22 | $66.56 | $66.85 | $66.49 | $66.68 | $66.68 | 8,696,494 |
2024-01-19 | $65.56 | $65.90 | $65.28 | $65.90 | $65.90 | 11,186,023 |
2024-01-18 | $65.39 | $65.75 | $65.35 | $65.73 | $65.73 | 11,142,898 |
2024-01-17 | $64.95 | $65.14 | $64.75 | $65.12 | $65.12 | 10,639,400 |
2024-01-16 | $66.51 | $66.58 | $65.79 | $65.94 | $65.94 | 11,987,527 |
2024-01-12 | $66.54 | $66.79 | $66.33 | $66.43 | $66.43 | 9,227,028 |
2024-01-11 | $65.79 | $65.90 | $65.26 | $65.80 | $65.80 | 9,210,430 |
2024-01-10 | $65.23 | $65.41 | $65.12 | $65.22 | $65.22 | 11,832,761 |
2024-01-09 | $64.04 | $64.24 | $63.97 | $64.07 | $64.07 | 5,218,761 |
2024-01-08 | $63.68 | $64.48 | $63.57 | $64.46 | $64.46 | 5,785,480 |
2024-01-05 | $63.56 | $64.19 | $63.46 | $63.53 | $63.53 | 6,472,889 |
2024-01-04 | $63.05 | $63.45 | $63.01 | $63.06 | $63.06 | 3,649,572 |
2024-01-03 | $63.30 | $63.50 | $62.98 | $63.21 | $63.21 | 7,952,815 |
2024-01-02 | $63.57 | $63.95 | $63.44 | $63.56 | $63.56 | 6,827,966 |
2023-12-29 | $64.11 | $64.28 | $63.96 | $64.14 | $64.14 | 7,236,637 |
2023-12-28 | $64.06 | $64.26 | $63.99 | $64.04 | $64.04 | 4,144,179 |
2023-12-27 | $63.40 | $63.70 | $63.39 | $63.66 | $63.66 | 4,252,362 |
2023-12-26 | $63.11 | $63.42 | $63.06 | $63.31 | $63.31 | 3,942,969 |
2023-12-22 | $63.31 | $63.60 | $63.19 | $63.33 | $63.33 | 4,500,013 |
2023-12-21 | $62.73 | $63.16 | $62.72 | $63.13 | $63.13 | 5,743,012 |
2023-12-20 | $62.73 | $62.78 | $61.94 | $62.05 | $62.05 | 11,485,346 |
2023-12-19 | $63.34 | $63.58 | $63.09 | $63.24 | $62.36 | 5,970,045 |
2023-12-18 | $63.18 | $63.23 | $62.86 | $63.05 | $62.17 | 5,017,617 |
2023-12-15 | $63.68 | $63.72 | $63.12 | $63.17 | $62.29 | 7,283,197 |
2023-12-14 | $63.52 | $63.93 | $63.43 | $63.72 | $62.83 | 12,694,783 |
2023-12-13 | $62.96 | $64.05 | $62.77 | $64.01 | $63.12 | 5,657,394 |
2023-12-12 | $62.78 | $63.07 | $62.63 | $63.05 | $62.17 | 3,134,072 |
2023-12-11 | $62.98 | $63.20 | $62.93 | $63.14 | $62.26 | 5,440,823 |
2023-12-08 | $62.48 | $62.83 | $62.41 | $62.78 | $61.91 | 5,921,375 |
2023-12-07 | $62.76 | $63.54 | $62.49 | $63.15 | $62.27 | 8,769,552 |
2023-12-06 | $63.10 | $63.17 | $62.65 | $62.67 | $61.80 | 6,473,861 |
2023-12-05 | $62.07 | $62.25 | $61.97 | $62.02 | $61.16 | 3,818,136 |
2023-12-04 | $62.32 | $62.55 | $62.12 | $62.25 | $61.38 | 4,531,336 |
2023-12-01 | $62.37 | $63.22 | $62.35 | $63.21 | $63.21 | 4,504,606 |
2023-11-30 | $62.66 | $62.68 | $62.02 | $62.61 | $62.61 | 6,671,844 |
2023-11-29 | $62.48 | $62.68 | $62.32 | $62.49 | $62.49 | 4,010,417 |
2023-11-28 | $62.24 | $62.74 | $62.14 | $62.55 | $62.55 | 4,405,444 |
2023-11-27 | $62.46 | $62.64 | $62.39 | $62.56 | $62.56 | 4,047,008 |
2023-11-24 | $62.46 | $62.64 | $62.41 | $62.61 | $62.61 | 1,370,381 |
2023-11-22 | $62.40 | $62.52 | $62.16 | $62.49 | $62.49 | 4,539,943 |
2023-11-21 | $62.41 | $62.53 | $62.00 | $62.10 | $62.10 | 4,413,842 |
2023-11-20 | $62.09 | $62.42 | $62.05 | $62.36 | $62.36 | 7,479,468 |
2023-11-17 | $62.11 | $62.41 | $62.04 | $62.35 | $62.35 | 5,164,652 |
2023-11-16 | $61.31 | $61.50 | $61.20 | $61.39 | $61.39 | 5,942,999 |
2023-11-15 | $61.37 | $61.52 | $61.05 | $61.18 | $61.18 | 6,442,902 |
2023-11-14 | $61.04 | $61.69 | $61.02 | $61.64 | $61.64 | 5,383,249 |
2023-11-13 | $60.14 | $60.55 | $60.05 | $60.44 | $60.44 | 4,932,615 |
2023-11-10 | $60.10 | $60.47 | $59.83 | $60.47 | $60.47 | 4,877,812 |
2023-11-09 | $60.50 | $60.56 | $59.87 | $59.89 | $59.89 | 6,913,029 |
2023-11-08 | $59.87 | $59.98 | $59.51 | $59.64 | $59.64 | 6,847,765 |
2023-11-07 | $60.43 | $60.71 | $60.29 | $60.64 | $60.64 | 5,796,825 |
2023-11-06 | $61.44 | $61.48 | $61.08 | $61.20 | $61.20 | 5,945,349 |
2023-11-03 | $61.65 | $62.25 | $61.50 | $62.00 | $62.00 | 7,669,097 |
2023-11-02 | $60.54 | $60.99 | $60.37 | $60.95 | $60.95 | 7,777,779 |
2023-11-01 | $59.43 | $59.98 | $59.39 | $59.97 | $59.97 | 7,375,187 |
2023-10-31 | $58.73 | $59.03 | $58.54 | $58.96 | $58.96 | 6,625,258 |
2023-10-30 | $58.05 | $58.26 | $57.76 | $58.25 | $58.25 | 6,445,917 |
2023-10-27 | $58.22 | $58.23 | $57.68 | $57.82 | $57.82 | 4,639,641 |
2023-10-26 | $57.66 | $57.78 | $57.20 | $57.34 | $57.34 | 5,833,109 |
2023-10-25 | $58.53 | $58.58 | $58.08 | $58.13 | $58.13 | 6,311,545 |
2023-10-24 | $58.15 | $58.39 | $58.07 | $58.36 | $58.36 | 5,974,747 |
2023-10-23 | $57.76 | $58.37 | $57.60 | $57.99 | $57.99 | 6,251,539 |
2023-10-20 | $58.47 | $58.60 | $58.12 | $58.13 | $58.13 | 4,356,765 |
2023-10-19 | $58.93 | $59.22 | $58.42 | $58.52 | $58.52 | 7,199,264 |
2023-10-18 | $59.55 | $59.60 | $58.84 | $58.95 | $58.95 | 4,984,407 |
2023-10-17 | $59.42 | $60.15 | $59.42 | $59.89 | $59.89 | 5,662,903 |
2023-10-16 | $59.38 | $59.80 | $59.37 | $59.77 | $59.77 | 7,738,775 |
2023-10-13 | $59.95 | $60.06 | $59.46 | $59.58 | $59.58 | 5,528,090 |
2023-10-12 | $60.81 | $60.81 | $60.12 | $60.33 | $60.33 | 6,965,066 |
2023-10-11 | $60.32 | $60.42 | $59.94 | $60.18 | $60.18 | 5,427,411 |
2023-10-10 | $60.14 | $60.55 | $60.08 | $60.33 | $60.33 | 5,054,712 |
2023-10-09 | $59.03 | $59.67 | $59.02 | $59.55 | $59.55 | 5,133,521 |
2023-10-06 | $58.92 | $59.46 | $58.60 | $59.38 | $59.38 | 7,078,778 |
2023-10-05 | $59.07 | $59.32 | $58.86 | $59.23 | $59.23 | 6,329,026 |
2023-10-04 | $57.92 | $58.11 | $57.70 | $58.09 | $58.09 | 8,756,893 |
2023-10-03 | $58.78 | $59.48 | $58.42 | $58.73 | $58.73 | 15,392,841 |
2023-10-02 | $60.00 | $60.06 | $59.57 | $59.77 | $59.77 | 6,944,448 |
2023-09-29 | $60.82 | $60.87 | $60.12 | $60.29 | $60.29 | 9,032,670 |
2023-09-28 | $60.71 | $61.26 | $60.69 | $61.15 | $61.15 | 8,296,870 |
2023-09-27 | $61.40 | $61.43 | $60.78 | $61.03 | $61.03 | 8,211,503 |
2023-09-26 | $61.10 | $61.25 | $60.72 | $60.77 | $60.77 | 8,765,694 |
2023-09-25 | $61.52 | $61.75 | $61.35 | $61.72 | $61.72 | 6,078,325 |
2023-09-22 | $61.98 | $62.17 | $61.77 | $61.80 | $61.80 | 6,319,745 |
2023-09-21 | $61.81 | $62.04 | $61.61 | $61.63 | $61.63 | 5,040,089 |
2023-09-20 | $63.03 | $63.30 | $62.58 | $62.60 | $62.60 | 8,086,215 |
2023-09-19 | $63.51 | $63.64 | $63.34 | $63.45 | $63.45 | 4,046,835 |
2023-09-18 | $62.99 | $63.17 | $62.81 | $63.14 | $63.14 | 4,545,215 |
2023-09-15 | $63.23 | $63.40 | $62.96 | $62.99 | $62.99 | 4,669,872 |
2023-09-14 | $63.19 | $63.43 | $63.06 | $63.34 | $63.34 | 5,157,190 |
2023-09-13 | $62.27 | $62.43 | $62.16 | $62.28 | $62.28 | 5,859,952 |
2023-09-12 | $62.20 | $62.47 | $62.20 | $62.31 | $62.31 | 3,647,219 |
2023-09-11 | $62.15 | $62.40 | $62.07 | $62.32 | $62.32 | 6,489,585 |
2023-09-08 | $61.67 | $61.81 | $61.53 | $61.61 | $61.61 | 5,631,384 |
2023-09-07 | $62.25 | $62.31 | $62.06 | $62.23 | $62.23 | 5,362,869 |
2023-09-06 | $62.44 | $62.55 | $62.07 | $62.23 | $62.23 | 5,076,050 |
2023-09-05 | $62.22 | $62.24 | $62.01 | $62.07 | $62.07 | 4,909,608 |
2023-09-01 | $62.52 | $62.52 | $61.80 | $62.04 | $62.04 | 5,084,198 |
2023-08-31 | $61.49 | $61.72 | $61.43 | $61.64 | $61.64 | 6,259,040 |
2023-08-30 | $60.98 | $61.15 | $60.85 | $60.99 | $60.99 | 4,736,888 |
2023-08-29 | $60.21 | $61.14 | $60.19 | $61.10 | $61.10 | 4,342,040 |
2023-08-28 | $60.50 | $60.74 | $60.48 | $60.68 | $60.68 | 3,398,812 |
2023-08-25 | $59.90 | $60.19 | $59.53 | $59.97 | $59.97 | 4,403,904 |
2023-08-24 | $60.13 | $60.28 | $59.64 | $59.66 | $59.66 | 5,996,826 |
2023-08-23 | $60.16 | $60.64 | $60.15 | $60.45 | $60.45 | 5,227,425 |
2023-08-22 | $60.00 | $60.01 | $59.61 | $59.66 | $59.66 | 5,166,261 |
2023-08-21 | $59.32 | $59.47 | $59.10 | $59.37 | $59.37 | 3,872,196 |
2023-08-18 | $59.07 | $59.47 | $59.04 | $59.32 | $59.32 | 3,962,626 |
2023-08-17 | $59.69 | $59.75 | $59.08 | $59.17 | $59.17 | 7,489,725 |
2023-08-16 | $59.72 | $59.94 | $59.41 | $59.42 | $59.42 | 6,043,244 |
2023-08-15 | $60.46 | $60.46 | $60.07 | $60.17 | $60.17 | 9,804,215 |
2023-08-14 | $60.57 | $60.87 | $60.46 | $60.82 | $60.82 | 5,623,576 |
2023-08-11 | $61.48 | $61.64 | $61.31 | $61.37 | $61.37 | 5,682,845 |
2023-08-10 | $61.93 | $62.19 | $61.43 | $61.47 | $61.47 | 7,154,449 |
2023-08-09 | $61.52 | $61.57 | $61.12 | $61.21 | $61.21 | 4,421,269 |
2023-08-08 | $61.65 | $61.78 | $61.48 | $61.75 | $61.75 | 4,519,579 |
2023-08-07 | $62.28 | $62.36 | $62.11 | $62.30 | $62.30 | 4,209,421 |
2023-08-04 | $61.80 | $62.29 | $61.71 | $61.78 | $61.78 | 5,821,287 |
2023-08-03 | $60.87 | $61.27 | $60.80 | $61.19 | $61.19 | 4,989,476 |
2023-08-02 | $61.92 | $62.06 | $61.45 | $61.49 | $61.49 | 11,901,976 |
2023-08-01 | $62.92 | $62.99 | $62.60 | $62.67 | $62.67 | 6,392,462 |
2023-07-31 | $63.32 | $63.65 | $63.30 | $63.42 | $63.42 | 9,700,006 |
2023-07-28 | $63.87 | $64.07 | $63.68 | $63.70 | $63.70 | 5,952,299 |
2023-07-27 | $63.52 | $63.79 | $63.24 | $63.34 | $63.34 | 13,156,036 |
2023-07-26 | $62.67 | $63.04 | $62.62 | $62.83 | $62.83 | 4,351,693 |
2023-07-25 | $62.34 | $62.64 | $62.34 | $62.58 | $62.58 | 5,303,146 |
2023-07-24 | $62.41 | $62.65 | $62.31 | $62.50 | $62.50 | 6,047,346 |
2023-07-21 | $62.51 | $62.58 | $62.30 | $62.41 | $62.41 | 7,566,264 |
2023-07-20 | $62.55 | $62.68 | $62.35 | $62.48 | $62.48 | 7,279,038 |
2023-07-19 | $63.35 | $63.46 | $63.18 | $63.32 | $63.32 | 6,073,399 |
2023-07-18 | $63.15 | $63.38 | $63.03 | $63.31 | $63.31 | 9,943,390 |
2023-07-17 | $62.23 | $62.52 | $62.12 | $62.45 | $62.45 | 9,923,477 |
2023-07-14 | $62.55 | $62.68 | $62.37 | $62.42 | $62.42 | 8,611,575 |
2023-07-13 | $63.13 | $63.24 | $63.04 | $63.18 | $63.18 | 10,043,277 |
2023-07-12 | $61.97 | $62.62 | $61.92 | $62.25 | $62.25 | 10,371,427 |
2023-07-11 | $61.50 | $61.83 | $61.39 | $61.82 | $61.82 | 6,165,863 |
2023-07-10 | $61.25 | $61.58 | $61.25 | $61.55 | $61.55 | 6,002,253 |
2023-07-07 | $61.07 | $61.92 | $61.07 | $61.64 | $61.64 | 6,669,978 |
2023-07-06 | $60.83 | $60.87 | $60.41 | $60.77 | $60.77 | 9,312,886 |
2023-07-05 | $61.68 | $61.69 | $61.50 | $61.58 | $61.58 | 6,195,031 |
2023-07-03 | $62.18 | $62.41 | $62.08 | $62.09 | $62.09 | 4,219,416 |
2023-06-30 | $61.66 | $62.03 | $61.61 | $61.90 | $61.90 | 6,036,503 |
2023-06-29 | $61.45 | $61.62 | $61.38 | $61.51 | $61.51 | 5,542,278 |
2023-06-28 | $61.67 | $61.97 | $61.55 | $61.82 | $61.82 | 4,923,414 |
2023-06-27 | $60.97 | $61.19 | $60.78 | $61.14 | $61.14 | 4,398,855 |
2023-06-26 | $60.93 | $61.05 | $60.83 | $60.91 | $60.91 | 4,205,915 |
2023-06-23 | $60.95 | $61.03 | $60.76 | $60.91 | $60.91 | 6,295,808 |
2023-06-22 | $62.50 | $62.69 | $62.41 | $62.45 | $62.45 | 3,494,324 |
2023-06-21 | $62.81 | $63.14 | $62.69 | $62.97 | $62.97 | 6,679,562 |
2023-06-20 | $62.39 | $62.50 | $62.12 | $62.23 | $62.23 | 11,658,780 |
2023-06-16 | $63.77 | $63.77 | $63.06 | $63.10 | $63.10 | 5,663,589 |
2023-06-15 | $63.14 | $63.80 | $63.10 | $63.71 | $63.71 | 9,803,431 |
2023-06-14 | $63.84 | $64.11 | $63.36 | $63.80 | $63.80 | 9,214,681 |
2023-06-13 | $63.68 | $63.83 | $63.40 | $63.51 | $63.51 | 10,623,345 |
2023-06-12 | $62.47 | $62.64 | $62.39 | $62.61 | $62.61 | 5,169,055 |
2023-06-09 | $62.29 | $62.36 | $62.05 | $62.22 | $62.22 | 5,957,309 |
2023-06-08 | $60.95 | $61.60 | $60.83 | $61.52 | $61.52 | 14,393,221 |
2023-06-07 | $61.32 | $61.66 | $60.98 | $61.00 | $61.00 | 10,400,110 |
2023-06-06 | $62.54 | $63.08 | $62.50 | $63.04 | $62.60 | 11,346,511 |
2023-06-05 | $62.19 | $62.21 | $61.75 | $61.78 | $61.35 | 8,439,939 |
2023-06-02 | $62.00 | $62.09 | $61.78 | $62.00 | $61.57 | 14,768,988 |
2023-06-01 | $60.31 | $60.85 | $60.26 | $60.83 | $60.40 | 11,298,275 |
2023-05-31 | $59.26 | $59.41 | $58.93 | $59.34 | $58.92 | 7,624,911 |
2023-05-30 | $60.07 | $60.09 | $59.71 | $59.86 | $59.44 | 5,522,917 |
2023-05-26 | $60.02 | $60.41 | $59.97 | $60.25 | $59.83 | 5,308,460 |
2023-05-25 | $60.10 | $60.10 | $59.80 | $60.05 | $59.63 | 9,127,520 |
2023-05-24 | $59.92 | $59.93 | $59.67 | $59.71 | $59.29 | 8,184,162 |
2023-05-23 | $60.31 | $60.62 | $60.25 | $60.35 | $59.93 | 15,764,460 |
2023-05-22 | $61.13 | $61.35 | $61.09 | $61.23 | $60.80 | 6,471,197 |
2023-05-19 | $60.66 | $60.98 | $60.66 | $60.96 | $60.53 | 9,201,278 |
2023-05-18 | $60.98 | $61.01 | $60.60 | $60.86 | $60.43 | 7,947,705 |
2023-05-17 | $60.73 | $60.92 | $60.60 | $60.85 | $60.42 | 7,118,999 |
2023-05-16 | $60.63 | $60.72 | $60.41 | $60.44 | $60.02 | 6,518,747 |
2023-05-15 | $60.23 | $60.61 | $60.23 | $60.56 | $60.14 | 6,085,669 |
2023-05-12 | $60.41 | $60.48 | $59.97 | $60.20 | $60.20 | 4,825,086 |
2023-05-11 | $59.86 | $59.93 | $59.60 | $59.91 | $59.91 | 4,593,420 |
2023-05-10 | $59.94 | $59.94 | $59.51 | $59.74 | $59.74 | 5,274,238 |
2023-05-09 | $59.84 | $60.10 | $59.79 | $60.04 | $60.04 | 12,313,993 |
2023-05-08 | $59.41 | $59.48 | $59.30 | $59.40 | $59.40 | 4,012,595 |
2023-05-05 | $59.06 | $59.62 | $59.01 | $59.53 | $59.53 | 7,127,007 |
2023-05-04 | $58.57 | $58.95 | $58.57 | $58.74 | $58.74 | 4,384,002 |
2023-05-03 | $58.67 | $59.00 | $58.57 | $58.63 | $58.63 | 7,567,088 |
2023-05-02 | $58.16 | $58.32 | $57.91 | $58.28 | $58.28 | 6,373,512 |
2023-05-01 | $58.75 | $58.90 | $58.62 | $58.77 | $58.77 | 4,921,411 |
2023-04-28 | $58.53 | $58.86 | $58.37 | $58.84 | $58.84 | 8,998,865 |
2023-04-27 | $58.90 | $59.35 | $58.82 | $59.31 | $59.31 | 5,940,617 |
2023-04-26 | $58.69 | $58.71 | $58.30 | $58.36 | $58.36 | 6,006,405 |
2023-04-25 | $58.95 | $58.99 | $58.54 | $58.57 | $58.57 | 5,477,141 |
2023-04-24 | $58.75 | $59.00 | $58.73 | $58.98 | $58.98 | 3,370,038 |
2023-04-21 | $58.88 | $59.03 | $58.62 | $59.01 | $59.01 | 6,477,179 |
2023-04-20 | $58.47 | $58.82 | $58.47 | $58.68 | $58.68 | 3,552,364 |
2023-04-19 | $58.43 | $58.58 | $58.37 | $58.49 | $58.49 | 4,101,491 |
2023-04-18 | $59.02 | $59.09 | $58.79 | $58.96 | $58.96 | 3,137,904 |
2023-04-17 | $58.45 | $58.63 | $58.35 | $58.61 | $58.61 | 2,705,161 |
2023-04-14 | $58.70 | $58.94 | $58.23 | $58.44 | $58.44 | 4,492,541 |
2023-04-13 | $58.54 | $58.96 | $58.54 | $58.88 | $58.88 | 4,864,382 |
2023-04-12 | $58.35 | $58.39 | $57.96 | $58.07 | $58.07 | 3,776,741 |
2023-04-11 | $57.88 | $57.97 | $57.72 | $57.88 | $57.88 | 4,389,194 |
2023-04-10 | $57.25 | $57.69 | $57.25 | $57.69 | $57.69 | 5,444,194 |
2023-04-06 | $57.83 | $57.95 | $57.67 | $57.81 | $57.81 | 6,155,266 |
2023-04-05 | $58.21 | $58.41 | $57.90 | $58.06 | $58.06 | 6,077,001 |
2023-04-04 | $58.82 | $59.09 | $58.77 | $58.94 | $58.94 | 5,677,077 |
2023-04-03 | $58.69 | $58.97 | $58.58 | $58.96 | $58.96 | 8,723,277 |
2023-03-31 | $58.20 | $58.71 | $58.16 | $58.69 | $58.69 | 8,427,616 |
2023-03-30 | $57.96 | $58.10 | $57.91 | $57.98 | $57.98 | 4,803,015 |
2023-03-29 | $57.68 | $57.81 | $57.61 | $57.71 | $57.71 | 5,225,392 |
2023-03-28 | $57.47 | $57.54 | $57.38 | $57.49 | $57.49 | 3,848,940 |
2023-03-27 | $57.21 | $57.44 | $57.15 | $57.38 | $57.38 | 3,751,814 |
2023-03-24 | $56.99 | $57.14 | $56.76 | $57.13 | $57.13 | 4,121,449 |
2023-03-23 | $57.21 | $57.49 | $56.75 | $56.96 | $56.96 | 7,151,304 |
2023-03-22 | $56.85 | $57.51 | $56.67 | $56.71 | $56.71 | 6,113,097 |
2023-03-21 | $56.74 | $56.89 | $56.55 | $56.87 | $56.87 | 4,640,861 |
2023-03-20 | $56.33 | $56.68 | $56.28 | $56.52 | $56.52 | 6,567,477 |
2023-03-17 | $56.04 | $56.14 | $55.71 | $55.71 | $55.71 | 5,380,248 |
2023-03-16 | $55.38 | $56.07 | $55.34 | $56.06 | $56.06 | 7,079,360 |
2023-03-15 | $55.03 | $55.13 | $54.56 | $54.94 | $54.94 | 12,286,053 |
2023-03-14 | $55.75 | $56.13 | $55.68 | $56.08 | $56.08 | 6,264,386 |
2023-03-13 | $56.49 | $56.82 | $56.23 | $56.24 | $56.24 | 9,131,158 |
2023-03-10 | $57.33 | $57.49 | $56.71 | $56.78 | $56.78 | 9,355,678 |
2023-03-09 | $58.06 | $58.16 | $57.36 | $57.47 | $57.47 | 5,245,619 |
2023-03-08 | $57.45 | $57.73 | $57.33 | $57.57 | $57.57 | 8,046,680 |
2023-03-07 | $57.60 | $57.68 | $56.83 | $56.87 | $56.87 | 5,951,720 |
2023-03-06 | $57.39 | $57.57 | $57.27 | $57.38 | $57.38 | 5,144,761 |
2023-03-03 | $56.84 | $57.48 | $56.71 | $57.38 | $57.38 | 8,397,442 |
2023-03-02 | $55.76 | $56.17 | $55.74 | $56.09 | $56.09 | 4,457,505 |
2023-03-01 | $56.05 | $56.25 | $55.89 | $56.03 | $56.03 | 5,942,251 |
2023-02-28 | $55.87 | $56.16 | $55.79 | $55.94 | $55.94 | 4,853,170 |
2023-02-27 | $56.20 | $56.28 | $56.03 | $56.15 | $56.15 | 2,106,598 |
2023-02-24 | $55.56 | $55.81 | $55.44 | $55.62 | $55.62 | 3,795,119 |
2023-02-23 | $56.09 | $56.47 | $55.88 | $56.46 | $56.46 | 2,875,420 |
2023-02-22 | $56.21 | $56.23 | $55.77 | $55.90 | $55.90 | 2,807,680 |
2023-02-21 | $56.55 | $56.73 | $56.29 | $56.32 | $56.32 | 3,245,899 |
2023-02-17 | $56.83 | $57.10 | $56.65 | $57.02 | $57.02 | 1,972,733 |
2023-02-16 | $56.81 | $57.33 | $56.76 | $57.04 | $57.04 | 3,376,675 |
2023-02-15 | $56.98 | $57.24 | $56.90 | $57.23 | $57.23 | 3,486,123 |
2023-02-14 | $57.49 | $58.12 | $57.37 | $57.80 | $57.80 | 4,342,179 |
2023-02-13 | $57.53 | $58.09 | $57.49 | $58.09 | $58.09 | 4,087,583 |
2023-02-10 | $58.23 | $58.31 | $57.93 | $58.12 | $58.12 | 2,958,988 |
2023-02-09 | $58.56 | $58.58 | $57.71 | $57.79 | $57.79 | 3,748,018 |
2023-02-08 | $57.94 | $58.02 | $57.63 | $57.73 | $57.73 | 3,460,635 |
2023-02-07 | $57.54 | $58.39 | $57.37 | $58.37 | $58.37 | 4,250,197 |
2023-02-06 | $57.47 | $57.59 | $57.15 | $57.53 | $57.53 | 2,711,403 |
2023-02-03 | $58.15 | $58.49 | $57.85 | $58.06 | $58.06 | 4,618,642 |
2023-02-02 | $59.00 | $59.01 | $58.42 | $58.73 | $58.73 | 5,095,614 |
2023-02-01 | $58.33 | $59.04 | $57.94 | $58.87 | $58.87 | 5,407,816 |
2023-01-31 | $58.33 | $58.69 | $58.13 | $58.67 | $58.67 | 3,092,009 |
2023-01-30 | $58.58 | $58.86 | $58.47 | $58.47 | $58.47 | 3,389,112 |
2023-01-27 | $58.60 | $58.91 | $58.52 | $58.82 | $58.82 | 3,369,751 |
2023-01-26 | $58.75 | $58.81 | $58.25 | $58.66 | $58.66 | 2,231,014 |
2023-01-25 | $58.35 | $58.82 | $58.27 | $58.78 | $58.78 | 2,967,644 |
2023-01-24 | $57.81 | $58.23 | $57.58 | $58.08 | $58.08 | 3,054,798 |
2023-01-23 | $57.37 | $57.81 | $57.27 | $57.69 | $57.69 | 4,207,549 |
2023-01-20 | $57.12 | $57.85 | $57.02 | $57.85 | $57.85 | 4,456,759 |
2023-01-19 | $57.19 | $57.34 | $57.00 | $57.20 | $57.20 | 5,455,266 |
2023-01-18 | $57.98 | $58.08 | $57.21 | $57.23 | $57.23 | 4,175,724 |
2023-01-17 | $57.11 | $57.35 | $57.06 | $57.31 | $57.31 | 8,498,485 |
2023-01-13 | $56.37 | $56.79 | $56.33 | $56.77 | $56.77 | 5,024,156 |
2023-01-12 | $56.07 | $56.53 | $55.48 | $56.53 | $56.53 | 4,269,626 |
2023-01-11 | $55.16 | $55.23 | $54.95 | $55.20 | $55.20 | 4,146,409 |
2023-01-10 | $54.70 | $54.82 | $54.41 | $54.76 | $54.76 | 2,293,263 |
2023-01-09 | $55.00 | $55.38 | $54.86 | $54.89 | $54.89 | 3,307,087 |
2023-01-06 | $53.86 | $54.83 | $53.57 | $54.77 | $54.77 | 4,643,211 |
2023-01-05 | $53.41 | $53.70 | $53.27 | $53.43 | $53.43 | 3,930,836 |
2023-01-04 | $54.68 | $54.74 | $54.02 | $54.16 | $54.16 | 7,988,000 |
2023-01-03 | $55.05 | $55.31 | $54.57 | $54.70 | $54.70 | 4,802,748 |
2022-12-30 | $54.58 | $54.74 | $54.37 | $54.44 | $54.44 | 4,266,153 |
