Invesco S&P MidCap 400 Equal Weight ETF (EWMC) Exchange: NYSE ARCA
Data as of May 2, 2025
$100.69 ($-0.73) -0.72%
Invesco S&P MidCap 400 Equal Weight ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 Equal Weight ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $100.31 |
Previous Close | $100.69 |
High | $100.97 |
Low | $99.93 |
Adjusted Open | $100.31 |
Previous Adjusted Close | $100.69 |
Adjusted High | $100.97 |
Adjusted Low | $99.93 |
About Invesco S&P MidCap 400 Equal Weight ETF (EWMC)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which consists of all of the components of the S&P MidCap 400® Index (the “Parent Index”), a broad-based index of approximately 400 securities that measures the mid-cap segment of the U.S. equity market. Such components include common stock of companies listed on certain U.S. exchanges and also may include equity interests in real estate investment trusts (“REITs”). The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 400 constituents with market capitalizations ranging from $909.9 million to $14.0 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P MidCap 400 Equal Weight ETF (EWMC)
Historical Stock Data for Invesco S&P MidCap 400 Equal Weight ETF (EWMC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $100.31 | $100.97 | $99.93 | $100.69 | $100.69 | 14,406 |
2025-04-24 | $99.45 | $101.42 | $98.91 | $101.42 | $101.42 | 14,116 |
2025-04-23 | $100.64 | $102.40 | $98.86 | $99.21 | $99.21 | 21,405 |
2025-04-22 | $96.84 | $98.34 | $96.63 | $98.06 | $98.06 | 54,856 |
2025-04-21 | $96.96 | $96.96 | $94.65 | $95.58 | $95.58 | 16,036 |
2025-04-17 | $96.81 | $98.46 | $96.81 | $97.77 | $97.77 | 19,469 |
2025-04-16 | $96.65 | $97.81 | $95.18 | $96.55 | $96.55 | 78,278 |
2025-04-15 | $97.37 | $98.20 | $96.82 | $97.00 | $97.00 | 19,027 |
2025-04-14 | $98.54 | $98.54 | $95.90 | $97.24 | $97.24 | 39,677 |
2025-04-11 | $94.67 | $96.93 | $93.50 | $96.93 | $96.93 | 54,065 |
2025-04-10 | $96.82 | $97.15 | $92.23 | $94.84 | $94.84 | 66,017 |
2025-04-09 | $89.44 | $100.52 | $89.44 | $99.99 | $99.99 | 34,038 |
2025-04-08 | $96.91 | $96.91 | $89.21 | $90.38 | $90.38 | 77,889 |
2025-04-07 | $90.38 | $95.86 | $89.15 | $93.09 | $93.09 | 130,835 |
2025-04-04 | $95.00 | $95.55 | $91.50 | $93.87 | $93.87 | 36,645 |
2025-04-03 | $101.39 | $101.92 | $98.59 | $98.80 | $98.80 | 15,898 |
2025-04-02 | $104.12 | $107.11 | $104.12 | $106.98 | $106.98 | 26,558 |
2025-04-01 | $104.77 | $105.71 | $104.33 | $105.40 | $105.40 | 13,339 |
2025-03-31 | $101.85 | $105.20 | $101.85 | $104.70 | $104.70 | 42,459 |
2025-03-28 | $106.16 | $106.32 | $103.98 | $104.55 | $104.55 | 17,357 |
2025-03-27 | $107.06 | $107.59 | $106.29 | $106.71 | $106.71 | 15,555 |
2025-03-26 | $108.70 | $108.70 | $107.15 | $107.57 | $107.57 | 14,642 |
2025-03-25 | $108.54 | $108.84 | $107.92 | $108.30 | $108.30 | 16,047 |
2025-03-24 | $106.66 | $108.57 | $106.66 | $108.57 | $108.57 | 15,473 |
2025-03-21 | $104.94 | $105.95 | $104.61 | $105.76 | $105.76 | 23,773 |
2025-03-20 | $106.42 | $107.61 | $106.24 | $106.43 | $106.43 | 12,489 |
2025-03-19 | $104.85 | $107.46 | $104.85 | $107.15 | $107.15 | 22,486 |
2025-03-18 | $105.23 | $105.59 | $104.49 | $104.82 | $104.82 | 53,622 |
2025-03-17 | $103.83 | $105.78 | $103.63 | $105.63 | $105.63 | 24,015 |
2025-03-14 | $102.09 | $104.03 | $102.09 | $104.03 | $104.03 | 19,520 |
2025-03-13 | $103.23 | $103.36 | $100.88 | $101.16 | $101.16 | 18,469 |
2025-03-12 | $104.50 | $104.50 | $102.46 | $103.22 | $103.22 | 12,973 |
2025-03-11 | $104.09 | $104.67 | $102.67 | $103.29 | $103.29 | 35,756 |
2025-03-10 | $104.38 | $105.84 | $103.32 | $104.13 | $104.13 | 23,171 |
2025-03-07 | $103.98 | $105.70 | $103.07 | $105.37 | $105.37 | 24,294 |
2025-03-06 | $103.77 | $104.90 | $103.07 | $103.73 | $103.73 | 30,097 |
2025-03-05 | $104.07 | $105.12 | $102.94 | $104.97 | $104.97 | 45,133 |
2025-03-04 | $103.63 | $105.76 | $101.67 | $103.92 | $103.92 | 29,152 |
2025-03-03 | $108.33 | $108.84 | $104.24 | $104.86 | $104.86 | 67,840 |
2025-02-28 | $106.61 | $107.87 | $106.61 | $107.85 | $107.85 | 51,106 |
2025-02-27 | $108.89 | $109.02 | $106.96 | $106.98 | $106.98 | 36,000 |
2025-02-26 | $108.89 | $110.36 | $108.74 | $109.03 | $109.03 | 34,987 |
2025-02-25 | $109.52 | $109.76 | $107.91 | $108.44 | $108.44 | 31,025 |
2025-02-24 | $110.51 | $110.63 | $109.29 | $109.89 | $109.89 | 25,527 |
2025-02-21 | $114.29 | $114.29 | $110.04 | $110.39 | $110.39 | 49,679 |
2025-02-20 | $113.06 | $113.61 | $111.79 | $112.52 | $112.52 | 27,989 |
2025-02-19 | $113.08 | $114.00 | $112.87 | $113.71 | $113.71 | 54,009 |
2025-02-18 | $112.67 | $113.84 | $112.67 | $113.84 | $113.84 | 25,425 |
2025-02-14 | $112.95 | $113.41 | $112.17 | $112.56 | $112.56 | 29,207 |
2025-02-13 | $111.61 | $112.47 | $111.09 | $112.47 | $112.47 | 29,404 |
2025-02-12 | $110.95 | $111.85 | $110.64 | $111.05 | $111.05 | 28,889 |
2025-02-11 | $112.88 | $113.30 | $112.36 | $112.77 | $112.77 | 12,720 |
2025-02-10 | $113.16 | $113.44 | $112.75 | $113.25 | $113.25 | 18,308 |
2025-02-07 | $114.17 | $114.17 | $112.40 | $112.51 | $112.51 | 12,458 |
2025-02-06 | $114.60 | $114.63 | $113.26 | $114.10 | $114.10 | 10,585 |
2025-02-05 | $113.70 | $114.25 | $113.11 | $113.97 | $113.97 | 40,397 |
2025-02-04 | $111.90 | $113.42 | $111.90 | $113.42 | $113.42 | 17,092 |
2025-02-03 | $111.80 | $112.88 | $110.94 | $112.02 | $112.02 | 31,316 |
2025-01-31 | $115.75 | $116.06 | $113.92 | $114.12 | $114.12 | 19,376 |
2025-01-30 | $115.12 | $116.33 | $115.12 | $115.68 | $115.68 | 14,360 |
2025-01-29 | $114.76 | $115.23 | $113.75 | $114.57 | $114.57 | 21,132 |
2025-01-28 | $115.73 | $115.73 | $114.47 | $115.19 | $115.19 | 18,565 |
2025-01-27 | $115.63 | $116.57 | $115.04 | $115.56 | $115.56 | 18,922 |
2025-01-24 | $117.46 | $117.46 | $116.51 | $116.84 | $116.84 | 12,554 |
2025-01-23 | $117.38 | $117.88 | $116.77 | $117.77 | $117.77 | 31,087 |
2025-01-22 | $118.41 | $118.41 | $117.56 | $117.84 | $117.84 | 17,077 |
2025-01-21 | $118.03 | $118.50 | $117.42 | $118.49 | $118.49 | 29,242 |
2025-01-17 | $117.87 | $117.87 | $116.58 | $117.22 | $117.22 | 21,798 |
2025-01-16 | $116.94 | $117.11 | $116.03 | $116.94 | $116.94 | 18,973 |
2025-01-15 | $117.68 | $117.94 | $116.46 | $117.07 | $117.07 | 29,386 |
2025-01-14 | $114.45 | $115.45 | $114.17 | $115.36 | $115.36 | 19,003 |
2025-01-13 | $112.29 | $113.74 | $111.89 | $113.74 | $113.74 | 12,251 |
2025-01-10 | $113.26 | $113.66 | $112.51 | $113.07 | $113.07 | 18,993 |
2025-01-08 | $113.64 | $113.99 | $112.51 | $113.98 | $113.98 | 19,990 |
2025-01-07 | $114.94 | $115.07 | $113.51 | $113.85 | $113.85 | 54,704 |
2025-01-06 | $114.84 | $115.88 | $113.99 | $114.16 | $114.16 | 24,233 |
2025-01-03 | $113.31 | $114.22 | $112.75 | $114.01 | $114.01 | 13,208 |
2025-01-02 | $113.55 | $113.93 | $112.40 | $112.97 | $112.97 | 19,087 |
2024-12-31 | $112.66 | $113.24 | $112.26 | $112.75 | $112.75 | 52,119 |
2024-12-30 | $112.18 | $112.82 | $111.06 | $112.19 | $112.19 | 42,996 |
2024-12-27 | $113.08 | $113.65 | $111.93 | $112.77 | $112.77 | 15,335 |
2024-12-26 | $113.06 | $113.68 | $112.54 | $113.68 | $113.68 | 15,382 |
2024-12-24 | $112.68 | $113.45 | $112.10 | $113.07 | $113.07 | 11,499 |
2024-12-23 | $111.83 | $112.64 | $111.39 | $112.62 | $112.62 | 24,506 |
2024-12-20 | $111.59 | $113.78 | $111.59 | $112.48 | $112.27 | 35,789 |
2024-12-19 | $113.87 | $114.01 | $112.00 | $112.31 | $112.10 | 41,212 |
2024-12-18 | $117.86 | $117.91 | $112.60 | $112.84 | $112.63 | 32,604 |
2024-12-17 | $118.49 | $118.54 | $117.00 | $117.58 | $117.36 | 30,223 |
2024-12-16 | $119.59 | $119.74 | $118.84 | $119.18 | $118.96 | 31,102 |
2024-12-13 | $120.98 | $120.98 | $119.17 | $119.90 | $119.68 | 40,478 |
2024-12-12 | $121.78 | $121.86 | $121.01 | $121.08 | $120.86 | 21,645 |
2024-12-11 | $122.14 | $122.31 | $121.19 | $122.02 | $121.79 | 15,405 |
2024-12-10 | $121.95 | $121.95 | $120.40 | $121.05 | $120.83 | 16,225 |
2024-12-09 | $122.75 | $122.98 | $121.59 | $121.91 | $121.68 | 10,512 |
2024-12-06 | $123.16 | $123.16 | $121.26 | $121.73 | $121.50 | 14,943 |
2024-12-05 | $123.54 | $123.89 | $122.26 | $122.36 | $122.13 | 21,133 |
2024-12-04 | $124.57 | $124.57 | $122.61 | $123.54 | $123.31 | 19,632 |
2024-12-03 | $124.83 | $124.85 | $123.52 | $124.36 | $124.13 | 17,979 |
2024-12-02 | $125.38 | $125.38 | $124.35 | $124.85 | $124.62 | 31,647 |
2024-11-29 | $125.54 | $125.61 | $125.07 | $125.34 | $125.11 | 8,567 |
2024-11-27 | $125.97 | $126.49 | $124.64 | $124.88 | $124.65 | 21,519 |
2024-11-26 | $126.23 | $126.23 | $124.74 | $125.41 | $125.18 | 26,220 |
2024-11-25 | $125.65 | $127.48 | $125.65 | $126.41 | $126.18 | 25,836 |
2024-11-22 | $122.76 | $124.48 | $122.76 | $124.43 | $124.20 | 30,825 |
2024-11-21 | $120.92 | $122.67 | $120.80 | $122.23 | $122.00 | 23,912 |
2024-11-20 | $119.00 | $120.25 | $118.66 | $120.20 | $119.98 | 36,508 |
2024-11-19 | $118.09 | $119.15 | $118.00 | $119.07 | $118.85 | 27,803 |
2024-11-18 | $119.00 | $119.62 | $118.97 | $119.22 | $119.00 | 50,778 |
2024-11-15 | $120.41 | $120.51 | $118.67 | $119.11 | $118.89 | 39,431 |
2024-11-14 | $121.20 | $121.36 | $119.98 | $120.61 | $120.39 | 17,508 |
2024-11-13 | $122.02 | $122.02 | $120.65 | $120.85 | $120.63 | 30,528 |
2024-11-12 | $123.00 | $123.06 | $121.17 | $121.54 | $121.31 | 83,449 |
2024-11-11 | $123.11 | $123.43 | $122.50 | $123.02 | $122.79 | 64,006 |
2024-11-08 | $121.34 | $122.27 | $121.07 | $122.27 | $122.04 | 24,654 |
2024-11-07 | $122.28 | $122.41 | $121.23 | $121.39 | $121.16 | 45,953 |
2024-11-06 | $120.76 | $122.40 | $119.73 | $122.40 | $122.17 | 37,687 |
2024-11-05 | $114.95 | $116.90 | $114.95 | $116.90 | $116.68 | 17,457 |
2024-11-04 | $114.45 | $116.16 | $114.45 | $115.28 | $115.07 | 46,744 |
2024-11-01 | $115.20 | $115.68 | $114.33 | $114.65 | $114.44 | 13,107 |
2024-10-31 | $116.00 | $116.11 | $114.59 | $114.59 | $114.38 | 14,310 |
2024-10-30 | $116.32 | $117.79 | $116.15 | $116.27 | $116.05 | 16,152 |
2024-10-29 | $116.34 | $116.73 | $115.18 | $116.73 | $116.51 | 16,723 |
2024-10-28 | $115.71 | $117.46 | $115.71 | $117.29 | $117.07 | 30,908 |
2024-10-25 | $116.36 | $116.36 | $114.95 | $115.54 | $115.32 | 15,347 |
2024-10-24 | $115.37 | $115.87 | $115.11 | $115.87 | $115.65 | 20,525 |
2024-10-23 | $115.37 | $115.72 | $114.00 | $115.06 | $114.85 | 29,331 |
2024-10-22 | $116.19 | $116.19 | $115.38 | $115.88 | $115.66 | 61,292 |
2024-10-21 | $119.16 | $119.16 | $116.82 | $116.84 | $116.62 | 19,313 |
2024-10-18 | $119.56 | $119.56 | $118.76 | $118.86 | $118.64 | 15,149 |
2024-10-17 | $118.97 | $119.23 | $118.37 | $119.18 | $118.95 | 37,124 |
2024-10-16 | $118.21 | $119.18 | $118.21 | $118.80 | $118.58 | 35,488 |
2024-10-15 | $118.22 | $118.95 | $117.23 | $117.23 | $117.01 | 17,139 |
2024-10-14 | $118.39 | $118.60 | $117.62 | $118.60 | $118.38 | 16,398 |
2024-10-11 | $116.55 | $118.50 | $116.55 | $118.50 | $118.28 | 19,058 |
2024-10-10 | $115.70 | $116.70 | $115.34 | $116.69 | $116.47 | 51,133 |
2024-10-09 | $115.29 | $116.56 | $115.22 | $116.49 | $116.27 | 27,016 |
2024-10-08 | $115.53 | $115.91 | $114.95 | $115.65 | $115.44 | 24,277 |
2024-10-07 | $116.41 | $116.41 | $114.99 | $115.98 | $115.76 | 17,466 |
2024-10-04 | $117.36 | $117.36 | $116.07 | $116.93 | $116.93 | 33,735 |
2024-10-03 | $115.20 | $115.88 | $114.00 | $115.88 | $115.88 | 23,497 |
2024-10-02 | $115.94 | $116.43 | $115.27 | $115.73 | $115.73 | 17,677 |
2024-10-01 | $116.45 | $116.50 | $115.15 | $116.18 | $116.18 | 19,122 |
2024-09-30 | $116.61 | $117.11 | $115.94 | $117.08 | $117.08 | 31,785 |
2024-09-27 | $116.89 | $117.72 | $116.09 | $117.07 | $117.07 | 34,495 |
2024-09-26 | $116.00 | $116.50 | $115.36 | $115.83 | $115.83 | 21,801 |
2024-09-25 | $117.04 | $117.04 | $114.97 | $115.31 | $115.31 | 30,935 |
2024-09-24 | $117.90 | $118.37 | $116.85 | $117.13 | $117.13 | 31,141 |
2024-09-23 | $116.68 | $117.56 | $116.48 | $117.43 | $117.43 | 39,567 |
2024-09-20 | $117.40 | $117.51 | $116.60 | $117.02 | $117.02 | 34,317 |
2024-09-19 | $118.32 | $118.32 | $116.76 | $118.07 | $118.07 | 41,703 |
2024-09-18 | $115.68 | $117.95 | $115.21 | $115.46 | $115.46 | 44,333 |
2024-09-17 | $115.13 | $115.96 | $114.74 | $115.59 | $115.59 | 45,171 |
2024-09-16 | $113.38 | $114.28 | $113.03 | $114.28 | $114.28 | 46,444 |
2024-09-13 | $111.86 | $113.34 | $111.86 | $113.02 | $113.02 | 31,364 |
2024-09-12 | $110.47 | $111.10 | $109.33 | $110.76 | $110.76 | 40,682 |
2024-09-11 | $108.98 | $110.03 | $107.27 | $110.03 | $110.03 | 28,803 |
2024-09-10 | $110.49 | $110.49 | $108.33 | $109.46 | $109.46 | 96,538 |
2024-09-09 | $110.16 | $111.28 | $109.95 | $110.21 | $110.21 | 27,288 |
2024-09-06 | $111.94 | $112.56 | $109.74 | $110.15 | $110.15 | 52,646 |
2024-09-05 | $113.16 | $113.16 | $111.40 | $111.69 | $111.69 | 54,800 |
2024-09-04 | $113.38 | $114.29 | $112.50 | $112.76 | $112.76 | 48,186 |
2024-09-03 | $116.63 | $116.88 | $113.27 | $114.98 | $114.98 | 36,151 |
2024-08-30 | $117.53 | $117.81 | $116.40 | $117.81 | $117.81 | 19,501 |
2024-08-29 | $117.48 | $118.09 | $116.66 | $117.15 | $117.15 | 15,023 |
2024-08-28 | $116.32 | $116.77 | $116.00 | $116.68 | $116.68 | 13,162 |
2024-08-27 | $117.26 | $117.49 | $116.76 | $117.11 | $117.11 | 21,822 |
2024-08-26 | $119.18 | $119.29 | $117.60 | $118.03 | $118.03 | 23,487 |
2024-08-23 | $116.12 | $118.47 | $116.12 | $118.42 | $118.42 | 43,720 |
2024-08-22 | $116.16 | $116.16 | $114.90 | $115.29 | $115.29 | 33,474 |
2024-08-21 | $114.99 | $115.93 | $114.80 | $115.89 | $115.89 | 49,613 |
2024-08-20 | $115.75 | $115.75 | $113.95 | $114.12 | $114.12 | 101,695 |
2024-08-19 | $114.78 | $115.79 | $114.78 | $115.79 | $115.79 | 22,766 |
2024-08-16 | $114.46 | $115.23 | $114.13 | $114.54 | $114.54 | 24,860 |
2024-08-15 | $114.67 | $115.41 | $113.92 | $114.83 | $114.83 | 46,395 |
2024-08-14 | $113.52 | $113.57 | $112.24 | $112.81 | $112.81 | 32,077 |
2024-08-13 | $112.38 | $113.25 | $111.66 | $113.25 | $113.25 | 25,593 |
2024-08-12 | $112.66 | $112.76 | $111.35 | $111.66 | $111.66 | 23,490 |
2024-08-09 | $112.82 | $112.82 | $111.86 | $112.43 | $112.43 | 47,328 |
2024-08-08 | $110.78 | $112.79 | $110.78 | $112.67 | $112.67 | 64,698 |
2024-08-07 | $112.98 | $113.11 | $109.59 | $109.83 | $109.83 | 52,890 |
2024-08-06 | $110.69 | $112.66 | $110.00 | $111.31 | $111.31 | 34,423 |
2024-08-05 | $107.29 | $111.17 | $106.83 | $110.29 | $110.29 | 65,451 |
2024-08-02 | $114.97 | $114.97 | $112.36 | $113.32 | $113.32 | 57,550 |
2024-08-01 | $122.08 | $122.66 | $117.00 | $118.11 | $118.11 | 41,992 |
2024-07-31 | $121.55 | $123.94 | $121.16 | $122.19 | $122.19 | 55,060 |
2024-07-30 | $120.59 | $121.55 | $120.27 | $121.30 | $121.30 | 27,167 |
2024-07-29 | $121.55 | $121.63 | $120.19 | $120.70 | $120.70 | 50,437 |
2024-07-26 | $120.82 | $121.46 | $120.00 | $121.27 | $121.27 | 50,733 |
2024-07-25 | $117.88 | $120.58 | $117.69 | $119.05 | $119.05 | 61,061 |
2024-07-24 | $119.08 | $119.81 | $117.25 | $117.47 | $117.47 | 25,567 |
2024-07-23 | $119.24 | $120.03 | $118.80 | $119.66 | $119.66 | 40,024 |
2024-07-22 | $118.92 | $120.28 | $117.75 | $120.18 | $120.18 | 45,177 |
2024-07-19 | $119.48 | $119.48 | $118.30 | $118.61 | $118.61 | 11,540 |
2024-07-18 | $121.30 | $122.54 | $119.23 | $119.84 | $119.84 | 110,292 |
2024-07-17 | $122.38 | $123.44 | $121.14 | $121.30 | $121.30 | 49,419 |
2024-07-16 | $120.77 | $123.19 | $120.77 | $123.17 | $123.17 | 105,160 |
2024-07-15 | $120.13 | $120.76 | $119.49 | $120.36 | $120.36 | 29,749 |
2024-07-12 | $118.99 | $119.77 | $118.86 | $119.44 | $119.44 | 55,709 |
2024-07-11 | $116.09 | $118.44 | $116.09 | $118.44 | $118.44 | 33,257 |
2024-07-10 | $112.59 | $114.35 | $112.59 | $114.35 | $114.35 | 43,977 |
2024-07-09 | $112.58 | $112.68 | $111.53 | $111.70 | $111.70 | 135,144 |
2024-07-08 | $113.06 | $113.21 | $112.43 | $112.81 | $112.81 | 27,157 |
2024-07-05 | $113.85 | $113.85 | $112.08 | $112.45 | $112.45 | 33,852 |
2024-07-03 | $113.74 | $114.28 | $113.60 | $113.88 | $113.88 | 18,082 |
2024-07-02 | $113.16 | $113.57 | $112.83 | $113.50 | $113.50 | 19,388 |
2024-07-01 | $114.76 | $114.76 | $112.97 | $113.34 | $113.34 | 61,598 |
2024-06-28 | $114.42 | $114.95 | $113.79 | $114.41 | $114.41 | 17,143 |
2024-06-27 | $113.03 | $113.83 | $112.94 | $113.83 | $113.83 | 16,488 |
2024-06-26 | $113.25 | $113.25 | $112.60 | $113.19 | $113.19 | 19,811 |
2024-06-25 | $114.65 | $114.65 | $112.89 | $113.50 | $113.50 | 51,418 |
2024-06-24 | $114.24 | $115.16 | $113.78 | $114.70 | $114.70 | 21,435 |
2024-06-21 | $114.36 | $114.36 | $113.38 | $114.13 | $113.84 | 20,148 |
2024-06-20 | $114.98 | $115.16 | $114.11 | $114.38 | $114.09 | 25,833 |
2024-06-18 | $114.50 | $115.12 | $114.22 | $114.68 | $114.38 | 35,305 |
2024-06-17 | $113.20 | $114.53 | $112.72 | $114.53 | $114.24 | 95,229 |
2024-06-14 | $114.61 | $114.61 | $112.68 | $113.36 | $113.07 | 67,953 |
2024-06-13 | $116.22 | $116.22 | $114.43 | $115.43 | $115.13 | 28,389 |
2024-06-12 | $116.60 | $117.70 | $115.78 | $116.15 | $115.85 | 34,265 |
2024-06-11 | $114.95 | $114.95 | $113.48 | $114.86 | $114.56 | 13,994 |
2024-06-10 | $113.43 | $115.21 | $113.43 | $115.06 | $114.76 | 22,247 |
2024-06-07 | $113.97 | $114.58 | $113.42 | $114.29 | $114.00 | 25,765 |
2024-06-06 | $115.23 | $115.23 | $114.29 | $114.74 | $114.44 | 16,456 |
2024-06-05 | $114.90 | $115.19 | $113.68 | $115.19 | $114.89 | 21,588 |
2024-06-04 | $116.21 | $116.21 | $113.50 | $114.27 | $113.98 | 26,007 |
2024-06-03 | $118.45 | $118.45 | $115.52 | $116.13 | $115.83 | 10,631 |
2024-05-31 | $117.43 | $118.19 | $116.36 | $118.19 | $117.89 | 19,064 |
2024-05-30 | $115.53 | $116.78 | $115.53 | $116.78 | $116.48 | 17,282 |
2024-05-29 | $116.24 | $116.24 | $115.07 | $115.53 | $115.23 | 22,174 |
2024-05-28 | $117.18 | $117.59 | $116.63 | $117.10 | $116.80 | 23,736 |
2024-05-24 | $116.32 | $116.80 | $116.28 | $116.80 | $116.80 | 21,245 |
2024-05-23 | $117.65 | $117.65 | $115.16 | $115.66 | $115.66 | 38,406 |
2024-05-22 | $117.86 | $117.86 | $116.07 | $116.41 | $116.41 | 25,706 |
2024-05-21 | $117.97 | $118.07 | $117.31 | $117.84 | $117.84 | 14,771 |
2024-05-20 | $118.00 | $118.73 | $118.00 | $118.41 | $118.41 | 18,290 |
2024-05-17 | $117.84 | $118.17 | $117.56 | $118.17 | $118.17 | 11,116 |
2024-05-16 | $119.24 | $119.24 | $117.60 | $117.69 | $117.69 | 23,355 |
2024-05-15 | $119.23 | $119.37 | $118.29 | $119.37 | $119.37 | 26,095 |
2024-05-14 | $118.38 | $118.42 | $117.53 | $118.37 | $118.37 | 32,611 |
2024-05-13 | $118.41 | $118.41 | $117.17 | $117.43 | $117.43 | 26,863 |
2024-05-10 | $118.37 | $118.52 | $116.97 | $117.50 | $117.50 | 64,146 |
2024-05-09 | $116.78 | $118.02 | $116.50 | $118.01 | $118.01 | 26,819 |
2024-05-08 | $117.13 | $117.29 | $116.30 | $116.46 | $116.46 | 21,492 |
2024-05-07 | $117.23 | $118.34 | $117.23 | $117.62 | $117.62 | 21,919 |
2024-05-06 | $115.76 | $116.80 | $115.76 | $116.74 | $116.74 | 20,136 |
2024-05-03 | $115.36 | $115.94 | $114.68 | $115.12 | $115.12 | 25,486 |
2024-05-02 | $113.69 | $113.90 | $112.47 | $113.87 | $113.87 | 30,785 |
2024-05-01 | $113.08 | $114.43 | $111.91 | $112.72 | $112.72 | 36,039 |
2024-04-30 | $115.52 | $115.52 | $113.08 | $113.08 | $113.08 | 39,023 |
2024-04-29 | $116.14 | $116.40 | $115.63 | $116.25 | $116.25 | 44,575 |
2024-04-26 | $115.49 | $116.11 | $114.93 | $115.77 | $115.77 | 24,413 |
2024-04-25 | $114.63 | $115.74 | $113.67 | $115.67 | $115.67 | 33,399 |
2024-04-24 | $115.24 | $116.09 | $114.77 | $115.62 | $115.62 | 19,885 |
2024-04-23 | $114.00 | $115.49 | $114.00 | $115.11 | $115.11 | 25,200 |
2024-04-22 | $112.99 | $114.42 | $112.09 | $113.95 | $113.95 | 44,102 |
2024-04-19 | $111.86 | $112.91 | $111.83 | $112.50 | $112.50 | 23,810 |
2024-04-18 | $113.21 | $113.69 | $112.00 | $112.20 | $112.20 | 16,521 |
2024-04-17 | $114.51 | $114.74 | $112.76 | $112.85 | $112.85 | 98,694 |
2024-04-16 | $114.21 | $114.46 | $113.22 | $114.06 | $114.06 | 42,710 |
2024-04-15 | $116.90 | $116.90 | $114.58 | $114.84 | $114.84 | 15,703 |
2024-04-12 | $117.06 | $117.68 | $115.84 | $115.91 | $115.91 | 20,723 |
2024-04-11 | $118.47 | $118.47 | $116.77 | $117.53 | $117.53 | 38,792 |
2024-04-10 | $117.65 | $118.13 | $117.07 | $117.73 | $117.73 | 63,935 |
2024-04-09 | $120.13 | $120.13 | $118.23 | $119.42 | $119.42 | 43,641 |
2024-04-08 | $119.81 | $119.81 | $119.19 | $119.48 | $119.48 | 17,749 |
2024-04-05 | $118.21 | $119.37 | $118.15 | $119.22 | $119.22 | 17,460 |
2024-04-04 | $120.29 | $120.29 | $117.60 | $117.99 | $117.99 | 48,105 |
2024-04-03 | $118.09 | $119.26 | $118.09 | $119.23 | $119.23 | 27,064 |
2024-04-02 | $119.28 | $119.28 | $117.81 | $118.49 | $118.49 | 17,957 |
2024-04-01 | $121.50 | $121.50 | $119.78 | $120.05 | $120.05 | 106,782 |
2024-03-28 | $120.15 | $120.78 | $120.07 | $120.28 | $120.28 | 23,047 |
2024-03-27 | $118.35 | $119.79 | $118.35 | $119.79 | $119.79 | 21,129 |
2024-03-26 | $118.86 | $118.86 | $117.87 | $117.89 | $117.89 | 22,552 |
2024-03-25 | $118.23 | $118.42 | $118.04 | $118.04 | $118.04 | 25,822 |
2024-03-22 | $119.49 | $119.49 | $117.38 | $117.92 | $117.92 | 57,489 |
2024-03-21 | $117.94 | $118.60 | $117.48 | $118.59 | $118.59 | 59,102 |
2024-03-20 | $115.51 | $117.29 | $115.07 | $117.18 | $117.18 | 27,843 |
2024-03-19 | $114.49 | $115.24 | $114.09 | $115.24 | $115.24 | 18,364 |
2024-03-18 | $115.86 | $115.86 | $114.12 | $114.14 | $114.14 | 8,478 |
2024-03-15 | $114.94 | $115.15 | $114.47 | $114.57 | $114.29 | 7,864 |
2024-03-14 | $116.85 | $116.85 | $113.88 | $114.64 | $114.36 | 13,292 |
2024-03-13 | $114.21 | $116.09 | $114.21 | $115.95 | $115.67 | 15,221 |
2024-03-12 | $113.44 | $114.36 | $112.99 | $114.26 | $113.98 | 18,396 |
2024-03-11 | $112.97 | $113.03 | $111.75 | $112.94 | $112.67 | 12,707 |
2024-03-08 | $115.56 | $115.64 | $113.28 | $113.81 | $113.54 | 19,650 |
2024-03-07 | $114.49 | $114.79 | $113.96 | $114.68 | $114.40 | 14,027 |
2024-03-06 | $113.40 | $113.78 | $112.75 | $113.12 | $112.85 | 50,077 |
2024-03-05 | $112.61 | $112.63 | $111.57 | $112.28 | $112.01 | 11,585 |
2024-03-04 | $112.56 | $113.87 | $112.43 | $112.56 | $112.29 | 14,361 |
2024-03-01 | $110.55 | $111.32 | $110.17 | $111.31 | $111.04 | 11,999 |
2024-02-29 | $109.75 | $109.89 | $108.89 | $109.85 | $109.58 | 13,243 |
2024-02-28 | $108.00 | $108.83 | $108.00 | $108.53 | $108.27 | 13,573 |
2024-02-27 | $109.47 | $109.47 | $108.44 | $108.90 | $108.64 | 11,051 |
2024-02-26 | $108.39 | $108.83 | $108.14 | $108.65 | $108.39 | 12,915 |
2024-02-23 | $108.60 | $108.60 | $107.50 | $108.29 | $108.29 | 20,705 |
2024-02-22 | $106.93 | $108.96 | $106.71 | $108.90 | $108.90 | 32,841 |
2024-02-21 | $104.86 | $105.98 | $104.86 | $105.98 | $105.98 | 10,161 |
2024-02-20 | $106.80 | $106.80 | $104.02 | $104.89 | $104.89 | 11,917 |
2024-02-16 | $108.85 | $108.85 | $106.44 | $106.44 | $106.44 | 57,227 |
2024-02-15 | $106.85 | $107.97 | $106.33 | $107.97 | $107.97 | 16,774 |
2024-02-14 | $103.95 | $104.95 | $103.60 | $104.92 | $104.92 | 11,168 |
2024-02-13 | $104.17 | $104.17 | $102.15 | $103.05 | $103.05 | 13,449 |
2024-02-12 | $104.70 | $105.48 | $104.22 | $105.01 | $105.01 | 12,450 |
2024-02-09 | $103.00 | $103.56 | $102.72 | $103.34 | $103.34 | 17,284 |
2024-02-08 | $100.97 | $102.62 | $100.97 | $102.62 | $102.62 | 14,071 |
2024-02-07 | $100.25 | $101.30 | $100.25 | $100.98 | $100.98 | 61,714 |
2024-02-06 | $99.55 | $99.97 | $99.41 | $99.97 | $99.97 | 17,794 |
2024-02-05 | $98.95 | $99.56 | $98.11 | $99.34 | $99.34 | 6,792 |
2024-02-02 | $98.38 | $100.04 | $98.38 | $99.65 | $99.65 | 18,987 |
2024-02-01 | $99.90 | $99.90 | $98.15 | $99.74 | $99.74 | 10,624 |
2024-01-31 | $100.32 | $100.32 | $98.34 | $98.34 | $98.34 | 9,160 |
2024-01-30 | $100.02 | $100.39 | $99.35 | $100.14 | $100.14 | 11,530 |
2024-01-29 | $98.98 | $99.98 | $98.52 | $99.98 | $99.98 | 11,486 |
2024-01-26 | $98.71 | $99.21 | $98.28 | $98.75 | $98.75 | 16,949 |
2024-01-25 | $99.01 | $99.01 | $98.08 | $98.74 | $98.74 | 6,752 |
2024-01-24 | $98.96 | $98.98 | $97.75 | $97.95 | $97.95 | 16,064 |
2024-01-23 | $99.51 | $99.51 | $97.69 | $98.16 | $98.16 | 10,112 |
2024-01-22 | $98.24 | $98.73 | $98.21 | $98.63 | $98.63 | 58,158 |
2024-01-19 | $97.27 | $97.53 | $96.13 | $97.26 | $97.26 | 28,809 |
2024-01-18 | $96.45 | $96.45 | $95.24 | $96.14 | $96.14 | 10,674 |
2024-01-17 | $95.17 | $95.54 | $95.17 | $95.44 | $95.44 | 6,845 |
2024-01-16 | $96.47 | $96.84 | $95.58 | $95.89 | $95.89 | 11,279 |
2024-01-12 | $97.69 | $97.76 | $96.49 | $96.82 | $96.82 | 6,554 |
2024-01-11 | $96.94 | $96.94 | $95.98 | $96.87 | $96.87 | 11,307 |
2024-01-10 | $96.93 | $96.98 | $96.28 | $96.79 | $96.79 | 10,394 |
2024-01-09 | $96.42 | $96.99 | $96.24 | $96.72 | $96.72 | 11,599 |
2024-01-08 | $96.41 | $97.34 | $96.04 | $97.34 | $97.34 | 12,876 |
2024-01-05 | $95.70 | $96.30 | $95.41 | $95.91 | $95.91 | 6,030 |
2024-01-04 | $96.30 | $96.61 | $95.58 | $95.58 | $95.58 | 41,714 |
2024-01-03 | $97.85 | $97.85 | $96.20 | $96.20 | $96.20 | 23,754 |
2024-01-02 | $98.48 | $99.10 | $97.73 | $98.14 | $98.14 | 16,317 |
2023-12-29 | $99.31 | $99.46 | $98.38 | $98.39 | $98.39 | 7,055 |
2023-12-28 | $100.02 | $100.02 | $99.21 | $99.33 | $99.33 | 9,924 |
2023-12-27 | $100.82 | $100.82 | $99.92 | $99.94 | $99.94 | 51,347 |
2023-12-26 | $99.49 | $100.48 | $99.48 | $100.48 | $100.48 | 9,360 |
2023-12-22 | $99.86 | $99.95 | $98.91 | $99.39 | $99.39 | 24,063 |
2023-12-21 | $98.43 | $99.09 | $98.21 | $99.09 | $99.09 | 40,292 |
2023-12-20 | $100.27 | $100.27 | $98.14 | $98.14 | $98.14 | 63,493 |
2023-12-19 | $98.20 | $99.57 | $98.12 | $99.54 | $99.54 | 18,185 |
2023-12-18 | $99.27 | $99.27 | $97.74 | $97.96 | $97.96 | 70,508 |
2023-12-15 | $99.02 | $99.02 | $97.53 | $98.10 | $97.91 | 116,663 |
2023-12-14 | $96.47 | $98.58 | $96.47 | $98.44 | $98.25 | 20,701 |
2023-12-13 | $92.24 | $94.64 | $91.48 | $94.57 | $94.39 | 24,640 |
2023-12-12 | $92.19 | $92.67 | $91.92 | $92.39 | $92.21 | 27,838 |
2023-12-11 | $93.10 | $93.10 | $92.08 | $92.74 | $92.56 | 52,184 |
2023-12-08 | $92.37 | $92.79 | $92.09 | $92.30 | $92.12 | 4,317 |
2023-12-07 | $91.57 | $91.75 | $91.28 | $91.75 | $91.58 | 6,004 |
2023-12-06 | $91.91 | $93.00 | $91.24 | $91.24 | $91.07 | 15,790 |
2023-12-05 | $93.44 | $93.44 | $91.75 | $91.75 | $91.57 | 19,885 |
2023-12-04 | $92.91 | $93.13 | $92.22 | $92.91 | $92.91 | 14,132 |
2023-12-01 | $90.91 | $92.81 | $90.91 | $92.78 | $92.78 | 10,207 |
2023-11-30 | $91.16 | $91.16 | $90.40 | $90.80 | $90.80 | 39,477 |
2023-11-29 | $91.51 | $91.52 | $90.51 | $90.52 | $90.52 | 15,165 |
2023-11-28 | $91.67 | $91.67 | $90.07 | $90.27 | $90.27 | 32,185 |
2023-11-27 | $90.26 | $91.03 | $90.26 | $90.88 | $90.88 | 9,068 |
2023-11-24 | $91.12 | $91.13 | $90.01 | $90.89 | $90.89 | 4,331 |
2023-11-22 | $90.62 | $90.92 | $90.48 | $90.67 | $90.67 | 20,706 |
2023-11-21 | $90.42 | $90.49 | $90.08 | $90.16 | $90.16 | 9,792 |
2023-11-20 | $90.65 | $90.98 | $90.17 | $90.72 | $90.72 | 7,234 |
2023-11-17 | $89.56 | $90.62 | $89.56 | $90.48 | $90.48 | 16,824 |
2023-11-16 | $90.28 | $90.56 | $89.00 | $89.28 | $89.28 | 6,405 |
2023-11-15 | $90.44 | $91.73 | $90.29 | $90.41 | $90.41 | 15,784 |
2023-11-14 | $86.77 | $90.31 | $86.77 | $90.07 | $90.07 | 14,768 |
2023-11-13 | $85.81 | $86.52 | $85.81 | $86.38 | $86.38 | 13,587 |
2023-11-10 | $85.67 | $86.29 | $85.31 | $86.29 | $86.29 | 7,596 |
2023-11-09 | $86.60 | $86.60 | $84.75 | $84.83 | $84.83 | 15,617 |
2023-11-08 | $87.15 | $87.15 | $85.85 | $85.88 | $85.88 | 233,555 |
2023-11-07 | $87.10 | $87.10 | $86.19 | $86.48 | $86.48 | 9,474 |
2023-11-06 | $88.28 | $88.28 | $87.13 | $87.48 | $87.48 | 9,973 |
2023-11-03 | $86.70 | $89.00 | $86.70 | $88.70 | $88.70 | 47,935 |
2023-11-02 | $85.78 | $86.78 | $85.78 | $86.54 | $86.54 | 27,033 |
2023-11-01 | $83.27 | $84.86 | $83.27 | $84.70 | $84.70 | 5,592 |
2023-10-31 | $82.78 | $83.61 | $82.78 | $83.34 | $83.34 | 4,500 |
2023-10-30 | $82.60 | $82.60 | $81.87 | $82.50 | $82.50 | 95,846 |
2023-10-27 | $83.80 | $83.80 | $82.03 | $82.10 | $82.10 | 5,412 |
2023-10-26 | $82.04 | $83.27 | $82.04 | $82.61 | $82.61 | 122,125 |
2023-10-25 | $83.00 | $83.15 | $82.41 | $82.41 | $82.41 | 7,124 |
2023-10-24 | $84.43 | $84.58 | $83.95 | $84.08 | $84.08 | 2,895 |
2023-10-23 | $83.52 | $84.30 | $83.43 | $83.43 | $83.43 | 9,242 |
2023-10-20 | $84.81 | $84.81 | $84.05 | $84.05 | $84.05 | 12,686 |
2023-10-19 | $85.85 | $86.46 | $84.83 | $84.97 | $84.97 | 4,192 |
2023-10-18 | $87.49 | $87.49 | $86.04 | $86.19 | $86.19 | 9,844 |
2023-10-17 | $87.70 | $88.04 | $87.64 | $87.64 | $87.64 | 12,242 |
2023-10-16 | $86.18 | $86.95 | $86.18 | $86.77 | $86.77 | 26,997 |
2023-10-13 | $86.27 | $86.27 | $85.28 | $85.47 | $85.47 | 7,309 |
2023-10-12 | $88.04 | $88.04 | $85.18 | $85.62 | $85.62 | 9,688 |
2023-10-11 | $87.34 | $88.20 | $87.24 | $87.69 | $87.69 | 7,387 |
2023-10-10 | $87.24 | $88.04 | $87.24 | $87.54 | $87.54 | 6,782 |
2023-10-09 | $85.00 | $86.27 | $85.00 | $86.27 | $86.27 | 6,525 |
2023-10-06 | $83.83 | $85.67 | $83.83 | $85.15 | $85.15 | 266,717 |
2023-10-05 | $84.73 | $84.77 | $84.15 | $84.55 | $84.55 | 4,174 |
2023-10-04 | $84.96 | $84.96 | $84.28 | $84.76 | $84.76 | 1,228 |
2023-10-03 | $86.11 | $86.11 | $84.22 | $84.77 | $84.77 | 23,646 |
2023-10-02 | $87.44 | $87.44 | $86.15 | $86.38 | $86.38 | 8,713 |
2023-09-29 | $88.57 | $88.57 | $87.21 | $87.31 | $87.31 | 4,245 |
2023-09-28 | $86.81 | $88.16 | $86.81 | $87.94 | $87.94 | 10,665 |
2023-09-27 | $85.93 | $87.14 | $85.93 | $86.73 | $86.73 | 12,481 |
2023-09-26 | $85.80 | $86.47 | $85.56 | $85.58 | $85.58 | 9,494 |
2023-09-25 | $85.02 | $86.76 | $85.02 | $86.57 | $86.57 | 11,550 |
2023-09-22 | $86.15 | $86.37 | $85.74 | $85.80 | $85.80 | 5,558 |
2023-09-21 | $86.87 | $86.87 | $85.97 | $85.97 | $85.97 | 7,151 |
2023-09-20 | $88.83 | $88.83 | $87.40 | $87.40 | $87.40 | 5,208 |
2023-09-19 | $88.17 | $88.93 | $87.89 | $88.12 | $88.12 | 10,326 |
2023-09-18 | $88.54 | $88.96 | $88.39 | $88.48 | $88.48 | 5,840 |
2023-09-15 | $89.33 | $89.48 | $88.26 | $88.53 | $88.38 | 13,882 |
2023-09-14 | $90.23 | $90.36 | $89.82 | $90.36 | $90.21 | 12,985 |
2023-09-13 | $89.66 | $89.98 | $88.68 | $89.13 | $88.98 | 54,915 |
2023-09-12 | $89.96 | $90.50 | $89.50 | $89.76 | $89.61 | 12,804 |
2023-09-11 | $90.86 | $90.86 | $89.63 | $89.86 | $89.70 | 38,638 |
2023-09-08 | $89.81 | $90.75 | $89.81 | $89.92 | $89.77 | 5,327 |
2023-09-07 | $90.04 | $90.09 | $89.72 | $90.00 | $89.84 | 10,184 |
2023-09-06 | $92.50 | $92.50 | $90.90 | $91.11 | $90.95 | 10,893 |
2023-09-05 | $94.03 | $94.03 | $91.41 | $91.41 | $91.26 | 5,335 |
2023-09-01 | $93.41 | $94.05 | $93.41 | $93.91 | $93.75 | 3,333 |
2023-08-31 | $92.74 | $93.01 | $92.61 | $92.63 | $92.47 | 27,190 |
2023-08-30 | $92.11 | $92.91 | $91.99 | $92.48 | $92.32 | 44,125 |
2023-08-29 | $89.56 | $92.73 | $89.56 | $91.93 | $91.78 | 11,277 |
2023-08-28 | $91.74 | $91.96 | $89.51 | $90.76 | $90.61 | 7,924 |
2023-08-25 | $89.78 | $90.08 | $89.50 | $89.76 | $89.61 | 4,545 |
2023-08-24 | $89.90 | $90.89 | $89.57 | $89.57 | $89.42 | 65,919 |
2023-08-23 | $89.43 | $90.31 | $89.13 | $90.24 | $90.09 | 51,096 |
2023-08-22 | $89.83 | $89.94 | $89.21 | $89.39 | $89.23 | 24,635 |
2023-08-21 | $90.11 | $90.11 | $89.24 | $89.92 | $89.77 | 9,530 |
2023-08-18 | $89.20 | $89.94 | $88.69 | $89.85 | $89.70 | 18,661 |
2023-08-17 | $91.14 | $91.14 | $89.68 | $89.68 | $89.53 | 5,103 |
2023-08-16 | $91.55 | $91.55 | $90.56 | $90.56 | $90.41 | 4,351 |
2023-08-15 | $93.08 | $93.08 | $91.37 | $91.53 | $91.37 | 23,754 |
2023-08-14 | $92.09 | $92.78 | $92.09 | $92.77 | $92.61 | 5,013 |
2023-08-11 | $92.68 | $92.85 | $92.59 | $92.67 | $92.52 | 47,317 |
2023-08-10 | $93.27 | $93.71 | $92.80 | $92.80 | $92.64 | 6,875 |
2023-08-09 | $93.21 | $93.43 | $92.62 | $92.92 | $92.76 | 11,078 |
2023-08-08 | $93.95 | $93.95 | $92.40 | $93.31 | $93.16 | 15,991 |
2023-08-07 | $93.30 | $94.22 | $93.30 | $94.19 | $94.03 | 46,502 |
2023-08-04 | $93.31 | $94.26 | $93.31 | $93.35 | $93.19 | 9,970 |
2023-08-03 | $93.57 | $93.79 | $93.11 | $93.48 | $93.32 | 13,057 |
2023-08-02 | $95.56 | $95.56 | $93.39 | $93.79 | $93.63 | 29,689 |
2023-08-01 | $95.20 | $95.20 | $94.24 | $94.73 | $94.57 | 8,832 |
2023-07-31 | $94.52 | $95.25 | $94.52 | $95.03 | $94.87 | 10,078 |
2023-07-28 | $95.08 | $95.08 | $94.33 | $94.73 | $94.57 | 9,064 |
2023-07-27 | $96.13 | $96.13 | $93.72 | $93.93 | $93.77 | 7,742 |
2023-07-26 | $94.08 | $95.15 | $94.08 | $94.95 | $94.78 | 6,585 |
2023-07-25 | $93.98 | $94.79 | $93.98 | $94.39 | $94.23 | 6,616 |
2023-07-24 | $94.23 | $94.58 | $93.93 | $94.10 | $93.94 | 12,142 |
2023-07-21 | $94.93 | $94.93 | $93.88 | $94.06 | $93.90 | 6,900 |
2023-07-20 | $94.97 | $94.97 | $93.88 | $94.30 | $94.14 | 9,423 |
2023-07-19 | $94.70 | $94.81 | $94.23 | $94.81 | $94.65 | 22,716 |
2023-07-18 | $93.95 | $94.38 | $93.74 | $94.15 | $93.99 | 20,973 |
2023-07-17 | $92.63 | $93.48 | $92.63 | $93.35 | $93.19 | 28,113 |
2023-07-14 | $93.53 | $93.53 | $92.48 | $92.85 | $92.69 | 11,344 |
2023-07-13 | $93.82 | $93.91 | $93.51 | $93.81 | $93.65 | 6,932 |
2023-07-12 | $93.67 | $93.67 | $93.16 | $93.25 | $93.09 | 16,032 |
2023-07-11 | $91.53 | $92.58 | $91.53 | $92.49 | $92.33 | 11,117 |
2023-07-10 | $90.01 | $91.46 | $90.01 | $91.46 | $91.30 | 8,031 |
2023-07-07 | $89.51 | $91.03 | $89.51 | $90.35 | $90.20 | 63,759 |
2023-07-06 | $89.95 | $89.95 | $88.73 | $89.44 | $89.29 | 7,420 |
2023-07-05 | $91.21 | $91.21 | $90.42 | $90.44 | $90.29 | 6,240 |
2023-07-03 | $91.44 | $91.44 | $90.81 | $91.30 | $91.14 | 20,978 |
2023-06-30 | $91.74 | $91.74 | $90.75 | $91.00 | $90.85 | 6,880 |
2023-06-29 | $89.56 | $90.42 | $89.56 | $90.38 | $90.23 | 10,432 |
2023-06-28 | $89.10 | $89.15 | $88.84 | $89.14 | $88.99 | 4,988 |
2023-06-27 | $88.80 | $89.40 | $88.38 | $89.22 | $89.07 | 17,562 |
2023-06-26 | $88.05 | $88.30 | $87.66 | $87.89 | $87.74 | 24,981 |
2023-06-23 | $87.02 | $87.64 | $87.02 | $87.10 | $86.95 | 7,888 |
2023-06-22 | $88.18 | $88.30 | $87.79 | $87.99 | $87.84 | 5,547 |
2023-06-21 | $88.71 | $89.08 | $88.41 | $88.72 | $88.57 | 36,067 |
2023-06-20 | $90.28 | $90.28 | $88.50 | $88.89 | $88.74 | 13,928 |
2023-06-16 | $91.23 | $91.23 | $89.52 | $89.71 | $89.25 | 7,589 |
2023-06-15 | $89.31 | $90.25 | $89.21 | $90.19 | $89.73 | 13,506 |
2023-06-14 | $90.51 | $90.56 | $88.92 | $89.34 | $88.88 | 25,256 |
2023-06-13 | $90.30 | $90.30 | $89.42 | $90.02 | $89.56 | 6,982 |
2023-06-12 | $89.16 | $89.28 | $88.53 | $89.09 | $88.63 | 7,849 |
2023-06-09 | $89.95 | $89.95 | $88.50 | $88.75 | $88.29 | 9,382 |
2023-06-08 | $90.34 | $90.34 | $88.69 | $89.20 | $88.75 | 6,287 |
2023-06-07 | $88.93 | $89.80 | $88.85 | $89.70 | $89.24 | 7,591 |
2023-06-06 | $87.02 | $88.38 | $86.18 | $88.24 | $87.79 | 16,326 |
2023-06-05 | $87.28 | $87.28 | $86.22 | $86.35 | $85.91 | 3,100 |
2023-06-02 | $85.36 | $87.17 | $85.36 | $87.17 | $86.72 | 7,298 |
2023-06-01 | $84.06 | $84.53 | $83.84 | $84.34 | $83.91 | 7,161 |
2023-05-31 | $84.67 | $84.67 | $83.31 | $83.76 | $83.33 | 8,408 |
2023-05-30 | $85.21 | $85.38 | $84.63 | $84.89 | $84.45 | 7,711 |
2023-05-26 | $85.02 | $85.02 | $84.10 | $84.92 | $84.48 | 9,726 |
2023-05-25 | $85.20 | $85.20 | $83.59 | $84.01 | $83.58 | 5,471 |
2023-05-24 | $85.67 | $85.67 | $83.74 | $83.97 | $83.54 | 5,312 |
2023-05-23 | $86.11 | $86.11 | $84.97 | $84.97 | $84.53 | 27,076 |
2023-05-22 | $85.22 | $85.86 | $85.20 | $85.57 | $85.13 | 16,387 |
2023-05-19 | $86.15 | $86.18 | $84.96 | $85.21 | $84.77 | 33,944 |
2023-05-18 | $85.47 | $86.03 | $85.05 | $85.99 | $85.55 | 32,755 |
2023-05-17 | $84.53 | $85.46 | $84.15 | $85.32 | $84.88 | 7,514 |
2023-05-16 | $84.70 | $84.70 | $83.93 | $83.93 | $83.50 | 8,700 |
2023-05-15 | $84.45 | $85.18 | $84.20 | $84.88 | $84.44 | 14,174 |
2023-05-12 | $84.61 | $84.61 | $83.69 | $84.24 | $83.81 | 2,855 |
2023-05-11 | $85.34 | $85.34 | $83.87 | $84.21 | $83.77 | 7,672 |
2023-05-10 | $85.70 | $85.70 | $83.93 | $84.78 | $84.34 | 4,753 |
2023-05-09 | $84.80 | $84.83 | $84.25 | $84.65 | $84.21 | 4,887 |
2023-05-08 | $84.80 | $85.07 | $84.76 | $85.00 | $84.56 | 5,189 |
2023-05-05 | $84.84 | $85.31 | $84.62 | $85.20 | $85.20 | 11,882 |
2023-05-04 | $84.02 | $84.11 | $83.19 | $83.37 | $83.37 | 6,417 |
2023-05-03 | $85.74 | $86.11 | $84.71 | $84.71 | $84.71 | 5,518 |
2023-05-02 | $85.65 | $85.65 | $83.89 | $84.91 | $84.91 | 8,283 |
2023-05-01 | $86.08 | $86.88 | $86.08 | $86.23 | $86.23 | 3,673 |
2023-04-28 | $85.75 | $86.40 | $85.64 | $86.28 | $86.28 | 8,724 |
2023-04-27 | $84.86 | $85.42 | $84.11 | $85.42 | $85.42 | 6,050 |
2023-04-26 | $84.77 | $84.78 | $84.00 | $84.18 | $84.18 | 7,982 |
2023-04-25 | $85.81 | $85.81 | $84.84 | $84.84 | $84.84 | 4,401 |
2023-04-24 | $86.78 | $86.91 | $86.12 | $86.51 | $86.51 | 4,814 |
2023-04-21 | $86.31 | $86.60 | $86.31 | $86.49 | $86.49 | 5,306 |
2023-04-20 | $86.50 | $86.90 | $86.31 | $86.54 | $86.54 | 19,279 |
2023-04-19 | $86.84 | $87.03 | $86.39 | $86.91 | $86.91 | 5,002 |
2023-04-18 | $87.55 | $87.55 | $86.36 | $86.68 | $86.68 | 5,655 |
2023-04-17 | $86.30 | $87.01 | $86.20 | $87.01 | $87.01 | 3,037 |
2023-04-14 | $87.27 | $87.27 | $85.96 | $86.24 | $86.24 | 4,731 |
2023-04-13 | $86.22 | $86.77 | $86.10 | $86.74 | $86.74 | 3,422 |
2023-04-12 | $87.15 | $87.15 | $85.98 | $85.98 | $85.98 | 8,039 |
2023-04-11 | $86.31 | $87.09 | $85.82 | $86.68 | $86.68 | 5,212 |
2023-04-10 | $84.91 | $85.93 | $84.91 | $85.83 | $85.83 | 4,372 |
2023-04-06 | $84.69 | $84.86 | $84.53 | $84.82 | $84.82 | 11,057 |
2023-04-05 | $84.78 | $84.87 | $84.47 | $84.87 | $84.87 | 2,688 |
2023-04-04 | $86.46 | $86.46 | $85.20 | $85.52 | $85.52 | 4,015 |
2023-04-03 | $87.23 | $87.23 | $86.43 | $86.91 | $86.91 | 23,592 |
2023-03-31 | $86.15 | $86.99 | $86.15 | $86.99 | $86.99 | 5,368 |
2023-03-30 | $86.24 | $86.24 | $85.27 | $85.45 | $85.45 | 9,970 |
2023-03-29 | $84.80 | $85.22 | $84.71 | $85.14 | $85.14 | 11,049 |
2023-03-28 | $84.42 | $84.42 | $83.75 | $84.13 | $84.13 | 2,905 |
2023-03-27 | $83.84 | $84.40 | $83.56 | $84.00 | $84.00 | 5,845 |
2023-03-24 | $81.97 | $83.05 | $81.50 | $83.05 | $83.05 | 5,139 |
2023-03-23 | $83.53 | $84.31 | $81.83 | $82.57 | $82.57 | 21,238 |
2023-03-22 | $85.57 | $85.57 | $83.03 | $83.03 | $83.03 | 4,282 |
2023-03-21 | $85.13 | $85.18 | $84.95 | $85.18 | $85.18 | 5,273 |
2023-03-20 | $83.74 | $83.88 | $83.51 | $83.59 | $83.59 | 12,118 |
2023-03-17 | $82.73 | $82.75 | $82.23 | $82.52 | $82.23 | 2,085 |
2023-03-16 | $83.35 | $84.64 | $83.35 | $84.61 | $84.31 | 3,783 |
2023-03-15 | $83.00 | $83.16 | $82.16 | $83.16 | $82.87 | 2,311 |
2023-03-14 | $85.84 | $85.94 | $84.45 | $85.01 | $84.70 | 2,015 |
2023-03-13 | $82.99 | $84.23 | $82.73 | $83.56 | $83.26 | 4,393 |
2023-03-10 | $87.06 | $87.35 | $84.55 | $85.06 | $84.76 | 2,671 |
2023-03-09 | $90.16 | $90.16 | $87.65 | $87.65 | $87.34 | 2,523 |
2023-03-08 | $89.59 | $90.01 | $89.33 | $89.91 | $89.60 | 8,328 |
2023-03-07 | $91.20 | $91.20 | $89.67 | $89.67 | $89.35 | 13,611 |