2022-12-29 | $54.62 | $55.02 | $54.59 | $54.87 | $54.87 | 2,845,751 |
2022-12-28 | $54.62 | $54.76 | $53.87 | $53.87 | $53.87 | 2,674,663 |
2022-12-27 | $54.58 | $54.76 | $54.40 | $54.52 | $54.52 | 1,957,297 |
2022-12-23 | $54.58 | $54.85 | $54.44 | $54.77 | $54.77 | 2,062,851 |
2022-12-22 | $54.91 | $54.93 | $54.30 | $54.73 | $54.73 | 3,898,645 |
2022-12-21 | $54.98 | $55.25 | $54.83 | $54.89 | $54.89 | 4,500,686 |
2022-12-20 | $55.02 | $55.55 | $54.85 | $54.97 | $54.97 | 6,279,339 |
2022-12-19 | $54.48 | $54.61 | $54.09 | $54.20 | $54.20 | 3,185,363 |
2022-12-16 | $54.23 | $54.65 | $54.13 | $54.55 | $54.55 | 3,742,123 |
2022-12-15 | $55.17 | $55.27 | $54.29 | $54.51 | $54.51 | 4,615,160 |
2022-12-14 | $56.16 | $56.46 | $55.47 | $55.87 | $55.87 | 5,829,202 |
2022-12-13 | $56.62 | $56.62 | $55.79 | $55.92 | $55.92 | 6,082,700 |
2022-12-12 | $55.17 | $55.30 | $54.97 | $55.25 | $55.13 | 3,164,302 |
2022-12-09 | $55.36 | $55.68 | $55.25 | $55.26 | $55.14 | 2,386,692 |
2022-12-08 | $54.84 | $55.15 | $54.68 | $55.09 | $54.97 | 2,374,473 |
2022-12-07 | $54.80 | $54.96 | $54.62 | $54.75 | $54.63 | 3,521,811 |
2022-12-06 | $54.90 | $55.07 | $54.35 | $54.59 | $54.47 | 4,416,114 |
2022-12-05 | $55.21 | $55.47 | $54.59 | $54.76 | $54.64 | 5,890,522 |
2022-12-02 | $55.37 | $56.14 | $55.36 | $55.93 | $55.81 | 10,397,867 |
2022-12-01 | $56.25 | $56.35 | $55.78 | $56.18 | $56.06 | 4,397,602 |
2022-11-30 | $55.07 | $56.02 | $54.73 | $55.80 | $55.68 | 7,965,549 |
2022-11-29 | $55.20 | $55.52 | $55.16 | $55.19 | $55.07 | 2,403,836 |
2022-11-28 | $55.77 | $56.00 | $55.47 | $55.53 | $55.41 | 2,778,948 |
2022-11-25 | $55.83 | $56.05 | $55.79 | $55.96 | $55.96 | 1,951,030 |
2022-11-23 | $55.12 | $55.75 | $55.06 | $55.58 | $55.58 | 3,675,182 |
2022-11-22 | $54.48 | $54.95 | $54.45 | $54.95 | $54.95 | 2,729,457 |
2022-11-21 | $53.87 | $54.03 | $53.69 | $53.80 | $53.80 | 1,972,240 |
2022-11-18 | $54.47 | $54.48 | $54.14 | $54.24 | $54.24 | 1,908,272 |
2022-11-17 | $53.81 | $54.31 | $53.81 | $54.26 | $54.26 | 2,996,653 |
2022-11-16 | $54.50 | $54.60 | $54.20 | $54.36 | $54.36 | 3,336,996 |
2022-11-15 | $55.00 | $55.04 | $54.38 | $54.55 | $54.55 | 3,360,317 |
2022-11-14 | $54.15 | $54.52 | $54.03 | $54.19 | $54.19 | 3,736,341 |
2022-11-11 | $54.53 | $55.00 | $54.32 | $54.94 | $54.94 | 6,372,575 |
2022-11-10 | $52.97 | $53.90 | $52.81 | $53.87 | $53.87 | 6,381,855 |
2022-11-09 | $51.33 | $51.68 | $50.94 | $51.02 | $51.02 | 3,874,956 |
2022-11-08 | $51.69 | $52.19 | $51.62 | $51.90 | $51.90 | 4,415,129 |
2022-11-07 | $51.21 | $51.29 | $50.96 | $51.16 | $51.16 | 2,903,980 |
2022-11-04 | $50.48 | $50.95 | $50.28 | $50.87 | $50.87 | 4,596,184 |
2022-11-03 | $49.78 | $50.12 | $49.67 | $49.90 | $49.90 | 3,569,374 |
2022-11-02 | $50.73 | $51.35 | $49.98 | $50.04 | $50.04 | 5,510,923 |
2022-11-01 | $50.85 | $50.86 | $50.17 | $50.37 | $50.37 | 5,872,367 |
2022-10-31 | $49.87 | $50.05 | $49.80 | $49.99 | $49.99 | 4,453,599 |
2022-10-28 | $49.68 | $50.28 | $49.68 | $50.28 | $50.28 | 3,756,410 |
2022-10-27 | $50.18 | $50.44 | $49.74 | $49.75 | $49.75 | 4,126,727 |
2022-10-26 | $50.12 | $50.72 | $50.11 | $50.38 | $50.38 | 3,891,620 |
2022-10-25 | $49.50 | $50.15 | $49.50 | $50.09 | $50.09 | 3,839,147 |
2022-10-24 | $48.77 | $49.03 | $48.56 | $48.97 | $48.97 | 5,453,231 |
2022-10-21 | $47.79 | $49.49 | $47.67 | $49.29 | $49.29 | 12,892,222 |
2022-10-20 | $48.65 | $49.07 | $48.36 | $48.44 | $48.44 | 3,781,657 |
2022-10-19 | $48.57 | $48.78 | $48.26 | $48.48 | $48.48 | 3,546,838 |
2022-10-18 | $49.28 | $49.28 | $48.56 | $48.78 | $48.78 | 4,612,092 |
2022-10-17 | $48.82 | $49.09 | $48.78 | $48.95 | $48.95 | 3,169,718 |
2022-10-14 | $49.27 | $49.41 | $48.40 | $48.46 | $48.46 | 6,519,889 |
2022-10-13 | $47.69 | $49.30 | $47.64 | $49.17 | $49.17 | 6,222,540 |
2022-10-12 | $48.78 | $48.97 | $48.69 | $48.74 | $48.74 | 3,881,686 |
2022-10-11 | $49.30 | $49.67 | $49.01 | $49.10 | $49.10 | 3,240,515 |
2022-10-10 | $49.70 | $49.74 | $49.32 | $49.61 | $49.61 | 3,597,653 |
2022-10-07 | $50.27 | $50.33 | $49.65 | $49.81 | $49.81 | 4,116,808 |
2022-10-06 | $50.63 | $50.78 | $50.32 | $50.32 | $50.32 | 4,414,007 |
2022-10-05 | $50.61 | $51.02 | $50.39 | $50.78 | $50.78 | 4,109,960 |
2022-10-04 | $50.67 | $51.35 | $50.60 | $51.32 | $51.32 | 5,520,769 |
2022-10-03 | $49.31 | $49.90 | $49.17 | $49.73 | $49.73 | 5,328,738 |
2022-09-30 | $48.86 | $49.31 | $48.71 | $48.85 | $48.85 | 6,318,412 |
2022-09-29 | $49.30 | $49.41 | $48.86 | $49.26 | $49.26 | 4,598,969 |
2022-09-28 | $48.96 | $49.86 | $48.88 | $49.74 | $49.74 | 6,345,387 |
2022-09-27 | $49.25 | $49.38 | $48.62 | $48.82 | $48.82 | 5,212,925 |
2022-09-26 | $49.39 | $49.67 | $49.02 | $49.23 | $49.23 | 4,535,647 |
2022-09-23 | $50.25 | $50.35 | $49.73 | $50.04 | $50.04 | 5,641,135 |
2022-09-22 | $51.35 | $51.42 | $50.85 | $51.07 | $51.07 | 5,896,152 |
2022-09-21 | $51.07 | $51.54 | $50.57 | $50.67 | $50.67 | 5,299,849 |
2022-09-20 | $51.32 | $51.42 | $51.06 | $51.26 | $51.26 | 4,299,584 |
2022-09-19 | $51.22 | $51.89 | $51.22 | $51.80 | $51.80 | 3,877,641 |
2022-09-16 | $51.56 | $51.77 | $51.45 | $51.63 | $51.63 | 3,814,545 |
2022-09-15 | $51.79 | $52.12 | $51.60 | $51.67 | $51.67 | 3,567,205 |
2022-09-14 | $52.20 | $52.35 | $51.84 | $52.08 | $52.08 | 5,156,220 |
2022-09-13 | $52.13 | $52.32 | $51.32 | $51.34 | $51.34 | 10,922,401 |
2022-09-12 | $53.12 | $53.41 | $53.06 | $53.09 | $53.09 | 6,672,632 |
2022-09-09 | $52.72 | $53.09 | $52.70 | $53.07 | $53.07 | 5,370,115 |
2022-09-08 | $51.63 | $52.12 | $51.55 | $52.09 | $52.09 | 4,333,947 |
2022-09-07 | $50.83 | $51.52 | $50.80 | $51.47 | $51.47 | 4,663,297 |
2022-09-06 | $51.92 | $51.95 | $51.42 | $51.55 | $51.55 | 5,609,110 |
2022-09-02 | $52.92 | $53.17 | $52.29 | $52.37 | $52.37 | 5,161,404 |
2022-09-01 | $52.96 | $53.06 | $52.59 | $52.95 | $52.95 | 6,209,674 |
2022-08-31 | $53.96 | $54.11 | $53.59 | $53.59 | $53.59 | 5,129,208 |
2022-08-30 | $54.49 | $54.56 | $53.75 | $53.83 | $53.83 | 4,059,729 |
2022-08-29 | $53.90 | $54.10 | $53.79 | $53.89 | $53.89 | 3,585,407 |
2022-08-26 | $55.58 | $55.68 | $54.44 | $54.44 | $54.44 | 4,462,716 |
2022-08-25 | $55.37 | $55.80 | $55.24 | $55.80 | $55.80 | 3,034,285 |
2022-08-24 | $55.06 | $55.37 | $55.00 | $55.17 | $55.17 | 2,006,755 |
2022-08-23 | $54.98 | $55.76 | $54.94 | $55.19 | $55.19 | 3,634,982 |
2022-08-22 | $55.38 | $55.41 | $54.96 | $55.06 | $55.06 | 2,795,622 |
2022-08-19 | $55.76 | $55.84 | $55.50 | $55.63 | $55.63 | 2,351,249 |
2022-08-18 | $56.75 | $56.78 | $56.44 | $56.61 | $56.61 | 2,159,727 |
2022-08-17 | $56.70 | $57.11 | $56.48 | $56.81 | $56.81 | 4,082,018 |
2022-08-16 | $56.62 | $57.03 | $56.61 | $56.99 | $56.99 | 2,498,642 |
2022-08-15 | $57.09 | $57.32 | $57.06 | $57.26 | $57.26 | 2,352,575 |
2022-08-12 | $56.75 | $57.03 | $56.60 | $57.03 | $57.03 | 3,663,134 |
2022-08-11 | $56.58 | $56.78 | $56.21 | $56.29 | $56.29 | 3,955,576 |
2022-08-10 | $56.08 | $56.48 | $56.02 | $56.31 | $56.31 | 4,594,160 |
2022-08-09 | $54.96 | $55.02 | $54.68 | $54.74 | $54.74 | 3,482,892 |
2022-08-08 | $55.68 | $55.92 | $55.26 | $55.29 | $55.29 | 4,977,510 |
2022-08-05 | $55.17 | $55.42 | $55.00 | $55.31 | $55.31 | 3,092,298 |
2022-08-04 | $55.44 | $55.74 | $55.39 | $55.65 | $55.65 | 2,513,504 |
2022-08-03 | $55.60 | $55.81 | $55.27 | $55.67 | $55.67 | 2,552,179 |
2022-08-02 | $56.39 | $56.51 | $55.78 | $55.79 | $55.79 | 4,891,867 |
2022-08-01 | $56.68 | $57.06 | $56.57 | $56.87 | $56.87 | 5,002,968 |
2022-07-29 | $55.47 | $56.18 | $55.35 | $56.15 | $56.15 | 4,488,609 |
2022-07-28 | $55.43 | $55.72 | $55.06 | $55.63 | $55.63 | 3,916,106 |
2022-07-27 | $54.58 | $55.25 | $54.47 | $55.18 | $55.18 | 3,818,525 |
2022-07-26 | $54.44 | $54.53 | $54.07 | $54.09 | $54.09 | 3,191,764 |
2022-07-25 | $54.68 | $54.77 | $54.50 | $54.69 | $54.69 | 2,552,799 |
2022-07-22 | $55.00 | $55.24 | $54.49 | $54.70 | $54.70 | 4,480,382 |
2022-07-21 | $53.91 | $54.55 | $53.91 | $54.53 | $54.53 | 3,068,363 |
2022-07-20 | $53.91 | $54.08 | $53.70 | $53.85 | $53.85 | 3,041,273 |
2022-07-19 | $53.34 | $53.66 | $53.33 | $53.62 | $53.62 | 3,139,269 |
2022-07-18 | $53.16 | $53.34 | $52.80 | $52.86 | $52.86 | 3,237,184 |
2022-07-15 | $52.47 | $52.77 | $52.31 | $52.76 | $52.76 | 5,483,089 |
2022-07-14 | $51.80 | $52.28 | $51.56 | $52.21 | $52.21 | 4,250,690 |
2022-07-13 | $52.26 | $52.87 | $52.20 | $52.73 | $52.73 | 2,901,867 |
2022-07-12 | $52.84 | $53.29 | $52.84 | $53.01 | $53.01 | 3,077,067 |
2022-07-11 | $53.34 | $53.40 | $52.93 | $52.99 | $52.99 | 2,243,887 |
2022-07-08 | $53.48 | $53.84 | $53.38 | $53.72 | $53.72 | 3,224,741 |
2022-07-07 | $53.13 | $53.50 | $53.13 | $53.45 | $53.45 | 4,022,105 |
2022-07-06 | $52.73 | $52.78 | $52.40 | $52.70 | $52.70 | 4,402,455 |
2022-07-05 | $52.20 | $52.74 | $52.06 | $52.71 | $52.71 | 5,572,022 |
2022-07-01 | $52.34 | $53.08 | $52.29 | $53.05 | $53.05 | 5,005,262 |
2022-06-30 | $52.31 | $52.88 | $52.11 | $52.83 | $52.83 | 6,955,691 |
2022-06-29 | $53.02 | $53.10 | $52.75 | $52.91 | $52.91 | 3,677,727 |
2022-06-28 | $53.92 | $54.06 | $53.11 | $53.15 | $53.15 | 4,698,857 |
2022-06-27 | $53.40 | $53.50 | $53.17 | $53.23 | $53.23 | 4,542,834 |
2022-06-24 | $53.02 | $53.74 | $53.02 | $53.70 | $53.70 | 5,458,608 |
2022-06-23 | $52.61 | $52.82 | $52.29 | $52.66 | $52.66 | 4,152,157 |
2022-06-22 | $52.12 | $52.70 | $52.11 | $52.34 | $52.34 | 4,038,724 |
2022-06-21 | $52.43 | $52.75 | $52.43 | $52.60 | $52.60 | 4,359,818 |
2022-06-17 | $52.12 | $52.35 | $51.73 | $52.06 | $52.06 | 6,988,508 |
2022-06-16 | $52.52 | $52.99 | $52.25 | $52.64 | $52.64 | 6,355,188 |
2022-06-15 | $52.94 | $53.74 | $52.48 | $53.49 | $53.49 | 12,453,180 |
2022-06-14 | $53.30 | $53.48 | $52.50 | $52.90 | $52.90 | 5,853,991 |
2022-06-13 | $53.86 | $54.03 | $53.13 | $53.26 | $53.26 | 6,839,066 |
2022-06-10 | $55.29 | $55.36 | $54.71 | $54.79 | $54.79 | 12,990,570 |
2022-06-09 | $56.50 | $56.65 | $55.78 | $55.80 | $55.80 | 3,797,753 |
2022-06-08 | $56.88 | $57.12 | $56.69 | $56.75 | $56.20 | 3,007,454 |
2022-06-07 | $56.83 | $57.51 | $56.83 | $57.50 | $56.94 | 2,300,554 |
2022-06-06 | $57.73 | $57.82 | $57.20 | $57.32 | $56.76 | 3,561,744 |
2022-06-03 | $57.23 | $57.31 | $56.94 | $57.01 | $56.46 | 3,138,375 |
2022-06-02 | $57.76 | $58.23 | $57.49 | $58.22 | $57.66 | 3,078,130 |
2022-06-01 | $58.36 | $58.43 | $57.46 | $57.63 | $57.07 | 4,964,750 |
2022-05-31 | $57.81 | $57.95 | $57.50 | $57.60 | $57.04 | 4,690,697 |
2022-05-27 | $58.08 | $58.38 | $58.04 | $58.34 | $57.77 | 2,547,860 |
2022-05-26 | $57.55 | $58.14 | $57.55 | $57.99 | $57.43 | 3,052,763 |
2022-05-25 | $57.10 | $57.70 | $57.10 | $57.54 | $56.98 | 2,924,607 |
2022-05-24 | $57.38 | $57.57 | $57.17 | $57.42 | $56.86 | 5,658,553 |
2022-05-23 | $57.41 | $57.81 | $57.39 | $57.64 | $57.08 | 7,226,604 |
2022-05-20 | $57.25 | $57.27 | $56.47 | $57.09 | $56.54 | 9,977,213 |
2022-05-19 | $56.10 | $56.67 | $56.10 | $56.37 | $55.82 | 7,807,163 |
2022-05-18 | $56.49 | $56.60 | $55.77 | $55.89 | $55.35 | 5,409,556 |
2022-05-17 | $56.24 | $56.47 | $56.11 | $56.43 | $55.88 | 4,673,156 |
2022-05-16 | $56.00 | $56.25 | $55.84 | $56.02 | $55.48 | 3,937,252 |
2022-05-13 | $55.96 | $56.35 | $55.92 | $56.32 | $55.77 | 5,384,732 |
2022-05-12 | $55.09 | $55.54 | $54.80 | $55.18 | $54.65 | 8,561,973 |
2022-05-11 | $54.90 | $55.53 | $54.54 | $54.57 | $54.04 | 9,707,496 |
2022-05-10 | $55.68 | $55.77 | $54.87 | $55.17 | $54.64 | 7,341,430 |
2022-05-09 | $55.60 | $55.68 | $54.99 | $55.09 | $54.56 | 9,131,359 |
2022-05-06 | $56.63 | $56.95 | $56.30 | $56.69 | $56.14 | 12,736,703 |
2022-05-05 | $57.41 | $57.46 | $56.11 | $56.47 | $55.92 | 13,209,298 |
2022-05-04 | $57.05 | $58.20 | $56.42 | $58.06 | $57.50 | 8,780,219 |
2022-05-03 | $56.82 | $57.23 | $56.65 | $57.05 | $56.50 | 7,571,437 |
2022-05-02 | $56.45 | $56.67 | $56.04 | $56.60 | $56.05 | 9,722,027 |
2022-04-29 | $57.50 | $57.94 | $56.54 | $56.62 | $56.07 | 11,952,175 |
2022-04-28 | $56.85 | $57.42 | $56.41 | $57.30 | $56.74 | 9,540,526 |
2022-04-27 | $56.41 | $56.76 | $56.22 | $56.27 | $55.72 | 11,996,178 |
2022-04-26 | $56.92 | $56.94 | $56.03 | $56.05 | $55.51 | 10,135,457 |
2022-04-25 | $56.88 | $57.29 | $56.63 | $57.26 | $56.71 | 9,450,516 |
2022-04-22 | $57.70 | $57.79 | $56.85 | $56.91 | $56.36 | 8,183,824 |
2022-04-21 | $58.73 | $58.88 | $57.73 | $57.77 | $57.21 | 10,169,243 |
2022-04-20 | $58.35 | $58.45 | $58.05 | $58.25 | $57.69 | 6,034,671 |
2022-04-19 | $57.15 | $57.75 | $57.12 | $57.71 | $57.15 | 5,594,245 |
2022-04-18 | $57.79 | $58.03 | $57.55 | $57.70 | $57.14 | 6,205,655 |
2022-04-14 | $58.92 | $59.08 | $58.37 | $58.40 | $57.83 | 6,082,074 |
2022-04-13 | $58.08 | $58.63 | $58.05 | $58.56 | $57.99 | 5,269,379 |
2022-04-12 | $58.26 | $58.33 | $57.62 | $57.73 | $57.17 | 5,750,803 |
2022-04-11 | $58.71 | $58.86 | $58.39 | $58.50 | $57.93 | 5,837,791 |
2022-04-08 | $59.30 | $59.67 | $59.26 | $59.43 | $58.85 | 4,851,398 |
2022-04-07 | $59.49 | $59.96 | $59.32 | $59.68 | $59.10 | 5,535,095 |
2022-04-06 | $59.95 | $60.16 | $59.60 | $59.89 | $59.31 | 6,237,632 |
2022-04-05 | $61.47 | $61.53 | $60.67 | $60.80 | $60.21 | 5,356,235 |
2022-04-04 | $62.00 | $62.49 | $61.94 | $62.43 | $61.83 | 5,171,913 |
2022-04-01 | $61.67 | $61.97 | $61.54 | $61.93 | $61.33 | 5,813,832 |
2022-03-31 | $62.14 | $62.39 | $61.55 | $61.61 | $61.01 | 5,961,532 |
2022-03-30 | $62.54 | $62.85 | $62.08 | $62.36 | $61.76 | 9,556,991 |
2022-03-29 | $62.98 | $63.23 | $62.58 | $63.02 | $62.41 | 4,713,435 |
2022-03-28 | $61.63 | $61.82 | $61.54 | $61.80 | $61.20 | 4,666,737 |
2022-03-25 | $62.56 | $62.83 | $62.37 | $62.74 | $62.13 | 3,381,127 |
2022-03-24 | $62.50 | $62.79 | $62.40 | $62.75 | $62.14 | 3,229,848 |
2022-03-23 | $62.42 | $62.59 | $62.02 | $62.07 | $61.47 | 5,475,459 |
2022-03-22 | $62.16 | $62.57 | $62.14 | $62.44 | $61.84 | 7,408,771 |
2022-03-21 | $62.37 | $62.60 | $62.03 | $62.25 | $61.65 | 5,906,557 |
2022-03-18 | $61.59 | $62.36 | $61.52 | $62.27 | $61.67 | 8,668,732 |
2022-03-17 | $61.04 | $61.51 | $60.93 | $61.48 | $60.88 | 7,810,531 |
2022-03-16 | $60.46 | $60.99 | $59.75 | $60.91 | $60.32 | 11,191,866 |
2022-03-15 | $58.93 | $59.73 | $58.84 | $59.58 | $59.00 | 11,392,298 |
2022-03-14 | $58.91 | $59.19 | $58.47 | $58.62 | $58.05 | 4,843,720 |
2022-03-11 | $59.60 | $59.65 | $58.47 | $58.54 | $57.97 | 5,751,084 |
2022-03-10 | $59.64 | $59.88 | $59.26 | $59.50 | $58.92 | 15,922,863 |
2022-03-09 | $59.42 | $59.84 | $59.11 | $59.75 | $59.17 | 7,410,534 |
2022-03-08 | $58.43 | $59.04 | $57.93 | $58.18 | $57.62 | 14,054,549 |
2022-03-07 | $60.04 | $60.06 | $58.91 | $59.03 | $58.46 | 9,728,043 |
2022-03-04 | $60.94 | $61.33 | $60.85 | $61.18 | $60.59 | 7,232,011 |
2022-03-03 | $62.30 | $62.34 | $61.66 | $61.98 | $61.38 | 6,012,338 |
2022-03-02 | $62.01 | $62.36 | $61.89 | $62.29 | $61.69 | 5,574,552 |
2022-03-01 | $62.84 | $62.97 | $61.86 | $62.08 | $61.48 | 8,873,375 |
2022-02-28 | $62.89 | $63.40 | $62.75 | $62.94 | $62.33 | 7,837,921 |
2022-02-25 | $62.75 | $63.57 | $62.64 | $63.55 | $62.93 | 11,623,345 |
2022-02-24 | $61.19 | $62.13 | $60.84 | $62.11 | $61.51 | 16,191,477 |
2022-02-23 | $63.40 | $63.45 | $62.36 | $62.47 | $61.86 | 10,861,269 |
2022-02-22 | $63.24 | $63.61 | $62.91 | $63.12 | $62.51 | 9,462,401 |
2022-02-18 | $63.78 | $63.90 | $63.42 | $63.63 | $63.01 | 6,155,101 |
2022-02-17 | $64.19 | $64.25 | $63.66 | $63.73 | $63.11 | 5,787,218 |
2022-02-16 | $64.28 | $64.82 | $64.27 | $64.68 | $64.05 | 4,671,166 |
2022-02-15 | $64.29 | $64.74 | $64.29 | $64.67 | $64.04 | 4,076,146 |
2022-02-14 | $64.04 | $64.15 | $63.65 | $63.96 | $63.34 | 7,318,072 |
2022-02-11 | $64.51 | $64.73 | $63.86 | $63.96 | $63.34 | 11,583,013 |
2022-02-10 | $64.39 | $65.26 | $64.38 | $64.48 | $63.86 | 4,958,506 |
2022-02-09 | $65.30 | $65.53 | $65.20 | $65.52 | $64.89 | 3,594,799 |
2022-02-08 | $64.30 | $64.70 | $64.21 | $64.63 | $64.00 | 4,644,510 |
2022-02-07 | $64.37 | $64.65 | $64.22 | $64.26 | $63.64 | 4,655,669 |
2022-02-04 | $63.86 | $64.47 | $63.77 | $64.22 | $63.60 | 4,833,336 |
2022-02-03 | $64.23 | $64.47 | $63.66 | $63.72 | $63.10 | 5,587,264 |
2022-02-02 | $65.18 | $65.27 | $64.79 | $65.08 | $64.45 | 3,617,257 |
2022-02-01 | $63.97 | $64.10 | $63.46 | $64.10 | $63.48 | 6,751,835 |
2022-01-31 | $63.04 | $64.08 | $63.03 | $64.08 | $63.46 | 6,915,164 |
2022-01-28 | $62.12 | $62.76 | $61.78 | $62.75 | $62.14 | 6,506,000 |
2022-01-27 | $62.75 | $63.12 | $62.27 | $62.51 | $61.90 | 7,610,816 |
2022-01-26 | $64.59 | $64.59 | $63.22 | $63.41 | $62.80 | 8,982,456 |
2022-01-25 | $64.06 | $64.78 | $63.59 | $64.30 | $63.68 | 8,364,913 |
2022-01-24 | $64.48 | $64.59 | $63.35 | $64.53 | $63.90 | 14,287,063 |
2022-01-21 | $65.50 | $65.57 | $64.78 | $64.81 | $64.18 | 9,964,789 |
2022-01-20 | $65.55 | $66.03 | $65.02 | $65.06 | $64.43 | 6,899,209 |
2022-01-19 | $65.72 | $65.86 | $65.28 | $65.35 | $64.72 | 14,394,839 |
2022-01-18 | $66.30 | $66.50 | $66.01 | $66.17 | $65.53 | 8,036,662 |
2022-01-14 | $67.07 | $67.30 | $66.91 | $67.23 | $66.58 | 5,361,959 |
2022-01-13 | $67.99 | $68.02 | $67.19 | $67.31 | $66.66 | 7,073,397 |
2022-01-12 | $67.76 | $68.04 | $67.66 | $67.99 | $67.33 | 5,399,259 |
2022-01-11 | $66.49 | $67.14 | $66.29 | $67.03 | $66.38 | 5,911,670 |
2022-01-10 | $66.46 | $66.62 | $65.96 | $66.51 | $65.87 | 7,531,061 |
2022-01-07 | $66.52 | $66.80 | $66.13 | $66.67 | $66.02 | 4,807,673 |
2022-01-06 | $67.12 | $67.33 | $66.93 | $67.10 | $66.45 | 7,467,785 |
2022-01-05 | $68.37 | $68.48 | $67.58 | $67.60 | $66.95 | 8,084,263 |
2022-01-04 | $67.75 | $67.99 | $67.73 | $67.91 | $67.25 | 5,794,534 |
2022-01-03 | $67.17 | $67.18 | $66.83 | $67.03 | $66.38 | 6,385,989 |
2021-12-31 | $66.82 | $67.24 | $66.82 | $66.96 | $66.31 | 5,025,560 |
2021-12-30 | $67.10 | $67.18 | $66.82 | $66.91 | $66.26 | 3,363,773 |
2021-12-29 | $67.13 | $67.15 | $66.93 | $67.10 | $66.45 | 3,552,434 |
2021-12-28 | $67.34 | $67.63 | $67.33 | $67.42 | $66.77 | 2,728,238 |
2021-12-27 | $67.08 | $67.38 | $67.03 | $67.34 | $66.69 | 3,292,597 |
2021-12-23 | $67.14 | $67.59 | $67.10 | $67.40 | $66.75 | 2,963,603 |
2021-12-22 | $66.63 | $67.16 | $66.54 | $67.14 | $66.49 | 3,036,694 |
2021-12-21 | $66.80 | $67.09 | $66.73 | $67.03 | $66.38 | 4,019,153 |
2021-12-20 | $66.39 | $66.72 | $66.27 | $66.64 | $65.99 | 5,452,651 |
2021-12-17 | $67.46 | $67.61 | $67.19 | $67.21 | $66.56 | 7,341,444 |
2021-12-16 | $68.29 | $68.36 | $67.94 | $68.04 | $67.38 | 6,476,740 |
2021-12-15 | $67.32 | $68.02 | $67.16 | $67.96 | $67.30 | 9,238,562 |
2021-12-14 | $66.72 | $66.90 | $66.49 | $66.81 | $66.16 | 6,904,092 |
2021-12-13 | $67.10 | $67.15 | $66.77 | $66.89 | $66.24 | 6,239,041 |
2021-12-10 | $68.35 | $68.47 | $68.21 | $68.43 | $66.88 | 4,865,909 |
2021-12-09 | $68.35 | $68.56 | $68.20 | $68.33 | $66.78 | 4,763,338 |
2021-12-08 | $68.76 | $68.98 | $68.63 | $68.89 | $67.33 | 6,407,592 |
2021-12-07 | $68.48 | $69.01 | $68.44 | $68.97 | $67.41 | 8,187,163 |
2021-12-06 | $67.16 | $67.50 | $67.04 | $67.40 | $65.87 | 6,800,279 |
2021-12-03 | $67.44 | $67.60 | $66.85 | $67.36 | $65.83 | 10,887,311 |
2021-12-02 | $66.36 | $67.16 | $66.31 | $66.97 | $65.45 | 12,287,307 |
2021-12-01 | $67.46 | $67.62 | $65.92 | $65.98 | $64.48 | 14,930,814 |
2021-11-30 | $66.44 | $66.66 | $65.39 | $66.33 | $64.83 | 13,303,651 |
2021-11-29 | $67.32 | $67.56 | $66.90 | $67.15 | $65.63 | 9,643,643 |
2021-11-26 | $67.60 | $67.66 | $66.71 | $66.96 | $65.44 | 8,587,390 |
2021-11-24 | $68.45 | $68.78 | $68.33 | $68.78 | $67.22 | 7,209,500 |
2021-11-23 | $69.44 | $69.69 | $69.24 | $69.63 | $68.05 | 6,844,692 |
2021-11-22 | $69.86 | $70.08 | $69.51 | $69.55 | $67.97 | 8,232,326 |
2021-11-19 | $69.85 | $70.08 | $69.78 | $69.91 | $68.33 | 5,835,869 |
2021-11-18 | $69.60 | $69.77 | $69.31 | $69.77 | $68.19 | 6,788,034 |
2021-11-17 | $69.38 | $69.60 | $69.29 | $69.59 | $68.01 | 4,427,212 |
2021-11-16 | $69.92 | $69.99 | $69.84 | $69.88 | $68.30 | 7,354,228 |
2021-11-15 | $70.11 | $70.17 | $69.95 | $70.02 | $68.43 | 5,411,057 |
2021-11-12 | $69.75 | $70.10 | $69.67 | $70.08 | $68.49 | 13,067,797 |
2021-11-11 | $69.25 | $69.29 | $69.03 | $69.08 | $67.51 | 4,193,469 |
2021-11-10 | $69.31 | $69.44 | $68.57 | $68.68 | $67.12 | 5,739,109 |
2021-11-09 | $69.88 | $69.93 | $69.52 | $69.77 | $68.19 | 6,644,515 |
2021-11-08 | $70.12 | $70.21 | $70.02 | $70.21 | $68.62 | 5,531,673 |
2021-11-05 | $70.24 | $70.40 | $70.08 | $70.36 | $68.77 | 5,763,294 |
2021-11-04 | $70.05 | $70.29 | $69.92 | $70.27 | $68.68 | 7,481,369 |
2021-11-03 | $69.30 | $69.93 | $69.11 | $69.77 | $68.19 | 6,085,746 |
2021-11-02 | $69.27 | $69.52 | $69.25 | $69.35 | $67.78 | 6,420,208 |
2021-11-01 | $69.38 | $69.47 | $69.15 | $69.43 | $67.86 | 8,685,551 |
2021-10-29 | $68.04 | $68.47 | $68.00 | $68.40 | $66.85 | 6,477,215 |
2021-10-28 | $68.30 | $68.63 | $68.28 | $68.50 | $66.95 | 8,331,582 |
2021-10-27 | $68.29 | $68.54 | $67.92 | $67.96 | $66.42 | 8,080,859 |
2021-10-26 | $68.91 | $68.92 | $68.40 | $68.46 | $66.91 | 7,137,042 |
2021-10-25 | $68.28 | $68.66 | $68.11 | $68.45 | $66.90 | 7,417,669 |
2021-10-22 | $68.44 | $68.71 | $68.28 | $68.42 | $66.87 | 8,930,002 |
2021-10-21 | $67.89 | $68.25 | $67.75 | $67.86 | $66.32 | 11,931,584 |
2021-10-20 | $68.97 | $69.22 | $68.93 | $69.06 | $67.49 | 5,022,460 |
2021-10-19 | $69.06 | $69.33 | $68.98 | $69.13 | $67.56 | 5,058,146 |
2021-10-18 | $68.43 | $68.83 | $68.33 | $68.70 | $67.14 | 5,059,935 |
2021-10-15 | $69.04 | $69.22 | $68.91 | $69.04 | $67.48 | 8,433,235 |
2021-10-14 | $68.41 | $68.45 | $68.19 | $68.32 | $66.77 | 5,463,065 |
2021-10-13 | $67.63 | $67.75 | $67.31 | $67.68 | $66.15 | 4,315,065 |
2021-10-12 | $67.88 | $68.03 | $67.66 | $67.72 | $66.19 | 4,380,902 |
2021-10-11 | $68.85 | $68.98 | $68.16 | $68.16 | $66.62 | 4,000,267 |
2021-10-08 | $68.15 | $68.20 | $67.75 | $67.86 | $66.32 | 8,761,199 |
2021-10-07 | $67.97 | $68.53 | $67.94 | $68.17 | $66.62 | 11,401,230 |
2021-10-06 | $66.96 | $67.84 | $66.60 | $67.78 | $66.24 | 13,991,980 |
2021-10-05 | $68.08 | $68.64 | $68.01 | $68.37 | $66.82 | 10,923,787 |
2021-10-04 | $68.80 | $68.89 | $67.52 | $67.99 | $66.45 | 13,541,343 |
2021-10-01 | $69.77 | $70.11 | $69.20 | $69.93 | $68.35 | 13,462,825 |
2021-09-30 | $70.57 | $70.67 | $70.11 | $70.25 | $68.66 | 13,469,176 |
2021-09-29 | $71.11 | $71.30 | $70.88 | $70.99 | $69.38 | 6,640,705 |
2021-09-28 | $71.57 | $71.64 | $70.90 | $71.03 | $69.42 | 14,174,601 |
2021-09-27 | $72.44 | $72.68 | $72.38 | $72.60 | $70.95 | 6,289,281 |
2021-09-24 | $72.52 | $72.77 | $72.51 | $72.66 | $71.01 | 4,931,861 |
2021-09-23 | $72.65 | $73.04 | $72.65 | $72.91 | $71.26 | 5,483,697 |
2021-09-22 | $72.39 | $72.87 | $72.29 | $72.49 | $70.85 | 7,810,426 |
2021-09-21 | $73.31 | $73.31 | $72.89 | $73.02 | $71.37 | 8,959,100 |
2021-09-20 | $72.25 | $72.52 | $71.88 | $72.37 | $70.73 | 12,322,611 |
2021-09-17 | $73.46 | $73.56 | $73.16 | $73.43 | $71.77 | 8,420,076 |
2021-09-16 | $73.58 | $74.01 | $73.51 | $73.95 | $72.27 | 7,030,432 |
2021-09-15 | $73.62 | $74.12 | $73.57 | $74.12 | $72.44 | 5,571,054 |
2021-09-14 | $73.86 | $73.86 | $73.36 | $73.40 | $71.74 | 7,144,074 |
2021-09-13 | $73.73 | $73.86 | $73.47 | $73.81 | $72.14 | 6,507,593 |
2021-09-10 | $73.59 | $73.65 | $72.75 | $72.81 | $71.16 | 8,440,829 |
2021-09-09 | $72.69 | $73.04 | $72.61 | $72.89 | $71.24 | 8,012,652 |
2021-09-08 | $72.72 | $72.80 | $72.22 | $72.25 | $70.61 | 4,429,896 |
2021-09-07 | $71.99 | $72.68 | $71.89 | $72.56 | $70.92 | 9,022,812 |
2021-09-03 | $71.04 | $71.92 | $71.04 | $71.81 | $70.18 | 14,319,049 |
2021-09-02 | $69.82 | $70.06 | $69.68 | $69.83 | $68.25 | 9,157,910 |
2021-09-01 | $69.38 | $69.70 | $69.32 | $69.51 | $67.93 | 8,814,854 |
2021-08-31 | $68.60 | $68.69 | $68.39 | $68.40 | $66.85 | 5,026,650 |
2021-08-30 | $68.12 | $68.13 | $67.96 | $68.04 | $66.50 | 4,218,836 |
2021-08-27 | $67.52 | $68.14 | $67.48 | $68.13 | $66.59 | 4,057,836 |
2021-08-26 | $67.78 | $67.86 | $67.56 | $67.66 | $66.13 | 3,698,718 |
2021-08-25 | $67.84 | $68.06 | $67.77 | $68.01 | $66.47 | 4,446,183 |
2021-08-24 | $67.97 | $68.33 | $67.94 | $68.14 | $66.60 | 6,024,302 |
2021-08-23 | $67.37 | $67.67 | $67.33 | $67.54 | $66.01 | 4,030,764 |
2021-08-20 | $66.24 | $66.71 | $66.16 | $66.66 | $65.15 | 4,945,021 |
2021-08-19 | $66.42 | $66.77 | $66.37 | $66.61 | $65.10 | 6,036,335 |
2021-08-18 | $67.50 | $67.68 | $67.23 | $67.25 | $65.73 | 3,620,244 |
2021-08-17 | $67.35 | $67.63 | $67.27 | $67.60 | $66.07 | 4,005,217 |
2021-08-16 | $67.95 | $68.17 | $67.72 | $68.17 | $66.62 | 3,193,222 |
2021-08-13 | $68.51 | $68.67 | $68.44 | $68.64 | $67.08 | 2,954,140 |
2021-08-12 | $68.26 | $68.43 | $68.02 | $68.43 | $66.88 | 3,580,434 |
2021-08-11 | $68.61 | $68.69 | $68.44 | $68.66 | $67.10 | 3,690,586 |
2021-08-10 | $67.60 | $67.82 | $67.57 | $67.82 | $66.28 | 2,298,660 |
2021-08-09 | $67.68 | $67.89 | $67.57 | $67.78 | $66.24 | 3,586,023 |
2021-08-06 | $67.84 | $67.92 | $67.68 | $67.82 | $66.28 | 2,704,705 |
2021-08-05 | $67.94 | $68.03 | $67.87 | $67.96 | $66.42 | 2,611,260 |
2021-08-04 | $67.83 | $67.90 | $67.48 | $67.56 | $66.03 | 3,162,699 |
2021-08-03 | $67.99 | $68.28 | $67.66 | $68.26 | $66.71 | 3,739,534 |
2021-08-02 | $68.11 | $68.23 | $67.64 | $67.76 | $66.22 | 5,067,775 |
2021-07-30 | $67.15 | $67.45 | $67.03 | $67.11 | $65.59 | 4,993,162 |
2021-07-29 | $67.91 | $68.04 | $67.79 | $67.85 | $66.31 | 4,415,447 |
2021-07-28 | $67.44 | $67.78 | $67.30 | $67.62 | $66.09 | 4,851,247 |
2021-07-27 | $67.31 | $67.42 | $66.85 | $67.26 | $65.74 | 5,217,547 |
2021-07-26 | $67.33 | $67.64 | $67.27 | $67.63 | $66.10 | 4,731,907 |
2021-07-23 | $67.78 | $67.92 | $67.60 | $67.87 | $66.33 | 4,876,690 |
2021-07-22 | $67.66 | $67.69 | $67.40 | $67.49 | $65.96 | 3,906,909 |
2021-07-21 | $66.96 | $67.58 | $66.92 | $67.53 | $66.00 | 3,787,594 |
2021-07-20 | $66.53 | $67.20 | $66.44 | $67.05 | $65.53 | 6,998,561 |
2021-07-19 | $66.68 | $66.81 | $65.80 | $66.26 | $64.76 | 10,654,008 |
2021-07-16 | $67.70 | $67.71 | $67.09 | $67.22 | $65.70 | 4,813,859 |
2021-07-15 | $67.85 | $68.07 | $67.73 | $67.91 | $66.37 | 4,064,403 |
2021-07-14 | $68.80 | $68.93 | $68.63 | $68.75 | $67.19 | 3,230,745 |
2021-07-13 | $68.63 | $68.71 | $68.18 | $68.41 | $66.86 | 3,737,014 |
2021-07-12 | $68.32 | $68.65 | $68.28 | $68.63 | $67.07 | 5,931,966 |
2021-07-09 | $67.99 | $68.44 | $67.94 | $68.43 | $66.88 | 6,541,600 |
2021-07-08 | $66.53 | $66.87 | $66.38 | $66.64 | $65.13 | 6,309,074 |
2021-07-07 | $67.68 | $67.83 | $67.40 | $67.69 | $66.16 | 5,445,081 |
2021-07-06 | $67.96 | $67.98 | $67.32 | $67.66 | $66.13 | 4,459,067 |
2021-07-02 | $67.78 | $67.92 | $67.60 | $67.91 | $66.37 | 5,253,747 |
2021-07-01 | $67.22 | $67.52 | $67.16 | $67.49 | $65.96 | 5,091,507 |
2021-06-30 | $67.47 | $67.69 | $67.24 | $67.54 | $66.01 | 5,065,702 |
2021-06-29 | $68.36 | $68.39 | $68.10 | $68.19 | $66.64 | 4,268,050 |
2021-06-28 | $68.26 | $68.26 | $68.05 | $68.14 | $66.60 | 5,012,349 |
2021-06-25 | $68.42 | $68.46 | $68.22 | $68.42 | $66.87 | 3,532,673 |
2021-06-24 | $67.93 | $68.14 | $67.88 | $68.11 | $66.57 | 3,344,692 |
2021-06-23 | $67.56 | $67.68 | $67.35 | $67.52 | $65.99 | 4,900,372 |
2021-06-22 | $68.00 | $68.24 | $67.83 | $68.04 | $66.50 | 5,615,969 |
2021-06-21 | $67.32 | $68.02 | $67.19 | $67.96 | $66.42 | 5,464,946 |
2021-06-18 | $67.40 | $67.52 | $67.17 | $67.25 | $65.73 | 6,717,928 |
2021-06-17 | $68.77 | $68.91 | $68.55 | $68.82 | $67.26 | 5,887,447 |
2021-06-16 | $69.26 | $69.36 | $68.74 | $69.08 | $67.51 | 5,742,894 |
2021-06-15 | $69.12 | $69.21 | $68.97 | $69.19 | $67.62 | 5,175,556 |
2021-06-14 | $68.77 | $68.87 | $68.60 | $68.86 | $67.30 | 2,963,625 |
2021-06-11 | $68.79 | $68.91 | $68.64 | $68.88 | $67.32 | 3,547,622 |
2021-06-10 | $68.81 | $68.97 | $68.67 | $68.78 | $67.22 | 9,687,620 |
2021-06-09 | $69.28 | $69.31 | $68.95 | $68.99 | $66.94 | 4,592,982 |
2021-06-08 | $69.70 | $69.79 | $69.43 | $69.48 | $67.41 | 6,594,201 |
2021-06-07 | $69.77 | $69.82 | $69.49 | $69.82 | $67.74 | 5,774,393 |
2021-06-04 | $69.40 | $69.72 | $69.30 | $69.55 | $67.48 | 7,333,624 |
2021-06-03 | $68.77 | $68.94 | $68.57 | $68.80 | $66.75 | 4,862,540 |
2021-06-02 | $68.76 | $68.94 | $68.68 | $68.78 | $66.73 | 5,753,300 |
2021-06-01 | $68.56 | $68.61 | $68.12 | $68.15 | $66.12 | 5,513,967 |
2021-05-28 | $68.70 | $68.87 | $68.55 | $68.58 | $66.54 | 4,776,607 |
2021-05-27 | $68.28 | $68.42 | $68.07 | $68.27 | $66.24 | 5,490,850 |
2021-05-26 | $68.20 | $68.35 | $68.14 | $68.22 | $66.19 | 3,114,986 |
2021-05-25 | $68.30 | $68.33 | $67.89 | $68.07 | $66.04 | 3,394,303 |
2021-05-24 | $68.11 | $68.31 | $68.04 | $68.23 | $66.20 | 4,044,386 |
2021-05-21 | $67.94 | $68.07 | $67.57 | $67.93 | $65.91 | 7,088,945 |
2021-05-20 | $67.28 | $67.78 | $67.24 | $67.56 | $65.55 | 6,274,419 |
2021-05-19 | $66.76 | $67.22 | $66.60 | $66.95 | $64.96 | 7,092,693 |
2021-05-18 | $67.58 | $67.73 | $67.24 | $67.29 | $65.29 | 6,200,914 |
2021-05-17 | $66.42 | $66.53 | $66.22 | $66.45 | $64.47 | 4,992,094 |
2021-05-14 | $66.69 | $67.03 | $66.65 | $67.01 | $65.01 | 6,792,485 |
2021-05-13 | $65.38 | $66.08 | $65.38 | $65.97 | $64.00 | 9,473,261 |
2021-05-12 | $66.51 | $66.74 | $65.23 | $65.43 | $63.48 | 13,944,635 |
2021-05-11 | $67.32 | $67.87 | $67.13 | $67.75 | $65.73 | 9,958,569 |
2021-05-10 | $69.53 | $69.58 | $68.88 | $68.92 | $66.87 | 8,289,311 |
2021-05-07 | $68.67 | $69.13 | $68.55 | $69.06 | $67.00 | 7,396,611 |
2021-05-06 | $68.17 | $68.73 | $68.07 | $68.72 | $66.67 | 12,271,084 |
2021-05-05 | $67.87 | $68.40 | $67.81 | $68.17 | $66.14 | 10,408,400 |
2021-05-04 | $67.66 | $67.82 | $67.01 | $67.36 | $65.35 | 8,011,862 |
2021-05-03 | $67.91 | $68.25 | $67.79 | $68.22 | $66.19 | 5,433,896 |
2021-04-30 | $67.69 | $67.80 | $67.19 | $67.42 | $65.41 | 6,545,921 |
2021-04-29 | $68.13 | $68.20 | $67.64 | $68.04 | $66.01 | 5,639,825 |
2021-04-28 | $67.95 | $68.19 | $67.84 | $67.98 | $65.96 | 4,592,340 |
2021-04-27 | $67.99 | $68.14 | $67.88 | $68.00 | $65.97 | 3,852,841 |
2021-04-26 | $68.93 | $69.04 | $68.69 | $68.84 | $66.79 | 6,010,876 |
2021-04-23 | $68.73 | $69.31 | $68.69 | $69.10 | $67.04 | 10,446,756 |
2021-04-22 | $68.93 | $68.98 | $68.36 | $68.49 | $66.45 | 7,019,611 |
2021-04-21 | $67.60 | $68.41 | $67.57 | $68.37 | $66.33 | 7,032,126 |
2021-04-20 | $68.05 | $68.15 | $67.55 | $67.79 | $65.77 | 9,035,438 |
2021-04-19 | $69.76 | $69.81 | $69.05 | $69.29 | $67.23 | 11,056,287 |
2021-04-16 | $69.93 | $69.96 | $69.79 | $69.96 | $67.88 | 3,184,369 |
2021-04-15 | $69.87 | $69.96 | $69.78 | $69.88 | $67.80 | 6,310,759 |
2021-04-14 | $69.42 | $69.80 | $69.37 | $69.55 | $67.48 | 5,626,974 |
2021-04-13 | $69.32 | $69.72 | $69.26 | $69.68 | $67.60 | 2,916,727 |
2021-04-12 | $69.34 | $69.42 | $69.09 | $69.24 | $67.18 | 2,847,848 |
2021-04-09 | $69.31 | $69.67 | $69.31 | $69.67 | $67.59 | 4,962,216 |
2021-04-08 | $69.22 | $69.23 | $69.06 | $69.19 | $67.13 | 3,922,164 |
2021-04-07 | $68.82 | $69.13 | $68.82 | $69.12 | $67.06 | 4,644,271 |
2021-04-06 | $68.87 | $69.05 | $68.71 | $68.92 | $66.87 | 4,675,318 |
2021-04-05 | $69.50 | $70.02 | $69.47 | $69.98 | $67.90 | 5,171,099 |
2021-04-01 | $68.68 | $69.24 | $68.62 | $69.14 | $67.08 | 5,159,986 |
2021-03-31 | $68.33 | $68.95 | $68.32 | $68.52 | $66.48 | 7,248,261 |
2021-03-30 | $69.04 | $69.39 | $68.92 | $69.18 | $67.12 | 5,626,800 |
2021-03-29 | $69.61 | $69.82 | $69.32 | $69.69 | $67.61 | 9,160,502 |
2021-03-26 | $69.40 | $70.12 | $69.36 | $70.11 | $68.02 | 4,408,472 |
2021-03-25 | $68.51 | $69.28 | $68.38 | $69.19 | $67.13 | 8,219,323 |
2021-03-24 | $68.33 | $68.84 | $68.23 | $68.41 | $66.37 | 9,423,143 |
2021-03-23 | $69.45 | $69.59 | $69.01 | $69.17 | $67.11 | 6,458,043 |
2021-03-22 | $70.00 | $70.48 | $69.95 | $70.22 | $68.13 | 4,935,878 |
2021-03-19 | $70.64 | $70.74 | $69.81 | $70.69 | $68.58 | 8,822,517 |
2021-03-18 | $70.22 | $70.80 | $70.16 | $70.18 | $68.09 | 9,520,604 |
2021-03-17 | $69.42 | $70.09 | $69.37 | $69.99 | $67.91 | 5,228,451 |
2021-03-16 | $69.63 | $69.76 | $69.48 | $69.54 | $67.47 | 5,251,111 |
2021-03-15 | $68.99 | $69.32 | $68.81 | $69.31 | $67.25 | 6,445,356 |
2021-03-12 | $68.52 | $68.95 | $68.51 | $68.94 | $66.89 | 6,188,112 |
2021-03-11 | $68.15 | $68.35 | $67.92 | $68.04 | $66.01 | 4,107,281 |
2021-03-10 | $68.29 | $68.51 | $68.05 | $68.38 | $66.34 | 6,115,690 |
2021-03-09 | $67.88 | $68.35 | $67.72 | $68.14 | $66.11 | 6,701,977 |
2021-03-08 | $67.54 | $67.88 | $67.33 | $67.40 | $65.39 | 7,405,928 |
2021-03-05 | $68.04 | $68.22 | $67.11 | $68.16 | $66.13 | 6,837,325 |
2021-03-04 | $68.01 | $68.35 | $67.21 | $67.61 | $65.60 | 11,757,498 |
2021-03-03 | $68.58 | $68.76 | $68.25 | $68.26 | $66.23 | 10,593,467 |
2021-03-02 | $68.80 | $68.98 | $68.55 | $68.67 | $66.62 | 9,525,973 |
2021-03-01 | $68.83 | $69.40 | $68.83 | $69.35 | $67.28 | 6,603,840 |
2021-02-26 | $68.70 | $68.72 | $68.00 | $68.22 | $66.19 | 18,890,245 |
2021-02-25 | $70.36 | $70.49 | $69.00 | $69.21 | $67.15 | 10,856,606 |
2021-02-24 | $69.87 | $70.56 | $69.73 | $70.42 | $68.32 | 7,036,705 |
2021-02-23 | $70.89 | $71.22 | $70.35 | $71.01 | $68.89 | 6,817,611 |
2021-02-22 | $70.97 | $71.55 | $70.95 | $71.17 | $69.05 | 6,056,378 |
2021-02-19 | $71.18 | $71.48 | $71.11 | $71.34 | $69.22 | 4,486,184 |
2021-02-18 | $70.65 | $70.96 | $70.43 | $70.90 | $68.79 | 5,794,514 |
2021-02-17 | $71.61 | $71.90 | $71.39 | $71.76 | $69.62 | 7,591,833 |
2021-02-16 | $72.04 | $72.28 | $71.82 | $71.86 | $69.72 | 5,283,764 |
2021-02-12 | $71.08 | $71.56 | $71.08 | $71.55 | $69.42 | 3,884,775 |
2021-02-11 | $71.02 | $71.14 | $70.78 | $71.11 | $68.99 | 4,258,115 |
2021-02-10 | $71.03 | $71.10 | $70.44 | $70.74 | $68.63 | 5,202,787 |
2021-02-09 | $70.72 | $71.00 | $70.64 | $70.87 | $68.76 | 4,004,949 |
2021-02-08 | $70.53 | $70.59 | $70.35 | $70.49 | $68.39 | 6,378,132 |
2021-02-05 | $69.24 | $69.32 | $69.02 | $69.25 | $67.19 | 4,109,182 |
2021-02-04 | $68.32 | $68.72 | $68.30 | $68.71 | $66.66 | 4,412,323 |
2021-02-03 | $68.55 | $68.73 | $68.45 | $68.63 | $66.59 | 9,547,564 |
2021-02-02 | $67.91 | $68.30 | $67.76 | $68.23 | $66.20 | 7,269,100 |
2021-02-01 | $67.56 | $67.75 | $67.28 | $67.69 | $65.67 | 5,682,829 |
2021-01-29 | $67.44 | $67.67 | $66.62 | $66.99 | $64.99 | 9,213,132 |
2021-01-28 | $67.86 | $68.77 | $67.82 | $68.44 | $66.40 | 5,425,477 |
2021-01-27 | $68.67 | $68.68 | $67.88 | $68.00 | $65.97 | 10,789,108 |
2021-01-26 | $69.34 | $69.60 | $69.32 | $69.52 | $67.45 | 4,732,755 |
2021-01-25 | $68.93 | $69.53 | $68.55 | $69.51 | $67.44 | 6,877,250 |
2021-01-22 | $68.88 | $69.35 | $68.83 | $69.24 | $67.18 | 4,853,221 |
2021-01-21 | $69.26 | $69.30 | $68.73 | $69.20 | $67.14 | 4,822,338 |
2021-01-20 | $69.01 | $69.52 | $68.91 | $69.47 | $67.40 | 4,888,002 |
2021-01-19 | $69.03 | $69.18 | $68.76 | $69.12 | $67.06 | 6,169,064 |
2021-01-15 | $68.84 | $68.97 | $68.31 | $68.72 | $66.67 | 6,328,084 |
2021-01-14 | $69.71 | $70.13 | $69.68 | $69.92 | $67.84 | 5,827,576 |
2021-01-13 | $69.07 | $69.35 | $69.01 | $69.20 | $67.14 | 5,874,805 |
2021-01-12 | $68.57 | $69.04 | $68.49 | $69.00 | $66.94 | 5,713,282 |
2021-01-11 | $68.41 | $68.94 | $68.33 | $68.64 | $66.60 | 5,599,334 |
2021-01-08 | $69.14 | $69.33 | $68.55 | $69.29 | $67.23 | 9,557,380 |
2021-01-07 | $67.87 | $68.18 | $67.81 | $68.04 | $66.01 | 8,367,159 |
2021-01-06 | $67.31 | $68.39 | $67.28 | $68.18 | $66.15 | 7,863,469 |
2021-01-05 | $67.00 | $67.57 | $67.00 | $67.38 | $65.37 | 5,756,182 |
2021-01-04 | $67.62 | $67.63 | $66.64 | $66.76 | $64.77 | 9,211,838 |
2020-12-31 | $67.63 | $67.69 | $67.36 | $67.56 | $65.55 | 8,523,788 |
2020-12-30 | $67.58 | $67.81 | $67.33 | $67.35 | $65.34 | 4,780,612 |
2020-12-29 | $67.55 | $67.64 | $67.27 | $67.32 | $65.31 | 8,066,627 |
2020-12-28 | $66.46 | $66.56 | $66.39 | $66.49 | $64.51 | 3,996,711 |
2020-12-24 | $65.84 | $65.90 | $65.80 | $65.82 | $63.86 | 2,404,038 |
2020-12-23 | $65.92 | $66.21 | $65.92 | $66.06 | $64.09 | 4,948,688 |
2020-12-22 | $65.70 | $65.90 | $65.47 | $65.82 | $63.86 | 11,219,594 |
2020-12-21 | $65.26 | $65.94 | $65.22 | $65.85 | $63.89 | 9,134,054 |
2020-12-18 | $66.85 | $66.85 | $66.44 | $66.57 | $64.59 | 4,891,316 |
2020-12-17 | $66.81 | $66.88 | $66.66 | $66.76 | $64.77 | 7,055,695 |
2020-12-16 | $66.24 | $66.39 | $66.04 | $66.37 | $64.39 | 5,776,580 |
2020-12-15 | $66.07 | $66.39 | $66.00 | $66.38 | $64.40 | 5,139,014 |
2020-12-14 | $66.31 | $66.37 | $65.84 | $65.91 | $63.95 | 4,310,774 |
2020-12-11 | $65.78 | $65.98 | $65.70 | $65.95 | $63.74 | 5,319,154 |
2020-12-10 | $65.38 | $65.91 | $65.34 | $65.81 | $63.60 | 5,233,257 |
2020-12-09 | $65.88 | $65.88 | $65.20 | $65.70 | $63.49 | 6,702,148 |
2020-12-08 | $65.00 | $65.32 | $64.92 | $65.24 | $63.05 | 4,199,560 |
2020-12-07 | $65.20 | $65.39 | $64.88 | $65.09 | $62.90 | 6,846,152 |
2020-12-04 | $65.85 | $66.06 | $65.81 | $66.06 | $63.84 | 7,600,614 |
2020-12-03 | $65.84 | $66.04 | $65.68 | $65.76 | $63.55 | 4,483,912 |
2020-12-02 | $65.46 | $65.75 | $65.37 | $65.60 | $63.40 | 6,771,981 |
2020-12-01 | $65.57 | $65.93 | $65.51 | $65.71 | $63.50 | 14,044,238 |
2020-11-30 | $65.31 | $65.39 | $64.36 | $64.39 | $62.23 | 13,251,140 |
2020-11-27 | $66.12 | $66.36 | $66.05 | $66.23 | $64.01 | 5,991,093 |
2020-11-25 | $65.00 | $65.48 | $64.79 | $65.29 | $63.10 | 7,452,499 |
2020-11-24 | $65.61 | $65.87 | $65.43 | $65.76 | $63.55 | 7,032,375 |
2020-11-23 | $65.22 | $65.33 | $64.71 | $64.78 | $62.61 | 5,969,295 |
2020-11-20 | $64.38 | $64.81 | $64.30 | $64.74 | $62.57 | 8,647,598 |
2020-11-19 | $63.69 | $64.05 | $63.59 | $64.02 | $61.87 | 6,893,311 |