2023-03-06 | $92.04 | $92.13 | $90.88 | $90.90 | $90.58 | 9,844 |
2023-03-03 | $91.38 | $92.17 | $91.26 | $92.04 | $91.71 | 3,886 |
2023-03-02 | $90.01 | $91.21 | $89.89 | $91.05 | $90.73 | 7,582 |
2023-03-01 | $90.79 | $90.85 | $90.12 | $90.73 | $90.41 | 24,901 |
2023-02-28 | $90.94 | $91.24 | $90.55 | $90.61 | $90.29 | 7,214 |
2023-02-27 | $91.01 | $91.04 | $90.64 | $90.71 | $90.39 | 3,010 |
2023-02-24 | $89.76 | $90.42 | $89.65 | $90.40 | $90.08 | 7,210 |
2023-02-23 | $91.88 | $91.88 | $90.11 | $91.18 | $90.86 | 6,022 |
2023-02-22 | $91.17 | $91.31 | $90.25 | $90.68 | $90.36 | 36,037 |
2023-02-21 | $91.93 | $91.93 | $90.46 | $90.48 | $90.16 | 10,304 |
2023-02-17 | $93.48 | $93.48 | $92.38 | $92.96 | $92.63 | 13,422 |
2023-02-16 | $94.63 | $94.63 | $92.99 | $93.15 | $93.15 | 15,773 |
2023-02-15 | $92.74 | $93.86 | $92.64 | $93.72 | $93.72 | 7,082 |
2023-02-14 | $92.66 | $93.73 | $92.31 | $93.13 | $93.13 | 10,385 |
2023-02-13 | $92.90 | $93.05 | $92.56 | $93.05 | $93.05 | 6,519 |
2023-02-10 | $91.06 | $91.89 | $91.06 | $91.88 | $91.88 | 12,893 |
2023-02-09 | $94.38 | $94.38 | $91.50 | $91.73 | $91.73 | 4,598 |
2023-02-08 | $93.60 | $93.74 | $92.79 | $93.03 | $93.03 | 38,559 |
2023-02-07 | $93.07 | $94.41 | $92.57 | $94.32 | $94.32 | 21,025 |
2023-02-06 | $93.58 | $93.63 | $93.18 | $93.37 | $93.37 | 17,547 |
2023-02-03 | $94.95 | $95.34 | $94.34 | $94.69 | $94.69 | 318,975 |
2023-02-02 | $95.10 | $95.62 | $94.23 | $95.15 | $95.15 | 22,238 |
2023-02-01 | $92.43 | $94.57 | $92.07 | $93.84 | $93.84 | 12,311 |
2023-01-31 | $90.84 | $92.26 | $90.84 | $92.26 | $92.26 | 13,682 |
2023-01-30 | $90.67 | $90.99 | $90.12 | $90.12 | $90.12 | 2,221 |
2023-01-27 | $90.47 | $91.39 | $90.47 | $91.13 | $91.13 | 4,455 |
2023-01-26 | $90.28 | $90.67 | $89.81 | $90.67 | $90.67 | 15,467 |
2023-01-25 | $91.43 | $91.43 | $88.94 | $90.01 | $90.01 | 10,854 |
2023-01-24 | $89.98 | $90.33 | $89.88 | $89.95 | $89.95 | 8,132 |
2023-01-23 | $89.25 | $90.49 | $89.04 | $90.26 | $90.26 | 4,930 |
2023-01-20 | $87.29 | $89.09 | $87.29 | $89.06 | $89.06 | 22,236 |
2023-01-19 | $89.16 | $89.16 | $87.13 | $87.47 | $87.47 | 7,764 |
2023-01-18 | $90.35 | $90.35 | $88.26 | $88.35 | $88.35 | 10,263 |
2023-01-17 | $90.04 | $90.04 | $89.35 | $89.52 | $89.52 | 6,284 |
2023-01-13 | $89.00 | $89.65 | $88.90 | $89.65 | $89.65 | 4,299 |
2023-01-12 | $89.38 | $89.45 | $88.32 | $89.25 | $89.25 | 24,106 |
2023-01-11 | $87.93 | $88.49 | $87.88 | $88.49 | $88.49 | 3,342 |
2023-01-10 | $87.12 | $87.43 | $86.20 | $87.43 | $87.43 | 16,353 |
2023-01-09 | $86.96 | $87.35 | $86.35 | $86.35 | $86.35 | 8,162 |
2023-01-06 | $84.98 | $86.27 | $84.68 | $86.15 | $86.15 | 21,909 |
2023-01-05 | $84.10 | $84.11 | $84.01 | $84.01 | $84.01 | 1,445 |
2023-01-04 | $82.58 | $85.16 | $82.58 | $84.72 | $84.72 | 9,701 |
2023-01-03 | $83.47 | $84.06 | $82.92 | $83.49 | $83.49 | 13,466 |
2022-12-30 | $83.46 | $83.71 | $83.01 | $83.71 | $83.71 | 13,334 |
2022-12-29 | $83.69 | $84.18 | $83.69 | $84.11 | $84.11 | 10,353 |
2022-12-28 | $84.13 | $84.13 | $82.25 | $82.28 | $82.28 | 7,396 |
2022-12-27 | $83.86 | $83.97 | $83.33 | $83.69 | $83.69 | 5,800 |
2022-12-23 | $83.36 | $83.83 | $83.16 | $83.82 | $83.82 | 11,706 |
2022-12-22 | $82.46 | $82.99 | $81.84 | $82.99 | $82.99 | 2,733 |
2022-12-21 | $83.81 | $84.19 | $83.81 | $83.96 | $83.96 | 2,411 |
2022-12-20 | $82.42 | $82.91 | $82.42 | $82.42 | $82.42 | 4,562 |
2022-12-19 | $82.84 | $82.84 | $81.83 | $82.05 | $82.05 | 45,674 |
2022-12-16 | $83.48 | $83.61 | $82.93 | $83.28 | $83.07 | 14,219 |
2022-12-15 | $84.90 | $84.90 | $83.98 | $84.17 | $83.95 | 5,508 |
2022-12-14 | $87.19 | $87.33 | $86.11 | $86.28 | $86.06 | 2,620 |
2022-12-13 | $88.03 | $88.03 | $86.17 | $86.61 | $86.39 | 3,926 |
2022-12-12 | $85.15 | $86.26 | $85.15 | $86.11 | $85.89 | 1,384 |
2022-12-09 | $85.52 | $85.80 | $85.29 | $85.29 | $85.07 | 1,568 |
2022-12-08 | $86.32 | $86.63 | $85.82 | $86.09 | $85.87 | 3,773 |
2022-12-07 | $85.87 | $85.87 | $85.39 | $85.50 | $85.29 | 1,579 |
2022-12-06 | $86.11 | $86.16 | $85.09 | $85.66 | $85.44 | 11,149 |
2022-12-05 | $87.50 | $87.62 | $86.49 | $86.88 | $86.66 | 6,754 |
2022-12-02 | $88.51 | $89.42 | $88.51 | $88.96 | $88.73 | 4,328 |
2022-12-01 | $89.70 | $89.70 | $88.92 | $88.95 | $88.72 | 1,753 |
2022-11-30 | $86.94 | $88.84 | $86.21 | $88.84 | $88.61 | 6,609 |
2022-11-29 | $87.07 | $87.08 | $86.74 | $86.90 | $86.68 | 12,505 |
2022-11-28 | $87.09 | $87.52 | $86.33 | $86.57 | $86.35 | 3,571 |
2022-11-25 | $88.10 | $88.32 | $88.10 | $88.19 | $87.96 | 3,348 |
2022-11-23 | $88.02 | $88.04 | $87.71 | $87.83 | $87.83 | 2,208 |
2022-11-22 | $86.90 | $87.71 | $86.90 | $87.71 | $87.71 | 1,690 |
2022-11-21 | $86.40 | $86.40 | $86.17 | $86.32 | $86.32 | 1,974 |
2022-11-18 | $86.90 | $86.90 | $86.11 | $86.49 | $86.49 | 2,083 |
2022-11-17 | $84.83 | $86.02 | $84.83 | $85.91 | $85.91 | 11,734 |
2022-11-16 | $89.72 | $89.72 | $86.27 | $86.49 | $86.49 | 24,345 |
2022-11-15 | $90.31 | $90.31 | $87.73 | $87.73 | $87.73 | 2,120 |
2022-11-14 | $87.22 | $87.64 | $86.45 | $86.45 | $86.45 | 2,010 |
2022-11-11 | $87.36 | $87.84 | $87.22 | $87.40 | $87.40 | 7,690 |
2022-11-10 | $85.11 | $86.62 | $85.11 | $86.62 | $86.62 | 4,988 |
2022-11-09 | $83.40 | $83.40 | $81.73 | $81.90 | $81.90 | 3,194 |
2022-11-08 | $85.94 | $85.94 | $83.26 | $83.40 | $83.40 | 46,349 |
2022-11-07 | $82.77 | $83.60 | $82.73 | $83.54 | $83.54 | 4,439 |
2022-11-04 | $82.43 | $82.80 | $81.52 | $82.80 | $82.80 | 3,541 |
2022-11-03 | $80.83 | $81.55 | $80.83 | $81.18 | $81.18 | 29,068 |
2022-11-02 | $84.42 | $84.42 | $81.57 | $81.65 | $81.65 | 71,947 |
2022-11-01 | $84.36 | $84.44 | $83.56 | $84.06 | $84.06 | 324,941 |
2022-10-31 | $84.01 | $84.01 | $83.65 | $83.65 | $83.65 | 620 |
2022-10-28 | $82.73 | $83.70 | $82.71 | $83.70 | $83.70 | 1,117 |
2022-10-27 | $82.72 | $82.91 | $81.96 | $81.96 | $81.96 | 842 |
2022-10-26 | $82.41 | $82.41 | $81.99 | $81.99 | $81.99 | 892 |
2022-10-25 | $81.64 | $81.74 | $81.64 | $81.74 | $81.74 | 1,225 |
2022-10-24 | $79.41 | $80.00 | $79.41 | $79.72 | $79.72 | 1,250 |
2022-10-21 | $78.01 | $79.25 | $78.01 | $79.25 | $79.25 | 2,087 |
2022-10-20 | $78.50 | $79.29 | $77.67 | $77.67 | $77.67 | 1,019 |
2022-10-19 | $79.00 | $79.00 | $78.56 | $78.66 | $78.66 | 556 |
2022-10-18 | $80.00 | $80.35 | $79.49 | $79.99 | $79.99 | 3,128 |
2022-10-17 | $78.48 | $79.21 | $78.48 | $78.96 | $78.96 | 909 |
2022-10-14 | $78.90 | $78.90 | $76.75 | $76.75 | $76.75 | 1,877 |
2022-10-13 | $74.94 | $78.81 | $74.94 | $78.71 | $78.71 | 2,446 |
2022-10-12 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 324 |
2022-10-11 | $76.78 | $78.31 | $76.78 | $77.29 | $77.29 | 3,969 |
2022-10-10 | $77.58 | $77.58 | $77.28 | $77.28 | $77.28 | 2,166 |
2022-10-07 | $77.39 | $77.39 | $77.32 | $77.32 | $77.32 | 1,496 |
2022-10-06 | $80.07 | $80.07 | $79.16 | $79.44 | $79.44 | 8,463 |
2022-10-05 | $79.41 | $80.20 | $78.89 | $80.07 | $80.07 | 5,203 |
2022-10-04 | $79.28 | $80.30 | $79.28 | $80.30 | $80.30 | 14,911 |
2022-10-03 | $76.90 | $77.84 | $76.90 | $77.35 | $77.35 | 40,211 |
2022-09-30 | $75.48 | $76.36 | $75.06 | $75.06 | $75.06 | 5,015 |
2022-09-29 | $76.46 | $76.46 | $75.17 | $75.63 | $75.63 | 1,829 |
2022-09-28 | $77.27 | $77.64 | $77.27 | $77.47 | $77.47 | 761 |
2022-09-27 | $76.14 | $76.14 | $74.63 | $75.35 | $75.35 | 7,053 |
2022-09-26 | $76.36 | $76.95 | $75.45 | $75.45 | $75.45 | 9,404 |
2022-09-23 | $77.75 | $77.75 | $75.77 | $76.47 | $76.47 | 5,317 |
2022-09-22 | $80.11 | $80.11 | $78.20 | $78.30 | $78.30 | 5,113 |
2022-09-21 | $81.71 | $81.79 | $79.84 | $79.84 | $79.84 | 14,502 |
2022-09-20 | $81.39 | $81.39 | $80.44 | $80.92 | $80.92 | 2,095 |
2022-09-19 | $81.90 | $82.35 | $81.88 | $82.35 | $82.35 | 798 |
2022-09-16 | $81.79 | $81.79 | $81.79 | $81.79 | $81.48 | 340 |
2022-09-15 | $82.92 | $83.32 | $82.57 | $82.87 | $82.55 | 1,150 |
2022-09-14 | $83.30 | $83.49 | $83.05 | $83.23 | $82.91 | 9,514 |
2022-09-13 | $84.72 | $84.72 | $83.28 | $83.32 | $82.99 | 1,476 |
2022-09-12 | $86.50 | $86.67 | $86.39 | $86.61 | $86.27 | 3,029 |
2022-09-09 | $84.94 | $85.70 | $84.94 | $85.70 | $85.37 | 1,046 |
2022-09-08 | $83.52 | $84.10 | $83.52 | $84.10 | $83.77 | 3,190 |
2022-09-07 | $80.98 | $83.35 | $80.98 | $83.35 | $83.03 | 1,712 |
2022-09-06 | $81.76 | $81.76 | $81.31 | $81.41 | $81.10 | 2,619 |
2022-09-02 | $83.86 | $83.86 | $81.99 | $81.99 | $81.67 | 2,232 |
2022-09-01 | $82.26 | $82.62 | $81.75 | $82.62 | $82.30 | 7,102 |
2022-08-31 | $83.44 | $83.64 | $83.43 | $83.43 | $83.11 | 1,331 |
2022-08-30 | $84.17 | $84.17 | $83.93 | $84.04 | $83.72 | 635 |
2022-08-29 | $84.59 | $85.79 | $84.59 | $85.21 | $84.88 | 1,506 |
2022-08-26 | $87.52 | $87.52 | $85.78 | $85.89 | $85.89 | 3,050 |
2022-08-25 | $87.37 | $88.48 | $87.37 | $88.48 | $88.48 | 2,306 |
2022-08-24 | $87.00 | $87.14 | $86.93 | $87.14 | $87.14 | 844 |
2022-08-23 | $87.20 | $87.20 | $86.76 | $86.76 | $86.76 | 622 |
2022-08-22 | $87.95 | $87.95 | $86.62 | $86.72 | $86.72 | 2,982 |
2022-08-19 | $88.83 | $88.83 | $88.58 | $88.83 | $88.83 | 1,535 |
2022-08-18 | $89.50 | $90.42 | $89.50 | $90.26 | $90.26 | 2,586 |
2022-08-17 | $90.49 | $90.49 | $89.50 | $89.71 | $89.71 | 1,507 |
2022-08-16 | $90.49 | $91.14 | $90.49 | $91.05 | $91.05 | 20,513 |
2022-08-15 | $90.37 | $90.46 | $90.28 | $90.43 | $90.43 | 2,136 |
2022-08-12 | $89.18 | $90.19 | $89.18 | $90.19 | $90.19 | 2,985 |
2022-08-11 | $88.35 | $89.78 | $88.35 | $88.87 | $88.87 | 24,018 |
2022-08-10 | $85.97 | $88.41 | $85.97 | $88.27 | $88.27 | 15,901 |
2022-08-09 | $86.35 | $86.35 | $85.83 | $85.92 | $85.92 | 3,070 |
2022-08-08 | $87.00 | $87.81 | $86.92 | $87.01 | $87.01 | 2,837 |
2022-08-05 | $86.45 | $86.45 | $86.12 | $86.34 | $86.34 | 1,304 |
2022-08-04 | $86.16 | $86.16 | $85.86 | $85.86 | $85.86 | 1,495 |
2022-08-03 | $85.90 | $86.65 | $85.86 | $86.60 | $86.60 | 1,487 |
2022-08-02 | $85.94 | $85.94 | $85.70 | $85.70 | $85.70 | 1,447 |
2022-08-01 | $86.30 | $86.58 | $86.30 | $86.46 | $86.46 | 889 |
2022-07-29 | $85.72 | $86.46 | $85.72 | $86.46 | $86.46 | 1,859 |
2022-07-28 | $83.27 | $85.44 | $83.27 | $85.44 | $85.44 | 848 |
2022-07-27 | $83.10 | $84.16 | $83.10 | $84.16 | $84.16 | 3,162 |
2022-07-26 | $82.07 | $82.44 | $82.07 | $82.38 | $82.38 | 2,331 |
2022-07-25 | $82.78 | $83.07 | $82.65 | $83.07 | $83.07 | 1,107 |
2022-07-22 | $83.11 | $83.37 | $82.56 | $82.56 | $82.56 | 604 |
2022-07-21 | $82.44 | $83.26 | $82.44 | $83.26 | $83.26 | 7,423 |
2022-07-20 | $80.96 | $82.76 | $80.96 | $82.76 | $82.76 | 1,559 |
2022-07-19 | $80.71 | $81.76 | $80.63 | $81.76 | $81.76 | 1,400 |
2022-07-18 | $80.51 | $80.51 | $79.22 | $79.22 | $79.22 | 2,129 |
2022-07-15 | $78.77 | $79.34 | $78.77 | $79.33 | $79.33 | 2,112 |
2022-07-14 | $77.64 | $77.84 | $76.75 | $77.84 | $77.84 | 1,032 |
2022-07-13 | $78.51 | $78.69 | $78.51 | $78.69 | $78.69 | 2,222 |
2022-07-12 | $79.70 | $79.70 | $78.85 | $78.94 | $78.94 | 1,012 |
2022-07-11 | $79.39 | $79.44 | $78.86 | $78.97 | $78.97 | 1,160 |
2022-07-08 | $80.09 | $80.09 | $80.09 | $80.09 | $80.09 | 133 |
2022-07-07 | $79.93 | $80.47 | $79.93 | $80.25 | $80.25 | 2,258 |
2022-07-06 | $78.28 | $78.56 | $78.04 | $78.56 | $78.56 | 1,810 |
2022-07-05 | $77.51 | $79.03 | $77.51 | $79.03 | $79.03 | 1,402 |
2022-07-01 | $79.07 | $79.09 | $77.52 | $78.99 | $78.99 | 9,796 |
2022-06-30 | $77.42 | $78.77 | $77.32 | $77.93 | $77.93 | 30,462 |
2022-06-29 | $78.79 | $78.97 | $78.51 | $78.87 | $78.87 | 1,871 |
2022-06-28 | $80.43 | $81.56 | $79.56 | $79.59 | $79.59 | 2,619 |
2022-06-27 | $81.63 | $81.63 | $80.54 | $80.59 | $80.59 | 4,912 |
2022-06-24 | $79.80 | $80.60 | $79.80 | $80.46 | $80.46 | 5,227 |
2022-06-23 | $77.33 | $77.91 | $77.02 | $77.81 | $77.81 | 2,144 |
2022-06-22 | $76.93 | $77.54 | $76.93 | $77.10 | $77.10 | 2,553 |
2022-06-21 | $76.95 | $77.91 | $76.95 | $77.31 | $77.31 | 5,844 |
2022-06-17 | $76.93 | $77.45 | $76.73 | $76.81 | $76.54 | 1,859 |
2022-06-16 | $76.27 | $76.42 | $75.69 | $75.92 | $75.66 | 1,804 |
2022-06-15 | $79.94 | $80.80 | $79.82 | $79.82 | $79.54 | 1,433 |
2022-06-14 | $79.17 | $79.88 | $78.22 | $78.76 | $78.48 | 29,797 |
2022-06-13 | $79.35 | $80.00 | $79.08 | $79.15 | $78.87 | 4,789 |
2022-06-10 | $83.21 | $83.28 | $82.88 | $83.00 | $82.70 | 2,030 |
2022-06-09 | $86.14 | $86.23 | $85.14 | $85.14 | $84.84 | 1,584 |
2022-06-08 | $86.56 | $86.78 | $86.56 | $86.78 | $86.48 | 821 |
2022-06-07 | $87.55 | $88.29 | $86.58 | $88.29 | $87.98 | 2,038 |
2022-06-06 | $87.68 | $87.79 | $87.10 | $87.12 | $86.81 | 1,811 |
2022-06-03 | $87.18 | $87.18 | $86.61 | $86.73 | $86.43 | 8,613 |
2022-06-02 | $87.04 | $87.75 | $87.04 | $87.75 | $87.45 | 687 |
2022-06-01 | $86.93 | $86.93 | $85.09 | $86.01 | $85.71 | 4,430 |
2022-05-31 | $87.69 | $87.69 | $86.13 | $86.48 | $86.18 | 3,747 |
2022-05-27 | $86.38 | $87.27 | $86.38 | $87.27 | $86.97 | 2,632 |
2022-05-26 | $85.58 | $85.58 | $85.49 | $85.49 | $85.19 | 409 |
2022-05-25 | $82.60 | $83.61 | $82.60 | $83.61 | $83.32 | 1,412 |
2022-05-24 | $82.76 | $82.76 | $80.76 | $81.88 | $81.59 | 4,947 |
2022-05-23 | $82.11 | $83.04 | $82.11 | $82.77 | $82.48 | 3,866 |
2022-05-20 | $82.53 | $82.53 | $80.67 | $81.98 | $81.69 | 3,383 |
2022-05-19 | $82.30 | $83.34 | $82.30 | $82.43 | $82.14 | 2,116 |
2022-05-18 | $83.98 | $83.98 | $82.28 | $82.48 | $82.19 | 3,035 |
2022-05-17 | $85.38 | $85.55 | $85.38 | $85.55 | $85.25 | 755 |
2022-05-16 | $83.49 | $83.49 | $82.92 | $82.99 | $82.70 | 1,666 |
2022-05-13 | $83.88 | $83.88 | $83.00 | $83.47 | $83.18 | 1,714 |
2022-05-12 | $80.39 | $81.83 | $80.11 | $81.16 | $80.87 | 5,197 |
2022-05-11 | $82.86 | $83.11 | $80.48 | $80.48 | $80.20 | 2,097 |
2022-05-10 | $82.17 | $82.28 | $81.92 | $81.92 | $81.63 | 1,707 |
2022-05-09 | $83.99 | $83.99 | $81.94 | $82.28 | $81.99 | 59,237 |
2022-05-06 | $85.04 | $85.62 | $84.24 | $84.95 | $84.65 | 3,820 |
2022-05-05 | $86.30 | $86.30 | $85.21 | $85.96 | $85.66 | 3,383 |
2022-05-04 | $86.66 | $89.27 | $86.05 | $89.19 | $88.87 | 1,392 |
2022-05-03 | $85.88 | $87.06 | $85.88 | $86.89 | $86.59 | 2,478 |
2022-05-02 | $86.20 | $86.20 | $84.53 | $86.06 | $85.76 | 931 |
2022-04-29 | $87.40 | $87.40 | $85.47 | $85.47 | $85.17 | 1,018 |
2022-04-28 | $84.92 | $88.09 | $84.92 | $87.82 | $87.51 | 5,065 |
2022-04-27 | $86.91 | $87.07 | $86.09 | $86.14 | $85.84 | 7,519 |
2022-04-26 | $88.19 | $88.19 | $86.35 | $86.41 | $86.11 | 3,137 |
2022-04-25 | $87.73 | $88.74 | $86.53 | $88.62 | $88.31 | 2,388 |
2022-04-22 | $89.57 | $89.93 | $88.23 | $88.23 | $87.92 | 2,182 |
2022-04-21 | $92.64 | $92.64 | $90.66 | $90.66 | $90.34 | 1,415 |
2022-04-20 | $92.24 | $92.73 | $92.24 | $92.27 | $91.95 | 890 |
2022-04-19 | $91.23 | $91.62 | $91.23 | $91.60 | $91.28 | 1,291 |
2022-04-18 | $89.66 | $89.75 | $89.34 | $89.47 | $89.16 | 2,089 |
2022-04-14 | $90.29 | $90.29 | $89.81 | $89.81 | $89.50 | 1,009 |
2022-04-13 | $89.21 | $90.32 | $89.18 | $90.32 | $90.00 | 2,237 |
2022-04-12 | $90.62 | $90.62 | $88.69 | $88.85 | $88.54 | 1,053 |
2022-04-11 | $88.58 | $89.40 | $88.58 | $88.95 | $88.63 | 1,052 |
2022-04-08 | $89.65 | $89.76 | $89.20 | $89.20 | $88.88 | 1,120 |
2022-04-07 | $88.25 | $89.53 | $88.25 | $89.26 | $88.95 | 2,617 |
2022-04-06 | $89.43 | $89.96 | $89.01 | $89.53 | $89.22 | 9,321 |
2022-04-05 | $92.23 | $92.23 | $90.59 | $90.59 | $90.27 | 1,956 |
2022-04-04 | $93.47 | $93.47 | $92.22 | $92.22 | $91.90 | 1,021 |
2022-04-01 | $93.10 | $93.10 | $92.43 | $92.43 | $92.11 | 1,884 |
2022-03-31 | $93.27 | $93.27 | $92.12 | $92.12 | $91.80 | 1,220 |
2022-03-30 | $94.18 | $94.18 | $93.04 | $93.12 | $92.79 | 1,324 |
2022-03-29 | $93.25 | $94.96 | $93.25 | $94.61 | $94.28 | 1,710 |
2022-03-28 | $91.94 | $92.44 | $91.68 | $92.44 | $92.11 | 2,178 |
2022-03-25 | $90.86 | $92.38 | $90.86 | $92.38 | $92.06 | 8,533 |
2022-03-24 | $91.10 | $91.70 | $91.10 | $91.70 | $91.38 | 2,618 |
2022-03-23 | $91.97 | $91.97 | $90.84 | $90.84 | $90.52 | 2,699 |
2022-03-22 | $93.18 | $93.26 | $92.61 | $92.61 | $92.28 | 834 |
2022-03-21 | $91.90 | $91.91 | $91.51 | $91.91 | $91.59 | 1,003 |
2022-03-18 | $91.82 | $92.80 | $91.82 | $92.80 | $92.21 | 5,759 |
2022-03-17 | $90.87 | $92.03 | $90.87 | $92.00 | $91.41 | 1,912 |
2022-03-16 | $90.56 | $91.26 | $89.65 | $91.26 | $90.67 | 8,908 |
2022-03-15 | $87.83 | $88.85 | $87.83 | $88.81 | $88.24 | 7,260 |
2022-03-14 | $88.40 | $88.97 | $87.36 | $87.60 | $87.04 | 3,281 |
2022-03-11 | $89.92 | $89.92 | $88.52 | $88.52 | $87.96 | 3,845 |
2022-03-10 | $88.35 | $89.29 | $88.35 | $89.29 | $88.71 | 2,200 |
2022-03-09 | $88.64 | $89.73 | $88.64 | $89.14 | $88.56 | 6,410 |
2022-03-08 | $86.29 | $88.88 | $86.29 | $86.86 | $86.30 | 4,175 |
2022-03-07 | $89.47 | $89.47 | $86.61 | $86.61 | $86.06 | 488 |
2022-03-04 | $89.77 | $89.77 | $89.00 | $89.61 | $89.04 | 2,435 |
2022-03-03 | $91.69 | $91.69 | $90.98 | $90.98 | $90.40 | 2,193 |
2022-03-02 | $90.21 | $91.79 | $90.19 | $91.69 | $91.10 | 40,009 |
2022-03-01 | $89.50 | $89.75 | $88.86 | $89.08 | $88.51 | 1,789 |
2022-02-28 | $91.10 | $91.49 | $90.80 | $91.09 | $90.51 | 760 |
2022-02-25 | $89.64 | $91.06 | $89.64 | $91.06 | $90.47 | 5,932 |
2022-02-24 | $85.87 | $88.81 | $84.87 | $88.79 | $88.22 | 2,163 |
2022-02-23 | $89.24 | $89.24 | $87.71 | $87.71 | $87.15 | 846 |
2022-02-22 | $89.44 | $90.04 | $88.72 | $89.14 | $88.56 | 4,882 |
2022-02-18 | $90.19 | $90.39 | $90.19 | $90.39 | $89.81 | 1,249 |
2022-02-17 | $91.56 | $91.58 | $90.90 | $90.90 | $90.32 | 2,971 |
2022-02-16 | $91.40 | $92.88 | $91.40 | $92.74 | $92.15 | 6,686 |
2022-02-15 | $91.85 | $92.42 | $91.85 | $92.35 | $91.76 | 821 |
2022-02-14 | $90.14 | $90.30 | $90.14 | $90.30 | $89.72 | 719 |
2022-02-11 | $92.15 | $92.35 | $90.25 | $90.70 | $90.12 | 14,208 |
2022-02-10 | $92.79 | $93.85 | $91.77 | $91.77 | $91.18 | 2,973 |
2022-02-09 | $94.92 | $94.92 | $92.78 | $92.85 | $92.26 | 3,182 |
2022-02-08 | $90.47 | $91.49 | $90.46 | $91.49 | $90.90 | 2,052 |
2022-02-07 | $90.00 | $90.37 | $89.61 | $89.61 | $89.03 | 2,477 |
2022-02-04 | $88.97 | $89.68 | $88.97 | $89.68 | $89.11 | 748 |
2022-02-03 | $90.83 | $90.85 | $89.56 | $89.56 | $88.99 | 3,569 |
2022-02-02 | $90.75 | $91.27 | $90.59 | $90.99 | $90.40 | 5,931 |
2022-02-01 | $90.00 | $91.27 | $89.85 | $91.27 | $90.68 | 45,864 |
2022-01-31 | $88.98 | $90.35 | $88.69 | $90.32 | $89.74 | 3,678 |
2022-01-28 | $87.21 | $88.17 | $86.24 | $88.17 | $87.60 | 3,293 |
2022-01-27 | $89.03 | $89.62 | $86.73 | $87.38 | $86.82 | 7,587 |
2022-01-26 | $90.02 | $91.07 | $88.18 | $88.18 | $87.62 | 5,464 |
2022-01-25 | $89.29 | $89.29 | $87.76 | $89.11 | $88.54 | 6,957 |
2022-01-24 | $86.93 | $91.19 | $86.62 | $91.14 | $90.56 | 12,877 |
2022-01-21 | $90.42 | $90.87 | $89.07 | $89.57 | $89.00 | 23,478 |
2022-01-20 | $93.05 | $93.06 | $90.41 | $90.41 | $89.83 | 5,226 |
2022-01-19 | $93.57 | $93.57 | $92.10 | $92.10 | $91.51 | 2,600 |
2022-01-18 | $94.23 | $94.23 | $93.35 | $93.36 | $92.76 | 3,166 |
2022-01-14 | $94.81 | $95.31 | $94.61 | $95.31 | $94.70 | 4,178 |
2022-01-13 | $96.34 | $96.75 | $95.64 | $95.70 | $95.09 | 6,078 |
2022-01-12 | $96.28 | $96.28 | $95.27 | $95.64 | $95.02 | 4,865 |
2022-01-11 | $95.67 | $95.87 | $95.50 | $95.83 | $95.21 | 1,330 |
2022-01-10 | $93.95 | $95.09 | $93.83 | $95.09 | $94.48 | 2,131 |
2022-01-07 | $96.03 | $96.44 | $95.39 | $95.45 | $94.84 | 6,337 |
2022-01-06 | $95.75 | $96.38 | $95.55 | $95.90 | $95.29 | 9,777 |
2022-01-05 | $97.63 | $97.63 | $95.43 | $95.43 | $94.82 | 1,190 |