2020-11-18 | $63.90 | $64.20 | $63.59 | $63.60 | $61.46 | 5,303,388 |
2020-11-17 | $63.89 | $64.27 | $63.84 | $64.03 | $61.88 | 11,820,343 |
2020-11-16 | $64.21 | $64.29 | $63.87 | $64.28 | $62.12 | 7,385,534 |
2020-11-13 | $62.63 | $63.51 | $62.53 | $63.38 | $61.25 | 7,643,366 |
2020-11-12 | $62.67 | $62.97 | $62.40 | $62.49 | $60.39 | 9,942,669 |
2020-11-11 | $63.43 | $63.62 | $63.24 | $63.47 | $61.34 | 8,892,062 |
2020-11-10 | $62.91 | $63.57 | $62.75 | $63.09 | $60.97 | 8,035,289 |
2020-11-09 | $64.37 | $64.45 | $63.28 | $63.33 | $61.20 | 14,533,845 |
2020-11-06 | $61.61 | $61.77 | $61.37 | $61.52 | $59.45 | 5,306,063 |
2020-11-05 | $61.33 | $61.52 | $61.06 | $61.47 | $59.41 | 11,351,004 |
2020-11-04 | $59.68 | $60.45 | $59.56 | $59.99 | $57.98 | 8,593,762 |
2020-11-03 | $59.72 | $60.30 | $59.69 | $60.09 | $58.07 | 7,270,702 |
2020-11-02 | $58.89 | $58.94 | $58.65 | $58.85 | $56.87 | 5,839,742 |
2020-10-30 | $58.09 | $58.25 | $57.90 | $58.24 | $56.28 | 6,006,621 |
2020-10-29 | $58.71 | $58.81 | $58.47 | $58.58 | $56.61 | 6,830,617 |
2020-10-28 | $58.57 | $58.67 | $58.14 | $58.14 | $56.19 | 6,890,640 |
2020-10-27 | $59.01 | $59.03 | $58.87 | $58.94 | $56.96 | 3,668,422 |
2020-10-26 | $58.84 | $58.86 | $58.58 | $58.73 | $56.76 | 4,322,086 |
2020-10-23 | $59.34 | $59.34 | $59.12 | $59.30 | $57.31 | 2,674,796 |
2020-10-22 | $59.24 | $59.33 | $58.99 | $59.27 | $57.28 | 2,976,786 |
2020-10-21 | $59.41 | $59.62 | $59.38 | $59.44 | $57.44 | 4,583,329 |
2020-10-20 | $58.84 | $59.11 | $58.84 | $58.98 | $57.00 | 3,793,851 |
2020-10-19 | $59.24 | $59.30 | $58.89 | $58.97 | $56.99 | 4,465,225 |
2020-10-16 | $58.83 | $59.04 | $58.75 | $58.90 | $56.92 | 3,942,384 |
2020-10-15 | $58.78 | $59.05 | $58.70 | $59.02 | $57.04 | 3,392,417 |
2020-10-14 | $59.56 | $59.74 | $59.51 | $59.52 | $57.52 | 4,170,744 |
2020-10-13 | $59.43 | $59.52 | $59.30 | $59.43 | $57.43 | 3,060,931 |
2020-10-12 | $59.50 | $59.75 | $59.39 | $59.62 | $57.62 | 3,360,557 |
2020-10-09 | $59.40 | $59.51 | $59.38 | $59.46 | $57.46 | 6,078,219 |
2020-10-08 | $59.62 | $59.66 | $59.37 | $59.47 | $57.47 | 8,888,620 |
2020-10-07 | $59.39 | $59.45 | $59.30 | $59.45 | $57.45 | 8,105,539 |
2020-10-06 | $59.39 | $59.49 | $58.99 | $59.14 | $57.15 | 5,925,073 |
2020-10-05 | $59.06 | $59.27 | $59.04 | $59.27 | $57.28 | 5,878,326 |
2020-10-02 | $58.35 | $58.83 | $58.31 | $58.79 | $56.82 | 6,336,597 |
2020-10-01 | $58.94 | $59.13 | $58.86 | $59.08 | $57.10 | 5,656,018 |
2020-09-30 | $58.88 | $59.28 | $58.84 | $59.07 | $57.09 | 6,770,832 |
2020-09-29 | $59.66 | $59.79 | $59.42 | $59.53 | $57.53 | 7,081,939 |
2020-09-28 | $59.41 | $59.58 | $59.27 | $59.58 | $57.58 | 5,889,146 |
2020-09-25 | $58.30 | $58.76 | $58.16 | $58.76 | $56.79 | 3,881,184 |
2020-09-24 | $58.46 | $58.90 | $58.28 | $58.67 | $56.70 | 8,748,185 |
2020-09-23 | $59.20 | $59.28 | $58.82 | $58.90 | $56.92 | 9,138,541 |
2020-09-22 | $58.27 | $58.58 | $57.99 | $58.56 | $56.59 | 5,219,039 |
2020-09-21 | $58.25 | $58.55 | $57.79 | $58.38 | $56.42 | 10,846,874 |
2020-09-18 | $59.52 | $59.62 | $59.14 | $59.26 | $57.27 | 6,394,585 |
2020-09-17 | $59.17 | $59.53 | $59.12 | $59.52 | $57.52 | 9,852,169 |
2020-09-16 | $59.39 | $59.65 | $59.35 | $59.45 | $57.45 | 9,670,067 |
2020-09-15 | $59.28 | $59.30 | $59.06 | $59.24 | $57.25 | 6,432,207 |
2020-09-14 | $59.09 | $59.21 | $58.94 | $58.97 | $56.99 | 5,025,475 |
2020-09-11 | $58.54 | $58.68 | $58.42 | $58.55 | $56.58 | 9,341,222 |
2020-09-10 | $58.22 | $58.33 | $57.77 | $57.80 | $55.86 | 8,637,685 |
2020-09-09 | $57.75 | $57.89 | $57.59 | $57.77 | $55.83 | 7,140,897 |
2020-09-08 | $57.35 | $57.80 | $57.22 | $57.57 | $55.64 | 8,898,367 |
2020-09-04 | $58.00 | $58.21 | $57.16 | $58.05 | $56.10 | 10,314,032 |
2020-09-03 | $58.44 | $58.45 | $57.55 | $57.73 | $55.79 | 8,102,482 |
2020-09-02 | $58.52 | $58.79 | $58.35 | $58.76 | $56.79 | 6,625,142 |
2020-09-01 | $58.00 | $58.21 | $57.88 | $58.18 | $56.23 | 9,186,493 |
2020-08-31 | $58.04 | $58.24 | $57.84 | $58.02 | $56.07 | 7,878,793 |
2020-08-28 | $58.03 | $58.11 | $57.77 | $58.10 | $56.15 | 7,086,518 |
2020-08-27 | $58.22 | $58.25 | $57.59 | $57.79 | $55.85 | 5,595,984 |
2020-08-26 | $58.19 | $58.42 | $58.15 | $58.33 | $56.37 | 4,688,187 |
2020-08-25 | $58.33 | $58.35 | $57.99 | $58.17 | $56.22 | 3,659,564 |
2020-08-24 | $58.23 | $58.28 | $58.02 | $58.25 | $56.29 | 2,887,410 |
2020-08-21 | $57.43 | $57.65 | $57.34 | $57.61 | $55.68 | 4,038,345 |
2020-08-20 | $57.56 | $57.86 | $57.52 | $57.77 | $55.83 | 3,280,498 |
2020-08-19 | $58.38 | $58.43 | $57.96 | $57.98 | $56.03 | 3,958,945 |
2020-08-18 | $58.24 | $58.39 | $58.03 | $58.29 | $56.33 | 4,935,669 |
2020-08-17 | $57.88 | $58.13 | $57.87 | $58.09 | $56.14 | 3,063,134 |
2020-08-14 | $57.69 | $57.94 | $57.69 | $57.85 | $55.91 | 3,012,726 |
2020-08-13 | $57.90 | $58.02 | $57.72 | $57.86 | $55.92 | 4,342,310 |
2020-08-12 | $57.89 | $58.15 | $57.80 | $57.93 | $55.99 | 6,361,282 |
2020-08-11 | $57.50 | $57.50 | $56.69 | $56.73 | $54.83 | 10,075,250 |
2020-08-10 | $56.08 | $56.29 | $55.95 | $56.27 | $54.38 | 4,970,267 |
2020-08-07 | $55.80 | $56.02 | $55.70 | $56.00 | $54.12 | 3,997,812 |
2020-08-06 | $55.85 | $56.06 | $55.76 | $55.98 | $54.10 | 3,791,299 |
2020-08-05 | $56.33 | $56.42 | $55.96 | $56.02 | $54.14 | 4,199,808 |
2020-08-04 | $55.60 | $56.06 | $55.57 | $56.06 | $54.18 | 3,442,455 |
2020-08-03 | $54.89 | $55.45 | $54.81 | $55.44 | $53.58 | 7,253,311 |
2020-07-31 | $54.71 | $54.78 | $54.11 | $54.33 | $52.51 | 8,576,891 |
2020-07-30 | $55.33 | $55.87 | $55.03 | $55.77 | $53.90 | 6,373,987 |
2020-07-29 | $56.32 | $56.73 | $56.23 | $56.62 | $54.72 | 4,865,100 |
2020-07-28 | $56.63 | $56.79 | $56.58 | $56.59 | $54.69 | 2,673,876 |
2020-07-27 | $56.88 | $57.12 | $56.86 | $56.94 | $55.03 | 3,244,362 |
2020-07-24 | $55.78 | $56.04 | $55.70 | $55.83 | $53.96 | 4,170,984 |
2020-07-23 | $56.06 | $56.26 | $55.73 | $55.89 | $54.01 | 3,635,532 |
2020-07-22 | $55.98 | $56.16 | $55.94 | $56.08 | $54.20 | 4,098,837 |
2020-07-21 | $56.23 | $56.44 | $56.18 | $56.23 | $54.34 | 3,960,509 |
2020-07-20 | $56.08 | $56.23 | $55.95 | $56.20 | $54.31 | 2,977,741 |
2020-07-17 | $56.12 | $56.20 | $55.91 | $56.16 | $54.27 | 2,869,693 |
2020-07-16 | $56.14 | $56.25 | $55.99 | $56.07 | $54.19 | 2,920,006 |
2020-07-15 | $56.87 | $57.04 | $56.61 | $56.65 | $54.75 | 5,104,046 |
2020-07-14 | $55.56 | $56.00 | $55.49 | $55.94 | $54.06 | 8,419,800 |
2020-07-13 | $55.97 | $56.21 | $55.45 | $55.50 | $53.64 | 6,039,984 |
2020-07-10 | $55.38 | $55.82 | $55.32 | $55.79 | $53.92 | 6,281,718 |
2020-07-09 | $55.33 | $55.34 | $54.67 | $55.07 | $53.22 | 5,105,092 |
2020-07-08 | $55.10 | $55.35 | $54.89 | $55.34 | $53.48 | 7,174,011 |
2020-07-07 | $55.58 | $55.78 | $55.36 | $55.38 | $53.52 | 4,755,342 |
2020-07-06 | $55.86 | $56.04 | $55.71 | $55.88 | $54.00 | 3,720,611 |
2020-07-02 | $55.28 | $55.52 | $55.13 | $55.17 | $53.32 | 5,345,726 |
2020-07-01 | $54.66 | $54.90 | $54.57 | $54.81 | $52.97 | 6,018,586 |
2020-06-30 | $54.98 | $55.29 | $54.88 | $54.92 | $53.08 | 8,185,221 |
2020-06-29 | $55.31 | $55.50 | $55.01 | $55.48 | $53.62 | 4,414,764 |
2020-06-26 | $55.89 | $55.93 | $55.33 | $55.47 | $53.61 | 6,012,463 |
2020-06-25 | $55.50 | $56.03 | $55.35 | $56.01 | $54.13 | 5,999,624 |
2020-06-24 | $55.93 | $55.99 | $55.23 | $55.38 | $53.52 | 6,464,452 |
2020-06-23 | $56.96 | $57.05 | $56.49 | $56.56 | $54.66 | 6,999,403 |
2020-06-22 | $56.10 | $56.42 | $55.98 | $56.41 | $54.52 | 5,153,171 |
2020-06-19 | $56.69 | $56.70 | $56.01 | $56.03 | $54.15 | 6,333,560 |
2020-06-18 | $56.13 | $56.38 | $56.04 | $56.30 | $54.41 | 5,127,632 |
2020-06-17 | $56.57 | $56.72 | $56.31 | $56.40 | $54.51 | 6,462,265 |
2020-06-16 | $56.33 | $56.49 | $55.65 | $56.15 | $54.26 | 10,656,669 |
2020-06-15 | $54.21 | $55.19 | $54.07 | $55.09 | $53.24 | 7,753,143 |
2020-06-12 | $56.35 | $56.44 | $55.60 | $56.14 | $53.82 | 12,331,681 |
2020-06-11 | $56.25 | $56.50 | $55.07 | $55.15 | $52.87 | 12,005,141 |
2020-06-10 | $57.58 | $57.75 | $57.24 | $57.57 | $55.19 | 6,756,219 |
2020-06-09 | $57.25 | $57.72 | $57.14 | $57.60 | $55.22 | 9,410,560 |
2020-06-08 | $57.27 | $57.91 | $57.07 | $57.90 | $55.51 | 8,351,985 |
2020-06-05 | $57.11 | $57.31 | $56.89 | $57.06 | $54.71 | 8,587,702 |
2020-06-04 | $56.56 | $56.77 | $56.16 | $56.25 | $53.93 | 5,971,601 |
2020-06-03 | $56.56 | $56.99 | $56.54 | $56.89 | $54.54 | 5,710,293 |
2020-06-02 | $56.48 | $56.69 | $56.27 | $56.50 | $54.17 | 5,788,146 |
2020-06-01 | $55.62 | $56.27 | $55.56 | $56.25 | $53.93 | 9,312,374 |
2020-05-29 | $55.40 | $55.50 | $54.83 | $55.41 | $53.12 | 5,839,870 |
2020-05-28 | $56.12 | $56.48 | $55.88 | $55.88 | $53.57 | 10,407,925 |
2020-05-27 | $55.22 | $55.29 | $54.79 | $55.16 | $52.88 | 5,963,189 |
2020-05-26 | $54.36 | $54.64 | $54.27 | $54.46 | $52.21 | 7,398,148 |
2020-05-22 | $52.57 | $52.68 | $52.44 | $52.67 | $50.50 | 3,771,943 |
2020-05-21 | $52.92 | $52.98 | $52.47 | $52.60 | $50.43 | 4,437,091 |
2020-05-20 | $53.29 | $53.55 | $53.01 | $53.17 | $50.98 | 16,131,595 |
2020-05-19 | $52.59 | $52.84 | $52.37 | $52.38 | $50.22 | 4,122,567 |
2020-05-18 | $52.42 | $53.06 | $52.37 | $53.00 | $50.81 | 6,914,553 |
2020-05-15 | $51.62 | $51.86 | $51.40 | $51.71 | $49.58 | 5,225,436 |
2020-05-14 | $51.12 | $51.67 | $50.83 | $51.62 | $49.49 | 9,076,322 |
2020-05-13 | $52.73 | $52.74 | $52.16 | $52.40 | $50.24 | 9,652,627 |
2020-05-12 | $52.75 | $52.81 | $52.11 | $52.15 | $50.00 | 8,422,377 |
2020-05-11 | $52.66 | $52.92 | $52.62 | $52.84 | $50.66 | 7,608,048 |
2020-05-08 | $52.19 | $52.36 | $52.08 | $52.34 | $50.18 | 6,984,129 |
2020-05-07 | $51.48 | $51.59 | $51.20 | $51.46 | $49.34 | 5,704,087 |
2020-05-06 | $51.49 | $51.50 | $50.70 | $50.70 | $48.61 | 6,092,212 |
2020-05-05 | $51.21 | $51.41 | $50.88 | $51.09 | $48.98 | 5,004,669 |
2020-05-04 | $50.19 | $50.63 | $50.06 | $50.60 | $48.51 | 6,350,223 |
2020-05-01 | $51.05 | $51.15 | $50.67 | $50.85 | $48.75 | 7,250,797 |
2020-04-30 | $51.98 | $52.07 | $51.48 | $51.76 | $49.62 | 9,096,853 |
2020-04-29 | $53.33 | $53.66 | $53.18 | $53.26 | $51.06 | 5,826,889 |
2020-04-28 | $52.75 | $52.80 | $52.25 | $52.34 | $50.18 | 9,366,696 |
2020-04-27 | $51.50 | $51.69 | $51.39 | $51.59 | $49.46 | 8,362,922 |
2020-04-24 | $50.78 | $51.02 | $50.56 | $50.89 | $48.79 | 6,501,240 |
2020-04-23 | $50.77 | $51.32 | $50.50 | $50.50 | $48.42 | 12,300,070 |
2020-04-22 | $50.33 | $50.52 | $50.09 | $50.43 | $48.35 | 8,492,994 |
2020-04-21 | $49.98 | $50.12 | $49.45 | $49.57 | $47.52 | 10,478,107 |
2020-04-20 | $50.34 | $50.73 | $50.02 | $50.04 | $47.98 | 5,135,575 |
2020-04-17 | $50.86 | $50.98 | $50.34 | $50.82 | $48.72 | 6,565,022 |
2020-04-16 | $50.06 | $50.33 | $49.85 | $50.15 | $48.08 | 10,502,360 |
2020-04-15 | $50.51 | $50.85 | $50.35 | $50.58 | $48.49 | 6,329,826 |
2020-04-14 | $51.06 | $51.49 | $50.97 | $51.09 | $48.98 | 7,740,130 |
2020-04-13 | $50.14 | $50.25 | $49.81 | $50.17 | $48.10 | 4,014,753 |
2020-04-09 | $50.18 | $50.73 | $50.05 | $50.38 | $48.30 | 7,019,938 |
2020-04-08 | $49.65 | $49.97 | $49.19 | $49.73 | $47.68 | 6,688,348 |
2020-04-07 | $51.69 | $51.75 | $49.73 | $49.85 | $47.79 | 10,371,560 |
2020-04-06 | $48.43 | $49.39 | $48.31 | $49.32 | $47.29 | 9,429,854 |
2020-04-03 | $46.87 | $46.96 | $46.37 | $46.57 | $44.65 | 6,929,688 |
2020-04-02 | $46.83 | $47.72 | $46.75 | $47.64 | $45.67 | 10,346,681 |
2020-04-01 | $47.12 | $47.86 | $47.00 | $47.04 | $45.10 | 10,511,334 |
2020-03-31 | $48.80 | $49.83 | $48.74 | $49.39 | $47.35 | 14,670,955 |
2020-03-30 | $50.25 | $50.85 | $50.03 | $50.79 | $48.69 | 7,385,787 |
2020-03-27 | $50.03 | $50.82 | $49.76 | $50.18 | $48.11 | 11,858,076 |
2020-03-26 | $49.02 | $50.30 | $48.99 | $50.24 | $48.17 | 16,296,223 |
2020-03-25 | $47.76 | $49.12 | $46.93 | $48.64 | $46.63 | 13,530,712 |
2020-03-24 | $47.96 | $48.20 | $47.38 | $47.74 | $45.77 | 17,415,918 |
2020-03-23 | $45.30 | $45.33 | $44.13 | $44.64 | $42.80 | 12,502,151 |
2020-03-20 | $46.19 | $47.02 | $45.05 | $45.11 | $43.25 | 15,803,837 |
2020-03-19 | $45.17 | $46.33 | $44.68 | $45.00 | $43.14 | 14,580,062 |
2020-03-18 | $43.82 | $45.26 | $43.37 | $44.38 | $42.55 | 16,702,739 |
2020-03-17 | $44.38 | $45.67 | $43.78 | $45.34 | $43.47 | 15,956,627 |
2020-03-16 | $42.73 | $44.40 | $41.61 | $43.22 | $41.44 | 9,181,971 |
2020-03-13 | $46.81 | $46.91 | $44.16 | $46.27 | $44.36 | 11,590,044 |
2020-03-12 | $45.98 | $46.31 | $43.68 | $44.80 | $42.95 | 21,359,986 |
2020-03-11 | $50.41 | $50.67 | $49.49 | $49.67 | $47.62 | 11,652,387 |
2020-03-10 | $51.51 | $51.67 | $50.02 | $51.41 | $49.29 | 23,477,032 |
2020-03-09 | $49.54 | $50.87 | $49.40 | $49.92 | $47.86 | 19,591,979 |
2020-03-06 | $52.34 | $52.76 | $52.17 | $52.60 | $50.43 | 19,064,613 |
2020-03-05 | $53.13 | $53.43 | $52.92 | $53.11 | $50.92 | 13,667,351 |
2020-03-04 | $53.55 | $54.12 | $53.23 | $54.09 | $51.86 | 18,699,669 |
2020-03-03 | $53.55 | $54.07 | $52.52 | $52.94 | $50.76 | 25,883,419 |
2020-03-02 | $52.91 | $53.71 | $52.49 | $53.63 | $51.42 | 23,737,325 |
2020-02-28 | $52.08 | $53.00 | $51.69 | $52.96 | $50.77 | 34,633,467 |
2020-02-27 | $53.73 | $54.28 | $53.02 | $53.02 | $50.83 | 31,055,898 |
2020-02-26 | $55.07 | $55.45 | $54.79 | $54.90 | $52.63 | 23,188,080 |
2020-02-25 | $55.41 | $55.49 | $54.39 | $54.63 | $52.38 | 22,164,461 |
2020-02-24 | $54.63 | $55.20 | $54.59 | $54.72 | $52.46 | 19,625,566 |
2020-02-21 | $56.73 | $56.77 | $56.47 | $56.63 | $54.29 | 14,166,131 |
2020-02-20 | $57.13 | $57.21 | $56.70 | $57.11 | $54.75 | 16,840,447 |
2020-02-19 | $57.74 | $57.80 | $57.48 | $57.48 | $55.11 | 7,254,778 |
2020-02-18 | $57.68 | $57.83 | $57.53 | $57.58 | $55.20 | 17,769,535 |
2020-02-14 | $58.64 | $58.64 | $58.39 | $58.45 | $56.04 | 11,651,934 |
2020-02-13 | $58.95 | $59.15 | $58.87 | $58.89 | $56.46 | 8,400,802 |
2020-02-12 | $59.47 | $59.54 | $59.40 | $59.41 | $56.96 | 11,721,716 |
2020-02-11 | $59.86 | $59.97 | $59.64 | $59.70 | $57.24 | 9,483,140 |
2020-02-10 | $59.23 | $59.46 | $59.23 | $59.40 | $56.95 | 7,511,039 |
2020-02-07 | $59.69 | $59.76 | $59.47 | $59.47 | $57.02 | 6,495,840 |
2020-02-06 | $60.00 | $60.07 | $59.85 | $60.05 | $57.57 | 9,584,537 |
2020-02-05 | $59.58 | $59.69 | $59.41 | $59.60 | $57.14 | 8,852,430 |
2020-02-04 | $59.05 | $59.19 | $58.99 | $59.07 | $56.63 | 7,964,795 |
2020-02-03 | $58.17 | $58.45 | $58.16 | $58.19 | $55.79 | 7,016,476 |
2020-01-31 | $58.07 | $58.11 | $57.56 | $57.75 | $55.37 | 14,330,681 |
2020-01-30 | $58.24 | $58.72 | $58.08 | $58.71 | $56.29 | 16,332,761 |
2020-01-29 | $59.00 | $59.00 | $58.79 | $58.79 | $56.36 | 4,969,278 |
2020-01-28 | $58.68 | $58.99 | $58.60 | $58.98 | $56.55 | 8,180,531 |
2020-01-27 | $58.60 | $58.83 | $58.46 | $58.46 | $56.05 | 10,094,722 |
2020-01-24 | $59.92 | $59.95 | $59.43 | $59.53 | $57.07 | 5,700,369 |
2020-01-23 | $59.70 | $59.83 | $59.48 | $59.76 | $57.29 | 4,630,495 |
2020-01-22 | $59.81 | $59.86 | $59.62 | $59.69 | $57.23 | 7,059,699 |
2020-01-21 | $59.67 | $59.72 | $59.42 | $59.42 | $56.97 | 6,984,727 |
2020-01-17 | $59.70 | $59.78 | $59.58 | $59.74 | $57.28 | 3,557,101 |
2020-01-16 | $59.61 | $59.75 | $59.56 | $59.70 | $57.24 | 4,185,924 |
2020-01-15 | $59.57 | $59.72 | $59.57 | $59.66 | $57.20 | 5,274,221 |
2020-01-14 | $59.71 | $59.95 | $59.69 | $59.88 | $57.41 | 11,616,851 |
2020-01-13 | $59.53 | $59.88 | $59.43 | $59.86 | $57.39 | 7,524,409 |
2020-01-10 | $59.78 | $59.85 | $59.44 | $59.52 | $57.06 | 4,927,185 |
2020-01-09 | $59.86 | $59.97 | $59.75 | $59.94 | $57.47 | 7,113,252 |
2020-01-08 | $59.40 | $59.75 | $59.35 | $59.52 | $57.06 | 7,717,221 |
2020-01-07 | $59.70 | $59.76 | $59.49 | $59.51 | $57.05 | 5,013,642 |
2020-01-06 | $59.13 | $59.45 | $59.13 | $59.41 | $56.96 | 5,383,824 |
2020-01-03 | $59.13 | $59.64 | $59.07 | $59.20 | $56.76 | 8,391,123 |
2020-01-02 | $59.80 | $59.96 | $59.70 | $59.86 | $57.39 | 12,542,268 |
2019-12-31 | $59.02 | $59.26 | $58.95 | $59.24 | $56.80 | 5,113,913 |
2019-12-30 | $59.54 | $59.55 | $59.01 | $59.05 | $56.61 | 6,503,213 |
2019-12-27 | $59.74 | $59.79 | $59.53 | $59.58 | $57.12 | 3,741,863 |
2019-12-26 | $59.61 | $59.71 | $59.57 | $59.69 | $57.23 | 3,554,289 |
2019-12-24 | $59.57 | $59.62 | $59.49 | $59.53 | $57.07 | 3,726,860 |
2019-12-23 | $59.68 | $59.81 | $59.63 | $59.77 | $57.30 | 3,941,926 |
2019-12-20 | $59.84 | $59.91 | $59.76 | $59.82 | $57.35 | 6,446,212 |
2019-12-19 | $59.78 | $59.96 | $59.78 | $59.86 | $57.39 | 3,727,530 |
2019-12-18 | $59.84 | $59.92 | $59.79 | $59.92 | $57.45 | 5,190,035 |
2019-12-17 | $60.12 | $60.28 | $60.05 | $60.16 | $57.68 | 8,097,425 |
2019-12-16 | $60.07 | $60.31 | $60.07 | $60.29 | $57.80 | 7,287,589 |
2019-12-13 | $60.41 | $60.75 | $60.34 | $60.73 | $57.54 | 12,498,610 |
2019-12-12 | $60.14 | $60.69 | $60.11 | $60.57 | $57.39 | 7,777,390 |
2019-12-11 | $60.19 | $60.49 | $60.17 | $60.42 | $57.25 | 5,530,082 |
2019-12-10 | $60.31 | $60.47 | $60.19 | $60.29 | $57.12 | 11,144,179 |
2019-12-09 | $60.52 | $60.59 | $60.30 | $60.32 | $57.15 | 3,941,428 |
2019-12-06 | $60.51 | $60.70 | $60.51 | $60.66 | $57.47 | 10,341,516 |
2019-12-05 | $60.11 | $60.11 | $59.92 | $59.97 | $56.82 | 6,626,418 |
2019-12-04 | $60.04 | $60.21 | $59.99 | $60.21 | $57.05 | 6,190,073 |
2019-12-03 | $59.09 | $59.58 | $58.95 | $59.54 | $56.41 | 6,336,889 |
2019-12-02 | $59.55 | $59.56 | $58.94 | $59.31 | $56.20 | 14,858,558 |
2019-11-29 | $59.39 | $59.49 | $59.37 | $59.43 | $56.31 | 3,708,746 |
2019-11-27 | $59.93 | $60.01 | $59.91 | $60.00 | $56.85 | 6,895,536 |
2019-11-26 | $59.81 | $59.92 | $59.74 | $59.88 | $56.74 | 5,536,858 |
2019-11-25 | $59.83 | $59.98 | $59.81 | $59.98 | $56.83 | 6,873,308 |
2019-11-22 | $59.55 | $59.62 | $59.44 | $59.57 | $56.44 | 3,920,190 |
2019-11-21 | $59.51 | $59.55 | $59.34 | $59.53 | $56.40 | 3,170,553 |
2019-11-20 | $59.51 | $59.67 | $59.25 | $59.47 | $56.35 | 7,449,263 |
2019-11-19 | $59.75 | $59.79 | $59.49 | $59.65 | $56.52 | 3,974,657 |
2019-11-18 | $59.68 | $59.86 | $59.58 | $59.84 | $56.70 | 4,329,695 |
2019-11-15 | $59.58 | $59.79 | $59.57 | $59.79 | $56.65 | 5,070,558 |
2019-11-14 | $59.21 | $59.45 | $59.21 | $59.44 | $56.32 | 6,197,113 |
2019-11-13 | $59.38 | $59.75 | $59.38 | $59.70 | $56.57 | 7,290,509 |
2019-11-12 | $59.91 | $60.04 | $59.79 | $59.91 | $56.76 | 4,600,441 |
2019-11-11 | $59.53 | $59.82 | $59.53 | $59.78 | $56.64 | 2,578,316 |
2019-11-08 | $59.68 | $59.94 | $59.56 | $59.93 | $56.78 | 7,107,866 |
2019-11-07 | $60.08 | $60.15 | $59.94 | $59.96 | $56.81 | 9,191,198 |
2019-11-06 | $59.63 | $59.72 | $59.53 | $59.61 | $56.48 | 13,578,882 |
2019-11-05 | $59.75 | $59.84 | $59.59 | $59.74 | $56.60 | 7,783,228 |
2019-11-04 | $59.60 | $59.68 | $59.52 | $59.66 | $56.53 | 8,213,172 |
2019-11-01 | $59.25 | $59.43 | $59.17 | $59.26 | $56.15 | 7,105,029 |
2019-10-31 | $58.58 | $58.68 | $58.35 | $58.68 | $55.60 | 7,279,216 |
2019-10-30 | $58.51 | $58.68 | $58.28 | $58.67 | $55.59 | 6,798,718 |
2019-10-29 | $58.39 | $58.54 | $58.37 | $58.51 | $55.44 | 5,894,787 |
2019-10-28 | $58.07 | $58.28 | $58.06 | $58.26 | $55.20 | 5,258,533 |
2019-10-25 | $57.89 | $58.15 | $57.86 | $58.09 | $55.04 | 4,452,862 |
2019-10-24 | $58.10 | $58.15 | $57.91 | $58.12 | $55.07 | 4,457,124 |
2019-10-23 | $57.95 | $58.19 | $57.92 | $58.09 | $55.04 | 7,912,230 |
2019-10-22 | $57.95 | $58.08 | $57.81 | $57.85 | $54.81 | 6,971,342 |
2019-10-21 | $57.79 | $57.90 | $57.74 | $57.78 | $54.75 | 4,249,473 |
2019-10-18 | $57.27 | $57.46 | $57.18 | $57.37 | $54.36 | 5,311,167 |
2019-10-17 | $57.53 | $57.62 | $57.29 | $57.48 | $54.46 | 4,833,612 |
2019-10-16 | $57.51 | $57.68 | $57.47 | $57.63 | $54.60 | 4,210,800 |
2019-10-15 | $57.37 | $57.87 | $57.35 | $57.75 | $54.72 | 8,766,632 |
2019-10-14 | $56.86 | $57.05 | $56.84 | $56.90 | $53.91 | 2,334,108 |
2019-10-11 | $56.90 | $57.40 | $56.86 | $57.15 | $54.15 | 14,407,390 |
2019-10-10 | $56.23 | $56.57 | $56.18 | $56.45 | $53.49 | 7,978,373 |
2019-10-09 | $56.47 | $56.57 | $56.34 | $56.52 | $53.55 | 4,709,990 |
2019-10-08 | $56.27 | $56.38 | $56.02 | $56.03 | $53.09 | 6,914,461 |
2019-10-07 | $56.45 | $56.68 | $56.35 | $56.36 | $53.40 | 5,438,933 |
2019-10-04 | $56.20 | $56.74 | $56.19 | $56.72 | $53.74 | 5,242,473 |
2019-10-03 | $55.75 | $56.08 | $55.53 | $56.07 | $53.13 | 9,285,711 |
2019-10-02 | $56.15 | $56.15 | $55.64 | $55.79 | $52.86 | 8,255,103 |
2019-10-01 | $56.78 | $56.79 | $56.37 | $56.49 | $53.52 | 8,235,507 |
2019-09-30 | $56.32 | $56.74 | $56.25 | $56.74 | $53.76 | 5,382,920 |
2019-09-27 | $56.72 | $56.77 | $56.40 | $56.48 | $53.51 | 6,899,753 |
2019-09-26 | $57.44 | $57.45 | $57.20 | $57.30 | $54.29 | 6,358,002 |
2019-09-25 | $56.94 | $57.25 | $56.82 | $57.20 | $54.20 | 5,835,504 |
2019-09-24 | $57.33 | $57.41 | $56.94 | $56.97 | $53.98 | 12,010,447 |
2019-09-23 | $56.69 | $56.96 | $56.69 | $56.89 | $53.90 | 5,299,620 |
2019-09-20 | $57.05 | $57.17 | $56.88 | $56.95 | $53.96 | 6,833,369 |
2019-09-19 | $57.05 | $57.30 | $57.02 | $57.08 | $54.08 | 5,930,860 |
2019-09-18 | $56.51 | $56.69 | $56.27 | $56.66 | $53.68 | 6,346,365 |
2019-09-17 | $56.45 | $56.78 | $56.43 | $56.78 | $53.80 | 6,830,805 |
2019-09-16 | $56.69 | $56.81 | $56.54 | $56.57 | $53.60 | 6,166,595 |
2019-09-13 | $56.71 | $56.98 | $56.71 | $56.87 | $53.88 | 7,997,317 |
2019-09-12 | $56.19 | $56.33 | $56.02 | $56.21 | $53.26 | 9,621,562 |
2019-09-11 | $55.84 | $55.86 | $55.72 | $55.84 | $52.91 | 7,237,833 |
2019-09-10 | $55.21 | $55.35 | $55.13 | $55.35 | $52.44 | 4,182,297 |
2019-09-09 | $55.23 | $55.25 | $55.06 | $55.19 | $52.29 | 15,055,642 |
2019-09-06 | $54.74 | $54.90 | $54.67 | $54.83 | $51.95 | 5,284,419 |
2019-09-05 | $54.57 | $54.80 | $54.57 | $54.64 | $51.77 | 5,378,452 |
2019-09-04 | $54.15 | $54.29 | $54.09 | $54.25 | $51.40 | 3,585,150 |
2019-09-03 | $53.87 | $53.98 | $53.84 | $53.95 | $51.12 | 6,171,980 |
2019-08-30 | $54.05 | $54.07 | $53.75 | $53.92 | $51.09 | 6,970,656 |
2019-08-29 | $53.84 | $53.84 | $53.58 | $53.75 | $50.93 | 3,322,506 |
2019-08-28 | $53.32 | $53.53 | $53.23 | $53.37 | $50.57 | 3,717,960 |
2019-08-27 | $53.62 | $53.65 | $53.36 | $53.39 | $50.59 | 4,638,137 |
2019-08-26 | $53.69 | $53.70 | $53.41 | $53.56 | $50.75 | 5,901,042 |
2019-08-23 | $53.24 | $53.55 | $52.75 | $52.79 | $50.02 | 14,128,203 |
2019-08-22 | $53.49 | $53.53 | $53.20 | $53.39 | $50.59 | 4,619,170 |
2019-08-21 | $53.55 | $53.64 | $53.44 | $53.47 | $50.66 | 7,070,126 |
2019-08-20 | $53.48 | $53.48 | $53.26 | $53.29 | $50.49 | 4,400,466 |
2019-08-19 | $53.51 | $53.57 | $53.40 | $53.40 | $50.60 | 3,700,961 |
2019-08-16 | $53.10 | $53.46 | $53.06 | $53.41 | $50.61 | 5,847,209 |
2019-08-15 | $52.96 | $53.04 | $52.69 | $52.86 | $50.08 | 6,085,399 |
2019-08-14 | $52.78 | $52.82 | $52.33 | $52.36 | $49.61 | 10,064,818 |
2019-08-13 | $53.20 | $53.78 | $53.13 | $53.66 | $50.84 | 9,138,238 |
2019-08-12 | $53.40 | $53.45 | $52.98 | $53.06 | $50.27 | 7,049,428 |
2019-08-09 | $53.86 | $53.90 | $53.39 | $53.57 | $50.76 | 7,035,305 |
2019-08-08 | $53.61 | $54.17 | $53.56 | $54.14 | $51.30 | 10,675,788 |
2019-08-07 | $53.31 | $53.83 | $53.08 | $53.76 | $50.94 | 9,339,018 |
2019-08-06 | $53.26 | $53.41 | $52.91 | $53.39 | $50.59 | 9,647,047 |
2019-08-05 | $53.39 | $53.43 | $52.51 | $52.72 | $49.95 | 8,982,457 |
2019-08-02 | $54.24 | $54.27 | $53.77 | $54.06 | $51.22 | 11,362,829 |
2019-08-01 | $54.58 | $55.05 | $54.12 | $54.34 | $51.49 | 16,478,565 |
2019-07-31 | $54.58 | $54.76 | $53.94 | $54.35 | $51.50 | 8,867,622 |
2019-07-30 | $54.51 | $54.54 | $54.35 | $54.39 | $51.53 | 5,467,203 |
2019-07-29 | $54.77 | $54.79 | $54.67 | $54.74 | $51.87 | 2,483,432 |
2019-07-26 | $54.73 | $54.88 | $54.71 | $54.81 | $51.93 | 3,365,127 |
2019-07-25 | $55.03 | $55.03 | $54.62 | $54.67 | $51.80 | 5,767,626 |
2019-07-24 | $55.15 | $55.29 | $55.13 | $55.26 | $52.36 | 4,780,541 |
2019-07-23 | $55.18 | $55.22 | $55.06 | $55.19 | $52.29 | 3,626,789 |
2019-07-22 | $54.74 | $54.81 | $54.64 | $54.75 | $51.87 | 2,766,493 |
2019-07-19 | $54.84 | $54.91 | $54.67 | $54.67 | $51.80 | 3,560,648 |
2019-07-18 | $54.00 | $54.53 | $53.96 | $54.53 | $51.67 | 4,501,690 |
2019-07-17 | $54.74 | $54.81 | $54.66 | $54.67 | $51.80 | 2,256,589 |
2019-07-16 | $54.76 | $54.82 | $54.65 | $54.72 | $51.85 | 4,354,657 |
2019-07-15 | $55.21 | $55.21 | $55.05 | $55.13 | $52.24 | 2,997,236 |
2019-07-12 | $55.01 | $55.14 | $54.95 | $55.09 | $52.20 | 3,040,629 |
2019-07-11 | $55.13 | $55.13 | $54.92 | $55.07 | $52.18 | 3,393,215 |
2019-07-10 | $55.03 | $55.11 | $54.89 | $54.97 | $52.08 | 5,133,099 |
2019-07-09 | $54.61 | $54.71 | $54.58 | $54.64 | $51.77 | 4,575,266 |
2019-07-08 | $55.13 | $55.18 | $55.05 | $55.13 | $52.24 | 3,914,826 |
2019-07-05 | $55.36 | $55.46 | $55.08 | $55.45 | $52.54 | 3,752,421 |
2019-07-03 | $55.61 | $55.72 | $55.54 | $55.69 | $52.77 | 3,122,834 |
2019-07-02 | $55.48 | $55.60 | $55.43 | $55.53 | $52.61 | 6,973,040 |
2019-07-01 | $55.58 | $55.59 | $55.20 | $55.36 | $52.45 | 7,774,420 |
2019-06-28 | $54.69 | $54.71 | $54.54 | $54.58 | $51.71 | 7,620,185 |
2019-06-27 | $54.36 | $54.51 | $54.35 | $54.36 | $51.51 | 2,904,051 |
2019-06-26 | $54.33 | $54.35 | $54.12 | $54.14 | $51.30 | 3,129,868 |
2019-06-25 | $54.57 | $54.62 | $54.22 | $54.22 | $51.37 | 4,557,765 |
2019-06-24 | $54.44 | $54.50 | $54.36 | $54.46 | $51.60 | 4,630,798 |
2019-06-21 | $54.49 | $54.64 | $54.44 | $54.46 | $51.60 | 5,512,290 |
2019-06-20 | $55.08 | $55.11 | $54.71 | $55.00 | $52.11 | 5,851,103 |
2019-06-19 | $54.24 | $54.53 | $54.16 | $54.47 | $51.61 | 7,401,879 |
2019-06-18 | $53.61 | $54.02 | $53.61 | $53.99 | $51.15 | 7,818,427 |
2019-06-17 | $53.65 | $53.73 | $53.62 | $53.67 | $50.85 | 4,117,290 |
2019-06-14 | $54.03 | $54.05 | $53.91 | $54.00 | $50.70 | 4,805,128 |
2019-06-13 | $54.28 | $54.32 | $53.98 | $54.14 | $50.84 | 4,410,195 |
2019-06-12 | $54.50 | $54.57 | $54.18 | $54.20 | $50.89 | 5,555,136 |
2019-06-11 | $54.96 | $54.99 | $54.74 | $54.81 | $51.46 | 3,556,855 |
2019-06-10 | $54.62 | $54.76 | $54.59 | $54.63 | $51.30 | 2,866,835 |
2019-06-07 | $54.09 | $54.41 | $54.07 | $54.38 | $51.06 | 6,287,234 |
2019-06-06 | $53.72 | $53.83 | $53.62 | $53.73 | $50.45 | 5,012,345 |
2019-06-05 | $53.89 | $53.91 | $53.55 | $53.67 | $50.39 | 5,084,081 |
2019-06-04 | $53.11 | $53.68 | $53.03 | $53.64 | $50.37 | 8,127,690 |
2019-06-03 | $52.97 | $53.07 | $52.79 | $53.03 | $49.79 | 12,242,752 |
2019-05-31 | $52.59 | $52.88 | $52.50 | $52.72 | $49.50 | 11,481,541 |
2019-05-30 | $53.18 | $53.32 | $53.10 | $53.29 | $50.04 | 5,601,764 |
2019-05-29 | $53.18 | $53.25 | $52.87 | $53.05 | $49.81 | 6,281,892 |
2019-05-28 | $53.82 | $53.89 | $53.29 | $53.30 | $50.05 | 6,796,649 |
2019-05-24 | $53.71 | $53.76 | $53.53 | $53.75 | $50.47 | 3,512,360 |
2019-05-23 | $53.01 | $53.11 | $52.86 | $52.93 | $49.70 | 6,110,408 |
2019-05-22 | $53.34 | $53.45 | $53.27 | $53.33 | $50.07 | 4,606,957 |
2019-05-21 | $53.65 | $53.80 | $53.56 | $53.77 | $50.49 | 7,052,804 |
2019-05-20 | $53.41 | $53.56 | $53.29 | $53.40 | $50.14 | 4,029,214 |
2019-05-17 | $53.81 | $54.06 | $53.67 | $53.69 | $50.41 | 5,877,420 |
2019-05-16 | $53.81 | $54.14 | $53.79 | $53.89 | $50.60 | 4,622,532 |
2019-05-15 | $53.19 | $53.75 | $53.13 | $53.67 | $50.39 | 6,987,107 |
2019-05-14 | $53.49 | $53.71 | $53.42 | $53.59 | $50.32 | 6,980,981 |
2019-05-13 | $53.19 | $53.24 | $52.76 | $52.85 | $49.62 | 13,771,097 |
2019-05-10 | $53.59 | $54.09 | $53.18 | $54.07 | $50.77 | 8,129,155 |
2019-05-09 | $53.32 | $53.77 | $53.09 | $53.70 | $50.42 | 9,657,559 |
2019-05-08 | $53.94 | $54.22 | $53.86 | $54.05 | $50.75 | 13,188,985 |
2019-05-07 | $54.89 | $54.97 | $54.22 | $54.38 | $51.06 | 16,407,263 |
2019-05-06 | $54.83 | $55.43 | $54.81 | $55.39 | $52.01 | 10,520,596 |
2019-05-03 | $55.51 | $55.99 | $55.51 | $55.96 | $52.54 | 5,549,684 |
2019-05-02 | $55.22 | $55.41 | $55.02 | $55.25 | $51.88 | 8,557,851 |
2019-05-01 | $55.47 | $55.69 | $55.17 | $55.23 | $51.86 | 8,875,165 |
2019-04-30 | $55.62 | $55.62 | $55.35 | $55.42 | $52.04 | 10,960,198 |
2019-04-29 | $55.48 | $55.65 | $55.41 | $55.62 | $52.23 | 7,006,858 |
2019-04-26 | $55.24 | $55.43 | $55.13 | $55.40 | $52.02 | 5,527,053 |
2019-04-25 | $55.01 | $55.10 | $54.86 | $54.90 | $51.55 | 7,679,936 |
2019-04-24 | $54.89 | $54.94 | $54.75 | $54.78 | $51.44 | 7,977,894 |
2019-04-23 | $55.15 | $55.48 | $55.13 | $55.46 | $52.07 | 4,663,777 |
2019-04-22 | $55.00 | $55.18 | $55.00 | $55.15 | $51.78 | 3,447,761 |
2019-04-18 | $55.40 | $55.45 | $55.26 | $55.35 | $51.97 | 16,317,466 |
2019-04-17 | $55.46 | $55.48 | $55.27 | $55.27 | $51.90 | 9,050,555 |
2019-04-16 | $55.45 | $55.48 | $55.27 | $55.27 | $51.90 | 5,006,010 |
2019-04-15 | $55.15 | $55.17 | $55.02 | $55.05 | $51.69 | 7,514,471 |
2019-04-12 | $55.06 | $55.10 | $54.94 | $55.06 | $51.70 | 5,522,365 |
2019-04-11 | $54.81 | $54.85 | $54.62 | $54.78 | $51.44 | 9,612,049 |
2019-04-10 | $54.98 | $55.04 | $54.87 | $54.95 | $51.60 | 8,334,717 |
2019-04-09 | $55.08 | $55.12 | $54.88 | $54.94 | $51.59 | 3,865,292 |
2019-04-08 | $55.24 | $55.28 | $55.09 | $55.24 | $51.87 | 4,490,831 |
2019-04-05 | $55.30 | $55.42 | $55.26 | $55.37 | $51.99 | 7,524,481 |
2019-04-04 | $55.20 | $55.33 | $55.19 | $55.33 | $51.95 | 6,523,548 |
2019-04-03 | $55.49 | $55.53 | $55.25 | $55.36 | $51.98 | 4,111,406 |
2019-04-02 | $55.04 | $55.12 | $54.95 | $55.03 | $51.67 | 5,519,483 |
2019-04-01 | $55.22 | $55.49 | $55.14 | $55.41 | $52.03 | 9,718,680 |
2019-03-29 | $54.78 | $54.80 | $54.61 | $54.72 | $51.38 | 8,365,944 |
2019-03-28 | $54.65 | $54.79 | $54.49 | $54.75 | $51.41 | 5,174,652 |
2019-03-27 | $55.00 | $55.10 | $54.48 | $54.72 | $51.38 | 13,153,833 |
2019-03-26 | $55.14 | $55.21 | $54.78 | $54.91 | $51.56 | 10,900,347 |
2019-03-25 | $53.99 | $54.31 | $53.89 | $54.31 | $51.00 | 9,855,836 |
2019-03-22 | $54.72 | $54.75 | $54.22 | $54.28 | $50.97 | 12,285,080 |
2019-03-21 | $54.36 | $54.89 | $54.34 | $54.87 | $51.52 | 7,609,001 |
2019-03-20 | $54.35 | $54.80 | $54.18 | $54.51 | $51.18 | 9,840,075 |
2019-03-19 | $54.62 | $54.69 | $54.38 | $54.48 | $51.15 | 7,054,970 |
2019-03-18 | $54.42 | $54.50 | $54.33 | $54.46 | $51.14 | 7,065,970 |
2019-03-15 | $54.14 | $54.38 | $54.07 | $54.31 | $51.00 | 8,026,984 |
2019-03-14 | $53.66 | $53.80 | $53.57 | $53.69 | $50.41 | 7,164,722 |
2019-03-13 | $54.02 | $54.40 | $54.00 | $54.27 | $50.96 | 7,653,913 |
2019-03-12 | $54.11 | $54.23 | $54.00 | $54.06 | $50.76 | 9,767,988 |
2019-03-11 | $53.52 | $53.98 | $53.49 | $53.93 | $50.64 | 13,081,252 |
2019-03-08 | $52.95 | $53.37 | $52.93 | $53.35 | $50.09 | 8,759,564 |
2019-03-07 | $53.83 | $53.85 | $53.34 | $53.44 | $50.18 | 12,909,684 |
2019-03-06 | $54.27 | $54.30 | $54.07 | $54.08 | $50.78 | 11,817,391 |
2019-03-05 | $54.41 | $54.57 | $54.31 | $54.40 | $51.08 | 9,105,571 |
2019-03-04 | $54.57 | $54.63 | $54.19 | $54.35 | $51.03 | 7,998,910 |
2019-03-01 | $54.51 | $54.58 | $54.26 | $54.52 | $51.19 | 5,449,985 |
2019-02-28 | $54.51 | $54.58 | $54.30 | $54.36 | $51.04 | 11,033,633 |
2019-02-27 | $54.97 | $55.04 | $54.80 | $54.89 | $51.54 | 6,130,222 |
2019-02-26 | $55.01 | $55.36 | $55.00 | $55.18 | $51.81 | 12,408,590 |
2019-02-25 | $55.15 | $55.23 | $54.94 | $54.99 | $51.63 | 6,752,307 |
2019-02-22 | $54.71 | $54.85 | $54.64 | $54.68 | $51.34 | 5,311,559 |
2019-02-21 | $54.62 | $54.68 | $54.45 | $54.56 | $51.23 | 5,756,271 |
2019-02-20 | $54.75 | $54.88 | $54.59 | $54.64 | $51.30 | 9,551,591 |
2019-02-19 | $54.41 | $54.74 | $54.37 | $54.58 | $51.25 | 6,284,271 |
2019-02-15 | $54.21 | $54.57 | $54.14 | $54.49 | $51.16 | 7,031,125 |
2019-02-14 | $53.79 | $53.94 | $53.56 | $53.80 | $50.52 | 9,840,798 |
2019-02-13 | $54.01 | $54.09 | $53.82 | $53.84 | $50.55 | 6,943,642 |
2019-02-12 | $53.66 | $53.79 | $53.62 | $53.71 | $50.43 | 11,083,606 |
2019-02-11 | $52.78 | $52.84 | $52.64 | $52.78 | $49.56 | 5,113,850 |
2019-02-08 | $52.50 | $52.78 | $52.43 | $52.73 | $49.51 | 10,256,246 |
2019-02-07 | $53.44 | $53.51 | $53.02 | $53.20 | $49.95 | 9,382,192 |
2019-02-06 | $54.11 | $54.19 | $53.87 | $53.95 | $50.66 | 4,701,594 |
2019-02-05 | $54.43 | $54.53 | $54.31 | $54.40 | $51.08 | 10,136,693 |
2019-02-04 | $54.00 | $54.27 | $53.94 | $54.18 | $50.87 | 6,078,831 |
2019-02-01 | $54.13 | $54.21 | $53.88 | $54.06 | $50.76 | 8,884,617 |
2019-01-31 | $54.20 | $54.40 | $54.11 | $54.28 | $50.97 | 9,164,310 |
2019-01-30 | $53.78 | $54.44 | $53.69 | $54.18 | $50.87 | 7,910,919 |
2019-01-29 | $53.82 | $53.93 | $53.58 | $53.58 | $50.31 | 9,632,695 |
2019-01-28 | $53.47 | $53.58 | $53.35 | $53.53 | $50.26 | 4,877,640 |
2019-01-25 | $53.90 | $54.07 | $53.73 | $53.92 | $50.63 | 7,068,260 |
2019-01-24 | $53.29 | $53.45 | $53.20 | $53.34 | $50.08 | 5,971,927 |
2019-01-23 | $53.36 | $53.43 | $52.85 | $53.03 | $49.79 | 6,704,933 |
2019-01-22 | $53.53 | $53.55 | $52.98 | $53.18 | $49.93 | 14,400,909 |
2019-01-18 | $54.07 | $54.22 | $53.88 | $54.15 | $50.84 | 9,174,407 |
2019-01-17 | $53.02 | $53.63 | $53.02 | $53.44 | $50.18 | 7,931,682 |
2019-01-16 | $53.44 | $53.66 | $53.35 | $53.55 | $50.28 | 15,809,591 |
2019-01-15 | $53.26 | $53.49 | $53.12 | $53.29 | $50.04 | 10,353,168 |
2019-01-14 | $52.55 | $52.90 | $52.51 | $52.65 | $49.44 | 8,500,964 |
2019-01-11 | $52.90 | $52.96 | $52.74 | $52.84 | $49.61 | 8,088,982 |
2019-01-10 | $52.95 | $53.47 | $52.88 | $53.46 | $50.20 | 8,570,446 |
2019-01-09 | $53.11 | $53.30 | $52.90 | $53.14 | $49.90 | 14,208,859 |
2019-01-08 | $53.02 | $53.02 | $52.63 | $52.85 | $49.62 | 7,369,681 |
2019-01-07 | $52.46 | $52.98 | $52.36 | $52.60 | $49.39 | 8,639,882 |
2019-01-04 | $51.42 | $52.55 | $51.34 | $52.47 | $49.27 | 18,702,401 |
2019-01-03 | $51.08 | $51.17 | $50.44 | $50.75 | $47.65 | 10,740,247 |
2019-01-02 | $50.14 | $51.14 | $50.13 | $51.04 | $47.92 | 12,513,121 |
2018-12-31 | $51.06 | $51.18 | $50.55 | $50.69 | $47.60 | 10,691,239 |
2018-12-28 | $51.01 | $51.06 | $50.57 | $50.78 | $47.68 | 17,347,959 |
2018-12-27 | $49.97 | $50.77 | $49.59 | $50.72 | $47.62 | 24,602,722 |
2018-12-26 | $49.65 | $50.20 | $49.08 | $50.05 | $47.00 | 28,378,847 |
2018-12-24 | $49.34 | $49.65 | $48.99 | $49.12 | $46.12 | 16,386,635 |
2018-12-21 | $50.05 | $50.55 | $49.57 | $49.66 | $46.63 | 24,613,639 |
2018-12-20 | $51.33 | $51.48 | $50.83 | $51.24 | $48.11 | 22,901,638 |
2018-12-19 | $52.08 | $52.68 | $51.27 | $51.51 | $48.37 | 24,112,658 |
2018-12-18 | $52.45 | $52.65 | $52.08 | $52.28 | $49.09 | 15,129,178 |
2018-12-17 | $52.96 | $53.03 | $52.31 | $52.54 | $48.95 | 21,004,443 |
2018-12-14 | $52.92 | $53.21 | $52.88 | $52.96 | $49.34 | 15,726,922 |
2018-12-13 | $53.75 | $53.87 | $53.47 | $53.57 | $49.91 | 11,967,860 |
2018-12-12 | $53.88 | $54.12 | $53.72 | $53.73 | $50.06 | 11,280,847 |
2018-12-11 | $53.31 | $53.45 | $52.73 | $53.09 | $49.47 | 14,283,000 |
2018-12-10 | $53.18 | $53.34 | $52.47 | $53.13 | $49.50 | 18,181,236 |
2018-12-07 | $54.02 | $54.23 | $53.33 | $53.54 | $49.89 | 17,163,836 |
2018-12-06 | $53.43 | $54.02 | $52.84 | $53.94 | $50.26 | 27,539,629 |
2018-12-04 | $55.27 | $55.34 | $53.96 | $54.02 | $50.33 | 15,363,609 |
2018-12-03 | $56.20 | $56.22 | $55.86 | $56.09 | $52.26 | 11,254,202 |
2018-11-30 | $55.30 | $55.47 | $55.24 | $55.34 | $51.56 | 6,369,091 |
2018-11-29 | $55.29 | $55.48 | $55.11 | $55.29 | $51.52 | 6,910,813 |
2018-11-28 | $55.02 | $55.57 | $54.75 | $55.48 | $51.69 | 10,386,637 |
2018-11-27 | $54.71 | $54.83 | $54.55 | $54.76 | $51.02 | 9,327,425 |
2018-11-26 | $54.72 | $54.91 | $54.62 | $54.81 | $51.07 | 10,030,491 |
2018-11-23 | $54.04 | $54.34 | $54.04 | $54.08 | $50.39 | 3,632,366 |
2018-11-21 | $54.22 | $54.57 | $54.15 | $54.28 | $50.57 | 7,393,475 |
2018-11-20 | $53.83 | $54.06 | $53.45 | $53.46 | $49.81 | 12,685,243 |
2018-11-19 | $54.88 | $54.88 | $54.33 | $54.46 | $50.74 | 13,307,109 |
2018-11-16 | $54.24 | $54.83 | $54.18 | $54.70 | $50.97 | 7,463,586 |
2018-11-15 | $54.22 | $54.74 | $54.02 | $54.66 | $50.93 | 17,022,078 |
2018-11-14 | $54.63 | $54.69 | $54.07 | $54.34 | $50.63 | 11,159,816 |
2018-11-13 | $54.08 | $54.59 | $53.93 | $54.15 | $50.45 | 12,614,497 |
2018-11-12 | $55.03 | $55.03 | $54.27 | $54.35 | $50.64 | 8,666,437 |
2018-11-09 | $55.08 | $55.16 | $54.85 | $55.10 | $51.34 | 5,961,357 |
2018-11-08 | $55.82 | $55.89 | $55.48 | $55.66 | $51.86 | 5,957,729 |
2018-11-07 | $55.64 | $56.06 | $55.47 | $56.02 | $52.20 | 6,617,716 |
2018-11-06 | $55.33 | $55.50 | $55.21 | $55.44 | $51.66 | 6,607,567 |
2018-11-05 | $54.86 | $55.05 | $54.76 | $54.82 | $51.08 | 7,455,218 |
2018-11-02 | $55.39 | $55.48 | $54.66 | $55.02 | $51.26 | 14,330,349 |
2018-11-01 | $54.49 | $54.73 | $54.31 | $54.71 | $50.98 | 8,843,643 |
2018-10-31 | $54.84 | $55.07 | $54.71 | $54.84 | $51.10 | 9,942,685 |
2018-10-30 | $53.82 | $54.35 | $53.71 | $54.31 | $50.60 | 14,710,322 |
2018-10-29 | $54.19 | $54.40 | $53.00 | $53.47 | $49.82 | 14,218,733 |
2018-10-26 | $53.74 | $54.31 | $53.20 | $53.97 | $50.29 | 22,271,932 |
2018-10-25 | $54.35 | $54.92 | $54.12 | $54.67 | $50.94 | 11,564,777 |
2018-10-24 | $55.16 | $55.24 | $53.84 | $53.87 | $50.19 | 14,193,321 |
2018-10-23 | $55.13 | $55.84 | $54.76 | $55.65 | $51.85 | 16,258,233 |
2018-10-22 | $56.67 | $56.71 | $56.19 | $56.30 | $52.46 | 7,296,482 |
2018-10-19 | $56.85 | $57.16 | $56.53 | $56.65 | $52.78 | 8,679,485 |
2018-10-18 | $57.18 | $57.29 | $56.28 | $56.53 | $52.67 | 14,608,085 |
2018-10-17 | $57.61 | $57.70 | $57.24 | $57.57 | $53.64 | 14,919,480 |
2018-10-16 | $57.15 | $57.72 | $57.14 | $57.61 | $53.68 | 9,846,380 |
2018-10-15 | $56.32 | $56.87 | $56.14 | $56.56 | $52.70 | 11,008,389 |