2022-01-04 | $96.84 | $97.75 | $96.84 | $97.47 | $96.84 | 6,679 |
2022-01-03 | $96.92 | $96.92 | $96.09 | $96.63 | $96.01 | 6,600 |
2021-12-31 | $96.24 | $96.57 | $95.96 | $95.96 | $95.34 | 2,588 |
2021-12-30 | $96.96 | $96.99 | $96.19 | $96.19 | $95.57 | 11,750 |
2021-12-29 | $95.67 | $96.41 | $95.67 | $96.41 | $95.79 | 5,595 |
2021-12-28 | $96.08 | $96.37 | $95.76 | $95.76 | $95.15 | 3,661 |
2021-12-27 | $94.77 | $95.64 | $94.77 | $95.64 | $95.03 | 3,404 |
2021-12-23 | $94.66 | $94.66 | $94.19 | $94.60 | $93.99 | 3,404 |
2021-12-22 | $93.51 | $93.81 | $93.37 | $93.81 | $93.21 | 3,089 |
2021-12-21 | $92.61 | $92.97 | $92.61 | $92.97 | $92.38 | 1,339 |
2021-12-20 | $89.66 | $90.65 | $89.66 | $90.65 | $90.07 | 1,711 |
2021-12-17 | $91.69 | $92.94 | $91.69 | $92.45 | $91.66 | 2,366 |
2021-12-16 | $94.18 | $94.18 | $92.27 | $92.68 | $91.88 | 2,016 |
2021-12-15 | $91.85 | $93.79 | $91.68 | $93.72 | $92.92 | 5,339 |
2021-12-14 | $92.08 | $92.82 | $92.08 | $92.58 | $91.79 | 1,243 |
2021-12-13 | $95.19 | $95.19 | $92.88 | $93.09 | $92.29 | 3,515 |
2021-12-10 | $94.59 | $94.59 | $93.59 | $94.07 | $93.27 | 9,054 |
2021-12-09 | $95.02 | $95.02 | $94.09 | $94.09 | $93.29 | 2,260 |
2021-12-08 | $96.00 | $96.00 | $95.12 | $95.41 | $94.59 | 17,888 |
2021-12-07 | $95.45 | $95.49 | $94.65 | $94.70 | $93.89 | 1,519 |
2021-12-06 | $91.89 | $94.15 | $91.89 | $93.43 | $92.63 | 12,595 |
2021-12-03 | $91.55 | $91.55 | $90.83 | $91.39 | $90.61 | 2,751 |
2021-12-02 | $91.44 | $92.76 | $90.47 | $92.30 | $91.51 | 3,539 |
2021-12-01 | $93.71 | $93.71 | $90.07 | $90.07 | $89.30 | 1,297 |
2021-11-30 | $92.88 | $92.88 | $91.31 | $91.40 | $90.62 | 7,944 |
2021-11-29 | $95.49 | $95.49 | $93.92 | $94.02 | $93.21 | 4,185 |
2021-11-26 | $93.48 | $94.19 | $93.02 | $93.74 | $92.94 | 2,474 |
2021-11-24 | $96.57 | $97.25 | $96.57 | $97.14 | $96.31 | 1,318 |
2021-11-23 | $98.01 | $98.01 | $96.90 | $97.51 | $96.68 | 2,411 |
2021-11-22 | $95.84 | $98.14 | $95.84 | $97.28 | $96.44 | 3,974 |
2021-11-19 | $97.05 | $97.33 | $97.03 | $97.03 | $96.20 | 3,866 |
2021-11-18 | $97.11 | $97.64 | $97.11 | $97.49 | $96.65 | 3,081 |
2021-11-17 | $98.90 | $98.90 | $97.32 | $97.81 | $96.97 | 9,367 |
2021-11-16 | $98.28 | $99.00 | $98.28 | $98.65 | $97.81 | 8,686 |
2021-11-15 | $98.58 | $98.62 | $98.45 | $98.45 | $97.61 | 1,501 |
2021-11-12 | $98.28 | $98.39 | $98.26 | $98.37 | $97.53 | 1,628 |
2021-11-11 | $97.61 | $98.36 | $97.61 | $98.06 | $97.22 | 1,870 |
2021-11-10 | $98.58 | $98.58 | $97.35 | $97.60 | $96.77 | 1,636 |
2021-11-09 | $98.50 | $98.50 | $98.13 | $98.29 | $97.45 | 923 |
2021-11-08 | $98.71 | $98.71 | $98.47 | $98.68 | $97.83 | 2,071 |
2021-11-05 | $98.68 | $98.87 | $98.56 | $98.71 | $97.87 | 1,775 |
2021-11-04 | $97.64 | $97.64 | $97.38 | $97.45 | $96.62 | 2,291 |
2021-11-03 | $96.75 | $97.95 | $96.75 | $97.95 | $97.12 | 1,213 |
2021-11-02 | $97.45 | $97.45 | $96.39 | $96.85 | $96.02 | 4,571 |
2021-11-01 | $96.06 | $96.60 | $95.99 | $96.60 | $95.77 | 1,406 |
2021-10-29 | $94.68 | $94.68 | $94.07 | $94.51 | $93.70 | 2,361 |
2021-10-28 | $93.90 | $94.51 | $93.90 | $94.50 | $93.69 | 10,462 |
2021-10-27 | $93.69 | $93.69 | $93.05 | $93.05 | $92.26 | 1,317 |
2021-10-26 | $95.45 | $95.47 | $94.67 | $94.67 | $93.86 | 2,014 |
2021-10-25 | $95.10 | $95.69 | $95.10 | $95.31 | $94.49 | 1,585 |
2021-10-22 | $94.97 | $95.21 | $94.89 | $94.89 | $94.08 | 2,382 |
2021-10-21 | $94.82 | $95.05 | $94.36 | $94.85 | $94.04 | 2,550 |
2021-10-20 | $94.56 | $94.70 | $94.48 | $94.52 | $93.72 | 2,691 |
2021-10-19 | $93.50 | $94.00 | $93.50 | $93.79 | $92.99 | 2,283 |
2021-10-18 | $93.27 | $93.88 | $93.27 | $93.61 | $92.81 | 16,897 |
2021-10-15 | $94.03 | $94.11 | $93.51 | $93.51 | $92.71 | 1,676 |
2021-10-14 | $93.07 | $93.61 | $93.07 | $93.34 | $92.54 | 3,107 |
2021-10-13 | $91.81 | $92.11 | $91.81 | $91.95 | $91.16 | 1,940 |
2021-10-12 | $91.98 | $91.98 | $91.64 | $91.64 | $90.86 | 659 |
2021-10-11 | $92.48 | $92.52 | $91.19 | $91.19 | $90.41 | 4,438 |
2021-10-08 | $92.35 | $92.35 | $91.79 | $91.79 | $91.01 | 719 |
2021-10-07 | $91.81 | $92.61 | $91.81 | $92.12 | $91.33 | 1,727 |
2021-10-06 | $89.97 | $90.94 | $89.50 | $90.94 | $90.16 | 7,194 |
2021-10-05 | $91.17 | $91.17 | $91.10 | $91.10 | $90.32 | 1,115 |
2021-10-04 | $91.54 | $91.54 | $90.79 | $90.99 | $90.22 | 1,421 |
2021-10-01 | $90.26 | $91.93 | $90.26 | $91.46 | $90.67 | 1,233 |
2021-09-30 | $90.40 | $90.71 | $89.91 | $89.91 | $89.15 | 4,795 |
2021-09-29 | $91.32 | $91.32 | $91.19 | $91.19 | $90.41 | 559 |
2021-09-28 | $91.72 | $92.32 | $91.05 | $91.05 | $90.27 | 2,700 |
2021-09-27 | $91.74 | $92.91 | $91.74 | $92.56 | $91.77 | 5,783 |
2021-09-24 | $91.77 | $91.77 | $91.40 | $91.47 | $90.68 | 2,209 |
2021-09-23 | $90.90 | $91.80 | $90.90 | $91.44 | $90.66 | 3,696 |
2021-09-22 | $89.86 | $90.37 | $89.86 | $90.12 | $89.35 | 972 |
2021-09-21 | $88.94 | $89.34 | $88.93 | $88.93 | $88.17 | 1,062 |
2021-09-20 | $88.91 | $89.27 | $88.12 | $89.07 | $88.31 | 4,375 |
2021-09-17 | $91.59 | $91.59 | $90.74 | $90.91 | $89.87 | 1,315 |
2021-09-16 | $91.66 | $91.81 | $91.47 | $91.47 | $90.44 | 895 |
2021-09-15 | $90.86 | $91.78 | $90.86 | $91.57 | $90.53 | 9,397 |
2021-09-14 | $91.08 | $91.20 | $90.45 | $90.56 | $89.54 | 2,556 |
2021-09-13 | $91.53 | $92.02 | $91.16 | $91.66 | $90.62 | 3,813 |
2021-09-10 | $91.68 | $92.00 | $91.02 | $91.02 | $89.99 | 626 |
2021-09-09 | $91.94 | $92.28 | $91.84 | $91.96 | $90.92 | 1,782 |
2021-09-08 | $92.33 | $92.33 | $91.99 | $92.09 | $91.05 | 664 |
2021-09-07 | $93.50 | $93.51 | $92.55 | $92.55 | $91.50 | 23,988 |
2021-09-03 | $93.59 | $93.62 | $93.49 | $93.51 | $92.45 | 1,244 |
2021-09-02 | $93.75 | $94.15 | $93.75 | $93.95 | $92.89 | 2,737 |
2021-09-01 | $93.28 | $93.83 | $93.28 | $93.49 | $92.43 | 2,083 |
2021-08-31 | $93.32 | $93.35 | $93.23 | $93.23 | $92.18 | 776 |
2021-08-30 | $94.00 | $94.00 | $93.34 | $93.34 | $92.29 | 3,057 |
2021-08-27 | $92.24 | $93.96 | $92.24 | $93.64 | $92.58 | 5,735 |
2021-08-26 | $92.34 | $92.34 | $91.64 | $91.78 | $90.74 | 3,134 |
2021-08-25 | $92.57 | $93.10 | $92.35 | $92.71 | $91.66 | 3,926 |
2021-08-24 | $92.10 | $92.49 | $91.88 | $92.18 | $91.13 | 11,458 |
2021-08-23 | $90.92 | $91.48 | $90.92 | $91.31 | $90.27 | 2,568 |
2021-08-20 | $89.70 | $90.61 | $89.70 | $90.38 | $89.36 | 9,290 |
2021-08-19 | $89.67 | $89.86 | $89.17 | $89.61 | $88.59 | 122,710 |
2021-08-18 | $90.59 | $91.44 | $90.27 | $90.27 | $89.25 | 829 |
2021-08-17 | $90.73 | $91.16 | $90.57 | $91.16 | $90.12 | 1,568 |
2021-08-16 | $92.00 | $92.39 | $92.00 | $92.27 | $91.23 | 1,050 |
2021-08-13 | $92.41 | $92.80 | $92.41 | $92.53 | $91.48 | 9,182 |
2021-08-12 | $92.81 | $92.81 | $92.81 | $92.81 | $91.76 | 69 |
2021-08-11 | $92.32 | $92.94 | $92.27 | $92.94 | $91.89 | 803 |
2021-08-10 | $91.39 | $92.31 | $91.39 | $92.13 | $91.09 | 1,772 |
2021-08-09 | $91.70 | $92.16 | $91.42 | $91.65 | $90.61 | 3,939 |
2021-08-06 | $92.10 | $92.56 | $92.08 | $92.09 | $91.05 | 2,156 |
2021-08-05 | $90.65 | $91.50 | $90.65 | $91.50 | $90.47 | 191,197 |
2021-08-04 | $91.40 | $91.57 | $90.64 | $90.64 | $89.61 | 1,441 |
2021-08-03 | $91.42 | $91.65 | $91.40 | $91.64 | $90.60 | 1,297 |
2021-08-02 | $92.38 | $92.38 | $91.18 | $91.18 | $90.15 | 1,723 |
2021-07-30 | $91.95 | $91.95 | $91.63 | $91.63 | $90.59 | 377 |
2021-07-29 | $92.00 | $92.31 | $91.91 | $91.91 | $90.87 | 595 |
2021-07-28 | $90.04 | $91.13 | $90.04 | $91.02 | $89.99 | 1,825 |
2021-07-27 | $90.17 | $90.35 | $89.99 | $90.35 | $89.33 | 3,030 |
2021-07-26 | $89.75 | $90.82 | $89.75 | $90.40 | $89.37 | 9,188 |
2021-07-23 | $90.40 | $90.40 | $89.78 | $90.14 | $89.12 | 3,223 |
2021-07-22 | $90.12 | $90.12 | $89.60 | $89.67 | $88.65 | 2,244 |
2021-07-21 | $89.46 | $90.92 | $89.46 | $90.49 | $89.47 | 3,989 |
2021-07-20 | $88.69 | $89.84 | $88.69 | $89.42 | $88.41 | 3,594 |
2021-07-19 | $87.58 | $87.58 | $86.57 | $87.00 | $86.02 | 2,962 |
2021-07-16 | $89.77 | $90.35 | $88.49 | $88.49 | $87.49 | 4,156 |
2021-07-15 | $89.72 | $90.00 | $89.43 | $89.79 | $88.77 | 8,451 |
2021-07-14 | $91.38 | $91.38 | $90.12 | $90.12 | $89.10 | 1,043 |
2021-07-13 | $91.39 | $91.39 | $90.30 | $90.30 | $89.28 | 5,160 |
2021-07-12 | $91.56 | $92.23 | $91.49 | $92.23 | $91.19 | 15,886 |
2021-07-09 | $90.56 | $91.81 | $90.56 | $91.53 | $90.49 | 8,632 |
2021-07-08 | $89.23 | $90.12 | $89.23 | $89.69 | $88.68 | 2,094 |
2021-07-07 | $90.71 | $91.31 | $90.71 | $91.22 | $90.18 | 1,383 |
2021-07-06 | $92.63 | $92.63 | $90.55 | $91.23 | $90.19 | 9,696 |
2021-07-02 | $92.65 | $92.65 | $91.96 | $92.22 | $91.17 | 40,136 |
2021-07-01 | $92.55 | $92.96 | $92.32 | $92.59 | $91.54 | 12,956 |
2021-06-30 | $91.91 | $92.05 | $91.61 | $91.78 | $90.74 | 5,325 |
2021-06-29 | $92.65 | $92.74 | $91.83 | $91.83 | $90.79 | 9,446 |
2021-06-28 | $93.45 | $93.45 | $91.62 | $92.16 | $91.12 | 10,349 |
2021-06-25 | $92.16 | $93.12 | $92.16 | $93.01 | $91.95 | 8,886 |
2021-06-24 | $92.29 | $92.31 | $91.47 | $92.21 | $91.16 | 17,998 |
2021-06-23 | $91.35 | $91.78 | $91.35 | $91.38 | $90.34 | 6,276 |
2021-06-22 | $91.29 | $91.32 | $90.94 | $91.23 | $90.19 | 5,891 |
2021-06-21 | $90.24 | $91.37 | $90.24 | $91.37 | $90.34 | 4,648 |
2021-06-18 | $90.13 | $90.61 | $89.61 | $89.61 | $88.40 | 2,030 |
2021-06-17 | $92.34 | $92.34 | $90.79 | $91.39 | $90.16 | 7,151 |
2021-06-16 | $93.46 | $93.46 | $92.62 | $93.06 | $91.80 | 1,583 |
2021-06-15 | $93.91 | $93.91 | $93.40 | $93.40 | $92.14 | 1,503 |
2021-06-14 | $94.32 | $94.32 | $93.34 | $93.48 | $92.22 | 3,325 |
2021-06-11 | $94.49 | $94.68 | $94.00 | $94.42 | $93.15 | 4,519 |
2021-06-10 | $93.87 | $94.04 | $93.68 | $94.04 | $92.77 | 2,912 |
2021-06-09 | $94.74 | $94.97 | $94.01 | $94.03 | $92.76 | 4,945 |
2021-06-08 | $93.59 | $95.09 | $93.45 | $94.85 | $93.57 | 3,681 |
2021-06-07 | $93.83 | $93.97 | $93.51 | $93.74 | $92.48 | 10,963 |
2021-06-04 | $93.88 | $93.88 | $93.37 | $93.71 | $92.45 | 2,183 |
2021-06-03 | $93.22 | $93.66 | $93.20 | $93.63 | $92.37 | 2,411 |
2021-06-02 | $93.84 | $93.96 | $93.63 | $93.71 | $92.45 | 11,463 |
2021-06-01 | $94.26 | $94.68 | $93.74 | $94.68 | $93.41 | 7,594 |
2021-05-28 | $94.05 | $94.05 | $92.97 | $93.38 | $92.12 | 2,711 |
2021-05-27 | $93.05 | $93.53 | $93.05 | $93.36 | $92.10 | 2,031 |
2021-05-26 | $92.35 | $92.72 | $92.20 | $92.56 | $91.32 | 4,203 |
2021-05-25 | $92.64 | $92.80 | $91.75 | $91.75 | $90.51 | 2,919 |
2021-05-24 | $92.30 | $92.87 | $92.30 | $92.60 | $91.36 | 3,378 |
2021-05-21 | $92.35 | $92.67 | $91.95 | $91.95 | $90.71 | 3,941 |
2021-05-20 | $91.46 | $91.87 | $91.46 | $91.87 | $90.63 | 1,699 |
2021-05-19 | $91.27 | $91.53 | $90.27 | $91.53 | $90.30 | 7,970 |
2021-05-18 | $93.27 | $93.38 | $92.35 | $92.35 | $91.11 | 3,530 |
2021-05-17 | $93.09 | $93.23 | $92.38 | $93.23 | $91.97 | 5,972 |
2021-05-14 | $92.28 | $93.33 | $92.28 | $93.02 | $91.77 | 15,274 |
2021-05-13 | $89.78 | $92.02 | $89.78 | $91.38 | $90.16 | 3,945 |
2021-05-12 | $92.06 | $92.06 | $89.51 | $89.51 | $88.31 | 4,139 |
2021-05-11 | $91.79 | $92.79 | $91.60 | $92.71 | $91.46 | 2,689 |
2021-05-10 | $94.92 | $95.07 | $93.54 | $93.54 | $92.29 | 3,605 |
2021-05-07 | $94.04 | $94.59 | $94.00 | $94.59 | $93.32 | 3,094 |
2021-05-06 | $92.17 | $93.42 | $92.17 | $93.42 | $92.16 | 181,826 |
2021-05-05 | $93.10 | $93.15 | $92.74 | $92.89 | $91.65 | 2,225 |
2021-05-04 | $92.18 | $93.14 | $92.18 | $92.50 | $91.26 | 4,116 |
2021-05-03 | $93.73 | $93.81 | $93.07 | $93.13 | $91.88 | 1,997 |
2021-04-30 | $93.49 | $93.49 | $92.21 | $92.21 | $90.97 | 11,973 |
2021-04-29 | $94.42 | $94.56 | $93.70 | $93.94 | $92.68 | 2,011 |
2021-04-28 | $94.47 | $94.47 | $93.83 | $93.90 | $92.64 | 4,940 |
2021-04-27 | $94.70 | $94.70 | $93.78 | $93.96 | $92.70 | 13,388 |
2021-04-26 | $93.95 | $94.34 | $93.35 | $94.08 | $92.82 | 15,217 |
2021-04-23 | $92.96 | $93.32 | $92.69 | $93.32 | $92.06 | 13,583 |
2021-04-22 | $92.69 | $92.98 | $91.64 | $92.00 | $90.77 | 15,516 |
2021-04-21 | $90.73 | $92.29 | $90.73 | $92.15 | $90.91 | 2,026 |
2021-04-20 | $92.07 | $92.07 | $90.13 | $90.72 | $89.50 | 4,016 |
2021-04-19 | $92.49 | $92.59 | $91.68 | $91.78 | $90.55 | 4,704 |
2021-04-16 | $92.44 | $92.81 | $92.25 | $92.49 | $91.24 | 4,889 |
2021-04-15 | $91.63 | $91.83 | $91.03 | $91.83 | $90.59 | 3,077 |
2021-04-14 | $90.51 | $91.93 | $90.51 | $91.18 | $89.96 | 4,991 |
2021-04-13 | $90.83 | $90.83 | $90.34 | $90.72 | $89.50 | 3,211 |
2021-04-12 | $91.28 | $91.38 | $90.76 | $91.18 | $89.95 | 4,952 |
2021-04-09 | $90.43 | $90.66 | $90.32 | $90.63 | $89.41 | 2,255 |
2021-04-08 | $90.17 | $90.45 | $90.14 | $90.45 | $89.23 | 15,736 |
2021-04-07 | $91.26 | $91.26 | $90.23 | $90.23 | $89.01 | 3,358 |
2021-04-06 | $90.50 | $91.42 | $90.50 | $90.98 | $89.76 | 7,602 |
2021-04-05 | $90.58 | $91.12 | $90.51 | $90.92 | $89.70 | 49,430 |
2021-04-01 | $89.04 | $90.01 | $89.04 | $90.01 | $88.80 | 2,992 |
2021-03-31 | $89.51 | $89.51 | $88.96 | $89.10 | $87.91 | 5,897 |
2021-03-30 | $87.60 | $89.23 | $87.60 | $88.75 | $87.56 | 4,587 |
2021-03-29 | $89.22 | $89.76 | $87.80 | $87.89 | $86.70 | 9,180 |
2021-03-26 | $88.54 | $89.42 | $88.15 | $89.42 | $88.21 | 5,375 |
2021-03-25 | $84.58 | $87.61 | $84.58 | $87.61 | $86.43 | 7,760 |
2021-03-24 | $86.63 | $87.84 | $85.09 | $85.09 | $83.95 | 16,837 |
2021-03-23 | $88.01 | $88.01 | $85.95 | $86.30 | $85.14 | 5,010 |
2021-03-22 | $89.27 | $89.27 | $88.40 | $88.73 | $87.53 | 2,278 |
2021-03-19 | $89.80 | $90.21 | $89.12 | $89.71 | $88.26 | 1,868 |
2021-03-18 | $93.36 | $95.22 | $88.37 | $89.70 | $88.26 | 4,483 |
2021-03-17 | $91.22 | $91.22 | $90.07 | $91.08 | $89.62 | 4,394 |
2021-03-16 | $91.23 | $91.23 | $90.46 | $90.63 | $89.18 | 2,752 |
2021-03-15 | $91.63 | $91.63 | $90.91 | $91.57 | $90.10 | 1,479 |
2021-03-12 | $92.26 | $92.26 | $90.10 | $90.64 | $89.18 | 4,138 |
2021-03-11 | $89.66 | $89.69 | $89.50 | $89.58 | $88.14 | 1,816 |
2021-03-10 | $88.45 | $88.77 | $88.45 | $88.65 | $87.22 | 6,971 |
2021-03-09 | $87.46 | $88.08 | $87.33 | $87.33 | $85.92 | 881 |
2021-03-08 | $87.05 | $87.75 | $87.05 | $87.08 | $85.68 | 1,489 |
2021-03-05 | $84.49 | $86.00 | $83.47 | $86.00 | $84.62 | 1,444 |
2021-03-04 | $85.66 | $85.66 | $83.90 | $83.90 | $82.55 | 1,157 |
2021-03-03 | $86.43 | $86.43 | $85.47 | $85.47 | $84.10 | 53,518 |
2021-03-02 | $86.23 | $86.23 | $85.58 | $85.64 | $84.26 | 4,784 |
2021-03-01 | $85.67 | $86.72 | $85.67 | $86.60 | $85.21 | 1,583 |
2021-02-26 | $84.86 | $85.00 | $83.78 | $84.50 | $83.14 | 1,704 |
2021-02-25 | $86.23 | $87.20 | $84.55 | $84.55 | $83.19 | 1,719 |
2021-02-24 | $85.45 | $87.41 | $85.45 | $87.26 | $85.86 | 970 |
2021-02-23 | $83.70 | $85.70 | $83.70 | $85.45 | $84.08 | 1,741 |
2021-02-22 | $84.16 | $85.94 | $84.16 | $85.30 | $83.93 | 6,224 |
2021-02-19 | $84.50 | $85.29 | $84.50 | $85.12 | $83.75 | 3,713 |
2021-02-18 | $84.14 | $84.14 | $83.82 | $83.85 | $82.50 | 1,558 |
2021-02-17 | $84.48 | $84.83 | $84.13 | $84.78 | $83.42 | 1,014 |
2021-02-16 | $85.41 | $85.58 | $85.05 | $85.05 | $83.68 | 2,198 |
2021-02-12 | $85.22 | $85.34 | $85.03 | $85.34 | $83.97 | 1,311 |
2021-02-11 | $85.52 | $85.64 | $84.79 | $85.05 | $83.68 | 2,196 |
2021-02-10 | $84.93 | $85.53 | $84.79 | $84.79 | $83.43 | 1,640 |
2021-02-09 | $84.50 | $85.12 | $84.50 | $84.83 | $83.47 | 1,323 |
2021-02-08 | $84.06 | $84.56 | $84.03 | $84.56 | $83.20 | 1,598 |
2021-02-05 | $82.94 | $83.03 | $82.94 | $83.02 | $81.69 | 930 |
2021-02-04 | $81.70 | $82.19 | $81.70 | $82.10 | $80.78 | 1,137 |
2021-02-03 | $80.42 | $80.81 | $80.42 | $80.81 | $79.51 | 1,004 |
2021-02-02 | $80.32 | $80.97 | $80.32 | $80.56 | $79.26 | 3,074 |
2021-02-01 | $79.87 | $80.09 | $78.49 | $80.09 | $78.80 | 3,902 |
2021-01-29 | $80.43 | $80.43 | $78.49 | $78.49 | $77.23 | 3,454 |
2021-01-28 | $80.27 | $80.50 | $80.00 | $80.22 | $78.93 | 3,181 |
2021-01-27 | $80.36 | $80.73 | $79.60 | $79.75 | $78.47 | 5,883 |
2021-01-26 | $81.73 | $81.73 | $81.24 | $81.24 | $79.93 | 35,411 |
2021-01-25 | $82.69 | $82.69 | $81.28 | $81.76 | $80.44 | 2,065 |
2021-01-22 | $81.08 | $81.90 | $80.87 | $81.90 | $80.58 | 4,230 |
2021-01-21 | $82.12 | $82.12 | $81.77 | $81.79 | $80.47 | 818 |
2021-01-20 | $82.05 | $82.40 | $81.94 | $82.20 | $80.88 | 6,671 |
2021-01-19 | $81.67 | $81.84 | $81.53 | $81.64 | $80.33 | 2,324 |
2021-01-15 | $81.11 | $81.19 | $81.02 | $81.02 | $79.71 | 628 |
2021-01-14 | $81.75 | $82.03 | $81.60 | $81.73 | $80.41 | 2,704 |
2021-01-13 | $80.87 | $81.22 | $80.83 | $80.83 | $79.54 | 899 |
2021-01-12 | $81.30 | $81.54 | $81.30 | $81.54 | $80.23 | 1,167 |
2021-01-11 | $80.16 | $80.42 | $80.16 | $80.42 | $79.12 | 938 |
2021-01-08 | $80.63 | $80.70 | $79.50 | $80.20 | $78.91 | 4,065 |
2021-01-07 | $80.49 | $80.78 | $80.31 | $80.51 | $79.21 | 2,102 |
2021-01-06 | $77.74 | $80.22 | $77.74 | $79.68 | $78.40 | 2,469 |
2021-01-05 | $76.21 | $76.96 | $76.21 | $76.55 | $75.31 | 3,722 |
2021-01-04 | $77.57 | $77.57 | $75.00 | $75.55 | $74.34 | 3,025 |
2020-12-31 | $76.62 | $76.84 | $76.62 | $76.69 | $75.46 | 926 |
2020-12-30 | $76.67 | $76.96 | $76.48 | $76.56 | $75.33 | 2,680 |
2020-12-29 | $76.67 | $76.71 | $75.66 | $75.69 | $74.47 | 1,791 |
2020-12-28 | $76.90 | $77.38 | $76.70 | $76.76 | $75.53 | 5,490 |
2020-12-24 | $76.68 | $76.68 | $76.68 | $76.68 | $75.45 | 122 |
2020-12-23 | $75.76 | $76.75 | $75.76 | $76.73 | $75.50 | 459 |
2020-12-22 | $75.46 | $75.73 | $75.46 | $75.52 | $74.31 | 877 |
2020-12-21 | $75.40 | $75.58 | $74.52 | $75.58 | $74.36 | 2,394 |
2020-12-18 | $76.82 | $76.93 | $76.00 | $76.02 | $74.61 | 2,772 |
2020-12-17 | $76.44 | $76.64 | $76.27 | $76.64 | $75.22 | 1,348 |
2020-12-16 | $76.19 | $76.20 | $76.12 | $76.20 | $74.78 | 915 |
2020-12-15 | $75.09 | $76.33 | $75.09 | $76.33 | $74.91 | 5,939 |
2020-12-14 | $76.33 | $76.33 | $74.73 | $74.73 | $73.34 | 4,077 |
2020-12-11 | $75.16 | $75.16 | $74.38 | $75.06 | $73.66 | 2,238 |
2020-12-10 | $75.14 | $75.54 | $75.10 | $75.54 | $74.13 | 4,551 |
2020-12-09 | $75.78 | $75.78 | $75.28 | $75.28 | $73.88 | 8,085 |
2020-12-08 | $74.86 | $75.34 | $74.86 | $75.34 | $73.94 | 15,045 |
2020-12-07 | $74.00 | $75.09 | $74.00 | $74.88 | $73.49 | 6,459 |
2020-12-04 | $74.72 | $75.28 | $74.72 | $75.28 | $73.88 | 1,146 |
2020-12-03 | $73.67 | $74.03 | $73.44 | $73.68 | $72.31 | 2,180 |
2020-12-02 | $72.57 | $73.29 | $72.57 | $73.17 | $71.81 | 8,272 |
2020-12-01 | $72.72 | $73.07 | $72.72 | $72.96 | $71.60 | 831 |
2020-11-30 | $72.85 | $73.15 | $71.97 | $71.97 | $70.64 | 1,405 |
2020-11-27 | $73.31 | $73.54 | $73.31 | $73.54 | $72.17 | 828 |
2020-11-25 | $73.55 | $73.80 | $73.14 | $73.58 | $72.21 | 7,305 |
2020-11-24 | $74.15 | $74.41 | $74.06 | $74.28 | $72.90 | 2,931 |
2020-11-23 | $72.03 | $72.65 | $72.01 | $72.62 | $71.27 | 957 |
2020-11-20 | $71.10 | $71.21 | $71.10 | $71.11 | $69.79 | 2,190 |
2020-11-19 | $71.00 | $71.21 | $70.37 | $71.21 | $69.89 | 1,902 |
2020-11-18 | $71.94 | $72.11 | $70.68 | $70.68 | $69.37 | 1,614 |
2020-11-17 | $71.55 | $71.57 | $71.55 | $71.56 | $70.23 | 658 |
2020-11-16 | $71.40 | $71.40 | $71.32 | $71.32 | $69.99 | 775 |
2020-11-13 | $69.03 | $69.76 | $69.03 | $69.63 | $68.33 | 1,608 |
2020-11-12 | $68.61 | $68.79 | $67.66 | $67.92 | $66.66 | 11,256 |
2020-11-11 | $68.97 | $69.32 | $68.97 | $69.24 | $67.95 | 2,835 |
2020-11-10 | $68.77 | $69.98 | $68.77 | $69.63 | $68.33 | 14,122 |
2020-11-09 | $67.84 | $70.00 | $67.84 | $68.77 | $67.49 | 3,447 |
2020-11-06 | $65.65 | $65.65 | $65.43 | $65.43 | $64.22 | 285 |
2020-11-05 | $65.87 | $65.91 | $65.84 | $65.84 | $64.62 | 812 |
2020-11-04 | $62.94 | $64.74 | $62.94 | $63.94 | $62.75 | 2,548 |
2020-11-03 | $64.38 | $64.64 | $64.36 | $64.64 | $63.44 | 757 |
2020-11-02 | $62.53 | $62.87 | $62.32 | $62.83 | $61.67 | 1,567 |
2020-10-30 | $61.94 | $61.94 | $61.39 | $61.61 | $60.46 | 834 |
2020-10-29 | $60.80 | $62.11 | $60.80 | $62.11 | $60.95 | 1,242 |
2020-10-28 | $61.97 | $61.97 | $61.41 | $61.41 | $60.27 | 742 |
2020-10-27 | $63.40 | $63.41 | $63.19 | $63.19 | $62.01 | 467 |
2020-10-26 | $64.68 | $64.68 | $63.53 | $64.13 | $62.94 | 7,176 |
2020-10-23 | $65.28 | $65.65 | $65.28 | $65.65 | $64.43 | 834 |
2020-10-22 | $64.54 | $65.16 | $64.54 | $65.16 | $63.95 | 211 |
2020-10-21 | $64.45 | $64.45 | $63.94 | $64.05 | $62.86 | 1,976 |
2020-10-20 | $64.05 | $64.96 | $64.05 | $64.31 | $63.12 | 5,056 |
2020-10-19 | $64.89 | $64.89 | $63.80 | $63.80 | $62.62 | 449 |
2020-10-16 | $64.94 | $64.94 | $64.63 | $64.63 | $63.43 | 977 |
2020-10-15 | $63.66 | $64.76 | $63.66 | $64.76 | $63.56 | 1,742 |
2020-10-14 | $64.81 | $64.81 | $64.11 | $64.16 | $62.96 | 595 |
2020-10-13 | $64.49 | $64.61 | $64.42 | $64.42 | $63.22 | 5,316 |
2020-10-12 | $65.08 | $65.08 | $65.08 | $65.08 | $63.87 | 72 |
2020-10-09 | $64.69 | $64.70 | $64.60 | $64.60 | $63.39 | 887 |
2020-10-08 | $64.59 | $64.59 | $64.59 | $64.59 | $63.38 | 193 |
2020-10-07 | $63.83 | $63.83 | $63.83 | $63.83 | $62.65 | 125 |
2020-10-06 | $62.43 | $64.12 | $62.43 | $62.62 | $61.46 | 17,166 |
2020-10-05 | $62.51 | $62.93 | $62.51 | $62.83 | $61.66 | 1,489 |
2020-10-02 | $58.80 | $61.57 | $58.80 | $61.57 | $60.42 | 670 |
2020-10-01 | $60.14 | $60.60 | $60.10 | $60.60 | $59.47 | 1,324 |
2020-09-30 | $60.14 | $60.47 | $59.97 | $59.97 | $58.85 | 2,898 |
2020-09-29 | $59.49 | $59.60 | $59.49 | $59.60 | $58.50 | 892 |
2020-09-28 | $59.76 | $60.08 | $59.76 | $60.07 | $58.95 | 960 |
2020-09-25 | $57.89 | $58.64 | $57.89 | $58.64 | $57.55 | 597 |
2020-09-24 | $57.00 | $57.92 | $57.00 | $57.92 | $56.85 | 897 |
2020-09-23 | $59.22 | $59.22 | $57.86 | $57.86 | $56.78 | 3,560 |
2020-09-22 | $59.14 | $59.37 | $58.80 | $59.32 | $58.22 | 4,648 |
2020-09-21 | $58.63 | $59.05 | $58.63 | $59.05 | $57.95 | 3,804 |
2020-09-18 | $61.50 | $61.50 | $61.00 | $61.00 | $59.67 | 679 |
2020-09-17 | $61.58 | $61.77 | $61.58 | $61.77 | $60.43 | 435 |
2020-09-16 | $62.57 | $62.57 | $62.16 | $62.17 | $60.82 | 2,088 |
2020-09-15 | $61.88 | $62.15 | $61.67 | $61.67 | $60.33 | 1,000 |
2020-09-14 | $61.74 | $61.80 | $61.74 | $61.80 | $60.46 | 413 |
2020-09-11 | $60.83 | $60.86 | $60.22 | $60.46 | $59.15 | 4,286 |
2020-09-10 | $61.90 | $61.90 | $60.69 | $60.69 | $59.37 | 6,941 |
2020-09-09 | $61.10 | $61.42 | $61.02 | $61.38 | $60.04 | 1,940 |
2020-09-08 | $61.18 | $61.39 | $60.67 | $60.74 | $59.42 | 2,466 |
2020-09-04 | $62.31 | $62.92 | $60.95 | $62.18 | $60.83 | 8,644 |
2020-09-03 | $63.23 | $63.86 | $62.02 | $62.14 | $60.79 | 6,127 |
2020-09-02 | $63.25 | $63.90 | $63.25 | $63.90 | $62.51 | 12,522 |
2020-09-01 | $62.32 | $63.06 | $62.04 | $62.99 | $61.62 | 14,966 |
2020-08-31 | $63.25 | $63.25 | $62.67 | $62.67 | $61.30 | 29,897 |
2020-08-28 | $63.02 | $63.41 | $63.00 | $63.41 | $62.03 | 23,776 |
2020-08-27 | $62.98 | $63.12 | $62.83 | $63.05 | $61.68 | 2,869 |
2020-08-26 | $62.60 | $62.70 | $62.57 | $62.62 | $61.26 | 3,127 |
2020-08-25 | $63.63 | $63.63 | $62.75 | $63.01 | $61.64 | 1,461 |
2020-08-24 | $62.71 | $62.97 | $62.28 | $62.97 | $61.60 | 5,883 |
2020-08-21 | $61.99 | $61.99 | $61.77 | $61.87 | $60.53 | 4,918 |
2020-08-20 | $62.73 | $62.73 | $62.07 | $62.24 | $60.89 | 2,620 |
2020-08-19 | $63.02 | $63.07 | $62.58 | $62.58 | $61.22 | 58,475 |
2020-08-18 | $63.12 | $63.43 | $62.72 | $62.72 | $61.36 | 1,836 |
2020-08-17 | $63.63 | $63.80 | $63.47 | $63.47 | $62.09 | 4,701 |
2020-08-14 | $63.51 | $63.51 | $63.51 | $63.51 | $62.13 | 232 |
2020-08-13 | $64.05 | $64.05 | $63.39 | $63.50 | $62.12 | 1,928 |
2020-08-12 | $64.02 | $64.16 | $63.45 | $63.85 | $62.46 | 5,249 |
2020-08-11 | $64.26 | $64.33 | $63.46 | $63.46 | $62.08 | 1,399 |
2020-08-10 | $63.56 | $63.60 | $63.42 | $63.42 | $62.04 | 996 |
2020-08-07 | $61.77 | $62.76 | $61.77 | $62.76 | $61.39 | 3,178 |
2020-08-06 | $61.78 | $61.83 | $61.78 | $61.83 | $60.48 | 130 |
2020-08-05 | $61.59 | $62.00 | $61.58 | $62.00 | $60.65 | 1,279 |
2020-08-04 | $60.89 | $61.07 | $60.88 | $61.07 | $59.75 | 746 |
2020-08-03 | $60.22 | $60.70 | $60.22 | $60.70 | $59.38 | 726 |
2020-07-31 | $59.93 | $59.95 | $59.17 | $59.95 | $58.65 | 1,518 |
2020-07-30 | $60.39 | $60.58 | $60.39 | $60.48 | $59.17 | 1,185 |
2020-07-29 | $60.66 | $61.28 | $60.57 | $61.12 | $59.79 | 25,043 |
2020-07-28 | $59.97 | $60.22 | $59.83 | $59.83 | $58.53 | 1,780 |
2020-07-27 | $60.59 | $60.59 | $59.95 | $60.36 | $59.05 | 1,627 |
2020-07-24 | $60.53 | $60.53 | $59.86 | $59.95 | $58.65 | 5,001 |
2020-07-23 | $59.91 | $60.78 | $59.91 | $60.50 | $59.18 | 1,815 |
2020-07-22 | $59.41 | $60.37 | $59.41 | $60.37 | $59.06 | 4,330 |
2020-07-21 | $60.06 | $60.39 | $59.60 | $59.89 | $58.59 | 5,816 |
2020-07-20 | $59.80 | $59.80 | $58.95 | $58.95 | $57.67 | 947 |
2020-07-17 | $59.24 | $59.68 | $59.24 | $59.52 | $58.23 | 5,257 |
2020-07-16 | $58.90 | $59.73 | $58.90 | $59.50 | $58.21 | 5,426 |
2020-07-15 | $58.41 | $59.75 | $58.41 | $59.75 | $58.45 | 13,509 |
2020-07-14 | $57.14 | $57.63 | $56.87 | $57.63 | $56.38 | 9,797 |
2020-07-13 | $57.29 | $58.11 | $56.83 | $56.91 | $55.67 | 3,300 |
2020-07-10 | $56.81 | $57.27 | $56.38 | $57.27 | $56.02 | 1,688 |
2020-07-09 | $55.69 | $56.47 | $55.69 | $56.21 | $54.99 | 1,406 |
2020-07-08 | $57.31 | $57.32 | $56.90 | $57.32 | $56.07 | 9,514 |
2020-07-07 | $58.44 | $58.44 | $57.04 | $57.04 | $55.80 | 12,700 |
2020-07-06 | $58.44 | $58.52 | $58.10 | $58.29 | $57.02 | 2,546 |
2020-07-02 | $58.53 | $58.53 | $57.58 | $57.58 | $56.33 | 7,080 |
2020-07-01 | $58.23 | $58.23 | $57.36 | $57.36 | $56.11 | 4,448 |
2020-06-30 | $57.76 | $58.07 | $57.71 | $57.96 | $56.70 | 3,564 |
2020-06-29 | $56.43 | $57.36 | $55.86 | $57.15 | $55.91 | 4,945 |
2020-06-26 | $56.33 | $56.33 | $55.68 | $55.68 | $54.47 | 783 |
2020-06-25 | $56.15 | $56.91 | $56.03 | $56.91 | $55.67 | 20,077 |
2020-06-24 | $57.38 | $57.53 | $56.09 | $56.27 | $55.05 | 2,584 |
2020-06-23 | $59.57 | $59.57 | $58.57 | $58.57 | $57.30 | 6,100 |
2020-06-22 | $58.41 | $58.44 | $57.59 | $58.38 | $57.11 | 6,270 |
2020-06-19 | $59.71 | $59.71 | $58.46 | $58.46 | $57.03 | 4,020 |
2020-06-18 | $58.86 | $58.97 | $58.86 | $58.89 | $57.45 | 1,210 |
2020-06-17 | $59.46 | $59.73 | $59.09 | $59.09 | $57.64 | 6,366 |
2020-06-16 | $60.24 | $60.44 | $59.19 | $59.97 | $58.50 | 6,946 |
2020-06-15 | $55.17 | $58.67 | $55.17 | $58.63 | $57.20 | 6,144 |
2020-06-12 | $58.42 | $58.67 | $56.34 | $57.89 | $56.47 | 20,073 |
2020-06-11 | $56.08 | $58.69 | $56.08 | $56.11 | $54.74 | 9,385 |
2020-06-10 | $62.85 | $62.85 | $61.00 | $61.30 | $59.80 | 16,076 |
2020-06-09 | $63.90 | $64.20 | $57.51 | $63.58 | $62.02 | 53,458 |
2020-06-08 | $64.81 | $65.49 | $64.80 | $65.49 | $63.89 | 23,661 |
2020-06-05 | $64.35 | $64.49 | $62.60 | $63.59 | $62.03 | 3,091 |
2020-06-04 | $60.76 | $60.90 | $60.19 | $60.90 | $59.41 | 1,724 |
2020-06-03 | $60.15 | $60.66 | $60.15 | $60.43 | $58.95 | 3,831 |
2020-06-02 | $58.66 | $58.69 | $58.24 | $58.39 | $56.96 | 2,478 |
2020-06-01 | $57.55 | $58.03 | $57.29 | $57.91 | $56.49 | 8,635 |
2020-05-29 | $56.54 | $57.28 | $56.22 | $56.97 | $55.58 | 2,404 |
2020-05-28 | $58.16 | $58.48 | $57.35 | $57.57 | $56.16 | 6,323 |
2020-05-27 | $58.48 | $58.49 | $56.81 | $58.49 | $57.06 | 3,724 |
2020-05-26 | $56.85 | $57.15 | $56.54 | $56.86 | $55.47 | 4,945 |
2020-05-22 | $54.07 | $54.36 | $53.89 | $54.36 | $53.03 | 6,545 |
2020-05-21 | $54.24 | $54.68 | $54.24 | $54.45 | $53.12 | 8,192 |
2020-05-20 | $53.14 | $54.37 | $53.14 | $54.20 | $52.87 | 3,257 |
2020-05-19 | $53.67 | $53.67 | $53.02 | $53.02 | $51.72 | 1,355 |
2020-05-18 | $51.84 | $53.68 | $51.84 | $53.68 | $52.37 | 4,677 |
2020-05-15 | $48.26 | $50.12 | $48.26 | $50.04 | $48.82 | 7,642 |
2020-05-14 | $47.40 | $49.39 | $46.78 | $49.39 | $48.18 | 19,908 |
2020-05-13 | $49.84 | $49.84 | $48.41 | $48.89 | $47.69 | 4,383 |
2020-05-12 | $54.45 | $54.45 | $51.11 | $51.11 | $49.86 | 1,588 |
2020-05-11 | $53.83 | $53.83 | $52.34 | $53.29 | $51.99 | 19,946 |
2020-05-08 | $51.98 | $53.70 | $51.67 | $53.70 | $52.39 | 1,950 |
2020-05-07 | $51.42 | $51.89 | $51.30 | $51.43 | $50.17 | 2,147 |
2020-05-06 | $50.81 | $51.31 | $50.24 | $50.29 | $49.06 | 10,840 |
2020-05-05 | $51.69 | $52.18 | $51.29 | $51.29 | $50.03 | 1,503 |
2020-05-04 | $50.62 | $50.70 | $49.46 | $50.70 | $49.46 | 2,264 |
2020-05-01 | $50.48 | $51.09 | $49.99 | $50.51 | $49.27 | 7,671 |
2020-04-30 | $53.90 | $54.22 | $52.37 | $53.01 | $51.71 | 16,730 |
2020-04-29 | $52.82 | $55.72 | $52.82 | $55.35 | $54.00 | 8,121 |
2020-04-28 | $53.84 | $53.84 | $51.11 | $51.96 | $50.69 | 15,538 |
2020-04-27 | $48.77 | $50.86 | $48.77 | $50.86 | $49.62 | 3,998 |
2020-04-24 | $47.57 | $48.75 | $47.57 | $48.41 | $47.23 | 7,928 |
2020-04-23 | $48.34 | $48.51 | $47.01 | $47.81 | $46.64 | 4,680 |
2020-04-22 | $48.64 | $48.64 | $46.52 | $47.89 | $46.72 | 6,134 |
2020-04-21 | $47.92 | $47.92 | $46.66 | $47.18 | $46.03 | 9,156 |
2020-04-20 | $48.73 | $48.88 | $46.90 | $47.97 | $46.80 | 35,358 |
2020-04-17 | $49.22 | $49.65 | $48.00 | $48.78 | $47.59 | 42,553 |
2020-04-16 | $46.08 | $47.48 | $45.87 | $46.77 | $45.63 | 22,424 |
2020-04-15 | $47.53 | $47.77 | $46.70 | $46.98 | $45.83 | 21,920 |
2020-04-14 | $50.25 | $50.25 | $48.42 | $49.29 | $48.08 | 38,054 |
2020-04-13 | $49.46 | $49.46 | $47.67 | $47.94 | $46.77 | 4,475 |
2020-04-09 | $50.00 | $50.00 | $48.76 | $49.30 | $48.09 | 17,670 |
2020-04-08 | $46.32 | $48.42 | $46.31 | $47.86 | $46.69 | 4,530 |
2020-04-07 | $47.40 | $47.40 | $45.76 | $45.86 | $44.74 | 2,613 |
2020-04-06 | $44.39 | $45.11 | $43.96 | $45.11 | $44.01 | 5,503 |
2020-04-03 | $43.10 | $43.10 | $40.83 | $42.13 | $41.10 | 7,709 |
2020-04-02 | $43.92 | $43.92 | $41.70 | $42.77 | $41.72 | 11,772 |
2020-04-01 | $42.97 | $43.59 | $41.82 | $42.32 | $41.28 | 52,250 |
2020-03-31 | $45.82 | $45.83 | $44.82 | $44.95 | $43.85 | 42,302 |
2020-03-30 | $43.87 | $45.62 | $43.84 | $45.43 | $44.32 | 155,000 |
2020-03-27 | $43.70 | $45.01 | $43.70 | $44.40 | $43.31 | 9,680 |
2020-03-26 | $43.83 | $45.97 | $43.83 | $45.97 | $44.85 | 10,708 |
2020-03-25 | $43.31 | $44.81 | $42.35 | $43.78 | $42.71 | 2,670 |
2020-03-24 | $39.98 | $42.16 | $39.98 | $40.96 | $39.96 | 22,549 |
2020-03-23 | $39.52 | $39.52 | $37.42 | $38.60 | $37.66 | 24,049 |
2020-03-20 | $41.18 | $42.90 | $39.98 | $39.98 | $38.66 | 21,177 |
2020-03-19 | $38.90 | $42.28 | $38.90 | $42.18 | $40.78 | 11,316 |
2020-03-18 | $41.94 | $41.95 | $38.69 | $39.65 | $38.34 | 5,964 |
2020-03-17 | $43.32 | $45.02 | $41.64 | $45.02 | $43.53 | 9,126 |
2020-03-16 | $41.26 | $44.76 | $41.26 | $42.43 | $41.03 | 7,059 |
2020-03-13 | $48.25 | $48.38 | $44.59 | $48.38 | $46.78 | 9,806 |
2020-03-12 | $45.69 | $46.98 | $39.41 | $45.03 | $43.54 | 34,304 |
2020-03-11 | $51.98 | $52.02 | $49.57 | $50.31 | $48.64 | 16,382 |
2020-03-10 | $53.47 | $53.85 | $51.27 | $53.85 | $52.07 | 12,778 |
2020-03-09 | $52.42 | $55.06 | $50.17 | $51.99 | $50.27 | 5,300 |
2020-03-06 | $56.69 | $57.48 | $56.24 | $57.48 | $55.58 | 9,695 |
2020-03-05 | $59.09 | $59.25 | $57.88 | $58.37 | $56.44 | 3,448 |
2020-03-04 | $59.68 | $60.80 | $59.54 | $60.80 | $58.79 | 10,509 |
2020-03-03 | $59.87 | $60.73 | $58.36 | $58.99 | $57.04 | 22,947 |
2020-03-02 | $59.30 | $60.42 | $57.95 | $60.42 | $58.42 | 6,899 |
2020-02-28 | $56.39 | $58.75 | $56.39 | $58.28 | $56.35 | 4,239 |
2020-02-27 | $60.19 | $60.79 | $59.69 | $59.82 | $57.84 | 11,796 |
2020-02-26 | $63.37 | $63.38 | $61.67 | $61.68 | $59.64 | 11,624 |
2020-02-25 | $64.27 | $64.45 | $62.85 | $62.96 | $60.88 | 4,808 |
2020-02-24 | $64.42 | $65.73 | $64.42 | $65.41 | $63.25 | 5,419 |
2020-02-21 | $67.50 | $67.50 | $67.45 | $67.45 | $65.22 | 616 |
2020-02-20 | $67.55 | $68.18 | $67.55 | $68.18 | $65.92 | 3,809 |
2020-02-19 | $67.56 | $68.14 | $67.56 | $67.92 | $65.67 | 6,249 |
2020-02-18 | $67.28 | $67.64 | $67.19 | $67.53 | $65.30 | 2,555 |
2020-02-14 | $68.01 | $68.01 | $67.64 | $67.81 | $65.57 | 1,383 |
2020-02-13 | $67.66 | $68.10 | $67.62 | $68.00 | $65.75 | 10,584 |
2020-02-12 | $67.76 | $67.87 | $67.68 | $67.86 | $65.61 | 2,381 |
2020-02-11 | $67.50 | $67.59 | $67.35 | $67.35 | $65.12 | 2,795 |
2020-02-10 | $66.63 | $66.77 | $66.53 | $66.77 | $64.56 | 6,844 |
2020-02-07 | $66.83 | $66.83 | $66.37 | $66.39 | $64.19 | 42,065 |
2020-02-06 | $67.47 | $67.47 | $67.13 | $67.13 | $64.91 | 6,614 |
2020-02-05 | $67.31 | $67.50 | $67.06 | $67.45 | $65.22 | 8,870 |
2020-02-04 | $65.79 | $66.78 | $65.79 | $66.48 | $64.28 | 30,151 |
2020-02-03 | $65.82 | $65.83 | $65.54 | $65.56 | $63.39 | 18,478 |
2020-01-31 | $65.41 | $65.41 | $64.81 | $64.93 | $62.78 | 1,977 |
2020-01-30 | $65.92 | $66.29 | $65.66 | $66.29 | $64.09 | 1,598 |
2020-01-29 | $66.71 | $66.71 | $66.30 | $66.30 | $64.11 | 12,347 |
2020-01-28 | $66.30 | $66.78 | $66.30 | $66.66 | $64.45 | 8,016 |
2020-01-27 | $65.84 | $66.27 | $65.84 | $65.98 | $63.80 | 2,740 |
2020-01-24 | $67.48 | $67.48 | $66.64 | $66.93 | $64.71 | 2,833 |
2020-01-23 | $67.07 | $67.85 | $67.07 | $67.79 | $65.55 | 10,492 |
2020-01-22 | $68.04 | $68.04 | $67.61 | $67.65 | $65.41 | 13,651 |
2020-01-21 | $67.72 | $67.91 | $67.68 | $67.69 | $65.45 | 2,554 |
2020-01-17 | $68.89 | $68.89 | $68.25 | $68.31 | $66.05 | 2,898 |
2020-01-16 | $68.43 | $68.56 | $68.36 | $68.45 | $66.18 | 6,385 |
2020-01-15 | $67.74 | $67.97 | $67.64 | $67.64 | $65.40 | 12,840 |
2020-01-14 | $67.39 | $67.88 | $67.26 | $67.61 | $65.37 | 3,693 |
2020-01-13 | $67.02 | $67.39 | $67.02 | $67.39 | $65.16 | 3,055 |
2020-01-10 | $66.77 | $67.13 | $66.77 | $66.85 | $64.64 | 4,502 |
2020-01-09 | $67.30 | $67.30 | $67.09 | $67.14 | $64.92 | 2,425 |
2020-01-08 | $67.11 | $67.40 | $67.03 | $67.13 | $64.91 | 2,904 |
2020-01-07 | $67.04 | $67.14 | $67.03 | $67.07 | $64.85 | 1,299 |
2020-01-06 | $66.94 | $67.14 | $66.94 | $67.14 | $64.92 | 424 |
2020-01-03 | $67.06 | $67.22 | $66.88 | $67.20 | $64.98 | 3,982 |
2020-01-02 | $67.77 | $67.77 | $67.06 | $67.45 | $65.22 | 1,678 |
2019-12-31 | $67.30 | $67.73 | $67.30 | $67.49 | $65.26 | 2,494 |
2019-12-30 | $67.73 | $67.73 | $67.35 | $67.39 | $65.16 | 1,360 |
2019-12-27 | $67.77 | $67.77 | $67.43 | $67.43 | $65.20 | 1,177 |
2019-12-26 | $67.66 | $67.67 | $67.66 | $67.67 | $65.43 | 364 |
2019-12-24 | $67.62 | $67.63 | $67.57 | $67.57 | $65.33 | 236 |
2019-12-23 | $67.36 | $67.60 | $67.36 | $67.60 | $65.36 | 704 |
2019-12-20 | $67.89 | $67.94 | $67.80 | $67.81 | $65.38 | 1,052 |
2019-12-19 | $67.33 | $67.58 | $67.33 | $67.50 | $65.08 | 945 |
2019-12-18 | $67.31 | $67.31 | $67.31 | $67.31 | $64.90 | 206 |
2019-12-17 | $67.11 | $67.21 | $67.11 | $67.13 | $64.73 | 1,972 |
2019-12-16 | $67.14 | $67.17 | $66.85 | $66.85 | $64.46 | 719 |
2019-12-13 | $66.38 | $66.38 | $66.36 | $66.36 | $63.98 | 140 |
2019-12-12 | $66.52 | $67.03 | $66.50 | $66.87 | $64.48 | 3,392 |
2019-12-11 | $66.04 | $66.04 | $66.01 | $66.01 | $63.65 | 414 |
2019-12-10 | $65.84 | $65.84 | $65.84 | $65.84 | $63.48 | 261 |
2019-12-09 | $66.34 | $66.34 | $65.99 | $65.99 | $63.63 | 651 |
2019-12-06 | $66.19 | $66.22 | $66.16 | $66.16 | $63.79 | 705 |
2019-12-05 | $65.26 | $65.42 | $65.26 | $65.41 | $63.07 | 1,376 |
2019-12-04 | $65.61 | $65.63 | $65.32 | $65.32 | $62.98 | 7,202 |
2019-12-03 | $64.34 | $64.79 | $64.34 | $64.79 | $62.47 | 2,641 |
2019-12-02 | $65.37 | $65.55 | $65.20 | $65.20 | $62.87 | 2,814 |
2019-11-29 | $65.69 | $65.69 | $65.69 | $65.69 | $63.34 | 3 |
2019-11-27 | $65.92 | $66.32 | $65.91 | $66.32 | $63.95 | 2,983 |
2019-11-26 | $66.18 | $66.18 | $65.83 | $65.91 | $63.55 | 1,956 |
2019-11-25 | $65.74 | $65.81 | $65.71 | $65.77 | $63.42 | 61,823 |
2019-11-22 | $64.71 | $64.97 | $63.42 | $64.92 | $62.60 | 3,246 |
2019-11-21 | $64.68 | $64.68 | $64.63 | $64.68 | $62.37 | 593 |
2019-11-20 | $65.48 | $65.48 | $64.98 | $65.02 | $62.69 | 1,801 |
2019-11-19 | $65.14 | $65.48 | $65.14 | $65.39 | $63.05 | 1,007 |
2019-11-18 | $65.31 | $65.31 | $65.28 | $65.31 | $62.97 | 919 |
2019-11-15 | $65.30 | $65.55 | $65.30 | $65.52 | $63.17 | 1,470 |
2019-11-14 | $65.28 | $65.28 | $65.17 | $65.23 | $62.90 | 544 |
2019-11-13 | $64.98 | $65.20 | $64.97 | $65.10 | $62.77 | 1,212 |
2019-11-12 | $65.63 | $65.63 | $65.27 | $65.33 | $62.99 | 89,677 |
2019-11-11 | $65.33 | $65.43 | $65.33 | $65.43 | $63.09 | 1,815 |
2019-11-08 | $65.48 | $65.64 | $65.48 | $65.64 | $63.29 | 626 |
2019-11-07 | $65.83 | $65.83 | $65.42 | $65.42 | $63.08 | 979 |
2019-11-06 | $65.41 | $65.41 | $65.13 | $65.26 | $62.92 | 1,389 |
2019-11-05 | $65.76 | $65.77 | $65.76 | $65.77 | $63.42 | 610 |
2019-11-04 | $65.39 | $65.67 | $65.39 | $65.67 | $63.32 | 2,073 |
2019-11-01 | $64.92 | $64.95 | $64.89 | $64.92 | $62.60 | 797 |
2019-10-31 | $63.83 | $63.89 | $63.66 | $63.89 | $61.60 | 1,909 |
2019-10-30 | $64.28 | $64.42 | $64.28 | $64.42 | $62.11 | 377 |
2019-10-29 | $64.63 | $64.93 | $64.63 | $64.71 | $62.39 | 2,866 |
2019-10-28 | $64.40 | $64.92 | $64.40 | $64.60 | $62.29 | 2,864 |
2019-10-25 | $63.59 | $64.34 | $63.59 | $64.20 | $61.90 | 4,966 |
2019-10-24 | $63.61 | $63.80 | $63.55 | $63.80 | $61.52 | 2,418 |
2019-10-23 | $63.79 | $63.88 | $63.77 | $63.85 | $61.56 | 3,153 |
2019-10-22 | $63.55 | $64.01 | $63.55 | $63.85 | $61.56 | 967 |
2019-10-21 | $63.69 | $63.78 | $63.68 | $63.68 | $61.40 | 1,727 |
2019-10-18 | $62.86 | $63.42 | $62.86 | $63.27 | $61.01 | 2,209 |
2019-10-17 | $63.23 | $63.36 | $63.23 | $63.36 | $61.09 | 479 |
2019-10-16 | $63.03 | $63.05 | $62.80 | $62.80 | $60.55 | 7,225 |
2019-10-15 | $62.80 | $63.04 | $62.80 | $62.82 | $60.57 | 1,225 |
2019-10-14 | $62.06 | $62.29 | $62.06 | $62.29 | $60.06 | 905 |
2019-10-11 | $62.93 | $63.00 | $62.62 | $62.62 | $60.38 | 1,701 |
2019-10-10 | $61.48 | $61.51 | $61.19 | $61.34 | $59.14 | 2,210 |
2019-10-09 | $60.80 | $61.05 | $60.80 | $60.97 | $58.79 | 1,739 |
2019-10-08 | $60.83 | $60.89 | $60.55 | $60.55 | $58.38 | 2,371 |
2019-10-07 | $62.15 | $62.15 | $61.74 | $61.74 | $59.53 | 1,269 |
2019-10-04 | $61.38 | $61.97 | $61.25 | $61.97 | $59.75 | 2,168 |
2019-10-03 | $60.60 | $61.38 | $60.60 | $61.38 | $59.18 | 4,690 |
2019-10-02 | $61.30 | $61.43 | $60.80 | $61.09 | $58.90 | 4,305 |
2019-10-01 | $63.66 | $63.66 | $62.05 | $62.05 | $59.83 | 2,538 |
2019-09-30 | $63.18 | $63.49 | $63.11 | $63.31 | $61.04 | 11,678 |
2019-09-27 | $62.87 | $62.87 | $62.81 | $62.81 | $60.56 | 398 |
2019-09-26 | $63.49 | $63.49 | $63.02 | $63.22 | $60.96 | 167,358 |
2019-09-25 | $60.80 | $63.63 | $60.80 | $63.63 | $61.35 | 2,445 |
2019-09-24 | $63.35 | $63.35 | $62.83 | $62.84 | $60.59 | 4,324 |
2019-09-23 | $63.61 | $63.90 | $63.61 | $63.75 | $61.47 | 3,183 |
2019-09-20 | $63.75 | $64.39 | $63.75 | $63.87 | $61.38 | 2,488 |
2019-09-19 | $64.45 | $64.45 | $63.98 | $63.98 | $61.48 | 507 |
2019-09-18 | $64.27 | $64.27 | $63.89 | $64.19 | $61.68 | 1,724 |
2019-09-17 | $64.54 | $64.55 | $64.41 | $64.54 | $62.02 | 5,271 |
2019-09-16 | $65.10 | $65.15 | $65.07 | $65.10 | $62.56 | 1,226 |
2019-09-13 | $65.06 | $65.06 | $64.83 | $64.83 | $62.30 | 830 |
2019-09-12 | $64.89 | $64.89 | $64.46 | $64.73 | $62.20 | 1,249 |
2019-09-11 | $64.24 | $64.84 | $64.14 | $64.82 | $62.29 | 4,532 |
2019-09-10 | $63.09 | $63.75 | $63.09 | $63.75 | $61.26 | 5,637 |