2018-10-12 | $56.70 | $56.84 | $56.03 | $56.73 | $52.86 | 24,204,739 |
2018-10-11 | $57.22 | $57.58 | $56.20 | $56.60 | $52.74 | 29,452,481 |
2018-10-10 | $58.90 | $58.90 | $57.53 | $57.64 | $53.71 | 20,029,946 |
2018-10-09 | $58.65 | $59.17 | $58.54 | $59.09 | $55.06 | 14,512,721 |
2018-10-08 | $59.02 | $59.50 | $58.87 | $59.43 | $55.37 | 11,538,526 |
2018-10-05 | $59.33 | $59.50 | $58.91 | $59.17 | $55.13 | 11,280,745 |
2018-10-04 | $59.53 | $59.57 | $58.84 | $59.16 | $55.12 | 8,499,171 |
2018-10-03 | $60.08 | $60.14 | $59.88 | $59.97 | $55.88 | 10,503,511 |
2018-10-02 | $60.29 | $60.60 | $60.19 | $60.50 | $56.37 | 8,792,656 |
2018-10-01 | $60.48 | $60.83 | $60.48 | $60.64 | $56.50 | 11,197,723 |
2018-09-28 | $60.15 | $60.41 | $60.08 | $60.23 | $56.12 | 6,219,931 |
2018-09-27 | $60.16 | $60.60 | $60.13 | $60.35 | $56.23 | 7,470,440 |
2018-09-26 | $60.51 | $60.72 | $60.46 | $60.51 | $56.38 | 11,884,653 |
2018-09-25 | $60.38 | $60.43 | $60.18 | $60.22 | $56.11 | 7,482,470 |
2018-09-24 | $59.85 | $59.90 | $59.72 | $59.77 | $55.69 | 6,442,028 |
2018-09-21 | $59.86 | $60.15 | $59.80 | $60.04 | $55.94 | 6,713,306 |
2018-09-20 | $59.94 | $60.03 | $59.82 | $59.91 | $55.82 | 10,318,119 |
2018-09-19 | $59.73 | $59.92 | $59.70 | $59.75 | $55.67 | 12,252,708 |
2018-09-18 | $59.14 | $59.73 | $59.13 | $59.54 | $55.48 | 11,708,100 |
2018-09-17 | $58.43 | $58.50 | $58.12 | $58.15 | $54.18 | 4,911,559 |
2018-09-14 | $58.13 | $58.21 | $57.97 | $58.12 | $54.15 | 9,299,973 |
2018-09-13 | $57.75 | $57.77 | $57.41 | $57.47 | $53.55 | 4,818,363 |
2018-09-12 | $56.89 | $57.07 | $56.75 | $57.03 | $53.14 | 5,135,979 |
2018-09-11 | $56.69 | $56.98 | $56.69 | $56.92 | $53.03 | 4,666,844 |
2018-09-10 | $56.89 | $56.95 | $56.72 | $56.80 | $52.92 | 4,824,409 |
2018-09-07 | $56.75 | $56.87 | $56.56 | $56.67 | $52.80 | 6,414,708 |
2018-09-06 | $56.83 | $57.02 | $56.69 | $57.02 | $53.13 | 6,354,915 |
2018-09-05 | $56.91 | $56.97 | $56.74 | $56.89 | $53.01 | 11,278,340 |
2018-09-04 | $57.46 | $57.54 | $57.33 | $57.50 | $53.57 | 8,132,208 |
2018-08-31 | $58.22 | $58.36 | $58.01 | $58.22 | $54.25 | 3,830,526 |
2018-08-30 | $58.16 | $58.25 | $57.95 | $58.10 | $54.13 | 5,631,930 |
2018-08-29 | $58.43 | $58.57 | $58.38 | $58.51 | $54.52 | 3,755,977 |
2018-08-28 | $58.42 | $58.46 | $58.28 | $58.30 | $54.32 | 3,293,932 |
2018-08-27 | $58.22 | $58.48 | $58.21 | $58.48 | $54.49 | 6,071,409 |
2018-08-24 | $57.46 | $57.68 | $57.44 | $57.61 | $53.68 | 4,424,099 |
2018-08-23 | $57.32 | $57.49 | $57.30 | $57.41 | $53.49 | 4,892,375 |
2018-08-22 | $57.66 | $57.83 | $57.64 | $57.65 | $53.71 | 4,011,635 |
2018-08-21 | $57.36 | $57.51 | $57.33 | $57.41 | $53.49 | 6,517,840 |
2018-08-20 | $57.35 | $57.50 | $57.30 | $57.42 | $53.50 | 2,877,711 |
2018-08-17 | $57.06 | $57.37 | $56.99 | $57.19 | $53.29 | 5,623,811 |
2018-08-16 | $56.89 | $57.10 | $56.86 | $57.00 | $53.11 | 7,950,029 |
2018-08-15 | $56.76 | $56.82 | $56.45 | $56.69 | $52.82 | 7,432,291 |
2018-08-14 | $57.39 | $57.46 | $57.24 | $57.39 | $53.47 | 4,853,698 |
2018-08-13 | $57.25 | $57.32 | $57.04 | $57.16 | $53.26 | 5,279,990 |
2018-08-10 | $57.63 | $57.66 | $57.39 | $57.50 | $53.57 | 6,125,899 |
2018-08-09 | $58.47 | $58.57 | $58.31 | $58.34 | $54.36 | 4,578,138 |
2018-08-08 | $58.61 | $58.68 | $58.49 | $58.56 | $54.56 | 2,596,395 |
2018-08-07 | $58.67 | $58.71 | $58.55 | $58.62 | $54.62 | 4,485,919 |
2018-08-06 | $58.04 | $58.19 | $58.01 | $58.13 | $54.16 | 4,840,578 |
2018-08-03 | $58.23 | $58.58 | $58.19 | $58.57 | $54.57 | 6,240,373 |
2018-08-02 | $58.42 | $58.62 | $58.37 | $58.58 | $54.58 | 3,491,449 |
2018-08-01 | $58.98 | $59.07 | $58.77 | $58.91 | $54.89 | 5,216,806 |
2018-07-31 | $58.53 | $58.82 | $58.47 | $58.53 | $54.53 | 8,639,322 |
2018-07-30 | $59.34 | $59.38 | $58.94 | $58.98 | $54.95 | 7,880,976 |
2018-07-27 | $59.62 | $59.73 | $59.38 | $59.43 | $55.37 | 7,411,356 |
2018-07-26 | $59.35 | $59.47 | $59.19 | $59.25 | $55.21 | 5,442,839 |
2018-07-25 | $58.83 | $59.33 | $58.73 | $59.10 | $55.07 | 15,845,549 |
2018-07-24 | $58.89 | $58.98 | $58.64 | $58.72 | $54.71 | 6,619,804 |
2018-07-23 | $58.44 | $58.52 | $58.37 | $58.48 | $54.49 | 3,385,643 |
2018-07-20 | $57.92 | $58.20 | $57.89 | $58.19 | $54.22 | 5,146,508 |
2018-07-19 | $57.78 | $58.07 | $57.74 | $58.01 | $54.05 | 7,851,536 |
2018-07-18 | $57.96 | $58.17 | $57.93 | $58.00 | $54.04 | 6,826,257 |
2018-07-17 | $57.87 | $58.12 | $57.82 | $58.09 | $54.12 | 7,624,203 |
2018-07-16 | $57.68 | $57.74 | $57.57 | $57.58 | $53.65 | 6,053,021 |
2018-07-13 | $57.47 | $57.59 | $57.33 | $57.56 | $53.63 | 5,587,714 |
2018-07-12 | $57.00 | $57.06 | $56.84 | $57.03 | $53.14 | 6,461,882 |
2018-07-11 | $57.20 | $57.36 | $56.77 | $56.97 | $53.08 | 12,403,823 |
2018-07-10 | $57.70 | $57.81 | $57.66 | $57.77 | $53.83 | 4,999,231 |
2018-07-09 | $57.83 | $58.02 | $57.76 | $57.99 | $54.03 | 7,827,794 |
2018-07-06 | $57.00 | $57.34 | $56.93 | $57.20 | $53.30 | 4,857,405 |
2018-07-05 | $56.84 | $56.91 | $56.70 | $56.83 | $52.95 | 15,065,665 |
2018-07-03 | $57.17 | $57.19 | $56.87 | $56.92 | $53.03 | 5,659,452 |
2018-07-02 | $56.68 | $57.05 | $56.63 | $56.99 | $53.10 | 7,963,269 |
2018-06-29 | $57.96 | $58.11 | $57.84 | $57.91 | $53.96 | 5,612,869 |
2018-06-28 | $57.95 | $58.15 | $57.80 | $58.10 | $54.13 | 9,721,932 |
2018-06-27 | $58.37 | $58.59 | $57.94 | $58.03 | $54.07 | 12,597,547 |
2018-06-26 | $58.46 | $58.58 | $58.20 | $58.42 | $54.43 | 9,475,587 |
2018-06-25 | $58.48 | $58.50 | $57.93 | $58.08 | $54.12 | 15,485,708 |
2018-06-22 | $59.12 | $59.19 | $58.87 | $58.88 | $54.86 | 5,460,466 |
2018-06-21 | $58.64 | $58.81 | $58.45 | $58.59 | $54.59 | 8,501,353 |
2018-06-20 | $58.99 | $59.03 | $58.68 | $58.81 | $54.80 | 6,691,523 |
2018-06-19 | $58.72 | $58.82 | $58.59 | $58.79 | $54.78 | 10,182,484 |
2018-06-18 | $59.73 | $59.90 | $59.68 | $59.88 | $55.36 | 6,876,141 |
2018-06-15 | $60.36 | $60.40 | $60.06 | $60.32 | $55.77 | 7,903,680 |
2018-06-14 | $60.72 | $60.80 | $60.59 | $60.64 | $56.06 | 5,550,111 |
2018-06-13 | $60.84 | $60.91 | $60.51 | $60.70 | $56.12 | 5,162,401 |
2018-06-12 | $60.78 | $60.86 | $60.61 | $60.65 | $56.07 | 5,117,987 |
2018-06-11 | $61.03 | $61.18 | $60.99 | $61.03 | $56.42 | 7,241,572 |
2018-06-08 | $60.67 | $60.90 | $60.65 | $60.84 | $56.25 | 7,231,698 |
2018-06-07 | $60.90 | $60.93 | $60.62 | $60.66 | $56.08 | 5,250,028 |
2018-06-06 | $60.50 | $60.68 | $60.42 | $60.66 | $56.08 | 5,358,054 |
2018-06-05 | $60.43 | $60.46 | $60.31 | $60.40 | $55.84 | 5,892,285 |
2018-06-04 | $60.67 | $60.73 | $60.50 | $60.51 | $55.94 | 6,076,106 |
2018-06-01 | $60.13 | $60.23 | $60.03 | $60.15 | $55.61 | 5,629,229 |
2018-05-31 | $59.99 | $59.99 | $59.62 | $59.74 | $55.23 | 6,761,241 |
2018-05-30 | $59.86 | $60.20 | $59.80 | $60.15 | $55.61 | 8,499,597 |
2018-05-29 | $59.78 | $59.92 | $59.60 | $59.73 | $55.22 | 12,982,061 |
2018-05-25 | $60.18 | $60.27 | $60.05 | $60.13 | $55.59 | 7,696,223 |
2018-05-24 | $60.42 | $60.48 | $59.90 | $60.33 | $55.77 | 13,661,663 |
2018-05-23 | $60.57 | $60.72 | $60.41 | $60.70 | $56.12 | 7,457,898 |
2018-05-22 | $61.10 | $61.13 | $60.88 | $60.94 | $56.34 | 3,405,088 |
2018-05-21 | $60.99 | $61.12 | $60.97 | $61.08 | $56.47 | 2,702,638 |
2018-05-18 | $61.14 | $61.17 | $61.00 | $61.01 | $56.40 | 4,193,686 |
2018-05-17 | $61.14 | $61.34 | $61.07 | $61.16 | $56.54 | 4,411,881 |
2018-05-16 | $61.10 | $61.29 | $61.04 | $61.17 | $56.55 | 3,766,662 |
2018-05-15 | $61.11 | $61.12 | $60.94 | $60.99 | $56.39 | 5,468,054 |
2018-05-14 | $61.55 | $61.66 | $61.49 | $61.62 | $56.97 | 3,633,100 |
2018-05-11 | $61.29 | $61.33 | $61.22 | $61.28 | $56.65 | 8,750,243 |
2018-05-10 | $60.74 | $60.95 | $60.70 | $60.82 | $56.23 | 6,175,591 |
2018-05-09 | $60.29 | $60.51 | $60.23 | $60.47 | $55.90 | 7,328,589 |
2018-05-08 | $60.84 | $61.01 | $60.82 | $60.99 | $56.39 | 6,810,666 |
2018-05-07 | $60.73 | $60.87 | $60.70 | $60.80 | $56.21 | 5,366,571 |
2018-05-04 | $60.13 | $60.82 | $60.02 | $60.73 | $56.14 | 4,642,006 |
2018-05-03 | $60.17 | $60.44 | $59.81 | $60.29 | $55.74 | 11,913,802 |
2018-05-02 | $60.33 | $60.55 | $60.18 | $60.23 | $55.68 | 6,736,734 |
2018-05-01 | $60.55 | $60.67 | $60.36 | $60.59 | $56.02 | 7,586,974 |
2018-04-30 | $60.87 | $61.09 | $60.62 | $60.64 | $56.06 | 5,715,146 |
2018-04-27 | $60.96 | $61.02 | $60.76 | $60.78 | $56.19 | 4,887,866 |
2018-04-26 | $60.88 | $61.00 | $60.78 | $60.95 | $56.35 | 7,393,833 |
2018-04-25 | $60.58 | $60.65 | $60.36 | $60.58 | $56.01 | 5,661,930 |
2018-04-24 | $60.79 | $60.84 | $60.22 | $60.39 | $55.83 | 7,217,766 |
2018-04-23 | $60.64 | $60.69 | $60.40 | $60.61 | $56.03 | 8,116,044 |
2018-04-20 | $60.84 | $60.87 | $60.62 | $60.69 | $56.11 | 3,804,283 |
2018-04-19 | $60.79 | $60.88 | $60.63 | $60.81 | $56.22 | 4,764,322 |
2018-04-18 | $61.00 | $61.14 | $60.97 | $61.04 | $56.43 | 6,430,595 |
2018-04-17 | $60.46 | $60.79 | $60.36 | $60.63 | $56.05 | 4,759,636 |
2018-04-16 | $60.55 | $60.56 | $60.35 | $60.40 | $55.84 | 6,153,160 |
2018-04-13 | $60.33 | $60.34 | $60.04 | $60.23 | $55.68 | 4,099,883 |
2018-04-12 | $60.13 | $60.39 | $60.12 | $60.23 | $55.68 | 6,153,115 |
2018-04-11 | $60.28 | $60.68 | $60.26 | $60.33 | $55.77 | 4,582,957 |
2018-04-10 | $60.50 | $60.62 | $60.30 | $60.48 | $55.91 | 9,244,835 |
2018-04-09 | $60.25 | $60.60 | $60.14 | $60.15 | $55.61 | 6,450,777 |
2018-04-06 | $60.07 | $60.23 | $59.40 | $59.62 | $55.12 | 10,464,485 |
2018-04-05 | $60.47 | $60.73 | $60.40 | $60.57 | $56.00 | 8,220,516 |
2018-04-04 | $59.35 | $60.30 | $59.30 | $60.27 | $55.72 | 9,602,187 |
2018-04-03 | $60.02 | $60.21 | $59.75 | $60.21 | $55.66 | 9,157,516 |
2018-04-02 | $60.07 | $60.19 | $59.26 | $59.46 | $54.97 | 10,854,234 |
2018-03-29 | $60.29 | $60.99 | $60.19 | $60.68 | $56.10 | 13,120,589 |
2018-03-28 | $59.97 | $60.25 | $59.63 | $59.92 | $55.40 | 14,198,825 |
2018-03-27 | $60.18 | $60.22 | $59.12 | $59.25 | $54.78 | 19,871,960 |
2018-03-26 | $58.88 | $59.14 | $58.48 | $59.11 | $54.65 | 10,750,691 |
2018-03-23 | $59.14 | $59.30 | $58.27 | $58.28 | $53.88 | 17,184,460 |
2018-03-22 | $60.10 | $60.18 | $59.48 | $59.53 | $55.04 | 12,593,990 |
2018-03-21 | $59.94 | $60.39 | $59.83 | $60.08 | $55.54 | 6,881,776 |
2018-03-20 | $59.97 | $60.15 | $59.87 | $60.00 | $55.47 | 12,449,470 |
2018-03-19 | $60.17 | $60.20 | $59.28 | $59.66 | $55.16 | 9,367,295 |
2018-03-16 | $60.63 | $60.81 | $60.55 | $60.69 | $56.11 | 5,867,313 |
2018-03-15 | $61.12 | $61.24 | $60.82 | $60.96 | $56.36 | 6,143,165 |
2018-03-14 | $61.03 | $61.06 | $60.59 | $60.84 | $56.25 | 6,697,696 |
2018-03-13 | $61.04 | $61.20 | $60.43 | $60.58 | $56.01 | 13,739,451 |
2018-03-12 | $60.79 | $60.92 | $60.61 | $60.68 | $56.10 | 7,666,202 |
2018-03-09 | $60.16 | $60.65 | $60.08 | $60.62 | $56.04 | 7,626,686 |
2018-03-08 | $60.28 | $60.51 | $60.20 | $60.47 | $55.90 | 5,578,445 |
2018-03-07 | $60.02 | $60.29 | $59.78 | $60.10 | $55.56 | 7,942,102 |
2018-03-06 | $60.78 | $60.87 | $60.49 | $60.61 | $56.03 | 19,478,618 |
2018-03-05 | $59.48 | $60.31 | $59.45 | $60.24 | $55.69 | 12,230,107 |
2018-03-02 | $59.06 | $59.98 | $58.91 | $59.97 | $55.44 | 16,979,600 |
2018-03-01 | $60.30 | $60.52 | $59.24 | $59.30 | $54.82 | 29,940,739 |
2018-02-28 | $61.67 | $61.72 | $61.06 | $61.07 | $56.46 | 11,535,933 |
2018-02-27 | $62.18 | $62.33 | $61.59 | $61.61 | $56.96 | 9,196,726 |
2018-02-26 | $62.01 | $62.47 | $61.94 | $62.46 | $57.74 | 10,646,737 |
2018-02-23 | $61.24 | $61.66 | $61.13 | $61.66 | $57.00 | 7,835,366 |
2018-02-22 | $60.81 | $61.11 | $60.64 | $60.77 | $56.18 | 9,825,111 |
2018-02-21 | $61.09 | $61.37 | $60.48 | $60.49 | $55.92 | 6,619,598 |
2018-02-20 | $61.26 | $61.56 | $61.00 | $61.10 | $56.49 | 7,871,862 |
2018-02-16 | $61.28 | $61.67 | $61.26 | $61.60 | $56.95 | 11,860,842 |
2018-02-15 | $60.73 | $60.79 | $60.19 | $60.67 | $56.09 | 10,381,829 |
2018-02-14 | $59.05 | $60.42 | $58.97 | $60.38 | $55.82 | 18,528,764 |
2018-02-13 | $59.06 | $59.59 | $58.99 | $59.48 | $54.99 | 11,725,214 |
2018-02-12 | $59.65 | $60.41 | $59.46 | $60.22 | $55.67 | 11,621,101 |
2018-02-09 | $59.51 | $59.62 | $57.58 | $59.07 | $54.61 | 30,034,581 |
2018-02-08 | $60.32 | $60.34 | $58.47 | $58.48 | $54.06 | 20,489,414 |
2018-02-07 | $60.54 | $61.10 | $60.26 | $60.27 | $55.72 | 15,371,524 |
2018-02-06 | $59.73 | $60.95 | $59.63 | $60.81 | $56.22 | 38,659,099 |
2018-02-05 | $61.11 | $61.50 | $59.22 | $59.37 | $54.89 | 26,956,300 |
2018-02-02 | $62.92 | $62.97 | $62.31 | $62.32 | $57.61 | 9,307,801 |
2018-02-01 | $63.08 | $63.46 | $63.07 | $63.25 | $58.47 | 9,062,082 |
2018-01-31 | $63.12 | $63.20 | $62.84 | $62.94 | $58.19 | 11,307,958 |
2018-01-30 | $63.45 | $63.48 | $63.20 | $63.30 | $58.52 | 11,122,622 |
2018-01-29 | $64.21 | $64.27 | $64.01 | $64.12 | $59.28 | 9,351,746 |
2018-01-26 | $64.39 | $64.72 | $64.31 | $64.67 | $59.79 | 8,646,512 |
2018-01-25 | $64.37 | $64.46 | $64.01 | $64.20 | $59.35 | 10,896,353 |
2018-01-24 | $64.60 | $64.67 | $64.19 | $64.51 | $59.64 | 10,669,688 |
2018-01-23 | $64.40 | $64.58 | $64.29 | $64.49 | $59.62 | 11,609,654 |
2018-01-22 | $63.75 | $64.10 | $63.71 | $64.10 | $59.26 | 6,676,704 |
2018-01-19 | $63.93 | $63.93 | $63.67 | $63.83 | $59.01 | 8,880,713 |
2018-01-18 | $63.31 | $63.52 | $63.23 | $63.43 | $58.64 | 9,960,824 |
2018-01-17 | $63.77 | $64.16 | $63.71 | $63.97 | $59.14 | 10,368,988 |
2018-01-16 | $63.84 | $63.89 | $63.37 | $63.46 | $58.67 | 11,655,181 |
2018-01-12 | $62.95 | $63.47 | $62.89 | $63.46 | $58.67 | 27,322,431 |
2018-01-11 | $62.85 | $63.26 | $62.82 | $63.26 | $58.48 | 9,085,557 |
2018-01-10 | $62.82 | $62.92 | $62.68 | $62.84 | $58.10 | 10,612,540 |
2018-01-09 | $62.37 | $62.47 | $62.24 | $62.44 | $57.73 | 12,793,107 |
2018-01-08 | $62.31 | $62.43 | $62.21 | $62.40 | $57.69 | 8,946,829 |
2018-01-05 | $61.90 | $62.07 | $61.81 | $62.04 | $57.36 | 8,861,547 |
2018-01-04 | $61.71 | $61.94 | $61.65 | $61.87 | $57.20 | 10,920,627 |
2018-01-03 | $60.57 | $61.18 | $60.53 | $61.12 | $56.51 | 11,572,894 |
2018-01-02 | $60.08 | $60.32 | $60.00 | $60.29 | $55.74 | 8,155,709 |
2017-12-29 | $60.02 | $60.09 | $59.90 | $59.93 | $55.41 | 3,730,812 |
2017-12-28 | $59.98 | $60.01 | $59.82 | $59.82 | $55.30 | 3,395,446 |
2017-12-27 | $60.01 | $60.10 | $59.88 | $59.96 | $55.43 | 4,542,458 |
2017-12-26 | $60.00 | $60.04 | $59.94 | $60.04 | $55.51 | 2,770,302 |
2017-12-22 | $59.95 | $60.04 | $59.83 | $60.01 | $55.48 | 5,740,352 |
2017-12-21 | $59.80 | $59.95 | $59.72 | $59.73 | $55.22 | 5,764,557 |
2017-12-20 | $59.86 | $59.88 | $59.66 | $59.69 | $55.18 | 10,671,814 |
2017-12-19 | $59.84 | $59.89 | $59.58 | $59.61 | $55.11 | 6,332,595 |
2017-12-18 | $60.51 | $60.70 | $60.48 | $60.62 | $55.67 | 8,738,319 |
2017-12-15 | $59.86 | $60.00 | $59.79 | $59.90 | $55.01 | 12,166,364 |
2017-12-14 | $59.99 | $60.01 | $59.84 | $59.87 | $54.98 | 8,703,305 |
2017-12-13 | $59.92 | $60.26 | $59.92 | $60.15 | $55.24 | 10,777,190 |
2017-12-12 | $59.82 | $60.05 | $59.79 | $59.91 | $55.02 | 5,723,612 |
2017-12-11 | $59.68 | $59.81 | $59.65 | $59.80 | $54.92 | 4,238,258 |
2017-12-08 | $59.58 | $59.61 | $59.41 | $59.60 | $54.73 | 4,325,077 |
2017-12-07 | $59.21 | $59.52 | $59.17 | $59.32 | $54.48 | 7,341,972 |
2017-12-06 | $58.87 | $59.14 | $58.84 | $58.94 | $54.13 | 10,636,967 |
2017-12-05 | $59.28 | $59.46 | $59.14 | $59.16 | $54.33 | 10,644,479 |
2017-12-04 | $59.36 | $59.41 | $59.00 | $59.01 | $54.19 | 8,669,862 |
2017-12-01 | $59.68 | $59.75 | $59.21 | $59.64 | $54.77 | 14,955,620 |
2017-11-30 | $60.14 | $60.17 | $59.91 | $59.91 | $55.02 | 7,539,021 |
2017-11-29 | $60.09 | $60.10 | $59.72 | $59.85 | $54.96 | 6,886,490 |
2017-11-28 | $59.88 | $59.98 | $59.72 | $59.97 | $55.07 | 8,704,500 |
2017-11-27 | $59.93 | $60.00 | $59.78 | $59.79 | $54.91 | 6,773,711 |
2017-11-24 | $60.01 | $60.08 | $59.96 | $60.05 | $55.15 | 3,142,731 |
2017-11-22 | $59.59 | $59.65 | $59.33 | $59.56 | $54.70 | 7,525,686 |
2017-11-21 | $59.39 | $59.54 | $59.34 | $59.52 | $54.66 | 7,870,804 |
2017-11-20 | $58.95 | $59.10 | $58.88 | $58.98 | $54.16 | 4,510,009 |
2017-11-17 | $58.82 | $58.86 | $58.68 | $58.69 | $53.90 | 8,133,712 |
2017-11-16 | $58.70 | $59.10 | $58.66 | $58.98 | $54.16 | 9,908,636 |
2017-11-15 | $57.59 | $58.19 | $57.57 | $58.08 | $53.34 | 11,177,290 |
2017-11-14 | $58.58 | $58.75 | $58.46 | $58.51 | $53.73 | 7,867,479 |
2017-11-13 | $58.40 | $58.86 | $58.30 | $58.82 | $54.02 | 8,794,713 |
2017-11-10 | $59.08 | $59.20 | $58.94 | $59.08 | $54.26 | 8,570,880 |
2017-11-09 | $59.36 | $59.58 | $58.90 | $59.52 | $54.66 | 16,277,445 |
2017-11-08 | $60.07 | $60.15 | $60.01 | $60.02 | $55.12 | 7,214,623 |
2017-11-07 | $59.55 | $59.69 | $59.44 | $59.65 | $54.78 | 12,258,332 |
2017-11-06 | $58.97 | $59.19 | $58.95 | $59.18 | $54.35 | 5,922,487 |
2017-11-03 | $59.04 | $59.20 | $58.95 | $59.19 | $54.36 | 11,671,138 |
2017-11-02 | $58.88 | $59.07 | $58.73 | $59.05 | $54.23 | 13,036,094 |
2017-11-01 | $59.03 | $59.10 | $58.92 | $58.98 | $54.16 | 11,338,920 |
2017-10-31 | $58.49 | $58.67 | $58.40 | $58.65 | $53.86 | 7,963,973 |
2017-10-30 | $58.35 | $58.42 | $58.29 | $58.40 | $53.63 | 8,848,539 |
2017-10-27 | $58.28 | $58.43 | $58.17 | $58.42 | $53.65 | 5,851,114 |
2017-10-26 | $57.98 | $58.11 | $57.93 | $57.98 | $53.25 | 8,200,122 |
2017-10-25 | $57.81 | $57.81 | $57.50 | $57.67 | $52.96 | 11,745,910 |
2017-10-24 | $58.02 | $58.23 | $57.96 | $58.14 | $53.39 | 7,840,600 |
2017-10-23 | $57.84 | $57.84 | $57.63 | $57.66 | $52.95 | 11,558,354 |
2017-10-20 | $57.39 | $57.53 | $57.32 | $57.52 | $52.82 | 12,762,147 |
2017-10-19 | $57.19 | $57.40 | $57.15 | $57.39 | $52.70 | 5,191,644 |
2017-10-18 | $57.46 | $57.52 | $57.35 | $57.52 | $52.82 | 4,427,350 |
2017-10-17 | $57.47 | $57.60 | $57.40 | $57.58 | $52.88 | 5,648,869 |
2017-10-16 | $57.65 | $57.69 | $57.57 | $57.64 | $52.93 | 6,732,350 |
2017-10-13 | $57.28 | $57.38 | $57.21 | $57.38 | $52.69 | 8,673,786 |
2017-10-12 | $56.74 | $56.79 | $56.64 | $56.68 | $52.05 | 5,687,866 |
2017-10-11 | $56.63 | $56.78 | $56.61 | $56.75 | $52.12 | 8,617,276 |
2017-10-10 | $56.45 | $56.50 | $56.40 | $56.46 | $51.85 | 6,366,851 |
2017-10-09 | $56.13 | $56.16 | $56.04 | $56.06 | $51.48 | 2,023,123 |
2017-10-06 | $55.81 | $56.01 | $55.77 | $55.99 | $51.42 | 6,568,699 |
2017-10-05 | $55.95 | $56.04 | $55.91 | $56.02 | $51.45 | 4,157,712 |
2017-10-04 | $55.96 | $56.07 | $55.95 | $56.05 | $51.47 | 8,985,586 |
2017-10-03 | $55.75 | $56.05 | $55.71 | $56.04 | $51.46 | 10,203,514 |
2017-10-02 | $55.58 | $55.74 | $55.49 | $55.71 | $51.16 | 5,263,755 |
2017-09-29 | $55.70 | $55.75 | $55.58 | $55.71 | $51.16 | 6,216,017 |
2017-09-28 | $55.55 | $55.76 | $55.55 | $55.70 | $51.15 | 3,715,714 |
2017-09-27 | $55.47 | $55.69 | $55.44 | $55.66 | $51.11 | 5,984,419 |
2017-09-26 | $55.59 | $55.62 | $55.43 | $55.55 | $51.01 | 10,876,549 |