2019-09-09 | $62.54 | $63.06 | $62.50 | $63.06 | $60.60 | 27,346 |
2019-09-06 | $62.36 | $62.41 | $62.11 | $62.11 | $59.68 | 7,355 |
2019-09-05 | $61.81 | $62.34 | $61.77 | $62.16 | $59.73 | 19,945 |
2019-09-04 | $60.73 | $60.87 | $60.57 | $60.85 | $58.47 | 73,501 |
2019-09-03 | $59.92 | $60.17 | $59.78 | $60.05 | $57.70 | 3,901 |
2019-08-30 | $60.71 | $60.94 | $60.71 | $60.92 | $58.54 | 2,104 |
2019-08-29 | $60.55 | $61.33 | $60.55 | $61.33 | $58.93 | 10,670 |
2019-08-28 | $59.91 | $59.97 | $59.78 | $59.80 | $57.46 | 2,975 |
2019-08-27 | $60.41 | $60.41 | $59.09 | $59.09 | $56.78 | 7,184 |
2019-08-26 | $59.55 | $59.93 | $59.55 | $59.93 | $57.59 | 4,927 |
2019-08-23 | $61.15 | $61.15 | $59.27 | $59.35 | $57.03 | 5,928 |
2019-08-22 | $61.24 | $61.49 | $61.01 | $61.25 | $58.86 | 2,763 |
2019-08-21 | $61.14 | $61.23 | $61.14 | $61.21 | $58.82 | 714 |
2019-08-20 | $60.98 | $61.18 | $60.83 | $60.83 | $58.45 | 4,130 |
2019-08-19 | $61.29 | $61.42 | $61.29 | $61.42 | $59.02 | 254 |
2019-08-16 | $60.01 | $60.60 | $60.01 | $60.60 | $58.23 | 2,007 |
2019-08-15 | $59.36 | $59.45 | $59.21 | $59.27 | $56.95 | 2,512 |
2019-08-14 | $60.23 | $60.23 | $59.53 | $59.53 | $57.20 | 3,415 |
2019-08-13 | $61.67 | $61.67 | $61.39 | $61.39 | $58.99 | 471 |
2019-08-12 | $61.02 | $61.02 | $60.74 | $60.75 | $58.38 | 1,200 |
2019-08-09 | $62.57 | $62.57 | $61.76 | $61.82 | $59.41 | 4,178 |
2019-08-08 | $62.29 | $62.63 | $62.29 | $62.63 | $60.18 | 4,526 |
2019-08-07 | $60.91 | $61.46 | $60.91 | $61.46 | $59.06 | 2,032 |
2019-08-06 | $60.97 | $61.38 | $60.97 | $61.38 | $58.98 | 1,155 |
2019-08-05 | $60.72 | $60.89 | $60.72 | $60.81 | $58.43 | 1,569 |
2019-08-02 | $62.66 | $62.70 | $62.37 | $62.63 | $60.18 | 1,621 |
2019-08-01 | $64.55 | $65.02 | $63.37 | $63.37 | $60.89 | 2,824 |
2019-07-31 | $65.65 | $65.72 | $64.72 | $64.79 | $62.26 | 3,191 |
2019-07-30 | $64.78 | $65.47 | $64.78 | $65.47 | $62.91 | 2,087 |
2019-07-29 | $65.01 | $65.08 | $64.95 | $65.08 | $62.54 | 6,145 |
2019-07-26 | $64.77 | $65.50 | $64.77 | $65.39 | $62.84 | 31,185 |
2019-07-25 | $65.17 | $65.17 | $64.65 | $64.69 | $62.16 | 2,761 |
2019-07-24 | $64.77 | $65.56 | $64.77 | $65.56 | $63.00 | 3,203 |
2019-07-23 | $63.94 | $64.46 | $63.94 | $64.46 | $61.94 | 2,248 |
2019-07-22 | $63.78 | $63.97 | $63.78 | $63.83 | $61.34 | 5,348 |
2019-07-19 | $64.29 | $64.32 | $64.00 | $64.00 | $61.50 | 2,298 |
2019-07-18 | $63.84 | $64.05 | $63.72 | $63.95 | $61.45 | 1,289 |
2019-07-17 | $63.98 | $64.08 | $63.86 | $63.86 | $61.37 | 980 |
2019-07-16 | $64.30 | $64.74 | $64.30 | $64.47 | $61.95 | 3,003 |
2019-07-15 | $64.41 | $64.43 | $64.32 | $64.40 | $61.88 | 31,904 |
2019-07-12 | $64.62 | $64.78 | $64.62 | $64.78 | $62.25 | 67,923 |
2019-07-11 | $63.94 | $64.04 | $63.94 | $64.04 | $61.54 | 765 |
2019-07-10 | $64.79 | $64.79 | $64.28 | $64.28 | $61.77 | 2,726 |
2019-07-09 | $64.03 | $64.25 | $63.91 | $64.25 | $61.74 | 1,146 |
2019-07-08 | $64.56 | $64.56 | $64.27 | $64.33 | $61.82 | 4,512 |
2019-07-05 | $64.81 | $64.99 | $64.81 | $64.93 | $62.39 | 514 |
2019-07-03 | $64.79 | $64.79 | $64.69 | $64.77 | $62.24 | 2,373 |
2019-07-02 | $64.50 | $64.50 | $64.17 | $64.27 | $61.76 | 2,583 |
2019-07-01 | $65.24 | $65.24 | $64.42 | $64.64 | $62.12 | 5,691 |
2019-06-28 | $64.17 | $64.65 | $64.13 | $64.56 | $62.04 | 5,059 |
2019-06-27 | $63.30 | $63.63 | $63.30 | $63.63 | $61.14 | 8,370 |
2019-06-26 | $62.84 | $63.15 | $62.84 | $62.95 | $60.49 | 4,435 |
2019-06-25 | $63.03 | $63.12 | $62.81 | $62.81 | $60.36 | 5,876 |
2019-06-24 | $63.59 | $63.59 | $63.02 | $63.14 | $60.67 | 9,864 |
2019-06-21 | $64.12 | $64.25 | $64.01 | $64.01 | $61.28 | 951 |
2019-06-20 | $64.62 | $64.62 | $64.18 | $64.45 | $61.71 | 5,201 |
2019-06-19 | $63.89 | $64.14 | $63.84 | $64.05 | $61.32 | 3,003 |
2019-06-18 | $63.34 | $63.95 | $63.34 | $63.84 | $61.12 | 10,186 |
2019-06-17 | $63.41 | $63.41 | $63.15 | $63.15 | $60.46 | 382 |
2019-06-14 | $63.38 | $63.38 | $63.09 | $63.16 | $60.47 | 5,033 |
2019-06-13 | $63.28 | $63.54 | $63.27 | $63.51 | $60.80 | 4,469 |
2019-06-12 | $62.92 | $63.12 | $62.90 | $63.04 | $60.35 | 5,088 |
2019-06-11 | $63.38 | $63.38 | $63.14 | $63.22 | $60.53 | 864 |
2019-06-10 | $63.47 | $63.47 | $63.06 | $63.06 | $60.38 | 603 |
2019-06-07 | $62.73 | $62.93 | $62.70 | $62.79 | $60.11 | 2,225 |
2019-06-06 | $62.33 | $62.46 | $61.99 | $62.40 | $59.74 | 2,315 |
2019-06-05 | $62.11 | $62.33 | $61.69 | $62.24 | $59.59 | 1,467 |
2019-06-04 | $61.02 | $62.20 | $61.02 | $62.20 | $59.55 | 539 |
2019-06-03 | $60.73 | $60.77 | $60.22 | $60.60 | $58.02 | 1,833 |
2019-05-31 | $59.63 | $60.34 | $59.63 | $60.09 | $57.53 | 2,574 |
2019-05-30 | $61.29 | $61.29 | $60.58 | $60.81 | $58.22 | 767 |
2019-05-29 | $60.81 | $61.06 | $60.81 | $61.06 | $58.46 | 2,391 |
2019-05-28 | $61.73 | $61.97 | $61.47 | $61.47 | $58.85 | 1,761 |
2019-05-24 | $61.88 | $62.06 | $61.76 | $62.06 | $59.42 | 653 |
2019-05-23 | $61.90 | $62.19 | $61.64 | $61.74 | $59.11 | 5,893 |
2019-05-22 | $63.10 | $63.31 | $61.79 | $62.91 | $60.23 | 5,344 |
2019-05-21 | $63.07 | $63.52 | $63.07 | $63.52 | $60.81 | 1,946 |
2019-05-20 | $62.81 | $62.81 | $62.75 | $62.75 | $60.08 | 834 |
2019-05-17 | $63.70 | $63.72 | $63.23 | $63.23 | $60.54 | 1,633 |
2019-05-16 | $64.28 | $64.33 | $63.98 | $63.98 | $61.25 | 2,117 |
2019-05-15 | $63.37 | $63.68 | $63.37 | $63.68 | $60.97 | 1,694 |
2019-05-14 | $63.12 | $63.67 | $63.12 | $63.49 | $60.78 | 1,636 |
2019-05-13 | $62.91 | $62.91 | $62.72 | $62.85 | $60.17 | 666 |
2019-05-10 | $63.75 | $64.88 | $63.73 | $64.72 | $61.96 | 5,390 |
2019-05-09 | $63.78 | $64.71 | $63.77 | $64.35 | $61.61 | 4,938 |
2019-05-08 | $65.31 | $65.31 | $64.85 | $64.85 | $62.09 | 1,578 |
2019-05-07 | $65.48 | $65.63 | $64.69 | $65.09 | $62.32 | 12,360 |
2019-05-06 | $66.50 | $66.55 | $65.70 | $66.40 | $63.57 | 4,834 |
2019-05-03 | $65.73 | $66.56 | $65.73 | $66.56 | $63.72 | 3,782 |
2019-05-02 | $65.57 | $65.57 | $65.33 | $65.34 | $62.56 | 44,335 |
2019-05-01 | $66.02 | $66.16 | $65.49 | $65.50 | $62.71 | 1,691 |
2019-04-30 | $66.01 | $66.21 | $65.68 | $66.19 | $63.37 | 3,250 |
2019-04-29 | $66.62 | $66.62 | $66.37 | $66.37 | $63.54 | 4,107 |
2019-04-26 | $65.58 | $66.28 | $65.58 | $66.28 | $63.46 | 1,936 |
2019-04-25 | $65.85 | $65.85 | $65.39 | $65.67 | $62.87 | 2,363 |
2019-04-24 | $66.50 | $66.66 | $66.50 | $66.56 | $63.72 | 2,186 |
2019-04-23 | $65.55 | $66.46 | $65.55 | $66.35 | $63.52 | 4,188 |
2019-04-22 | $65.96 | $65.96 | $65.43 | $65.52 | $62.73 | 1,874 |
2019-04-18 | $65.86 | $65.91 | $65.71 | $65.79 | $62.99 | 1,925 |
2019-04-17 | $66.07 | $66.07 | $65.73 | $65.74 | $62.94 | 4,440 |
2019-04-16 | $66.08 | $66.27 | $66.08 | $66.15 | $63.33 | 2,466 |
2019-04-15 | $66.15 | $66.15 | $66.02 | $66.02 | $63.21 | 5,006 |
2019-04-12 | $66.17 | $66.17 | $66.11 | $66.15 | $63.33 | 747 |
2019-04-11 | $65.50 | $65.63 | $65.50 | $65.63 | $62.83 | 1,389 |
2019-04-10 | $65.47 | $65.53 | $65.47 | $65.53 | $62.74 | 1,089 |
2019-04-09 | $65.29 | $65.29 | $64.93 | $64.93 | $62.16 | 3,764 |
2019-04-08 | $65.68 | $65.68 | $65.67 | $65.67 | $62.87 | 589 |
2019-04-05 | $65.67 | $65.70 | $65.63 | $65.70 | $62.90 | 594 |
2019-04-04 | $64.60 | $65.13 | $64.60 | $65.13 | $62.35 | 953 |
2019-04-03 | $64.88 | $65.00 | $64.60 | $64.70 | $61.94 | 1,756 |
2019-04-02 | $64.50 | $64.50 | $64.26 | $64.49 | $61.74 | 5,732 |
2019-04-01 | $64.47 | $64.66 | $64.28 | $64.66 | $61.90 | 6,877 |
2019-03-29 | $63.79 | $63.97 | $63.62 | $63.73 | $61.01 | 4,356 |
2019-03-28 | $63.09 | $63.55 | $63.09 | $63.52 | $60.81 | 2,700 |
2019-03-27 | $62.75 | $63.20 | $62.40 | $63.00 | $60.32 | 5,350 |
2019-03-26 | $62.69 | $63.10 | $62.68 | $62.97 | $60.29 | 3,307 |
2019-03-25 | $61.89 | $62.70 | $61.89 | $62.38 | $59.72 | 45,200 |
2019-03-22 | $63.72 | $63.72 | $62.30 | $62.30 | $59.65 | 1,356 |
2019-03-21 | $64.17 | $64.35 | $64.16 | $64.16 | $61.43 | 2,197 |
2019-03-20 | $63.39 | $63.82 | $63.34 | $63.34 | $60.64 | 1,883 |
2019-03-19 | $64.39 | $64.64 | $63.86 | $63.86 | $61.14 | 1,608 |
2019-03-18 | $64.21 | $64.31 | $63.83 | $64.22 | $61.48 | 3,141 |
2019-03-15 | $64.37 | $64.39 | $64.04 | $64.04 | $61.12 | 1,155 |
2019-03-14 | $63.80 | $64.08 | $63.80 | $63.85 | $60.94 | 4,766 |
2019-03-13 | $64.25 | $64.25 | $64.02 | $64.02 | $61.10 | 1,350 |
2019-03-12 | $63.81 | $63.92 | $63.73 | $63.73 | $60.82 | 1,586 |
2019-03-11 | $62.83 | $63.65 | $62.83 | $63.62 | $60.72 | 3,289 |
2019-03-08 | $62.48 | $62.80 | $62.48 | $62.80 | $59.93 | 2,279 |
2019-03-07 | $63.00 | $63.31 | $62.81 | $62.97 | $60.10 | 2,484 |
2019-03-06 | $64.91 | $64.91 | $63.62 | $63.62 | $60.72 | 5,543 |
2019-03-05 | $64.77 | $64.77 | $64.52 | $64.52 | $61.57 | 894 |
2019-03-04 | $65.28 | $65.28 | $64.67 | $64.83 | $61.87 | 1,673 |
2019-03-01 | $65.10 | $65.27 | $64.87 | $65.27 | $62.29 | 2,285 |
2019-02-28 | $64.81 | $64.97 | $64.75 | $64.76 | $61.80 | 3,002 |
2019-02-27 | $64.91 | $65.19 | $64.91 | $65.01 | $62.04 | 2,779 |
2019-02-26 | $65.22 | $65.32 | $65.03 | $65.03 | $62.06 | 1,715 |
2019-02-25 | $65.88 | $65.88 | $65.47 | $65.47 | $62.48 | 1,337 |
2019-02-22 | $65.47 | $65.58 | $65.47 | $65.58 | $62.58 | 2,297 |
2019-02-21 | $65.02 | $65.19 | $64.88 | $65.07 | $62.10 | 13,668 |
2019-02-20 | $64.63 | $65.33 | $64.63 | $65.31 | $62.33 | 2,119 |
2019-02-19 | $64.57 | $65.00 | $64.57 | $64.95 | $61.98 | 4,121 |
2019-02-15 | $64.40 | $64.83 | $64.40 | $64.82 | $61.86 | 5,945 |
2019-02-14 | $63.79 | $64.19 | $63.79 | $64.02 | $61.10 | 1,042 |
2019-02-13 | $64.04 | $64.04 | $63.78 | $64.00 | $61.08 | 2,962 |
2019-02-12 | $63.21 | $63.79 | $63.21 | $63.72 | $60.81 | 2,153 |
2019-02-11 | $62.60 | $62.98 | $62.60 | $62.98 | $60.11 | 1,912 |
2019-02-08 | $62.04 | $62.43 | $61.60 | $62.43 | $59.58 | 21,454 |
2019-02-07 | $62.79 | $62.79 | $62.17 | $62.61 | $59.75 | 3,344 |
2019-02-06 | $63.06 | $63.12 | $63.06 | $63.09 | $60.21 | 3,109 |
2019-02-05 | $63.10 | $63.16 | $62.98 | $63.15 | $60.27 | 2,028 |
2019-02-04 | $62.54 | $62.81 | $62.50 | $62.79 | $59.92 | 3,895 |
2019-02-01 | $62.01 | $62.43 | $62.01 | $62.38 | $59.53 | 3,011 |
2019-01-31 | $62.16 | $62.22 | $61.99 | $62.22 | $59.38 | 2,286 |
2019-01-30 | $61.81 | $62.03 | $61.64 | $61.91 | $59.08 | 2,393 |
2019-01-29 | $61.57 | $61.74 | $61.57 | $61.57 | $58.76 | 12,292 |
2019-01-28 | $61.48 | $61.76 | $61.17 | $61.59 | $58.78 | 5,093 |
2019-01-25 | $61.24 | $61.80 | $61.24 | $61.70 | $58.88 | 553 |
2019-01-24 | $60.80 | $61.00 | $60.69 | $60.86 | $58.08 | 5,266 |
2019-01-23 | $60.98 | $60.98 | $60.18 | $60.51 | $57.75 | 1,504 |
2019-01-22 | $60.72 | $60.75 | $60.43 | $60.75 | $57.98 | 2,332 |
2019-01-18 | $61.11 | $61.77 | $61.11 | $61.63 | $58.82 | 2,420 |
2019-01-17 | $60.43 | $60.72 | $60.43 | $60.70 | $57.93 | 3,140 |
2019-01-16 | $60.32 | $60.32 | $60.10 | $60.24 | $57.49 | 1,264 |
2019-01-15 | $59.81 | $59.81 | $59.54 | $59.73 | $57.00 | 7,363 |
2019-01-14 | $59.10 | $59.72 | $59.10 | $59.40 | $56.69 | 3,439 |
2019-01-11 | $59.51 | $59.86 | $59.50 | $59.71 | $56.98 | 3,416 |
2019-01-10 | $59.15 | $59.65 | $59.15 | $59.65 | $56.93 | 2,708 |
2019-01-09 | $58.83 | $59.38 | $58.83 | $59.20 | $56.50 | 28,055 |
2019-01-08 | $57.96 | $58.59 | $57.96 | $58.55 | $55.88 | 3,835 |
2019-01-07 | $57.12 | $58.04 | $57.12 | $57.64 | $55.01 | 1,922 |
2019-01-04 | $56.27 | $56.92 | $56.27 | $56.92 | $54.32 | 1,454 |
2019-01-03 | $54.77 | $55.63 | $54.77 | $54.95 | $52.44 | 3,188 |
2019-01-02 | $54.87 | $55.85 | $54.87 | $55.65 | $53.11 | 3,053 |
2018-12-31 | $55.31 | $55.57 | $54.84 | $55.57 | $53.03 | 12,769 |
2018-12-28 | $55.04 | $55.61 | $54.95 | $55.17 | $52.65 | 7,801 |
2018-12-27 | $53.65 | $54.98 | $52.05 | $54.98 | $52.47 | 24,290 |
2018-12-26 | $52.66 | $55.00 | $52.44 | $55.00 | $52.49 | 3,483 |
2018-12-24 | $53.13 | $53.25 | $52.58 | $52.58 | $50.18 | 6,989 |
2018-12-21 | $55.19 | $55.68 | $54.00 | $54.00 | $51.35 | 22,659 |
2018-12-20 | $55.67 | $55.81 | $54.71 | $55.15 | $52.44 | 15,084 |
2018-12-19 | $57.40 | $57.51 | $55.83 | $56.08 | $53.33 | 5,883 |
2018-12-18 | $57.29 | $57.54 | $56.97 | $57.12 | $54.32 | 3,463 |
2018-12-17 | $58.90 | $58.90 | $56.94 | $56.95 | $54.15 | 5,684 |
2018-12-14 | $58.91 | $58.91 | $58.26 | $58.33 | $55.47 | 2,946 |
2018-12-13 | $59.90 | $60.23 | $59.15 | $59.18 | $56.28 | 4,445 |
2018-12-12 | $59.92 | $60.43 | $59.89 | $59.89 | $56.95 | 1,875 |
2018-12-11 | $59.66 | $60.44 | $59.25 | $59.50 | $56.58 | 33,970 |
2018-12-10 | $58.87 | $59.81 | $58.87 | $59.62 | $56.69 | 1,780 |
2018-12-07 | $61.21 | $61.46 | $60.13 | $60.13 | $57.18 | 3,805 |
2018-12-06 | $60.62 | $61.19 | $59.76 | $61.19 | $58.19 | 5,269 |
2018-12-04 | $63.93 | $63.93 | $61.78 | $61.97 | $58.93 | 2,872 |
2018-12-03 | $64.07 | $64.07 | $63.40 | $63.90 | $60.76 | 28,256 |
2018-11-30 | $63.11 | $63.41 | $63.11 | $63.41 | $60.30 | 3,925 |
2018-11-29 | $62.75 | $63.53 | $62.55 | $63.15 | $60.05 | 7,280 |
2018-11-28 | $61.83 | $63.04 | $61.80 | $62.97 | $59.88 | 2,952 |
2018-11-27 | $62.34 | $62.34 | $62.00 | $62.06 | $59.01 | 3,428 |
2018-11-26 | $62.44 | $62.64 | $62.30 | $62.50 | $59.43 | 2,650 |
2018-11-23 | $61.25 | $62.24 | $61.25 | $62.24 | $59.19 | 4,413 |
2018-11-21 | $61.82 | $62.23 | $61.82 | $61.99 | $58.95 | 8,889 |
2018-11-20 | $61.61 | $61.94 | $60.99 | $61.15 | $58.15 | 22,418 |
2018-11-19 | $62.98 | $62.98 | $62.26 | $62.31 | $59.25 | 3,383 |
2018-11-16 | $62.87 | $63.31 | $62.83 | $63.22 | $60.12 | 3,233 |
2018-11-15 | $61.94 | $63.28 | $61.94 | $63.06 | $59.97 | 8,261 |
2018-11-14 | $63.25 | $63.25 | $62.19 | $62.77 | $59.69 | 3,743 |
2018-11-13 | $62.92 | $63.42 | $62.69 | $62.69 | $59.61 | 4,611 |
2018-11-12 | $63.40 | $63.40 | $63.02 | $63.02 | $59.93 | 2,847 |
2018-11-09 | $63.87 | $63.99 | $63.68 | $63.68 | $60.55 | 1,729 |
2018-11-08 | $64.43 | $65.02 | $64.43 | $64.56 | $61.39 | 6,849 |
2018-11-07 | $64.39 | $64.63 | $64.32 | $64.63 | $61.46 | 3,472 |
2018-11-06 | $63.64 | $63.83 | $63.61 | $63.82 | $60.69 | 2,342 |
2018-11-05 | $63.28 | $63.60 | $63.26 | $63.49 | $60.37 | 1,672 |
2018-11-02 | $63.42 | $63.42 | $62.97 | $63.22 | $60.12 | 3,140 |
2018-11-01 | $62.04 | $63.18 | $62.04 | $63.15 | $60.05 | 4,357 |
2018-10-31 | $62.11 | $62.27 | $61.83 | $61.83 | $58.80 | 5,243 |
2018-10-30 | $60.76 | $61.66 | $60.76 | $61.66 | $58.63 | 2,617 |
2018-10-29 | $61.33 | $61.86 | $61.33 | $61.55 | $58.53 | 3,344 |
2018-10-26 | $60.69 | $61.31 | $59.86 | $60.75 | $57.77 | 4,086 |
2018-10-25 | $60.67 | $61.59 | $60.67 | $61.34 | $58.33 | 7,120 |
2018-10-24 | $61.58 | $61.58 | $60.46 | $60.46 | $57.49 | 3,666 |
2018-10-23 | $62.56 | $62.77 | $62.26 | $62.77 | $59.69 | 2,197 |
2018-10-22 | $63.35 | $63.40 | $63.07 | $63.24 | $60.14 | 76,353 |
2018-10-19 | $64.18 | $64.18 | $63.30 | $63.30 | $60.19 | 1,414 |
2018-10-18 | $64.13 | $64.68 | $63.86 | $63.86 | $60.73 | 2,476 |
2018-10-17 | $64.40 | $64.97 | $64.40 | $64.86 | $61.68 | 1,710 |
2018-10-16 | $64.47 | $65.01 | $64.41 | $65.01 | $61.82 | 4,691 |
2018-10-15 | $63.06 | $63.90 | $63.06 | $63.90 | $60.76 | 4,837 |
2018-10-12 | $63.61 | $63.61 | $62.97 | $63.28 | $60.17 | 3,719 |
2018-10-11 | $66.54 | $67.00 | $63.85 | $63.85 | $60.72 | 5,394 |
2018-10-10 | $65.69 | $65.75 | $65.12 | $65.12 | $61.92 | 5,713 |
2018-10-09 | $66.68 | $66.71 | $66.34 | $66.34 | $63.08 | 1,871 |
2018-10-08 | $66.16 | $66.61 | $66.07 | $66.61 | $63.34 | 4,480 |
2018-10-05 | $66.81 | $66.81 | $66.06 | $66.47 | $63.21 | 2,991 |
2018-10-04 | $67.36 | $67.36 | $66.77 | $67.05 | $63.76 | 3,485 |
2018-10-03 | $67.73 | $67.79 | $67.63 | $67.70 | $64.38 | 804 |
2018-10-02 | $67.50 | $67.66 | $67.35 | $67.42 | $64.11 | 2,374 |
2018-10-01 | $68.23 | $68.23 | $67.61 | $67.61 | $64.29 | 3,006 |
2018-09-28 | $68.24 | $68.34 | $68.19 | $68.19 | $64.84 | 3,184 |
2018-09-27 | $68.02 | $68.22 | $67.96 | $67.96 | $64.62 | 9,352 |
2018-09-26 | $68.49 | $68.71 | $68.37 | $68.46 | $65.10 | 3,174 |
2018-09-25 | $68.80 | $68.80 | $68.78 | $68.78 | $65.40 | 623 |
2018-09-24 | $69.00 | $69.00 | $68.48 | $68.48 | $65.12 | 1,046 |
2018-09-21 | $69.54 | $69.54 | $69.36 | $69.36 | $65.71 | 1,142 |
2018-09-20 | $69.02 | $69.54 | $69.02 | $69.54 | $65.88 | 4,960 |
2018-09-19 | $69.11 | $69.11 | $68.77 | $68.84 | $65.22 | 2,734 |
2018-09-18 | $68.91 | $69.16 | $68.91 | $69.16 | $65.52 | 4,404 |
2018-09-17 | $69.72 | $69.72 | $68.68 | $68.75 | $65.13 | 8,115 |
2018-09-14 | $69.36 | $69.45 | $69.36 | $69.45 | $65.80 | 562 |
2018-09-13 | $69.10 | $69.10 | $69.08 | $69.08 | $65.45 | 1,017 |
2018-09-12 | $68.58 | $68.81 | $68.58 | $68.81 | $65.19 | 2,198 |
2018-09-11 | $68.44 | $69.06 | $68.44 | $68.83 | $65.21 | 3,803 |
2018-09-10 | $69.13 | $69.13 | $68.68 | $68.87 | $65.25 | 1,953 |
2018-09-07 | $68.93 | $68.93 | $68.52 | $68.64 | $65.03 | 988 |
2018-09-06 | $68.88 | $68.91 | $68.73 | $68.83 | $65.21 | 2,641 |
2018-09-05 | $68.96 | $69.17 | $68.75 | $69.17 | $65.53 | 2,109 |
2018-09-04 | $69.27 | $69.42 | $68.99 | $69.09 | $65.46 | 2,112 |
2018-08-31 | $69.27 | $69.27 | $69.17 | $69.17 | $65.53 | 1,905 |
2018-08-30 | $69.23 | $69.29 | $69.23 | $69.29 | $65.64 | 1,568 |
2018-08-29 | $69.56 | $69.75 | $69.51 | $69.51 | $65.85 | 2,005 |
2018-08-28 | $69.36 | $69.50 | $69.16 | $69.45 | $65.80 | 2,481 |
2018-08-27 | $69.24 | $69.79 | $69.24 | $69.44 | $65.79 | 4,254 |
2018-08-24 | $69.16 | $69.26 | $69.13 | $69.20 | $65.56 | 2,492 |
2018-08-23 | $68.93 | $69.03 | $68.85 | $68.92 | $65.29 | 3,889 |
2018-08-22 | $68.92 | $69.32 | $68.92 | $69.24 | $65.60 | 6,341 |
2018-08-21 | $69.31 | $69.31 | $69.25 | $69.25 | $65.61 | 1,748 |
2018-08-20 | $68.34 | $68.75 | $68.34 | $68.68 | $65.07 | 2,520 |
2018-08-17 | $67.98 | $68.38 | $67.98 | $68.38 | $64.78 | 2,242 |
2018-08-16 | $67.90 | $68.30 | $67.89 | $68.06 | $64.48 | 3,767 |
2018-08-15 | $67.65 | $67.65 | $67.30 | $67.30 | $63.76 | 969 |
2018-08-14 | $68.19 | $68.19 | $68.10 | $68.10 | $64.51 | 1,157 |
2018-08-13 | $67.51 | $67.58 | $67.37 | $67.37 | $63.83 | 3,373 |
2018-08-10 | $67.79 | $68.16 | $67.79 | $67.79 | $64.22 | 2,420 |
2018-08-09 | $68.44 | $68.44 | $68.33 | $68.44 | $64.84 | 6,547 |
2018-08-08 | $68.14 | $68.38 | $68.14 | $68.38 | $64.78 | 6,026 |
2018-08-07 | $68.49 | $68.70 | $68.49 | $68.52 | $64.92 | 4,100 |
2018-08-06 | $68.18 | $68.29 | $68.18 | $68.21 | $64.62 | 3,024 |
2018-08-03 | $67.85 | $67.97 | $67.68 | $67.97 | $64.39 | 4,198 |
2018-08-02 | $66.35 | $67.77 | $66.35 | $67.77 | $64.20 | 3,799 |
2018-08-01 | $67.22 | $67.22 | $66.97 | $67.19 | $63.66 | 1,717 |
2018-07-31 | $66.91 | $67.57 | $66.91 | $67.56 | $64.01 | 944 |
2018-07-30 | $67.13 | $67.15 | $66.98 | $67.15 | $63.62 | 1,751 |
2018-07-27 | $67.63 | $67.69 | $67.01 | $67.01 | $63.48 | 3,447 |
2018-07-26 | $67.32 | $67.95 | $67.32 | $67.72 | $64.16 | 842 |
2018-07-25 | $67.57 | $67.57 | $67.19 | $67.57 | $64.02 | 4,822 |
2018-07-24 | $68.03 | $68.03 | $67.39 | $67.39 | $63.84 | 1,682 |
2018-07-23 | $67.78 | $68.04 | $67.78 | $67.95 | $64.38 | 1,107 |
2018-07-20 | $67.92 | $68.16 | $67.90 | $68.16 | $64.57 | 2,172 |
2018-07-19 | $68.20 | $68.42 | $68.14 | $68.36 | $64.76 | 4,295 |
2018-07-18 | $67.45 | $67.97 | $67.45 | $67.97 | $64.39 | 1,077 |
2018-07-17 | $67.76 | $67.88 | $67.73 | $67.83 | $64.26 | 2,667 |
2018-07-16 | $68.20 | $68.20 | $67.42 | $67.49 | $63.94 | 4,949 |
2018-07-13 | $68.27 | $68.30 | $68.11 | $68.11 | $64.53 | 2,747 |
2018-07-12 | $67.76 | $68.08 | $67.68 | $67.98 | $64.40 | 8,776 |
2018-07-11 | $68.17 | $68.17 | $67.83 | $67.85 | $64.28 | 3,247 |