2017-09-25 | $55.47 | $55.59 | $55.43 | $55.55 | $51.01 | 10,844,797 |
2017-09-22 | $55.42 | $55.45 | $55.37 | $55.43 | $50.90 | 2,191,570 |
2017-09-21 | $55.48 | $55.48 | $55.34 | $55.37 | $50.85 | 7,970,108 |
2017-09-20 | $55.69 | $55.83 | $55.46 | $55.59 | $51.05 | 4,056,995 |
2017-09-19 | $55.58 | $55.61 | $55.44 | $55.57 | $51.03 | 4,774,787 |
2017-09-18 | $55.25 | $55.32 | $55.18 | $55.25 | $50.74 | 2,442,832 |
2017-09-15 | $55.16 | $55.26 | $55.05 | $55.24 | $50.73 | 7,424,116 |
2017-09-14 | $54.92 | $55.18 | $54.91 | $55.16 | $50.66 | 7,461,763 |
2017-09-13 | $55.19 | $55.21 | $55.05 | $55.15 | $50.65 | 4,113,850 |
2017-09-12 | $55.35 | $55.38 | $55.23 | $55.26 | $50.75 | 4,144,912 |
2017-09-11 | $55.32 | $55.43 | $55.20 | $55.22 | $50.71 | 3,424,447 |
2017-09-08 | $54.97 | $55.04 | $54.91 | $54.97 | $50.48 | 4,794,508 |
2017-09-07 | $54.83 | $54.92 | $54.72 | $54.80 | $50.33 | 4,712,721 |
2017-09-06 | $54.50 | $54.61 | $54.45 | $54.48 | $50.03 | 5,569,584 |
2017-09-05 | $54.24 | $54.31 | $54.04 | $54.25 | $49.82 | 7,424,657 |
2017-09-01 | $54.63 | $54.68 | $54.48 | $54.49 | $50.04 | 8,467,831 |
2017-08-31 | $54.50 | $54.77 | $54.50 | $54.71 | $50.24 | 3,843,511 |
2017-08-30 | $54.20 | $54.30 | $54.13 | $54.28 | $49.85 | 6,054,983 |
2017-08-29 | $54.38 | $54.48 | $54.31 | $54.31 | $49.88 | 5,030,679 |
2017-08-28 | $54.48 | $54.50 | $54.37 | $54.42 | $49.98 | 4,362,700 |
2017-08-25 | $54.31 | $54.47 | $54.26 | $54.36 | $49.92 | 3,304,809 |
2017-08-24 | $54.26 | $54.28 | $54.15 | $54.18 | $49.76 | 4,043,572 |
2017-08-23 | $54.46 | $54.51 | $54.37 | $54.46 | $50.01 | 3,291,311 |
2017-08-22 | $54.34 | $54.51 | $54.32 | $54.44 | $49.99 | 4,636,987 |
2017-08-21 | $54.33 | $54.38 | $54.23 | $54.33 | $49.89 | 2,210,977 |
2017-08-18 | $54.38 | $54.58 | $54.38 | $54.45 | $50.00 | 6,360,980 |
2017-08-17 | $54.53 | $54.58 | $54.20 | $54.21 | $49.78 | 6,611,680 |
2017-08-16 | $54.41 | $54.60 | $54.39 | $54.58 | $50.12 | 3,427,400 |
2017-08-15 | $54.49 | $54.53 | $54.36 | $54.40 | $49.96 | 3,462,881 |
2017-08-14 | $54.40 | $54.52 | $54.38 | $54.47 | $50.02 | 6,447,296 |
2017-08-11 | $54.17 | $54.24 | $54.06 | $54.07 | $49.65 | 5,947,697 |
2017-08-10 | $54.58 | $54.60 | $54.08 | $54.15 | $49.73 | 5,540,669 |
2017-08-09 | $54.77 | $54.77 | $54.64 | $54.72 | $50.25 | 8,718,900 |
2017-08-08 | $55.06 | $55.15 | $54.98 | $55.06 | $50.56 | 4,645,426 |
2017-08-07 | $54.99 | $55.14 | $54.97 | $55.12 | $50.62 | 2,465,248 |
2017-08-04 | $55.15 | $55.19 | $55.00 | $55.14 | $50.64 | 3,911,443 |
2017-08-03 | $55.06 | $55.25 | $55.05 | $55.19 | $50.68 | 8,120,566 |
2017-08-02 | $55.12 | $55.14 | $55.04 | $55.05 | $50.55 | 2,426,620 |
2017-08-01 | $55.21 | $55.28 | $55.08 | $55.08 | $50.58 | 4,806,835 |
2017-07-31 | $54.68 | $54.80 | $54.63 | $54.76 | $50.29 | 2,854,161 |
2017-07-28 | $54.41 | $54.60 | $54.38 | $54.58 | $50.12 | 2,834,088 |
2017-07-27 | $54.49 | $54.49 | $54.30 | $54.42 | $49.98 | 6,378,501 |
2017-07-26 | $54.10 | $54.26 | $53.98 | $54.24 | $49.81 | 5,565,957 |
2017-07-25 | $54.13 | $54.25 | $54.05 | $54.06 | $49.65 | 4,581,425 |
2017-07-24 | $54.25 | $54.27 | $54.10 | $54.25 | $49.82 | 2,889,101 |
2017-07-21 | $54.24 | $54.40 | $54.21 | $54.36 | $49.92 | 4,349,053 |
2017-07-20 | $54.24 | $54.35 | $54.18 | $54.26 | $49.83 | 5,541,698 |
2017-07-19 | $54.00 | $54.09 | $53.97 | $54.06 | $49.65 | 3,381,290 |
2017-07-18 | $53.78 | $53.86 | $53.75 | $53.84 | $49.44 | 5,013,258 |
2017-07-17 | $53.63 | $53.75 | $53.54 | $53.56 | $49.19 | 5,914,149 |
2017-07-14 | $53.71 | $53.72 | $53.53 | $53.63 | $49.25 | 5,660,041 |
2017-07-13 | $53.43 | $53.52 | $53.37 | $53.50 | $49.13 | 3,427,549 |
2017-07-12 | $53.49 | $53.61 | $53.49 | $53.57 | $49.20 | 4,816,314 |
2017-07-11 | $53.05 | $53.21 | $52.99 | $53.20 | $48.86 | 5,612,785 |
2017-07-10 | $52.84 | $52.96 | $52.81 | $52.84 | $48.53 | 6,575,150 |
2017-07-07 | $52.81 | $53.00 | $52.81 | $52.98 | $48.65 | 4,266,356 |
2017-07-06 | $53.10 | $53.10 | $52.93 | $53.01 | $48.68 | 22,679,752 |
2017-07-05 | $53.30 | $53.43 | $53.22 | $53.40 | $49.04 | 4,338,238 |
2017-07-03 | $53.59 | $53.60 | $53.35 | $53.39 | $49.03 | 6,118,231 |
2017-06-30 | $53.71 | $53.76 | $53.48 | $53.65 | $49.27 | 5,430,509 |
2017-06-29 | $53.77 | $53.85 | $53.27 | $53.47 | $49.10 | 7,503,079 |
2017-06-28 | $53.77 | $54.04 | $53.73 | $54.01 | $49.60 | 6,797,559 |
2017-06-27 | $53.89 | $53.90 | $53.72 | $53.77 | $49.38 | 3,860,156 |
2017-06-26 | $54.12 | $54.16 | $53.88 | $53.90 | $49.50 | 4,722,819 |
2017-06-23 | $54.01 | $54.08 | $53.96 | $54.05 | $49.64 | 3,424,601 |
2017-06-22 | $54.05 | $54.10 | $54.00 | $54.09 | $49.67 | 9,904,960 |
2017-06-21 | $53.98 | $54.00 | $53.91 | $53.98 | $49.57 | 7,067,602 |
2017-06-20 | $54.06 | $54.15 | $54.03 | $54.06 | $49.65 | 11,766,974 |
2017-06-19 | $54.34 | $54.43 | $54.30 | $54.39 | $49.63 | 8,283,112 |
2017-06-16 | $54.06 | $54.23 | $54.02 | $54.22 | $49.47 | 8,192,761 |
2017-06-15 | $53.86 | $54.05 | $53.75 | $54.00 | $49.27 | 10,854,694 |
2017-06-14 | $54.64 | $54.71 | $54.40 | $54.53 | $49.76 | 6,849,846 |
2017-06-13 | $54.49 | $54.58 | $54.45 | $54.56 | $49.78 | 3,466,346 |
2017-06-12 | $54.19 | $54.31 | $54.14 | $54.26 | $49.51 | 4,420,430 |
2017-06-09 | $54.15 | $54.34 | $53.92 | $54.09 | $49.36 | 8,924,614 |
2017-06-08 | $54.61 | $54.63 | $54.50 | $54.58 | $49.80 | 9,928,587 |
2017-06-07 | $54.82 | $54.84 | $54.68 | $54.71 | $49.92 | 2,958,678 |
2017-06-06 | $54.72 | $54.81 | $54.68 | $54.73 | $49.94 | 3,551,298 |
2017-06-05 | $54.68 | $54.76 | $54.65 | $54.69 | $49.90 | 3,887,156 |
2017-06-02 | $54.61 | $54.90 | $54.55 | $54.90 | $50.09 | 6,194,511 |
2017-06-01 | $53.70 | $53.78 | $53.62 | $53.77 | $49.06 | 6,246,210 |
2017-05-31 | $53.39 | $53.39 | $53.23 | $53.29 | $48.63 | 2,829,089 |
2017-05-30 | $53.24 | $53.37 | $53.20 | $53.29 | $48.63 | 3,478,795 |
2017-05-26 | $53.03 | $53.18 | $52.98 | $53.18 | $48.52 | 2,552,964 |
2017-05-25 | $53.09 | $53.19 | $53.05 | $53.15 | $48.50 | 2,368,260 |
2017-05-24 | $52.90 | $53.01 | $52.83 | $53.01 | $48.37 | 2,855,214 |
2017-05-23 | $53.14 | $53.18 | $53.07 | $53.09 | $48.44 | 3,325,880 |
2017-05-22 | $53.00 | $53.07 | $52.96 | $53.02 | $48.38 | 2,777,886 |
2017-05-19 | $52.87 | $53.08 | $52.83 | $53.05 | $48.41 | 6,983,610 |
2017-05-18 | $52.42 | $52.67 | $52.33 | $52.62 | $48.01 | 5,130,370 |
2017-05-17 | $52.60 | $52.67 | $52.43 | $52.48 | $47.89 | 7,070,036 |
2017-05-16 | $52.64 | $52.67 | $52.44 | $52.56 | $47.96 | 3,930,351 |
2017-05-15 | $52.52 | $52.60 | $52.49 | $52.52 | $47.92 | 4,032,086 |
2017-05-12 | $52.36 | $52.45 | $52.33 | $52.37 | $47.79 | 4,669,248 |
2017-05-11 | $52.32 | $52.35 | $52.22 | $52.24 | $47.67 | 6,924,483 |
2017-05-10 | $52.47 | $52.48 | $52.38 | $52.38 | $47.79 | 5,114,185 |
2017-05-09 | $52.64 | $52.68 | $52.54 | $52.62 | $48.01 | 7,210,547 |
2017-05-08 | $52.88 | $52.91 | $52.76 | $52.79 | $48.17 | 12,056,467 |
2017-05-05 | $52.54 | $52.79 | $52.50 | $52.77 | $48.15 | 5,867,523 |
2017-05-04 | $52.28 | $52.50 | $52.23 | $52.48 | $47.89 | 6,380,711 |
2017-05-03 | $52.15 | $52.44 | $52.08 | $52.35 | $47.77 | 3,868,419 |
2017-05-02 | $52.32 | $52.34 | $52.20 | $52.22 | $47.65 | 4,027,511 |
2017-05-01 | $52.05 | $52.11 | $51.99 | $52.06 | $47.50 | 3,742,242 |
2017-04-28 | $51.91 | $51.93 | $51.84 | $51.86 | $47.32 | 6,285,128 |
2017-04-27 | $52.13 | $52.17 | $52.02 | $52.11 | $47.55 | 7,082,180 |
2017-04-26 | $52.09 | $52.22 | $52.06 | $52.07 | $47.51 | 7,508,925 |
2017-04-25 | $52.05 | $52.15 | $51.99 | $52.01 | $47.46 | 3,638,518 |
2017-04-24 | $51.82 | $51.85 | $51.72 | $51.82 | $47.28 | 5,117,447 |
2017-04-21 | $51.45 | $51.51 | $51.41 | $51.46 | $46.96 | 6,415,536 |
2017-04-20 | $51.19 | $51.32 | $51.18 | $51.27 | $46.78 | 11,182,137 |
2017-04-19 | $51.11 | $51.14 | $50.90 | $50.96 | $46.50 | 4,284,519 |
2017-04-18 | $50.96 | $50.99 | $50.85 | $50.99 | $46.53 | 5,455,745 |
2017-04-17 | $51.07 | $51.20 | $51.04 | $51.15 | $46.67 | 5,103,353 |
2017-04-13 | $50.73 | $50.73 | $50.58 | $50.61 | $46.18 | 3,676,739 |
2017-04-12 | $50.97 | $51.10 | $50.88 | $51.04 | $46.57 | 4,377,514 |
2017-04-11 | $51.11 | $51.22 | $50.91 | $51.21 | $46.73 | 4,957,010 |
2017-04-10 | $50.90 | $51.01 | $50.85 | $50.95 | $46.49 | 3,210,619 |
2017-04-07 | $51.09 | $51.20 | $51.00 | $51.07 | $46.60 | 5,140,552 |
2017-04-06 | $50.84 | $50.97 | $50.81 | $50.96 | $46.50 | 4,504,219 |
2017-04-05 | $51.45 | $51.56 | $51.22 | $51.22 | $46.74 | 8,765,596 |
2017-04-04 | $51.48 | $51.67 | $51.38 | $51.58 | $47.06 | 12,276,850 |
2017-04-03 | $51.56 | $51.79 | $51.46 | $51.76 | $47.23 | 5,719,287 |
2017-03-31 | $51.32 | $51.52 | $51.29 | $51.50 | $46.99 | 6,983,556 |
2017-03-30 | $51.97 | $52.04 | $51.94 | $51.98 | $47.43 | 4,347,069 |
2017-03-29 | $52.19 | $52.28 | $52.17 | $52.27 | $47.69 | 5,097,343 |
2017-03-28 | $52.10 | $52.38 | $52.09 | $52.34 | $47.76 | 8,114,563 |
2017-03-27 | $51.65 | $51.97 | $51.61 | $51.90 | $47.36 | 5,845,997 |
2017-03-24 | $51.86 | $52.04 | $51.86 | $51.87 | $47.33 | 6,053,330 |
2017-03-23 | $51.44 | $51.69 | $51.39 | $51.55 | $47.04 | 5,926,007 |
2017-03-22 | $51.38 | $51.55 | $51.29 | $51.51 | $47.00 | 5,885,051 |
2017-03-21 | $51.99 | $52.01 | $51.37 | $51.44 | $46.94 | 10,785,764 |
2017-03-20 | $51.91 | $51.99 | $51.73 | $51.85 | $47.31 | 4,450,551 |
2017-03-17 | $51.80 | $51.91 | $51.74 | $51.83 | $47.29 | 5,346,861 |
2017-03-16 | $52.06 | $52.09 | $51.64 | $51.66 | $47.14 | 10,675,411 |
2017-03-15 | $51.34 | $51.88 | $51.33 | $51.76 | $47.23 | 9,534,506 |
2017-03-14 | $51.32 | $51.34 | $51.20 | $51.24 | $46.75 | 13,286,318 |
2017-03-13 | $51.58 | $51.65 | $51.53 | $51.60 | $47.08 | 4,795,801 |
2017-03-10 | $51.29 | $51.38 | $51.23 | $51.34 | $46.85 | 5,086,324 |
2017-03-09 | $50.86 | $51.01 | $50.84 | $50.97 | $46.51 | 3,791,591 |
2017-03-08 | $51.07 | $51.10 | $50.93 | $50.97 | $46.51 | 3,220,119 |
2017-03-07 | $51.21 | $51.29 | $51.13 | $51.13 | $46.65 | 4,147,553 |
2017-03-06 | $51.23 | $51.29 | $51.15 | $51.25 | $46.76 | 4,109,305 |
2017-03-03 | $51.29 | $51.39 | $51.18 | $51.37 | $46.87 | 4,988,469 |
2017-03-02 | $51.54 | $51.55 | $51.29 | $51.34 | $46.85 | 5,496,725 |
2017-03-01 | $51.69 | $51.97 | $51.66 | $51.83 | $47.29 | 6,661,408 |
2017-02-28 | $51.33 | $51.38 | $51.16 | $51.23 | $46.75 | 5,878,270 |
2017-02-27 | $51.26 | $51.37 | $51.21 | $51.36 | $46.86 | 3,577,364 |
2017-02-24 | $51.37 | $51.54 | $51.37 | $51.52 | $47.01 | 5,574,146 |
2017-02-23 | $51.72 | $51.76 | $51.53 | $51.63 | $47.11 | 4,927,525 |
2017-02-22 | $51.60 | $51.69 | $51.52 | $51.68 | $47.16 | 10,714,426 |
2017-02-21 | $51.49 | $51.70 | $51.49 | $51.62 | $47.10 | 4,198,448 |
2017-02-17 | $50.97 | $51.20 | $50.93 | $51.19 | $46.71 | 4,522,586 |
2017-02-16 | $51.08 | $51.23 | $50.99 | $51.22 | $46.74 | 7,488,469 |
2017-02-15 | $50.94 | $51.20 | $50.91 | $51.16 | $46.68 | 5,581,667 |
2017-02-14 | $51.09 | $51.26 | $50.89 | $51.21 | $46.73 | 8,107,935 |
2017-02-13 | $51.50 | $51.70 | $51.50 | $51.58 | $47.06 | 2,734,531 |
2017-02-10 | $51.30 | $51.42 | $51.26 | $51.38 | $46.88 | 4,302,909 |
2017-02-09 | $50.84 | $51.12 | $50.72 | $51.02 | $46.55 | 5,790,853 |
2017-02-08 | $51.11 | $51.13 | $51.01 | $51.09 | $46.62 | 3,059,275 |
2017-02-07 | $50.92 | $50.99 | $50.90 | $50.94 | $46.48 | 3,109,963 |
2017-02-06 | $50.80 | $50.99 | $50.72 | $50.97 | $46.51 | 3,333,008 |
2017-02-03 | $50.87 | $51.12 | $50.84 | $51.05 | $46.58 | 6,329,503 |
2017-02-02 | $50.69 | $50.85 | $50.63 | $50.82 | $46.37 | 4,008,403 |
2017-02-01 | $50.96 | $51.02 | $50.78 | $50.84 | $46.39 | 9,633,265 |
2017-01-31 | $50.58 | $50.65 | $50.32 | $50.57 | $46.14 | 10,312,788 |
2017-01-30 | $50.71 | $50.75 | $50.41 | $50.69 | $46.25 | 7,351,514 |
2017-01-27 | $50.98 | $51.02 | $50.76 | $50.83 | $46.38 | 6,429,324 |
2017-01-26 | $51.46 | $51.50 | $51.25 | $51.25 | $46.76 | 7,892,066 |
2017-01-25 | $50.89 | $51.19 | $50.84 | $51.18 | $46.70 | 14,351,239 |
2017-01-24 | $50.41 | $50.69 | $50.37 | $50.65 | $46.22 | 5,980,870 |
2017-01-23 | $50.37 | $50.60 | $50.33 | $50.52 | $46.10 | 9,606,970 |
2017-01-20 | $50.56 | $50.61 | $50.37 | $50.49 | $46.07 | 5,806,807 |
2017-01-19 | $50.28 | $50.31 | $50.02 | $50.17 | $45.78 | 5,322,257 |
2017-01-18 | $50.29 | $50.40 | $50.17 | $50.31 | $45.91 | 5,028,507 |
2017-01-17 | $50.33 | $50.47 | $50.22 | $50.32 | $45.92 | 8,532,318 |
2017-01-13 | $50.70 | $50.92 | $50.64 | $50.89 | $46.44 | 7,652,700 |
2017-01-12 | $50.56 | $50.60 | $50.28 | $50.57 | $46.14 | 8,867,823 |
2017-01-11 | $50.37 | $50.67 | $50.36 | $50.65 | $46.22 | 7,432,332 |
2017-01-10 | $50.32 | $50.47 | $50.28 | $50.32 | $45.92 | 5,181,435 |
2017-01-09 | $50.49 | $50.52 | $50.40 | $50.51 | $46.09 | 4,773,207 |
2017-01-06 | $50.41 | $50.56 | $50.37 | $50.46 | $46.04 | 3,625,684 |
2017-01-05 | $50.51 | $50.64 | $50.47 | $50.54 | $46.12 | 7,376,118 |
2017-01-04 | $49.98 | $50.28 | $49.98 | $50.25 | $45.85 | 10,819,623 |
2017-01-03 | $49.06 | $49.29 | $48.93 | $49.26 | $44.95 | 9,607,298 |
2016-12-30 | $48.99 | $49.04 | $48.80 | $48.86 | $44.58 | 3,375,201 |
2016-12-29 | $48.93 | $49.00 | $48.79 | $48.88 | $44.60 | 4,893,597 |
2016-12-28 | $49.49 | $49.52 | $49.34 | $49.38 | $45.06 | 3,747,010 |
2016-12-27 | $49.47 | $49.52 | $49.42 | $49.45 | $45.12 | 3,921,182 |
2016-12-23 | $49.74 | $49.80 | $49.68 | $49.76 | $45.40 | 5,535,042 |
2016-12-22 | $49.54 | $49.67 | $49.52 | $49.67 | $45.32 | 4,831,963 |
2016-12-21 | $49.74 | $49.77 | $49.65 | $49.75 | $45.40 | 4,535,508 |
2016-12-20 | $50.54 | $50.63 | $50.52 | $50.60 | $45.64 | 5,626,392 |
2016-12-19 | $50.44 | $50.66 | $50.44 | $50.55 | $45.59 | 5,270,204 |
2016-12-16 | $50.17 | $50.26 | $50.01 | $50.12 | $45.20 | 8,551,966 |
2016-12-15 | $50.45 | $50.58 | $50.36 | $50.56 | $45.60 | 10,029,570 |
2016-12-14 | $51.04 | $51.09 | $50.47 | $50.56 | $45.60 | 14,210,981 |
2016-12-13 | $51.20 | $51.39 | $51.16 | $51.35 | $46.31 | 8,064,383 |
2016-12-12 | $50.94 | $50.98 | $50.70 | $50.75 | $45.77 | 4,834,864 |
2016-12-09 | $51.14 | $51.28 | $51.08 | $51.25 | $46.22 | 4,548,767 |
2016-12-08 | $50.96 | $51.19 | $50.95 | $51.10 | $46.09 | 9,039,228 |
2016-12-07 | $50.02 | $50.61 | $50.02 | $50.52 | $45.56 | 6,891,275 |
2016-12-06 | $49.64 | $49.87 | $49.59 | $49.78 | $44.90 | 8,993,553 |
2016-12-05 | $49.51 | $49.75 | $49.51 | $49.56 | $44.70 | 13,174,213 |
2016-12-02 | $49.49 | $49.63 | $49.43 | $49.62 | $44.75 | 5,473,039 |
2016-12-01 | $49.62 | $49.66 | $49.40 | $49.47 | $44.62 | 7,011,828 |
2016-11-30 | $50.10 | $50.11 | $49.84 | $49.89 | $45.00 | 9,578,986 |
2016-11-29 | $49.91 | $50.19 | $49.84 | $49.97 | $45.07 | 12,383,187 |
2016-11-28 | $49.79 | $49.96 | $49.77 | $49.92 | $45.02 | 9,328,816 |
2016-11-25 | $49.43 | $49.52 | $49.37 | $49.49 | $44.63 | 8,166,055 |
2016-11-23 | $49.58 | $49.95 | $49.55 | $49.91 | $45.01 | 7,402,005 |
2016-11-22 | $49.92 | $49.95 | $49.69 | $49.91 | $45.01 | 9,422,817 |
2016-11-21 | $49.58 | $49.83 | $49.58 | $49.79 | $44.90 | 5,450,778 |
2016-11-18 | $49.46 | $49.53 | $49.35 | $49.39 | $44.54 | 8,065,715 |
2016-11-17 | $49.76 | $50.16 | $49.75 | $50.14 | $45.22 | 16,206,221 |
2016-11-16 | $49.56 | $49.67 | $49.39 | $49.40 | $44.55 | 14,430,883 |
2016-11-15 | $49.46 | $49.71 | $49.45 | $49.64 | $44.77 | 15,461,404 |
2016-11-14 | $49.46 | $49.57 | $49.31 | $49.56 | $44.70 | 10,236,070 |
2016-11-11 | $49.43 | $49.57 | $49.30 | $49.50 | $44.64 | 7,455,073 |
2016-11-10 | $49.50 | $49.68 | $49.12 | $49.43 | $44.58 | 20,034,831 |
2016-11-09 | $49.25 | $49.72 | $49.17 | $49.39 | $44.54 | 19,423,827 |
2016-11-08 | $49.60 | $50.00 | $49.56 | $49.81 | $44.92 | 11,176,782 |
2016-11-07 | $49.75 | $49.87 | $49.70 | $49.87 | $44.98 | 8,221,100 |
2016-11-04 | $12.39 | $12.43 | $12.36 | $12.38 | $44.66 | 5,574,387 |
2016-11-03 | $12.54 | $12.56 | $12.49 | $12.53 | $45.20 | 6,354,142 |
2016-11-02 | $12.54 | $12.57 | $12.47 | $12.50 | $45.09 | 6,830,615 |
2016-11-01 | $12.63 | $12.63 | $12.53 | $12.58 | $45.38 | 5,513,103 |
2016-10-31 | $12.62 | $12.65 | $12.59 | $12.63 | $45.56 | 6,951,728 |
2016-10-28 | $12.57 | $12.62 | $12.56 | $12.62 | $45.53 | 7,114,512 |
2016-10-27 | $12.60 | $12.62 | $12.56 | $12.60 | $45.46 | 3,171,967 |
2016-10-26 | $12.56 | $12.60 | $12.56 | $12.58 | $45.38 | 2,752,584 |
2016-10-25 | $12.56 | $12.60 | $12.54 | $12.60 | $45.46 | 3,010,565 |
2016-10-24 | $12.59 | $12.60 | $12.55 | $12.59 | $45.42 | 2,571,023 |
2016-10-21 | $12.51 | $12.58 | $12.50 | $12.57 | $45.35 | 2,323,083 |
2016-10-20 | $12.55 | $12.60 | $12.52 | $12.57 | $45.35 | 8,132,123 |
2016-10-19 | $12.48 | $12.51 | $12.46 | $12.46 | $44.95 | 2,998,462 |
2016-10-18 | $12.42 | $12.46 | $12.41 | $12.42 | $44.81 | 4,087,624 |
2016-10-17 | $12.36 | $12.38 | $12.34 | $12.35 | $44.55 | 2,638,908 |
2016-10-14 | $12.36 | $12.38 | $12.32 | $12.34 | $44.52 | 5,307,646 |
2016-10-13 | $12.28 | $12.36 | $12.25 | $12.34 | $44.52 | 5,860,039 |
2016-10-12 | $12.37 | $12.37 | $12.32 | $12.36 | $44.59 | 3,505,690 |
2016-10-11 | $12.44 | $12.45 | $12.36 | $12.38 | $44.66 | 7,517,893 |
2016-10-10 | $12.48 | $12.52 | $12.48 | $12.49 | $45.06 | 1,849,277 |
2016-10-07 | $12.45 | $12.46 | $12.37 | $12.45 | $44.91 | 5,243,110 |
2016-10-06 | $12.42 | $12.46 | $12.41 | $12.45 | $44.91 | 19,146,833 |
2016-10-05 | $12.49 | $12.52 | $12.47 | $12.51 | $45.13 | 6,433,092 |
2016-10-04 | $12.52 | $12.54 | $12.41 | $12.43 | $44.84 | 10,868,287 |
2016-10-03 | $12.48 | $12.51 | $12.47 | $12.50 | $45.09 | 4,016,138 |
2016-09-30 | $12.50 | $12.58 | $12.49 | $12.54 | $45.24 | 12,356,942 |
2016-09-29 | $12.60 | $12.62 | $12.53 | $12.56 | $45.31 | 5,824,139 |
2016-09-28 | $12.64 | $12.66 | $12.58 | $12.65 | $45.64 | 9,971,130 |
2016-09-27 | $12.63 | $12.68 | $12.61 | $12.67 | $45.71 | 6,619,492 |
2016-09-26 | $12.51 | $12.53 | $12.49 | $12.53 | $45.20 | 3,456,547 |
2016-09-23 | $12.64 | $12.66 | $12.62 | $12.64 | $45.60 | 4,781,695 |
2016-09-22 | $12.85 | $12.87 | $12.79 | $12.82 | $46.25 | 9,217,883 |
2016-09-21 | $12.64 | $12.70 | $12.56 | $12.66 | $45.67 | 12,665,656 |
2016-09-20 | $12.32 | $12.35 | $12.29 | $12.30 | $44.37 | 9,654,484 |
2016-09-19 | $12.18 | $12.21 | $12.13 | $12.13 | $43.76 | 3,246,472 |
2016-09-16 | $12.11 | $12.13 | $12.06 | $12.09 | $43.62 | 3,915,194 |
2016-09-15 | $12.10 | $12.22 | $12.08 | $12.19 | $43.98 | 5,888,695 |
2016-09-14 | $12.13 | $12.19 | $12.09 | $12.13 | $43.76 | 7,787,222 |
2016-09-13 | $12.30 | $12.32 | $12.16 | $12.21 | $44.05 | 10,113,461 |
2016-09-12 | $12.30 | $12.44 | $12.29 | $12.43 | $44.84 | 8,716,954 |
2016-09-09 | $12.42 | $12.44 | $12.32 | $12.33 | $44.48 | 7,286,463 |
2016-09-08 | $12.56 | $12.58 | $12.50 | $12.53 | $45.20 | 6,902,014 |
2016-09-07 | $12.65 | $12.66 | $12.57 | $12.59 | $45.42 | 6,845,821 |