2018-07-10 | $68.64 | $68.64 | $68.21 | $68.30 | $64.71 | 2,173 |
2018-07-09 | $68.20 | $68.49 | $68.20 | $68.49 | $64.89 | 2,478 |
2018-07-06 | $66.38 | $67.78 | $66.38 | $67.71 | $64.15 | 1,336 |
2018-07-05 | $67.21 | $67.21 | $66.76 | $67.03 | $63.50 | 4,505 |
2018-07-03 | $66.46 | $67.05 | $66.46 | $66.69 | $63.18 | 5,472 |
2018-07-02 | $66.13 | $66.25 | $66.13 | $66.25 | $62.76 | 1,029 |
2018-06-29 | $66.91 | $66.96 | $66.48 | $66.48 | $62.98 | 1,639 |
2018-06-28 | $65.78 | $65.87 | $65.78 | $65.87 | $62.40 | 1,270 |
2018-06-27 | $66.85 | $67.27 | $66.17 | $66.22 | $62.74 | 8,336 |
2018-06-26 | $66.45 | $67.02 | $66.45 | $66.94 | $63.42 | 2,518 |
2018-06-25 | $67.54 | $67.54 | $66.73 | $66.85 | $63.33 | 1,393 |
2018-06-22 | $67.88 | $67.88 | $67.57 | $67.57 | $64.02 | 4,122 |
2018-06-21 | $67.56 | $67.75 | $67.56 | $67.75 | $64.19 | 4,181 |
2018-06-20 | $67.61 | $68.08 | $67.60 | $68.03 | $64.45 | 4,729 |
2018-06-19 | $67.17 | $67.58 | $67.17 | $67.54 | $63.99 | 1,151 |
2018-06-18 | $67.66 | $67.70 | $67.40 | $67.56 | $64.01 | 1,762 |
2018-06-15 | $68.30 | $68.30 | $67.15 | $67.47 | $63.92 | 2,372 |
2018-06-14 | $68.10 | $68.10 | $67.62 | $67.64 | $63.89 | 1,033 |
2018-06-13 | $68.31 | $68.31 | $67.78 | $67.78 | $64.03 | 1,502 |
2018-06-12 | $68.20 | $68.26 | $67.95 | $68.10 | $64.33 | 5,220 |
2018-06-11 | $68.04 | $68.04 | $67.85 | $67.92 | $64.16 | 1,387 |
2018-06-08 | $67.61 | $67.61 | $67.61 | $67.61 | $63.87 | 1,926 |
2018-06-07 | $67.32 | $67.60 | $67.23 | $67.52 | $63.78 | 6,127 |
2018-06-06 | $66.70 | $67.31 | $66.70 | $67.31 | $63.58 | 55,116 |
2018-06-05 | $66.56 | $66.76 | $66.56 | $66.76 | $63.06 | 941 |
2018-06-04 | $66.30 | $66.48 | $66.29 | $66.48 | $62.80 | 509 |
2018-06-01 | $66.45 | $66.45 | $66.33 | $66.40 | $62.72 | 831 |
2018-05-31 | $66.62 | $66.62 | $65.90 | $65.93 | $62.28 | 5,911 |
2018-05-30 | $66.37 | $66.88 | $66.37 | $66.87 | $63.17 | 1,631 |
2018-05-29 | $65.56 | $65.56 | $65.43 | $65.43 | $61.81 | 259 |
2018-05-25 | $65.85 | $65.92 | $65.70 | $65.70 | $62.06 | 2,441 |
2018-05-24 | $65.82 | $66.09 | $65.61 | $66.09 | $62.43 | 1,198 |
2018-05-23 | $65.76 | $65.94 | $65.72 | $65.89 | $62.24 | 3,187 |
2018-05-22 | $66.45 | $66.59 | $66.45 | $66.45 | $62.77 | 1,572 |
2018-05-21 | $66.27 | $66.56 | $66.18 | $66.44 | $62.76 | 2,813 |
2018-05-18 | $65.91 | $66.05 | $65.83 | $65.87 | $62.22 | 10,270 |
2018-05-17 | $65.95 | $66.16 | $65.91 | $65.91 | $62.26 | 5,841 |
2018-05-16 | $65.60 | $65.94 | $65.60 | $65.89 | $62.24 | 2,668 |
2018-05-15 | $64.75 | $65.39 | $64.75 | $65.39 | $61.77 | 7,055 |
2018-05-14 | $65.64 | $65.64 | $65.32 | $65.49 | $61.86 | 1,798 |
2018-05-11 | $65.08 | $65.57 | $65.08 | $65.37 | $61.75 | 2,243 |
2018-05-10 | $65.21 | $65.61 | $65.21 | $65.44 | $61.82 | 2,005 |
2018-05-09 | $64.84 | $65.00 | $64.61 | $64.86 | $61.27 | 2,099 |
2018-05-08 | $64.34 | $64.62 | $64.30 | $64.45 | $60.88 | 1,639 |
2018-05-07 | $64.43 | $64.57 | $64.27 | $64.31 | $60.75 | 1,184 |
2018-05-04 | $63.89 | $64.12 | $63.83 | $63.83 | $60.30 | 3,187 |
2018-05-03 | $62.72 | $63.17 | $62.63 | $63.06 | $59.57 | 2,283 |
2018-05-02 | $63.39 | $63.76 | $63.31 | $63.32 | $59.81 | 6,445 |
2018-05-01 | $62.89 | $63.54 | $62.89 | $63.22 | $59.72 | 1,924 |
2018-04-30 | $64.04 | $64.04 | $63.17 | $63.29 | $59.79 | 1,532 |
2018-04-27 | $64.05 | $64.05 | $63.73 | $63.79 | $60.26 | 19,076 |
2018-04-26 | $63.36 | $64.20 | $63.36 | $64.10 | $60.55 | 2,523 |
2018-04-25 | $63.21 | $63.81 | $63.21 | $63.81 | $60.28 | 2,361 |
2018-04-24 | $64.36 | $64.42 | $63.21 | $63.50 | $59.98 | 2,297 |
2018-04-23 | $63.72 | $64.18 | $63.67 | $63.75 | $60.22 | 3,314 |
2018-04-20 | $64.08 | $64.14 | $63.74 | $63.88 | $60.34 | 2,539 |
2018-04-19 | $64.60 | $64.60 | $64.17 | $64.36 | $60.80 | 1,529 |
2018-04-18 | $64.51 | $65.04 | $64.51 | $64.73 | $61.15 | 3,482 |
2018-04-17 | $64.54 | $64.57 | $64.33 | $64.33 | $60.77 | 16,496 |
2018-04-16 | $63.92 | $64.26 | $63.92 | $64.26 | $60.70 | 2,261 |
2018-04-13 | $63.47 | $63.73 | $63.44 | $63.50 | $59.98 | 2,559 |
2018-04-12 | $63.49 | $63.90 | $63.25 | $63.76 | $60.23 | 6,448 |
2018-04-11 | $63.45 | $63.56 | $63.26 | $63.53 | $60.01 | 2,747 |
2018-04-10 | $63.07 | $63.63 | $63.07 | $63.39 | $59.88 | 3,272 |
2018-04-09 | $62.88 | $63.16 | $62.88 | $62.89 | $59.41 | 1,251 |
2018-04-06 | $62.94 | $63.05 | $62.25 | $62.51 | $59.05 | 1,775 |
2018-04-05 | $63.33 | $63.45 | $63.33 | $63.45 | $59.94 | 769 |
2018-04-04 | $62.27 | $62.70 | $62.27 | $62.70 | $59.23 | 2,061 |
2018-04-03 | $61.73 | $62.29 | $61.73 | $62.29 | $58.84 | 2,700 |
2018-04-02 | $62.51 | $62.51 | $61.30 | $61.49 | $58.09 | 3,385 |
2018-03-29 | $62.49 | $63.02 | $62.49 | $63.02 | $59.53 | 7,295 |
2018-03-28 | $62.26 | $62.30 | $61.92 | $62.21 | $58.77 | 5,960 |
2018-03-27 | $63.01 | $63.01 | $61.79 | $61.82 | $58.40 | 9,507 |
2018-03-26 | $62.59 | $62.94 | $61.85 | $62.94 | $59.45 | 8,462 |
2018-03-23 | $62.97 | $62.97 | $62.63 | $62.64 | $59.17 | 29,908 |
2018-03-22 | $63.83 | $64.18 | $63.01 | $63.01 | $59.52 | 4,711 |
2018-03-21 | $64.56 | $64.91 | $64.56 | $64.70 | $61.12 | 3,270 |
2018-03-20 | $64.50 | $64.50 | $64.23 | $64.23 | $60.67 | 3,300 |
2018-03-19 | $64.29 | $64.29 | $63.93 | $64.10 | $60.55 | 2,131 |
2018-03-16 | $64.76 | $65.10 | $64.76 | $65.10 | $61.50 | 2,059 |
2018-03-15 | $64.89 | $65.03 | $64.63 | $64.70 | $60.94 | 2,374 |
2018-03-14 | $65.28 | $65.28 | $64.92 | $64.92 | $61.15 | 3,402 |
2018-03-13 | $65.77 | $65.77 | $65.20 | $65.20 | $61.41 | 14,739 |
2018-03-12 | $65.71 | $65.71 | $65.70 | $65.70 | $61.88 | 987 |
2018-03-09 | $64.57 | $65.43 | $64.57 | $65.43 | $61.63 | 2,268 |
2018-03-08 | $64.90 | $64.90 | $64.20 | $64.56 | $60.81 | 5,074 |
2018-03-07 | $64.83 | $64.83 | $64.38 | $64.83 | $61.06 | 1,790 |
2018-03-06 | $64.09 | $64.47 | $64.09 | $64.47 | $60.72 | 2,625 |
2018-03-05 | $63.07 | $64.09 | $63.07 | $63.89 | $60.18 | 27,629 |
2018-03-02 | $61.75 | $63.00 | $61.75 | $63.00 | $59.34 | 2,869 |
2018-03-01 | $62.63 | $62.63 | $62.21 | $62.50 | $58.87 | 5,106 |
2018-02-28 | $63.50 | $63.63 | $62.53 | $62.53 | $58.90 | 3,661 |
2018-02-27 | $64.02 | $64.62 | $63.68 | $63.68 | $59.98 | 3,921 |
2018-02-26 | $63.71 | $64.39 | $63.71 | $64.23 | $60.50 | 5,186 |
2018-02-23 | $63.46 | $63.57 | $63.46 | $63.57 | $59.87 | 896 |
2018-02-22 | $63.20 | $63.20 | $63.20 | $63.20 | $59.53 | 757 |
2018-02-21 | $63.40 | $64.10 | $63.20 | $63.20 | $59.53 | 25,452 |
2018-02-20 | $63.85 | $64.00 | $63.39 | $63.39 | $59.71 | 26,218 |
2018-02-16 | $63.81 | $64.26 | $63.81 | $64.09 | $60.36 | 2,649 |
2018-02-15 | $63.35 | $63.75 | $63.25 | $63.75 | $60.04 | 41,297 |
2018-02-14 | $62.46 | $63.15 | $62.44 | $63.15 | $59.48 | 6,405 |
2018-02-13 | $61.48 | $61.83 | $61.48 | $61.83 | $58.24 | 1,397 |
2018-02-12 | $61.17 | $62.14 | $61.04 | $62.14 | $58.53 | 5,253 |
2018-02-09 | $60.91 | $61.46 | $59.69 | $61.46 | $57.89 | 6,986 |
2018-02-08 | $62.79 | $62.79 | $60.90 | $60.90 | $57.36 | 8,533 |
2018-02-07 | $62.79 | $63.10 | $62.78 | $62.83 | $59.18 | 5,898 |
2018-02-06 | $60.34 | $62.99 | $60.29 | $62.75 | $59.10 | 14,505 |
2018-02-05 | $64.18 | $64.30 | $62.56 | $62.85 | $59.20 | 7,766 |
2018-02-02 | $65.33 | $65.35 | $64.40 | $64.41 | $60.67 | 7,505 |
2018-02-01 | $65.51 | $66.00 | $65.51 | $66.00 | $62.16 | 9,582 |
2018-01-31 | $65.93 | $66.23 | $65.83 | $65.85 | $62.02 | 3,263 |
2018-01-30 | $65.99 | $66.19 | $65.97 | $66.06 | $62.22 | 3,030 |
2018-01-29 | $67.08 | $67.19 | $66.96 | $66.96 | $63.07 | 3,898 |
2018-01-26 | $67.00 | $67.16 | $67.00 | $67.16 | $63.26 | 2,395 |
2018-01-25 | $67.42 | $67.42 | $66.89 | $67.00 | $63.11 | 9,033 |
2018-01-24 | $67.58 | $67.95 | $67.01 | $67.04 | $63.14 | 5,023 |
2018-01-23 | $67.27 | $67.48 | $67.16 | $67.47 | $63.55 | 5,364 |
2018-01-22 | $67.06 | $67.20 | $66.88 | $67.20 | $63.29 | 3,103 |
2018-01-19 | $66.61 | $66.89 | $66.48 | $66.76 | $62.88 | 5,893 |
2018-01-18 | $66.23 | $66.29 | $66.15 | $66.15 | $62.30 | 1,751 |
2018-01-17 | $66.64 | $66.67 | $66.34 | $66.67 | $62.79 | 2,583 |
2018-01-16 | $67.32 | $67.32 | $66.09 | $66.09 | $62.25 | 3,813 |
2018-01-12 | $66.60 | $66.60 | $66.53 | $66.53 | $62.66 | 1,301 |
2018-01-11 | $65.30 | $66.50 | $65.30 | $66.45 | $62.59 | 15,022 |
2018-01-10 | $65.37 | $65.50 | $65.30 | $65.30 | $61.50 | 3,655 |
2018-01-09 | $65.81 | $66.01 | $65.73 | $65.73 | $61.91 | 1,735 |
2018-01-08 | $65.07 | $65.91 | $65.07 | $65.71 | $61.89 | 4,107 |
2018-01-05 | $65.43 | $65.46 | $65.26 | $65.31 | $61.51 | 10,724 |
2018-01-04 | $65.29 | $65.35 | $65.26 | $65.32 | $61.52 | 3,773 |
2018-01-03 | $65.36 | $65.39 | $65.00 | $65.32 | $61.52 | 2,960 |
2018-01-02 | $64.77 | $64.97 | $64.74 | $64.84 | $61.07 | 7,970 |
2017-12-29 | $65.10 | $65.10 | $64.31 | $64.31 | $60.57 | 4,358 |
2017-12-28 | $64.54 | $64.61 | $64.41 | $64.61 | $60.85 | 3,221 |
2017-12-27 | $64.38 | $64.74 | $64.38 | $64.71 | $60.95 | 9,527 |
2017-12-26 | $64.89 | $64.89 | $64.48 | $64.64 | $60.88 | 1,546 |
2017-12-22 | $64.18 | $64.58 | $64.18 | $64.58 | $60.83 | 3,111 |
2017-12-21 | $64.40 | $64.68 | $64.34 | $64.43 | $60.68 | 5,067 |
2017-12-20 | $64.19 | $64.30 | $64.09 | $64.23 | $60.50 | 1,353 |
2017-12-19 | $64.37 | $64.46 | $64.13 | $64.25 | $60.52 | 9,697 |
2017-12-18 | $64.31 | $64.59 | $64.31 | $64.59 | $60.84 | 3,145 |
2017-12-15 | $63.34 | $63.96 | $63.34 | $63.47 | $59.78 | 9,327 |
2017-12-14 | $64.13 | $64.13 | $63.31 | $63.31 | $59.42 | 3,185 |
2017-12-13 | $63.44 | $64.11 | $63.44 | $64.02 | $60.08 | 3,471 |
2017-12-12 | $64.06 | $64.07 | $63.76 | $63.76 | $59.84 | 3,255 |
2017-12-11 | $63.63 | $64.01 | $63.63 | $63.75 | $59.83 | 2,528 |
2017-12-08 | $63.62 | $64.08 | $63.62 | $63.82 | $59.89 | 4,083 |
2017-12-07 | $63.15 | $63.82 | $63.15 | $63.66 | $59.74 | 2,469 |
2017-12-06 | $63.61 | $63.64 | $63.17 | $63.17 | $59.28 | 1,461 |
2017-12-05 | $64.00 | $64.13 | $63.52 | $63.52 | $59.61 | 2,107 |
2017-12-04 | $64.77 | $64.90 | $64.32 | $64.37 | $60.41 | 3,723 |
2017-12-01 | $64.14 | $64.16 | $63.16 | $64.02 | $60.08 | 4,470 |
2017-11-30 | $64.32 | $64.32 | $63.92 | $64.07 | $60.13 | 7,842 |
2017-11-29 | $63.13 | $64.04 | $63.13 | $64.04 | $60.10 | 3,281 |
2017-11-28 | $62.32 | $63.31 | $62.32 | $63.31 | $59.41 | 5,476 |
2017-11-27 | $62.28 | $62.56 | $62.28 | $62.45 | $58.60 | 2,153 |
2017-11-24 | $62.49 | $62.57 | $62.49 | $62.57 | $58.72 | 1,134 |
2017-11-22 | $62.49 | $62.71 | $62.49 | $62.51 | $58.67 | 3,108 |
2017-11-21 | $62.52 | $62.60 | $62.27 | $62.27 | $58.44 | 7,022 |
2017-11-20 | $61.85 | $62.14 | $61.85 | $62.01 | $58.20 | 5,800 |
2017-11-17 | $61.35 | $61.94 | $61.35 | $61.94 | $58.13 | 2,274 |
2017-11-16 | $60.95 | $61.79 | $60.95 | $61.68 | $57.89 | 3,202 |
2017-11-15 | $60.82 | $61.25 | $60.82 | $60.87 | $57.13 | 2,942 |
2017-11-14 | $61.30 | $61.30 | $61.25 | $61.27 | $57.50 | 1,365 |
2017-11-13 | $61.16 | $61.54 | $61.16 | $61.54 | $57.75 | 4,557 |
2017-11-10 | $61.62 | $61.62 | $61.35 | $61.35 | $57.58 | 2,454 |
2017-11-09 | $61.30 | $61.70 | $61.25 | $61.55 | $57.76 | 2,892 |
2017-11-08 | $61.24 | $61.84 | $61.24 | $61.84 | $58.04 | 6,904 |
2017-11-07 | $62.00 | $62.00 | $61.42 | $61.42 | $57.64 | 5,065 |
2017-11-06 | $62.00 | $62.00 | $62.00 | $62.00 | $58.19 | 966 |
2017-11-03 | $61.51 | $61.81 | $61.51 | $61.81 | $58.01 | 738 |
2017-11-02 | $61.82 | $61.90 | $61.45 | $61.57 | $57.78 | 2,116 |
2017-11-01 | $62.41 | $62.41 | $61.48 | $61.90 | $58.10 | 4,250 |
2017-10-31 | $61.75 | $62.28 | $61.75 | $62.00 | $58.19 | 2,760 |
2017-10-30 | $61.79 | $61.82 | $61.46 | $61.50 | $57.72 | 7,185 |
2017-10-27 | $61.52 | $62.04 | $61.50 | $61.88 | $58.07 | 4,654 |
2017-10-26 | $61.54 | $61.80 | $61.54 | $61.73 | $57.93 | 3,667 |
2017-10-25 | $61.16 | $61.64 | $61.03 | $61.48 | $57.70 | 3,284 |
2017-10-24 | $61.66 | $62.01 | $61.66 | $61.96 | $58.15 | 3,501 |
2017-10-23 | $62.02 | $62.19 | $61.72 | $61.72 | $57.92 | 3,542 |
2017-10-20 | $62.19 | $62.19 | $62.08 | $62.08 | $58.26 | 2,559 |
2017-10-19 | $61.62 | $61.82 | $61.46 | $61.82 | $58.02 | 4,457 |
2017-10-18 | $61.55 | $61.93 | $61.55 | $61.63 | $57.84 | 3,855 |
2017-10-17 | $61.61 | $61.78 | $61.45 | $61.45 | $57.67 | 12,261 |
2017-10-16 | $61.66 | $61.95 | $61.55 | $61.55 | $57.76 | 17,401 |
2017-10-13 | $61.64 | $61.94 | $61.64 | $61.80 | $58.00 | 2,063 |
2017-10-12 | $61.54 | $61.72 | $61.54 | $61.69 | $57.90 | 2,054 |
2017-10-11 | $61.64 | $61.70 | $61.58 | $61.63 | $57.84 | 1,780 |
2017-10-10 | $61.93 | $61.93 | $61.74 | $61.74 | $57.94 | 3,444 |
2017-10-09 | $61.60 | $61.67 | $61.42 | $61.42 | $57.64 | 1,024 |
2017-10-06 | $62.00 | $62.00 | $61.62 | $61.62 | $57.83 | 2,223 |
2017-10-05 | $61.93 | $62.04 | $61.74 | $62.04 | $58.23 | 2,790 |
2017-10-04 | $61.66 | $61.85 | $61.60 | $61.68 | $57.89 | 6,365 |
2017-10-03 | $61.85 | $61.85 | $61.54 | $61.75 | $57.95 | 4,099 |
2017-10-02 | $61.36 | $61.64 | $61.36 | $61.64 | $57.84 | 3,094 |
2017-09-29 | $61.33 | $61.48 | $61.23 | $61.34 | $57.57 | 3,141 |
2017-09-28 | $61.16 | $61.16 | $60.72 | $60.98 | $57.23 | 5,066 |
2017-09-27 | $60.45 | $61.08 | $60.33 | $60.88 | $57.14 | 7,123 |
2017-09-26 | $60.31 | $60.58 | $60.31 | $60.58 | $56.85 | 905 |
2017-09-25 | $60.17 | $60.28 | $60.11 | $60.11 | $56.41 | 1,544 |
2017-09-22 | $60.06 | $60.06 | $59.89 | $59.90 | $56.22 | 11,069 |
2017-09-21 | $59.76 | $59.88 | $59.76 | $59.83 | $56.15 | 1,283 |
2017-09-20 | $59.67 | $59.98 | $59.67 | $59.88 | $56.20 | 2,483 |
2017-09-19 | $59.90 | $59.90 | $59.65 | $59.85 | $56.17 | 2,534 |
2017-09-18 | $59.84 | $59.88 | $59.75 | $59.76 | $56.08 | 3,349 |
2017-09-15 | $59.24 | $59.61 | $59.24 | $59.61 | $55.95 | 3,560 |
2017-09-14 | $59.45 | $59.60 | $59.35 | $59.35 | $55.54 | 1,587 |
2017-09-13 | $59.55 | $59.60 | $59.41 | $59.41 | $55.59 | 6,192 |
2017-09-12 | $59.28 | $59.66 | $59.28 | $59.66 | $55.83 | 2,611 |
2017-09-11 | $59.02 | $59.27 | $58.93 | $58.93 | $55.15 | 7,249 |
2017-09-08 | $57.91 | $58.45 | $57.91 | $58.45 | $54.70 | 2,420 |
2017-09-07 | $58.85 | $58.85 | $58.01 | $58.11 | $54.38 | 11,301 |
2017-09-06 | $58.22 | $58.54 | $58.22 | $58.36 | $54.61 | 4,917 |
2017-09-05 | $58.70 | $58.89 | $58.17 | $58.22 | $54.48 | 6,890 |
2017-09-01 | $58.73 | $59.02 | $58.73 | $58.97 | $55.18 | 6,664 |
2017-08-31 | $58.37 | $58.67 | $58.37 | $58.59 | $54.83 | 1,868 |
2017-08-30 | $57.69 | $58.19 | $57.69 | $58.19 | $54.45 | 5,235 |
2017-08-29 | $57.70 | $57.93 | $57.48 | $57.78 | $54.07 | 6,269 |
2017-08-28 | $57.97 | $57.97 | $57.76 | $57.86 | $54.14 | 2,545 |
2017-08-25 | $58.15 | $58.15 | $57.85 | $58.04 | $54.31 | 2,907 |
2017-08-24 | $57.58 | $57.93 | $57.56 | $57.73 | $54.02 | 5,689 |
2017-08-23 | $57.51 | $57.78 | $57.48 | $57.65 | $53.95 | 7,799 |
2017-08-22 | $57.53 | $57.65 | $57.53 | $57.65 | $53.95 | 4,597 |
2017-08-21 | $57.13 | $57.27 | $57.09 | $57.27 | $53.59 | 3,667 |
2017-08-18 | $56.98 | $57.39 | $56.98 | $57.39 | $53.71 | 5,376 |
2017-08-17 | $58.30 | $58.33 | $57.22 | $57.22 | $53.55 | 11,429 |
2017-08-16 | $58.41 | $58.62 | $58.23 | $58.23 | $54.49 | 9,788 |
2017-08-15 | $58.41 | $58.41 | $58.15 | $58.28 | $54.54 | 6,849 |
2017-08-14 | $58.41 | $58.83 | $58.41 | $58.72 | $54.95 | 10,653 |
2017-08-11 | $58.03 | $58.08 | $57.83 | $58.08 | $54.35 | 3,273 |
2017-08-10 | $58.45 | $58.45 | $57.81 | $57.81 | $54.10 | 4,250 |
2017-08-09 | $59.14 | $59.14 | $58.64 | $58.97 | $55.18 | 3,461 |
2017-08-08 | $59.33 | $59.86 | $59.20 | $59.54 | $55.72 | 36,628 |
2017-08-07 | $59.67 | $59.92 | $59.48 | $59.55 | $55.73 | 37,941 |
2017-08-04 | $59.47 | $59.74 | $59.44 | $59.74 | $55.90 | 2,972 |
2017-08-03 | $59.66 | $59.66 | $59.35 | $59.53 | $55.71 | 2,223 |
2017-08-02 | $60.01 | $60.01 | $59.62 | $59.62 | $55.79 | 3,077 |
2017-08-01 | $60.49 | $60.49 | $59.94 | $60.35 | $56.47 | 16,122 |
2017-07-31 | $60.40 | $60.40 | $59.90 | $60.13 | $56.27 | 2,890 |
2017-07-28 | $60.50 | $60.50 | $60.15 | $60.15 | $56.29 | 1,244 |
2017-07-27 | $60.65 | $60.65 | $60.38 | $60.38 | $56.50 | 1,966 |
2017-07-26 | $60.96 | $60.99 | $60.70 | $60.79 | $56.89 | 4,052 |
2017-07-25 | $60.46 | $61.35 | $60.46 | $61.00 | $57.08 | 5,183 |
2017-07-24 | $60.44 | $60.44 | $60.24 | $60.41 | $56.53 | 4,039 |
2017-07-21 | $60.45 | $60.47 | $60.35 | $60.47 | $56.58 | 1,444 |
2017-07-20 | $60.40 | $60.77 | $60.40 | $60.62 | $56.73 | 6,153 |
2017-07-19 | $59.87 | $60.91 | $59.87 | $60.91 | $57.00 | 6,062 |
2017-07-18 | $60.21 | $60.21 | $59.87 | $59.90 | $56.05 | 51,325 |
2017-07-17 | $60.16 | $60.40 | $60.16 | $60.39 | $56.51 | 10,477 |
2017-07-14 | $59.97 | $60.35 | $59.97 | $60.31 | $56.44 | 3,318 |
2017-07-13 | $59.58 | $59.83 | $59.54 | $59.83 | $55.99 | 14,041 |
2017-07-12 | $59.54 | $60.01 | $59.54 | $59.81 | $55.97 | 4,276 |
2017-07-11 | $59.28 | $59.47 | $59.20 | $59.35 | $55.54 | 4,583 |
2017-07-10 | $59.44 | $59.63 | $59.37 | $59.37 | $55.56 | 1,135 |
2017-07-07 | $59.11 | $59.66 | $59.11 | $59.39 | $55.58 | 27,934 |
2017-07-06 | $59.61 | $59.65 | $59.06 | $59.06 | $55.27 | 3,964 |
2017-07-05 | $59.68 | $59.84 | $59.60 | $59.60 | $55.77 | 2,788 |
2017-07-03 | $59.72 | $60.32 | $59.72 | $60.03 | $56.17 | 1,919 |
2017-06-30 | $59.66 | $59.84 | $59.46 | $59.71 | $55.88 | 7,284 |
2017-06-29 | $59.60 | $59.77 | $59.18 | $59.73 | $55.89 | 6,845 |
2017-06-28 | $60.10 | $60.10 | $59.87 | $59.87 | $56.03 | 852 |
2017-06-27 | $59.75 | $59.75 | $59.36 | $59.36 | $55.55 | 7,069 |
2017-06-26 | $59.64 | $59.93 | $59.43 | $59.58 | $55.75 | 2,506 |
2017-06-23 | $59.38 | $59.47 | $59.15 | $59.47 | $55.65 | 5,042 |
2017-06-22 | $58.94 | $59.19 | $58.74 | $59.04 | $55.25 | 6,838 |
2017-06-21 | $59.28 | $59.45 | $58.88 | $58.93 | $55.15 | 3,826 |
2017-06-20 | $59.80 | $59.80 | $59.33 | $59.52 | $55.70 | 4,252 |
2017-06-19 | $60.08 | $60.12 | $59.87 | $59.90 | $56.05 | 2,489 |
2017-06-16 | $59.46 | $59.46 | $59.38 | $59.45 | $55.63 | 2,021 |
2017-06-15 | $59.74 | $60.04 | $59.71 | $59.96 | $55.97 | 3,806 |
2017-06-14 | $60.40 | $60.40 | $60.06 | $60.12 | $56.12 | 2,191 |
2017-06-13 | $60.40 | $60.66 | $60.40 | $60.57 | $56.54 | 5,123 |
2017-06-12 | $60.22 | $60.27 | $60.15 | $60.24 | $56.23 | 2,297 |
2017-06-09 | $59.78 | $60.48 | $59.78 | $60.25 | $56.24 | 3,438 |
2017-06-08 | $59.39 | $59.95 | $59.39 | $59.78 | $55.80 | 5,128 |
2017-06-07 | $59.46 | $59.62 | $59.19 | $59.28 | $55.33 | 8,961 |
2017-06-06 | $59.24 | $59.62 | $59.10 | $59.47 | $55.52 | 5,215 |
2017-06-05 | $59.61 | $59.85 | $59.61 | $59.68 | $55.71 | 4,481 |
2017-06-02 | $59.71 | $60.11 | $59.71 | $60.07 | $56.07 | 1,474 |
2017-06-01 | $59.10 | $59.55 | $59.10 | $59.55 | $55.59 | 2,142 |
2017-05-31 | $58.37 | $58.89 | $58.37 | $58.89 | $54.97 | 5,500 |
2017-05-30 | $58.72 | $58.94 | $58.68 | $58.71 | $54.81 | 4,690 |
2017-05-26 | $59.20 | $59.20 | $58.81 | $58.81 | $54.90 | 8,871 |
2017-05-25 | $59.11 | $59.39 | $59.06 | $59.29 | $55.35 | 9,263 |
2017-05-24 | $58.85 | $59.14 | $58.85 | $59.10 | $55.17 | 5,315 |
2017-05-23 | $58.90 | $59.17 | $58.89 | $59.05 | $55.12 | 3,802 |
2017-05-22 | $58.79 | $58.95 | $58.69 | $58.85 | $54.94 | 6,358 |
2017-05-19 | $58.31 | $58.90 | $58.31 | $58.79 | $54.88 | 15,494 |
2017-05-18 | $58.10 | $58.18 | $57.73 | $58.17 | $54.30 | 6,896 |
2017-05-17 | $58.82 | $58.82 | $58.00 | $58.10 | $54.24 | 7,179 |
2017-05-16 | $59.21 | $59.25 | $59.04 | $59.25 | $55.31 | 51,955 |
2017-05-15 | $59.41 | $59.67 | $59.32 | $59.57 | $55.61 | 5,276 |
2017-05-12 | $59.19 | $59.19 | $58.87 | $58.93 | $55.01 | 1,878 |