2016-09-06 | $12.45 | $12.54 | $12.45 | $12.53 | $45.20 | 6,240,218 |
2016-09-02 | $12.44 | $12.47 | $12.42 | $12.46 | $44.95 | 5,568,594 |
2016-09-01 | $12.36 | $12.38 | $12.32 | $12.37 | $44.63 | 5,755,442 |
2016-08-31 | $12.28 | $12.28 | $12.21 | $12.28 | $44.30 | 7,046,416 |
2016-08-30 | $12.26 | $12.29 | $12.25 | $12.26 | $44.23 | 11,420,325 |
2016-08-29 | $12.24 | $12.28 | $12.21 | $12.26 | $44.23 | 11,882,504 |
2016-08-26 | $12.27 | $12.34 | $12.16 | $12.22 | $44.08 | 9,013,436 |
2016-08-25 | $12.32 | $12.35 | $12.30 | $12.31 | $44.41 | 3,118,675 |
2016-08-24 | $12.39 | $12.39 | $12.35 | $12.37 | $44.63 | 4,891,405 |
2016-08-23 | $12.38 | $12.41 | $12.36 | $12.38 | $44.66 | 4,096,835 |
2016-08-22 | $12.32 | $12.37 | $12.29 | $12.37 | $44.63 | 9,194,870 |
2016-08-19 | $12.26 | $12.30 | $12.24 | $12.30 | $44.37 | 3,119,848 |
2016-08-18 | $12.29 | $12.35 | $12.28 | $12.33 | $44.48 | 4,446,680 |
2016-08-17 | $12.35 | $12.40 | $12.32 | $12.39 | $44.70 | 6,224,161 |
2016-08-16 | $12.29 | $12.32 | $12.28 | $12.29 | $44.34 | 4,135,455 |
2016-08-15 | $12.38 | $12.43 | $12.38 | $12.40 | $44.73 | 4,052,305 |
2016-08-12 | $12.35 | $12.39 | $12.31 | $12.33 | $44.48 | 9,513,613 |
2016-08-11 | $12.37 | $12.40 | $12.34 | $12.39 | $44.70 | 5,012,932 |
2016-08-10 | $12.35 | $12.35 | $12.29 | $12.30 | $44.37 | 5,616,185 |
2016-08-09 | $12.22 | $12.29 | $12.22 | $12.26 | $44.23 | 10,302,063 |
2016-08-08 | $12.17 | $12.18 | $12.13 | $12.15 | $43.83 | 4,552,833 |
2016-08-05 | $12.07 | $12.11 | $12.05 | $12.10 | $43.65 | 4,651,847 |
2016-08-04 | $12.02 | $12.06 | $11.99 | $12.06 | $43.51 | 8,301,547 |
2016-08-03 | $11.84 | $11.90 | $11.83 | $11.89 | $42.89 | 6,481,755 |
2016-08-02 | $11.99 | $11.99 | $11.87 | $11.95 | $43.11 | 14,721,699 |
2016-08-01 | $12.10 | $12.14 | $12.08 | $12.10 | $43.65 | 5,825,517 |
2016-07-29 | $12.05 | $12.09 | $12.03 | $12.06 | $43.51 | 11,570,400 |
2016-07-28 | $11.79 | $11.88 | $11.75 | $11.85 | $42.75 | 14,055,897 |
2016-07-27 | $11.91 | $11.91 | $11.79 | $11.85 | $42.75 | 8,352,754 |
2016-07-26 | $11.87 | $11.90 | $11.81 | $11.83 | $42.68 | 9,168,231 |
2016-07-25 | $11.85 | $11.86 | $11.78 | $11.82 | $42.64 | 4,869,013 |
2016-07-22 | $11.86 | $11.89 | $11.85 | $11.86 | $42.79 | 4,108,056 |
2016-07-21 | $11.82 | $11.85 | $11.79 | $11.84 | $42.71 | 6,978,692 |
2016-07-20 | $11.91 | $11.95 | $11.90 | $11.93 | $43.04 | 6,254,646 |
2016-07-19 | $11.85 | $11.86 | $11.80 | $11.83 | $42.68 | 9,621,457 |
2016-07-18 | $11.88 | $11.93 | $11.87 | $11.91 | $42.97 | 8,514,518 |
2016-07-15 | $11.88 | $11.91 | $11.86 | $11.88 | $42.86 | 17,380,729 |
2016-07-14 | $11.91 | $11.96 | $11.90 | $11.92 | $43.00 | 7,142,126 |
2016-07-13 | $11.90 | $11.91 | $11.86 | $11.90 | $42.93 | 7,275,795 |
2016-07-12 | $11.94 | $11.97 | $11.92 | $11.92 | $43.00 | 11,592,294 |
2016-07-11 | $11.79 | $11.90 | $11.79 | $11.85 | $42.75 | 12,156,412 |
2016-07-08 | $11.46 | $11.59 | $11.46 | $11.57 | $41.74 | 6,326,692 |
2016-07-07 | $11.49 | $11.54 | $11.45 | $11.49 | $41.45 | 6,434,284 |
2016-07-06 | $11.42 | $11.48 | $11.36 | $11.48 | $41.41 | 12,077,140 |
2016-07-05 | $11.52 | $11.55 | $11.46 | $11.48 | $41.41 | 6,161,034 |
2016-07-01 | $11.47 | $11.53 | $11.46 | $11.48 | $41.41 | 13,445,943 |
2016-06-30 | $11.46 | $11.53 | $11.42 | $11.50 | $41.49 | 27,695,203 |
2016-06-29 | $11.56 | $11.62 | $11.53 | $11.60 | $41.85 | 5,931,695 |
2016-06-28 | $11.44 | $11.47 | $11.35 | $11.45 | $41.31 | 10,830,159 |
2016-06-27 | $11.34 | $11.35 | $11.15 | $11.28 | $40.69 | 18,817,075 |
2016-06-24 | $11.30 | $11.47 | $11.29 | $11.34 | $40.91 | 16,162,926 |
2016-06-23 | $11.78 | $11.83 | $11.74 | $11.83 | $42.68 | 14,776,037 |
2016-06-22 | $11.64 | $11.69 | $11.57 | $11.57 | $41.74 | 11,368,074 |
2016-06-21 | $11.83 | $11.88 | $11.76 | $11.77 | $42.13 | 12,580,847 |
2016-06-20 | $11.72 | $11.78 | $11.67 | $11.69 | $41.84 | 8,781,692 |
2016-06-17 | $11.40 | $11.49 | $11.34 | $11.43 | $40.91 | 12,884,540 |
2016-06-16 | $11.35 | $11.46 | $11.27 | $11.45 | $40.98 | 8,175,115 |
2016-06-15 | $11.48 | $11.56 | $11.46 | $11.50 | $41.16 | 8,396,946 |
2016-06-14 | $11.37 | $11.41 | $11.30 | $11.39 | $40.77 | 11,500,171 |
2016-06-13 | $11.47 | $11.54 | $11.42 | $11.44 | $40.95 | 7,450,494 |
2016-06-10 | $11.69 | $11.69 | $11.59 | $11.65 | $41.70 | 6,865,732 |
2016-06-09 | $11.86 | $11.88 | $11.82 | $11.86 | $42.45 | 5,708,462 |
2016-06-08 | $12.00 | $12.02 | $11.98 | $12.00 | $42.95 | 3,245,258 |
2016-06-07 | $11.92 | $11.97 | $11.92 | $11.93 | $42.70 | 5,112,553 |
2016-06-06 | $11.83 | $11.90 | $11.80 | $11.85 | $42.41 | 5,747,001 |
2016-06-03 | $11.71 | $11.73 | $11.64 | $11.73 | $41.98 | 6,626,511 |
2016-06-02 | $11.64 | $11.69 | $11.62 | $11.68 | $41.80 | 10,236,246 |
2016-06-01 | $11.78 | $11.80 | $11.74 | $11.78 | $42.16 | 3,615,222 |
2016-05-31 | $11.83 | $11.85 | $11.77 | $11.79 | $42.20 | 11,470,931 |
2016-05-27 | $11.68 | $11.72 | $11.68 | $11.70 | $41.86 | 3,565,447 |
2016-05-26 | $11.70 | $11.74 | $11.69 | $11.73 | $41.98 | 4,710,386 |
2016-05-25 | $11.70 | $11.78 | $11.70 | $11.74 | $42.02 | 6,081,989 |
2016-05-24 | $11.59 | $11.68 | $11.59 | $11.66 | $41.71 | 8,305,383 |
2016-05-23 | $11.60 | $11.62 | $11.57 | $11.57 | $41.41 | 5,638,516 |
2016-05-20 | $11.60 | $11.64 | $11.57 | $11.62 | $41.59 | 8,098,577 |
2016-05-19 | $11.52 | $11.57 | $11.49 | $11.54 | $41.30 | 6,092,943 |
2016-05-18 | $11.64 | $11.74 | $11.61 | $11.62 | $41.59 | 9,106,133 |
2016-05-17 | $11.70 | $11.71 | $11.60 | $11.61 | $41.55 | 6,232,952 |
2016-05-16 | $11.61 | $11.71 | $11.61 | $11.69 | $41.84 | 5,307,198 |
2016-05-13 | $11.54 | $11.60 | $11.51 | $11.53 | $41.27 | 5,874,851 |
2016-05-12 | $11.76 | $11.76 | $11.64 | $11.69 | $41.84 | 7,496,943 |
2016-05-11 | $11.71 | $11.72 | $11.60 | $11.60 | $41.52 | 8,621,204 |
2016-05-10 | $11.70 | $11.83 | $11.70 | $11.82 | $42.31 | 9,915,600 |
2016-05-09 | $11.62 | $11.64 | $11.53 | $11.53 | $41.27 | 10,071,195 |
2016-05-06 | $11.48 | $11.58 | $11.47 | $11.54 | $41.30 | 10,466,291 |
2016-05-05 | $11.48 | $11.51 | $11.44 | $11.48 | $41.09 | 9,365,111 |
2016-05-04 | $11.46 | $11.49 | $11.39 | $11.42 | $40.87 | 15,669,858 |
2016-05-03 | $11.56 | $11.58 | $11.48 | $11.52 | $41.23 | 14,891,808 |
2016-05-02 | $11.62 | $11.68 | $11.58 | $11.63 | $41.63 | 8,251,703 |
2016-04-29 | $11.49 | $11.52 | $11.38 | $11.42 | $40.87 | 17,211,947 |
2016-04-28 | $11.67 | $11.76 | $11.46 | $11.52 | $41.23 | 25,494,271 |
2016-04-27 | $12.00 | $12.08 | $11.99 | $12.07 | $43.20 | 10,131,517 |
2016-04-26 | $12.04 | $12.10 | $12.02 | $12.08 | $43.24 | 6,364,470 |
2016-04-25 | $12.10 | $12.13 | $12.05 | $12.13 | $43.42 | 6,642,413 |
2016-04-22 | $12.20 | $12.25 | $12.16 | $12.21 | $43.70 | 8,803,006 |
2016-04-21 | $12.14 | $12.17 | $12.08 | $12.12 | $43.38 | 8,789,429 |
2016-04-20 | $12.09 | $12.22 | $12.07 | $12.12 | $43.38 | 15,165,980 |
2016-04-19 | $12.07 | $12.11 | $12.02 | $12.05 | $43.13 | 8,248,379 |
2016-04-18 | $11.75 | $11.87 | $11.73 | $11.87 | $42.48 | 7,287,455 |
2016-04-15 | $11.84 | $11.84 | $11.77 | $11.78 | $42.16 | 9,419,552 |
2016-04-14 | $11.91 | $11.95 | $11.86 | $11.89 | $42.56 | 14,547,391 |
2016-04-13 | $11.80 | $11.87 | $11.78 | $11.84 | $42.38 | 12,776,296 |
2016-04-12 | $11.48 | $11.58 | $11.44 | $11.52 | $41.23 | 13,551,333 |
2016-04-11 | $11.34 | $11.38 | $11.26 | $11.26 | $40.30 | 9,862,065 |
2016-04-08 | $11.35 | $11.39 | $11.31 | $11.33 | $40.55 | 15,886,446 |
2016-04-07 | $11.11 | $11.14 | $10.96 | $11.01 | $39.41 | 29,448,600 |
2016-04-06 | $10.95 | $11.07 | $10.90 | $11.07 | $39.62 | 13,164,849 |
2016-04-05 | $10.87 | $10.93 | $10.85 | $10.89 | $38.98 | 8,374,585 |
2016-04-04 | $11.16 | $11.17 | $11.09 | $11.13 | $39.84 | 7,186,552 |
2016-04-01 | $11.08 | $11.18 | $11.04 | $11.13 | $39.84 | 11,209,807 |
2016-03-31 | $11.45 | $11.48 | $11.41 | $11.41 | $40.84 | 9,037,178 |
2016-03-30 | $11.60 | $11.66 | $11.60 | $11.60 | $41.52 | 9,940,424 |
2016-03-29 | $11.50 | $11.64 | $11.49 | $11.64 | $41.66 | 6,798,111 |
2016-03-28 | $11.51 | $11.56 | $11.51 | $11.52 | $41.23 | 4,587,727 |
2016-03-24 | $11.29 | $11.36 | $11.28 | $11.35 | $40.62 | 5,884,891 |
2016-03-23 | $11.49 | $11.50 | $11.41 | $11.42 | $40.87 | 6,077,819 |
2016-03-22 | $11.55 | $11.59 | $11.53 | $11.57 | $41.41 | 7,667,028 |
2016-03-21 | $11.45 | $11.51 | $11.43 | $11.50 | $41.16 | 4,524,612 |
2016-03-18 | $11.42 | $11.48 | $11.38 | $11.45 | $40.98 | 11,284,118 |
2016-03-17 | $11.41 | $11.52 | $11.38 | $11.49 | $41.12 | 11,586,833 |
2016-03-16 | $11.34 | $11.49 | $11.34 | $11.45 | $40.98 | 6,485,180 |
2016-03-15 | $11.41 | $11.44 | $11.39 | $11.43 | $40.91 | 8,779,222 |
2016-03-14 | $11.55 | $11.59 | $11.53 | $11.58 | $41.45 | 4,676,338 |
2016-03-11 | $11.45 | $11.54 | $11.45 | $11.53 | $41.27 | 8,990,907 |
2016-03-10 | $11.41 | $11.45 | $11.14 | $11.23 | $40.19 | 20,473,353 |
2016-03-09 | $11.31 | $11.33 | $11.25 | $11.28 | $40.37 | 7,192,094 |
2016-03-08 | $11.32 | $11.37 | $11.28 | $11.29 | $40.41 | 7,833,987 |
2016-03-07 | $11.35 | $11.43 | $11.34 | $11.40 | $40.80 | 7,944,024 |
2016-03-04 | $11.55 | $11.57 | $11.48 | $11.52 | $41.23 | 13,669,668 |
2016-03-03 | $11.39 | $11.43 | $11.37 | $11.40 | $40.80 | 14,145,610 |
2016-03-02 | $11.26 | $11.33 | $11.26 | $11.32 | $40.52 | 7,414,509 |
2016-03-01 | $11.04 | $11.18 | $11.01 | $11.16 | $39.94 | 8,192,713 |
2016-02-29 | $10.99 | $11.02 | $10.89 | $10.89 | $38.98 | 12,901,707 |
2016-02-26 | $11.15 | $11.18 | $11.04 | $11.06 | $39.59 | 6,683,598 |
2016-02-25 | $11.01 | $11.08 | $10.96 | $11.07 | $39.62 | 11,563,845 |
2016-02-24 | $10.80 | $10.95 | $10.73 | $10.94 | $39.16 | 15,089,003 |
2016-02-23 | $10.93 | $10.94 | $10.81 | $10.83 | $38.76 | 8,918,244 |
2016-02-22 | $10.99 | $11.05 | $10.97 | $11.01 | $39.41 | 8,290,638 |
2016-02-19 | $10.80 | $10.85 | $10.77 | $10.83 | $38.76 | 6,686,970 |
2016-02-18 | $11.01 | $11.02 | $10.85 | $10.88 | $38.94 | 12,209,868 |
2016-02-17 | $10.85 | $10.93 | $10.84 | $10.88 | $38.94 | 12,143,228 |
2016-02-16 | $10.75 | $10.80 | $10.68 | $10.79 | $38.62 | 15,995,893 |
2016-02-12 | $10.24 | $10.44 | $10.18 | $10.41 | $37.26 | 12,102,288 |
2016-02-11 | $10.35 | $10.41 | $10.24 | $10.32 | $36.94 | 21,394,365 |
2016-02-10 | $10.62 | $10.73 | $10.50 | $10.53 | $37.69 | 22,876,413 |
2016-02-09 | $10.63 | $10.79 | $10.63 | $10.72 | $38.37 | 22,072,279 |
2016-02-08 | $10.98 | $10.98 | $10.81 | $10.93 | $39.12 | 13,198,753 |
2016-02-05 | $11.08 | $11.09 | $10.90 | $10.95 | $39.19 | 14,664,394 |
2016-02-04 | $11.09 | $11.21 | $11.06 | $11.14 | $39.87 | 9,883,885 |
2016-02-03 | $11.25 | $11.25 | $10.99 | $11.17 | $39.98 | 23,335,132 |
2016-02-02 | $11.40 | $11.42 | $11.25 | $11.31 | $40.48 | 15,176,880 |
2016-02-01 | $11.40 | $11.49 | $11.36 | $11.43 | $40.91 | 11,686,488 |
2016-01-29 | $11.30 | $11.50 | $11.29 | $11.50 | $41.16 | 18,271,020 |
2016-01-28 | $11.27 | $11.28 | $11.14 | $11.23 | $40.19 | 9,827,096 |
2016-01-27 | $11.27 | $11.38 | $11.16 | $11.21 | $40.12 | 17,281,769 |
2016-01-26 | $11.09 | $11.21 | $11.07 | $11.20 | $40.09 | 9,798,564 |
2016-01-25 | $11.15 | $11.20 | $11.05 | $11.05 | $39.55 | 12,860,801 |
2016-01-22 | $11.10 | $11.30 | $11.08 | $11.29 | $40.41 | 40,544,275 |
2016-01-21 | $10.68 | $10.90 | $10.64 | $10.80 | $38.65 | 24,179,846 |
2016-01-20 | $10.90 | $10.92 | $10.64 | $10.84 | $38.80 | 23,073,966 |
2016-01-19 | $11.36 | $11.36 | $11.16 | $11.27 | $40.34 | 14,047,981 |
2016-01-15 | $11.17 | $11.25 | $11.10 | $11.18 | $40.00 | 15,135,295 |
2016-01-14 | $11.40 | $11.55 | $11.33 | $11.50 | $41.16 | 17,555,500 |
2016-01-13 | $11.59 | $11.61 | $11.33 | $11.36 | $40.66 | 17,053,044 |
2016-01-12 | $11.52 | $11.54 | $11.37 | $11.46 | $41.02 | 11,024,854 |
2016-01-11 | $11.57 | $11.59 | $11.39 | $11.52 | $41.23 | 13,390,490 |
2016-01-08 | $11.67 | $11.68 | $11.42 | $11.44 | $40.95 | 14,302,740 |
2016-01-07 | $11.71 | $11.78 | $11.66 | $11.69 | $41.84 | 13,166,678 |
2016-01-06 | $11.83 | $11.90 | $11.80 | $11.87 | $42.48 | 14,176,365 |
2016-01-05 | $12.05 | $12.10 | $12.01 | $12.08 | $43.24 | 15,505,258 |
2016-01-04 | $11.89 | $11.96 | $11.84 | $11.93 | $42.70 | 12,380,354 |
2015-12-31 | $12.17 | $12.21 | $12.12 | $12.12 | $43.38 | 6,550,958 |
2015-12-30 | $12.25 | $12.27 | $12.22 | $12.24 | $43.81 | 5,285,526 |
2015-12-29 | $12.30 | $12.36 | $12.30 | $12.31 | $44.06 | 4,437,701 |
2015-12-28 | $12.14 | $12.15 | $12.10 | $12.13 | $43.42 | 9,805,812 |
2015-12-24 | $12.11 | $12.15 | $12.10 | $12.12 | $43.38 | 4,185,135 |
2015-12-23 | $12.21 | $12.28 | $12.20 | $12.27 | $43.92 | 7,707,279 |
2015-12-22 | $12.08 | $12.15 | $12.02 | $12.14 | $43.45 | 9,836,616 |
2015-12-21 | $12.07 | $12.08 | $11.96 | $12.05 | $43.13 | 6,311,335 |
2015-12-18 | $12.09 | $12.14 | $12.05 | $12.10 | $42.98 | 15,106,122 |
2015-12-17 | $12.39 | $12.40 | $12.24 | $12.25 | $43.53 | 10,759,559 |
2015-12-16 | $12.27 | $12.38 | $12.20 | $12.37 | $43.95 | 10,145,807 |
2015-12-15 | $12.07 | $12.12 | $12.04 | $12.07 | $42.89 | 8,054,569 |
2015-12-14 | $12.12 | $12.14 | $11.98 | $12.12 | $43.07 | 12,191,501 |
2015-12-11 | $12.04 | $12.06 | $11.97 | $12.01 | $42.67 | 15,333,989 |
2015-12-10 | $12.25 | $12.26 | $12.18 | $12.20 | $43.35 | 8,139,042 |
2015-12-09 | $12.18 | $12.25 | $12.08 | $12.09 | $42.96 | 11,765,935 |
2015-12-08 | $12.18 | $12.23 | $12.14 | $12.23 | $43.46 | 7,566,628 |
2015-12-07 | $12.40 | $12.41 | $12.33 | $12.39 | $44.03 | 8,996,027 |
2015-12-04 | $12.27 | $12.43 | $12.27 | $12.42 | $44.13 | 8,626,590 |
2015-12-03 | $12.45 | $12.45 | $12.27 | $12.35 | $43.88 | 9,035,620 |
2015-12-02 | $12.55 | $12.55 | $12.44 | $12.47 | $44.31 | 7,784,195 |
2015-12-01 | $12.52 | $12.57 | $12.52 | $12.57 | $44.66 | 8,989,372 |
2015-11-30 | $12.41 | $12.41 | $12.33 | $12.38 | $43.99 | 11,277,135 |
2015-11-27 | $12.51 | $12.51 | $12.46 | $12.48 | $44.34 | 1,657,955 |
2015-11-25 | $12.54 | $12.57 | $12.53 | $12.54 | $44.56 | 4,910,832 |
2015-11-24 | $12.57 | $12.65 | $12.54 | $12.62 | $44.84 | 4,707,126 |
2015-11-23 | $12.60 | $12.62 | $12.55 | $12.56 | $44.63 | 5,562,251 |
2015-11-20 | $12.60 | $12.64 | $12.60 | $12.62 | $44.84 | 5,775,253 |
2015-11-19 | $12.58 | $12.60 | $12.55 | $12.56 | $44.63 | 5,261,442 |
2015-11-18 | $12.48 | $12.58 | $12.47 | $12.56 | $44.63 | 6,988,125 |
2015-11-17 | $12.49 | $12.56 | $12.47 | $12.50 | $44.42 | 12,645,675 |
2015-11-16 | $12.39 | $12.49 | $12.38 | $12.47 | $44.31 | 6,652,695 |
2015-11-13 | $12.41 | $12.44 | $12.34 | $12.35 | $43.88 | 9,105,071 |
2015-11-12 | $12.44 | $12.48 | $12.39 | $12.41 | $44.10 | 10,319,472 |
2015-11-11 | $12.56 | $12.60 | $12.53 | $12.53 | $44.52 | 5,771,821 |
2015-11-10 | $12.44 | $12.50 | $12.43 | $12.48 | $44.34 | 6,728,915 |
2015-11-09 | $12.43 | $12.43 | $12.31 | $12.35 | $43.88 | 7,486,098 |
2015-11-06 | $12.41 | $12.45 | $12.36 | $12.40 | $44.06 | 6,976,317 |
2015-11-05 | $12.44 | $12.48 | $12.40 | $12.43 | $44.17 | 13,951,327 |
2015-11-04 | $12.36 | $12.38 | $12.31 | $12.34 | $43.85 | 7,332,077 |
2015-11-03 | $12.38 | $12.44 | $12.37 | $12.40 | $44.06 | 7,556,743 |
2015-11-02 | $12.29 | $12.43 | $12.29 | $12.41 | $44.10 | 7,149,383 |
2015-10-30 | $12.40 | $12.40 | $12.31 | $12.32 | $43.78 | 10,330,974 |
2015-10-29 | $12.35 | $12.39 | $12.34 | $12.38 | $43.99 | 6,350,570 |
2015-10-28 | $12.44 | $12.53 | $12.39 | $12.52 | $44.49 | 12,758,704 |
2015-10-27 | $12.38 | $12.40 | $12.35 | $12.40 | $44.06 | 10,323,543 |
2015-10-26 | $12.50 | $12.53 | $12.46 | $12.50 | $44.42 | 8,180,167 |
2015-10-23 | $12.47 | $12.55 | $12.44 | $12.51 | $44.45 | 12,694,064 |
2015-10-22 | $12.30 | $12.45 | $12.30 | $12.39 | $44.03 | 12,581,679 |
2015-10-21 | $12.29 | $12.30 | $12.22 | $12.24 | $43.49 | 16,084,660 |
2015-10-20 | $12.07 | $12.11 | $12.06 | $12.08 | $42.92 | 4,495,603 |
2015-10-19 | $12.09 | $12.16 | $12.08 | $12.15 | $43.17 | 6,622,980 |
2015-10-16 | $12.19 | $12.22 | $12.14 | $12.21 | $43.39 | 14,848,130 |
2015-10-15 | $12.07 | $12.17 | $12.05 | $12.15 | $43.17 | 8,554,496 |
2015-10-14 | $11.89 | $11.94 | $11.81 | $11.85 | $42.11 | 13,442,971 |
2015-10-13 | $12.01 | $12.07 | $11.95 | $11.99 | $42.60 | 13,000,521 |
2015-10-12 | $12.11 | $12.12 | $12.07 | $12.12 | $43.07 | 4,649,405 |
2015-10-09 | $12.11 | $12.13 | $12.06 | $12.10 | $42.99 | 4,855,870 |
2015-10-08 | $11.99 | $12.09 | $11.95 | $12.07 | $42.89 | 10,577,331 |
2015-10-07 | $12.02 | $12.06 | $11.94 | $12.03 | $42.75 | 10,940,749 |
2015-10-06 | $11.86 | $11.89 | $11.81 | $11.84 | $42.07 | 10,673,236 |
2015-10-05 | $11.88 | $11.97 | $11.86 | $11.94 | $42.43 | 10,840,100 |
2015-10-02 | $11.40 | $11.65 | $11.37 | $11.65 | $41.40 | 14,267,002 |
2015-10-01 | $11.48 | $11.52 | $11.41 | $11.51 | $40.90 | 10,988,874 |
2015-09-30 | $11.33 | $11.44 | $11.28 | $11.42 | $40.58 | 11,819,503 |
2015-09-29 | $11.19 | $11.24 | $11.14 | $11.19 | $39.76 | 11,303,419 |
2015-09-28 | $11.49 | $11.51 | $11.30 | $11.33 | $40.26 | 7,735,914 |
2015-09-25 | $11.67 | $11.69 | $11.54 | $11.61 | $41.25 | 11,457,656 |
2015-09-24 | $11.30 | $11.34 | $11.17 | $11.33 | $40.26 | 19,510,585 |
2015-09-23 | $11.43 | $11.44 | $11.35 | $11.41 | $40.54 | 14,713,897 |
2015-09-22 | $11.38 | $11.45 | $11.33 | $11.41 | $40.54 | 11,777,781 |
2015-09-21 | $11.57 | $11.63 | $11.51 | $11.58 | $41.15 | 11,613,689 |
2015-09-18 | $11.54 | $11.62 | $11.50 | $11.51 | $40.90 | 13,502,022 |
2015-09-17 | $11.83 | $12.02 | $11.80 | $11.89 | $42.25 | 17,816,500 |
2015-09-16 | $11.83 | $11.91 | $11.83 | $11.90 | $42.28 | 7,804,664 |
2015-09-15 | $11.70 | $11.83 | $11.67 | $11.80 | $41.93 | 7,735,655 |
2015-09-14 | $11.67 | $11.71 | $11.64 | $11.71 | $41.61 | 9,633,378 |
2015-09-11 | $11.67 | $11.75 | $11.63 | $11.74 | $41.72 | 14,162,329 |
2015-09-10 | $11.73 | $11.78 | $11.67 | $11.73 | $41.68 | 16,896,227 |
2015-09-09 | $11.93 | $11.95 | $11.73 | $11.74 | $41.72 | 22,224,666 |
2015-09-08 | $11.69 | $11.76 | $11.65 | $11.76 | $41.79 | 15,626,604 |
iShares MSCI Japan ETF (EWJ) News Headlines
The charts suggest more losses ahead for Japan stocks and this popular ETF, according to Katie Stockton
The chart analyst breaks down the action in the Nikkei 225 index and the 'EWJ' ETF.
cnbc.com March 31, 2025The rest of the world is trouncing the U.S. stock market. Why that could continue
It's been a banner year for international stocks compared to the U.S.
cnbc.com May 28, 2025Investors are piling into big, short Treasury bets alongside Warren Buffett
Investors are staying as short as possible with their fixed-income investments. ETF experts explain why the bond market is bearish on longer maturiti…
cnbc.com June 1, 2025Recent iShares MSCI Japan ETF (EWJ) News
Similar Companies to iShares MSCI Japan ETF (EWJ) 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 | -- | -- | -- |