2017-05-11 | $59.29 | $59.55 | $59.09 | $59.27 | $55.33 | 8,122 |
2017-05-10 | $59.57 | $59.95 | $59.45 | $59.95 | $55.96 | 2,518 |
2017-05-09 | $59.70 | $59.70 | $59.29 | $59.36 | $55.41 | 21,317 |
2017-05-08 | $59.41 | $59.66 | $59.22 | $59.65 | $55.68 | 6,085 |
2017-05-05 | $59.33 | $59.60 | $59.03 | $59.50 | $55.54 | 51,865 |
2017-05-04 | $59.23 | $59.32 | $58.60 | $59.20 | $55.26 | 10,542 |
2017-05-03 | $59.63 | $59.63 | $58.94 | $59.24 | $55.30 | 4,042 |
2017-05-02 | $59.77 | $59.80 | $59.33 | $59.35 | $55.40 | 36,859 |
2017-05-01 | $59.43 | $59.60 | $59.34 | $59.40 | $55.45 | 2,622 |
2017-04-28 | $59.99 | $59.99 | $59.48 | $59.48 | $55.52 | 7,205 |
2017-04-27 | $59.92 | $60.11 | $59.92 | $60.11 | $56.11 | 1,058 |
2017-04-26 | $60.20 | $60.46 | $60.06 | $60.24 | $56.23 | 3,876 |
2017-04-25 | $59.77 | $60.28 | $59.77 | $60.13 | $56.13 | 6,584 |
2017-04-24 | $59.78 | $59.79 | $59.57 | $59.70 | $55.73 | 6,104 |
2017-04-21 | $58.97 | $59.12 | $58.94 | $59.05 | $55.12 | 5,076 |
2017-04-20 | $58.92 | $59.08 | $58.92 | $58.93 | $55.01 | 9,131 |
2017-04-19 | $58.52 | $58.86 | $58.48 | $58.49 | $54.60 | 15,621 |
2017-04-18 | $58.38 | $58.38 | $58.06 | $58.30 | $54.42 | 6,560 |
2017-04-17 | $57.84 | $58.47 | $57.84 | $58.28 | $54.40 | 26,200 |
2017-04-13 | $58.19 | $58.34 | $57.70 | $57.90 | $54.05 | 21,889 |
2017-04-12 | $58.79 | $58.79 | $58.34 | $58.34 | $54.46 | 7,563 |
2017-04-11 | $58.69 | $59.17 | $58.53 | $59.17 | $55.24 | 8,400 |
2017-04-10 | $58.63 | $59.18 | $58.62 | $58.72 | $54.82 | 12,261 |
2017-04-07 | $58.51 | $58.93 | $58.51 | $58.55 | $54.66 | 3,422 |
2017-04-06 | $58.41 | $58.88 | $58.41 | $58.77 | $54.86 | 23,414 |
2017-04-05 | $58.69 | $59.23 | $57.97 | $58.04 | $54.18 | 19,837 |
2017-04-04 | $58.44 | $58.79 | $58.42 | $58.53 | $54.64 | 23,638 |
2017-04-03 | $59.28 | $59.28 | $58.39 | $58.63 | $54.73 | 27,187 |
2017-03-31 | $58.93 | $59.25 | $58.93 | $59.05 | $55.12 | 2,889 |
2017-03-30 | $58.75 | $59.02 | $58.74 | $59.01 | $55.09 | 6,316 |
2017-03-29 | $58.18 | $58.63 | $58.18 | $58.63 | $54.73 | 5,241 |
2017-03-28 | $57.64 | $58.61 | $57.64 | $58.61 | $54.71 | 2,632 |
2017-03-27 | $57.49 | $58.06 | $57.26 | $58.06 | $54.20 | 3,870 |
2017-03-24 | $58.36 | $58.41 | $57.85 | $57.91 | $54.06 | 47,558 |
2017-03-23 | $58.02 | $58.46 | $58.01 | $58.12 | $54.26 | 7,874 |
2017-03-22 | $57.53 | $57.89 | $57.31 | $57.80 | $53.95 | 8,239 |
2017-03-21 | $59.34 | $59.34 | $57.84 | $57.97 | $54.12 | 31,644 |
2017-03-20 | $59.23 | $59.23 | $58.86 | $59.13 | $55.20 | 15,642 |
2017-03-17 | $59.31 | $59.45 | $59.09 | $59.30 | $55.36 | 6,183 |
2017-03-16 | $59.61 | $59.64 | $59.27 | $59.54 | $55.41 | 8,930 |
2017-03-15 | $59.02 | $59.59 | $58.86 | $59.45 | $55.32 | 11,670 |
2017-03-14 | $58.35 | $58.76 | $58.25 | $58.76 | $54.68 | 7,095 |
2017-03-13 | $58.58 | $58.86 | $58.58 | $58.67 | $54.60 | 2,265 |
2017-03-10 | $59.01 | $59.01 | $58.45 | $58.65 | $54.58 | 11,343 |
2017-03-09 | $58.88 | $58.96 | $58.34 | $58.39 | $54.34 | 4,891 |
2017-03-08 | $59.16 | $59.16 | $58.90 | $58.98 | $54.88 | 5,801 |
2017-03-07 | $59.20 | $59.43 | $59.00 | $59.00 | $54.90 | 8,988 |
2017-03-06 | $59.83 | $59.83 | $59.19 | $59.34 | $55.22 | 17,726 |
2017-03-03 | $59.70 | $59.98 | $59.48 | $59.81 | $55.65 | 12,679 |
2017-03-02 | $60.58 | $60.58 | $59.88 | $59.88 | $55.72 | 7,613 |
2017-03-01 | $60.27 | $60.61 | $60.11 | $60.45 | $56.25 | 79,703 |
2017-02-28 | $59.77 | $59.90 | $59.38 | $59.38 | $55.26 | 7,940 |
2017-02-27 | $59.86 | $60.19 | $59.86 | $60.09 | $55.92 | 147,760 |
2017-02-24 | $59.56 | $59.95 | $59.37 | $59.95 | $55.79 | 14,995 |
2017-02-23 | $60.19 | $60.19 | $59.44 | $59.88 | $55.72 | 9,389 |
2017-02-22 | $60.15 | $60.24 | $59.86 | $60.19 | $56.01 | 8,864 |
2017-02-21 | $60.08 | $60.37 | $60.03 | $60.33 | $56.14 | 12,066 |
2017-02-17 | $59.41 | $59.84 | $59.41 | $59.77 | $55.62 | 7,879 |
2017-02-16 | $60.07 | $60.08 | $59.48 | $59.81 | $55.66 | 18,008 |
2017-02-15 | $59.86 | $60.05 | $59.62 | $59.99 | $55.82 | 13,596 |
2017-02-14 | $59.73 | $59.80 | $59.43 | $59.73 | $55.58 | 16,756 |
2017-02-13 | $59.41 | $59.76 | $59.41 | $59.58 | $55.44 | 26,636 |
2017-02-10 | $59.14 | $59.59 | $59.14 | $59.39 | $55.27 | 13,301 |
2017-02-09 | $58.34 | $59.11 | $58.34 | $59.11 | $55.01 | 7,589 |
2017-02-08 | $58.55 | $58.55 | $58.06 | $58.48 | $54.42 | 6,526 |
2017-02-07 | $59.00 | $59.00 | $58.30 | $58.46 | $54.40 | 60,753 |
2017-02-06 | $58.89 | $58.89 | $58.44 | $58.56 | $54.49 | 11,205 |
2017-02-03 | $59.04 | $59.04 | $58.63 | $58.87 | $54.78 | 11,221 |
2017-02-02 | $58.31 | $58.44 | $58.10 | $58.19 | $54.15 | 3,372 |
2017-02-01 | $58.40 | $58.95 | $58.02 | $58.20 | $54.16 | 4,853 |
2017-01-31 | $58.29 | $58.47 | $57.81 | $58.31 | $54.26 | 5,325 |
2017-01-30 | $58.55 | $58.55 | $57.61 | $58.14 | $54.10 | 13,740 |
2017-01-27 | $58.95 | $58.95 | $58.43 | $58.72 | $54.64 | 9,052 |
2017-01-26 | $59.20 | $59.20 | $58.86 | $58.95 | $54.85 | 8,330 |
2017-01-25 | $59.01 | $59.24 | $59.00 | $59.09 | $54.99 | 11,077 |
2017-01-24 | $58.27 | $58.88 | $58.26 | $58.65 | $54.58 | 3,312 |
2017-01-23 | $58.19 | $58.19 | $57.50 | $57.78 | $53.77 | 4,052 |
2017-01-20 | $58.18 | $58.18 | $57.85 | $57.96 | $53.93 | 9,700 |
2017-01-19 | $57.69 | $57.76 | $57.50 | $57.58 | $53.58 | 3,529 |
2017-01-18 | $58.00 | $58.17 | $57.84 | $58.08 | $54.05 | 2,404 |
2017-01-17 | $58.53 | $58.53 | $57.81 | $57.83 | $53.81 | 17,867 |
2017-01-13 | $58.46 | $58.59 | $58.33 | $58.38 | $54.33 | 11,135 |
2017-01-12 | $57.91 | $58.09 | $57.50 | $58.03 | $54.00 | 6,564 |
2017-01-11 | $58.30 | $58.46 | $58.18 | $58.38 | $54.33 | 6,551 |
2017-01-10 | $57.64 | $58.41 | $57.64 | $58.09 | $54.06 | 12,072 |
2017-01-09 | $58.33 | $58.33 | $57.79 | $57.83 | $53.82 | 8,934 |
2017-01-06 | $58.29 | $58.42 | $58.16 | $58.21 | $54.17 | 15,178 |
2017-01-05 | $58.46 | $58.67 | $58.06 | $58.29 | $54.24 | 12,581 |
2017-01-04 | $58.31 | $58.77 | $58.31 | $58.75 | $54.67 | 13,042 |
2017-01-03 | $58.14 | $58.27 | $57.46 | $57.93 | $53.91 | 143,706 |
2016-12-30 | $57.88 | $57.88 | $57.42 | $57.58 | $53.58 | 24,524 |
2016-12-29 | $57.85 | $57.94 | $57.54 | $57.67 | $53.67 | 10,047 |
2016-12-28 | $58.13 | $58.13 | $57.47 | $57.58 | $53.58 | 11,858 |
2016-12-27 | $58.22 | $58.32 | $58.08 | $58.26 | $54.21 | 14,305 |
2016-12-23 | $57.63 | $57.95 | $57.63 | $57.89 | $53.87 | 8,490 |
2016-12-22 | $58.10 | $58.10 | $57.62 | $57.91 | $53.89 | 11,109 |
2016-12-21 | $59.10 | $59.10 | $58.26 | $58.34 | $54.29 | 13,876 |
2016-12-20 | $58.48 | $58.56 | $58.18 | $58.49 | $54.43 | 20,271 |
2016-12-19 | $58.57 | $58.57 | $57.96 | $58.02 | $53.99 | 5,953 |
2016-12-16 | $57.95 | $58.50 | $57.90 | $57.90 | $53.88 | 21,773 |
2016-12-15 | $58.18 | $58.39 | $57.99 | $58.19 | $54.07 | 9,902 |
2016-12-14 | $58.46 | $58.49 | $57.78 | $57.92 | $53.82 | 20,698 |
2016-12-13 | $59.00 | $59.00 | $58.22 | $58.69 | $54.54 | 29,791 |
2016-12-12 | $59.37 | $59.37 | $58.42 | $58.54 | $54.40 | 3,914 |
2016-12-09 | $59.56 | $59.56 | $58.80 | $58.92 | $54.75 | 49,212 |
2016-12-08 | $58.55 | $59.08 | $58.27 | $58.97 | $54.80 | 23,137 |
2016-12-07 | $57.18 | $58.36 | $57.18 | $58.28 | $54.15 | 43,124 |
2016-12-06 | $56.95 | $57.56 | $56.89 | $57.56 | $53.49 | 6,028 |
2016-12-05 | $56.52 | $56.99 | $56.52 | $56.95 | $52.92 | 12,597 |
2016-12-02 | $56.14 | $56.37 | $56.10 | $56.23 | $52.25 | 6,243 |
2016-12-01 | $56.64 | $56.64 | $56.05 | $56.23 | $52.25 | 13,995 |
2016-11-30 | $57.05 | $57.05 | $56.29 | $56.29 | $52.31 | 13,123 |
2016-11-29 | $56.42 | $56.42 | $56.06 | $56.16 | $52.18 | 5,792 |
2016-11-28 | $56.78 | $56.78 | $56.11 | $56.27 | $52.29 | 93,258 |
2016-11-25 | $56.61 | $56.61 | $56.61 | $56.61 | $52.60 | 688 |
2016-11-23 | $56.28 | $56.52 | $56.13 | $56.52 | $52.52 | 16,065 |
2016-11-22 | $56.03 | $56.20 | $55.85 | $56.16 | $52.19 | 102,309 |
2016-11-21 | $55.75 | $55.75 | $55.49 | $55.59 | $51.65 | 18,486 |
2016-11-18 | $55.58 | $55.58 | $55.28 | $55.41 | $51.49 | 6,619 |
2016-11-17 | $55.32 | $55.38 | $55.12 | $55.30 | $51.39 | 11,647 |
2016-11-16 | $54.88 | $54.99 | $54.75 | $54.99 | $51.10 | 4,312 |
2016-11-15 | $54.97 | $54.99 | $54.58 | $54.98 | $51.09 | 5,838 |
2016-11-14 | $54.24 | $54.67 | $54.24 | $54.54 | $50.68 | 6,934 |
2016-11-11 | $53.31 | $53.75 | $53.05 | $53.75 | $49.94 | 3,534 |
2016-11-10 | $53.27 | $53.39 | $53.15 | $53.17 | $49.40 | 6,683 |
2016-11-09 | $50.74 | $52.72 | $50.74 | $52.72 | $48.99 | 21,925 |
2016-11-08 | $51.10 | $51.63 | $51.10 | $51.63 | $47.98 | 5,160 |
2016-11-07 | $51.14 | $51.42 | $51.14 | $51.30 | $47.67 | 4,474 |
2016-11-04 | $50.72 | $50.76 | $50.49 | $50.49 | $46.91 | 2,827 |
2016-11-03 | $50.52 | $50.52 | $50.24 | $50.24 | $46.68 | 1,083 |
2016-11-02 | $50.74 | $50.74 | $50.40 | $50.44 | $46.87 | 4,153 |
2016-11-01 | $51.66 | $51.66 | $50.57 | $50.84 | $47.24 | 1,737 |
2016-10-31 | $51.00 | $51.49 | $51.00 | $51.31 | $47.68 | 2,742 |
2016-10-28 | $51.17 | $51.52 | $51.02 | $51.11 | $47.49 | 1,745 |
2016-10-27 | $52.05 | $52.05 | $51.17 | $51.17 | $47.55 | 2,444 |
2016-10-26 | $51.89 | $51.94 | $51.67 | $51.70 | $48.04 | 2,382 |
2016-10-25 | $52.20 | $52.30 | $51.92 | $51.98 | $48.30 | 6,446 |
2016-10-24 | $52.53 | $52.53 | $52.23 | $52.34 | $48.64 | 4,799 |
2016-10-21 | $52.01 | $52.10 | $52.01 | $52.01 | $48.33 | 1,783 |
2016-10-20 | $52.37 | $52.37 | $52.37 | $52.37 | $48.66 | 184 |
2016-10-19 | $52.27 | $52.49 | $52.11 | $52.37 | $48.66 | 6,692 |
2016-10-18 | $52.05 | $52.24 | $51.97 | $52.10 | $48.41 | 2,770 |
2016-10-17 | $51.88 | $51.91 | $51.71 | $51.77 | $48.11 | 4,563 |
2016-10-14 | $52.13 | $52.13 | $51.81 | $51.90 | $48.23 | 3,419 |
2016-10-13 | $51.66 | $52.01 | $51.57 | $51.97 | $48.29 | 8,208 |
2016-10-12 | $52.12 | $52.25 | $52.12 | $52.25 | $48.55 | 1,631 |
2016-10-11 | $52.43 | $52.45 | $51.87 | $51.90 | $48.23 | 7,687 |
2016-10-10 | $52.97 | $52.97 | $52.97 | $52.97 | $49.22 | 638 |
2016-10-07 | $52.72 | $52.75 | $52.28 | $52.62 | $48.89 | 13,034 |
2016-10-06 | $52.70 | $52.90 | $52.52 | $52.90 | $49.16 | 4,063 |
2016-10-05 | $52.86 | $53.09 | $52.85 | $52.85 | $49.11 | 8,226 |
2016-10-04 | $52.63 | $52.82 | $52.33 | $52.52 | $48.80 | 12,610 |
2016-10-03 | $53.08 | $53.08 | $52.72 | $52.73 | $49.00 | 2,359 |
2016-09-30 | $52.71 | $53.18 | $52.70 | $53.15 | $49.39 | 1,702 |
2016-09-29 | $53.11 | $53.11 | $52.59 | $52.60 | $48.88 | 5,161 |
2016-09-28 | $52.71 | $52.89 | $52.42 | $52.89 | $49.15 | 3,590 |
2016-09-27 | $52.39 | $52.59 | $52.26 | $52.46 | $48.75 | 5,216 |
2016-09-26 | $52.67 | $52.67 | $52.45 | $52.45 | $48.74 | 4,027 |
2016-09-23 | $53.20 | $53.20 | $52.84 | $52.84 | $49.10 | 9,399 |
2016-09-22 | $52.79 | $53.32 | $52.79 | $53.30 | $49.53 | 25,928 |
2016-09-21 | $52.14 | $52.25 | $51.70 | $51.70 | $48.04 | 4,347 |
2016-09-20 | $52.54 | $52.54 | $51.98 | $51.98 | $48.30 | 2,829 |
2016-09-19 | $52.33 | $52.43 | $52.11 | $52.11 | $48.42 | 3,047 |
2016-09-16 | $51.95 | $51.95 | $51.77 | $51.77 | $48.11 | 949 |
2016-09-15 | $52.02 | $52.41 | $52.02 | $52.41 | $48.52 | 663 |
2016-09-14 | $51.92 | $52.06 | $51.69 | $51.69 | $47.86 | 3,416 |
2016-09-13 | $52.01 | $52.01 | $51.80 | $51.99 | $48.14 | 38,382 |
2016-09-12 | $52.12 | $52.89 | $51.96 | $52.89 | $48.97 | 5,305 |
2016-09-09 | $53.00 | $53.00 | $52.35 | $52.38 | $48.50 | 10,558 |
2016-09-08 | $53.96 | $54.00 | $53.84 | $53.84 | $49.85 | 1,425 |
2016-09-07 | $53.63 | $53.91 | $53.63 | $53.91 | $49.91 | 3,053 |
2016-09-06 | $53.90 | $53.90 | $53.68 | $53.85 | $49.86 | 3,173 |
2016-09-02 | $53.73 | $53.99 | $53.71 | $53.97 | $49.97 | 10,452 |
2016-09-01 | $53.67 | $53.67 | $53.09 | $53.42 | $49.46 | 3,129 |
2016-08-31 | $53.38 | $53.64 | $53.17 | $53.40 | $49.44 | 5,116 |
2016-08-30 | $53.96 | $53.96 | $53.50 | $53.63 | $49.65 | 10,250 |
2016-08-29 | $53.60 | $53.91 | $53.60 | $53.77 | $49.78 | 6,606 |
2016-08-26 | $53.94 | $53.94 | $53.14 | $53.32 | $49.37 | 2,034 |
2016-08-25 | $53.41 | $53.56 | $53.41 | $53.48 | $49.52 | 1,425 |
2016-08-24 | $53.57 | $53.57 | $53.41 | $53.41 | $49.45 | 1,619 |
2016-08-23 | $53.77 | $53.81 | $53.73 | $53.81 | $49.82 | 816 |
2016-08-22 | $53.23 | $53.47 | $53.17 | $53.38 | $49.42 | 4,660 |
2016-08-19 | $53.03 | $53.41 | $53.03 | $53.41 | $49.45 | 1,622 |
2016-08-18 | $53.12 | $53.33 | $53.12 | $53.30 | $49.35 | 5,446 |
2016-08-17 | $52.80 | $52.95 | $52.68 | $52.95 | $49.02 | 5,771 |
2016-08-16 | $53.23 | $53.29 | $53.18 | $53.28 | $49.33 | 2,943 |
2016-08-15 | $53.39 | $53.61 | $53.39 | $53.52 | $49.55 | 6,000 |
2016-08-12 | $53.06 | $53.17 | $52.98 | $53.03 | $49.10 | 1,430 |
2016-08-11 | $53.22 | $53.22 | $52.88 | $53.12 | $49.18 | 1,724 |
2016-08-10 | $53.10 | $53.13 | $52.87 | $52.87 | $48.95 | 1,652 |
2016-08-09 | $53.29 | $53.29 | $53.08 | $53.14 | $49.20 | 5,777 |
2016-08-08 | $53.21 | $53.22 | $53.16 | $53.16 | $49.22 | 2,722 |
2016-08-05 | $52.95 | $53.13 | $52.95 | $53.13 | $49.19 | 1,815 |
2016-08-04 | $52.58 | $52.61 | $52.45 | $52.59 | $48.69 | 7,992 |
2016-08-03 | $52.14 | $52.50 | $52.14 | $52.50 | $48.61 | 1,340 |
2016-08-02 | $52.64 | $52.67 | $52.05 | $52.13 | $48.27 | 5,047 |
2016-08-01 | $52.67 | $52.88 | $52.67 | $52.88 | $48.96 | 756 |
2016-07-29 | $52.73 | $53.04 | $52.71 | $52.93 | $49.01 | 12,633 |
2016-07-28 | $52.71 | $52.72 | $52.71 | $52.72 | $48.81 | 811 |
2016-07-27 | $52.67 | $52.75 | $52.53 | $52.75 | $48.84 | 1,907 |
2016-07-26 | $52.70 | $52.83 | $52.44 | $52.80 | $48.89 | 6,275 |
2016-07-25 | $52.58 | $52.59 | $52.46 | $52.59 | $48.69 | 1,183 |
2016-07-22 | $52.41 | $52.65 | $52.41 | $52.65 | $48.75 | 2,413 |
2016-07-21 | $52.71 | $52.72 | $52.22 | $52.35 | $48.47 | 1,772 |
2016-07-20 | $52.60 | $52.66 | $52.58 | $52.66 | $48.76 | 2,499 |
2016-07-19 | $52.38 | $52.40 | $52.12 | $52.25 | $48.38 | 99,763 |
2016-07-18 | $52.45 | $52.49 | $52.35 | $52.49 | $48.60 | 8,212 |
2016-07-15 | $52.53 | $52.53 | $52.29 | $52.40 | $48.52 | 2,235 |
2016-07-14 | $52.34 | $52.72 | $52.34 | $52.42 | $48.53 | 10,603 |
2016-07-13 | $52.49 | $52.53 | $52.13 | $52.24 | $48.37 | 1,894 |
2016-07-12 | $52.21 | $52.56 | $52.13 | $52.46 | $48.57 | 10,212 |
2016-07-11 | $51.67 | $51.80 | $51.67 | $51.80 | $47.96 | 3,071 |
2016-07-08 | $51.10 | $51.10 | $51.10 | $51.10 | $47.31 | 590 |
2016-07-07 | $50.45 | $50.68 | $50.07 | $50.34 | $46.61 | 7,539 |
2016-07-06 | $49.74 | $50.07 | $49.74 | $50.06 | $46.35 | 1,301 |
2016-07-05 | $49.99 | $49.99 | $49.69 | $49.98 | $46.28 | 1,987 |
2016-07-01 | $50.84 | $50.84 | $50.50 | $50.55 | $46.80 | 3,041 |
2016-06-30 | $50.11 | $50.53 | $50.11 | $50.53 | $46.78 | 15,362 |
2016-06-29 | $49.45 | $49.54 | $49.45 | $49.54 | $45.87 | 918 |
2016-06-28 | $48.25 | $48.62 | $48.09 | $48.62 | $45.01 | 5,110 |
2016-06-27 | $48.95 | $48.95 | $47.56 | $47.75 | $44.21 | 1,599 |
2016-06-24 | $49.82 | $49.90 | $49.34 | $49.34 | $45.68 | 8,157 |
2016-06-23 | $51.15 | $51.40 | $51.12 | $51.34 | $47.54 | 7,729 |
2016-06-22 | $50.88 | $50.88 | $50.63 | $50.64 | $46.89 | 1,397 |
2016-06-21 | $50.85 | $50.85 | $50.71 | $50.78 | $47.02 | 3,414 |
2016-06-20 | $50.89 | $50.89 | $50.84 | $50.84 | $47.07 | 886 |
2016-06-17 | $50.15 | $50.18 | $49.99 | $50.18 | $46.46 | 7,949 |
2016-06-16 | $49.79 | $50.07 | $49.54 | $50.03 | $46.24 | 6,262 |
2016-06-15 | $50.54 | $50.54 | $50.50 | $50.50 | $46.68 | 770 |
2016-06-14 | $49.95 | $50.38 | $49.86 | $50.16 | $46.36 | 39,133 |
2016-06-13 | $50.81 | $50.82 | $50.66 | $50.66 | $46.82 | 4,415 |
2016-06-10 | $51.12 | $51.26 | $50.90 | $50.96 | $47.10 | 1,453 |
2016-06-09 | $51.52 | $51.83 | $51.52 | $51.83 | $47.91 | 5,786 |
2016-06-08 | $51.87 | $52.08 | $51.87 | $51.96 | $48.03 | 2,734 |
2016-06-07 | $51.38 | $51.96 | $51.38 | $51.74 | $47.82 | 4,752 |
2016-06-06 | $51.00 | $51.58 | $51.00 | $51.50 | $47.60 | 2,668 |
2016-06-03 | $51.03 | $51.03 | $50.96 | $50.96 | $47.10 | 643 |
2016-06-02 | $50.73 | $51.12 | $50.65 | $51.12 | $47.25 | 5,216 |
2016-06-01 | $50.73 | $50.81 | $50.66 | $50.81 | $46.97 | 59,907 |
2016-05-31 | $50.42 | $50.76 | $50.42 | $50.60 | $46.77 | 8,894 |
2016-05-27 | $50.40 | $50.51 | $50.31 | $50.49 | $46.67 | 3,239 |
2016-05-26 | $50.04 | $50.22 | $50.04 | $50.18 | $46.38 | 6,770 |
2016-05-25 | $50.01 | $50.18 | $49.90 | $50.18 | $46.38 | 11,742 |
2016-05-24 | $48.94 | $49.73 | $48.94 | $49.71 | $45.95 | 2,996 |
2016-05-23 | $49.08 | $49.08 | $49.08 | $49.08 | $45.37 | 374 |
2016-05-20 | $48.51 | $49.00 | $48.51 | $48.92 | $45.22 | 8,900 |
2016-05-19 | $48.25 | $48.30 | $47.88 | $48.27 | $44.62 | 9,124 |
2016-05-18 | $48.28 | $48.77 | $48.28 | $48.74 | $45.05 | 4,501 |
2016-05-17 | $49.08 | $49.08 | $48.44 | $48.59 | $44.91 | 13,113 |
2016-05-16 | $49.01 | $49.24 | $49.01 | $49.07 | $45.36 | 2,519 |
2016-05-13 | $48.78 | $49.09 | $48.47 | $48.60 | $44.92 | 7,057 |
2016-05-12 | $49.27 | $49.27 | $48.85 | $49.21 | $45.49 | 7,886 |
2016-05-11 | $49.42 | $49.63 | $49.28 | $49.28 | $45.55 | 1,958 |
2016-05-10 | $49.27 | $49.78 | $49.27 | $49.78 | $46.02 | 1,559 |
2016-05-09 | $49.20 | $49.31 | $48.98 | $49.14 | $45.42 | 2,601 |
2016-05-06 | $49.04 | $49.17 | $48.94 | $49.17 | $45.45 | 4,154 |
2016-05-05 | $49.10 | $49.40 | $48.87 | $48.93 | $45.22 | 11,714 |
2016-05-04 | $49.23 | $49.54 | $49.01 | $49.19 | $45.47 | 5,243 |
2016-05-03 | $49.80 | $49.80 | $49.04 | $49.04 | $45.33 | 1,383 |
2016-05-02 | $49.88 | $50.10 | $49.88 | $50.10 | $46.30 | 2,103 |
2016-04-29 | $49.85 | $49.85 | $49.42 | $49.76 | $45.99 | 3,986 |
2016-04-28 | $50.09 | $50.63 | $50.02 | $50.29 | $46.48 | 2,824 |
2016-04-27 | $50.28 | $50.76 | $50.28 | $50.76 | $46.92 | 1,338 |
2016-04-26 | $49.78 | $50.44 | $49.78 | $50.44 | $46.62 | 2,505 |
2016-04-25 | $50.02 | $50.15 | $49.69 | $49.78 | $46.01 | 53,680 |
2016-04-22 | $49.82 | $50.35 | $49.82 | $50.22 | $46.42 | 5,579 |
2016-04-21 | $50.28 | $50.28 | $49.66 | $49.74 | $45.97 | 8,815 |
2016-04-20 | $49.92 | $50.37 | $49.92 | $50.21 | $46.41 | 2,686 |
2016-04-19 | $49.95 | $50.14 | $49.95 | $50.10 | $46.31 | 4,130 |
2016-04-18 | $49.50 | $49.82 | $49.50 | $49.79 | $46.02 | 1,350 |
2016-04-15 | $49.41 | $49.50 | $49.27 | $49.48 | $45.74 | 10,909 |
2016-04-14 | $49.48 | $49.52 | $49.38 | $49.40 | $45.66 | 4,135 |
2016-04-13 | $49.00 | $49.53 | $48.97 | $49.51 | $45.76 | 2,342 |
2016-04-12 | $48.17 | $48.76 | $48.01 | $48.56 | $44.89 | 3,557 |
2016-04-11 | $48.36 | $48.36 | $48.12 | $48.12 | $44.48 | 4,235 |
2016-04-08 | $48.29 | $48.32 | $48.00 | $48.04 | $44.40 | 1,739 |
2016-04-07 | $47.85 | $48.00 | $47.56 | $47.56 | $43.96 | 819 |
2016-04-06 | $48.18 | $48.32 | $48.17 | $48.32 | $44.66 | 3,040 |
2016-04-05 | $48.18 | $48.18 | $47.98 | $47.98 | $44.35 | 1,850 |
2016-04-04 | $48.88 | $48.88 | $48.38 | $48.40 | $44.74 | 627 |
2016-04-01 | $48.52 | $48.97 | $48.52 | $48.97 | $45.26 | 36,860 |
2016-03-31 | $48.80 | $48.96 | $48.72 | $48.76 | $45.07 | 23,881 |
2016-03-30 | $48.91 | $48.94 | $48.68 | $48.94 | $45.24 | 961 |
2016-03-29 | $47.80 | $48.66 | $47.80 | $48.63 | $44.95 | 17,429 |
2016-03-28 | $47.73 | $48.01 | $47.65 | $47.85 | $44.23 | 1,299 |
2016-03-24 | $47.25 | $47.74 | $47.24 | $47.74 | $44.13 | 4,293 |
2016-03-23 | $48.26 | $48.26 | $47.69 | $47.69 | $44.08 | 4,718 |
2016-03-22 | $48.29 | $48.44 | $48.29 | $48.44 | $44.77 | 2,423 |
2016-03-21 | $48.38 | $48.48 | $48.27 | $48.41 | $44.75 | 5,276 |
2016-03-18 | $48.13 | $48.76 | $48.13 | $48.50 | $44.83 | 4,009 |
2016-03-17 | $47.84 | $48.53 | $47.84 | $48.53 | $44.65 | 3,773 |
2016-03-16 | $47.53 | $47.76 | $47.29 | $47.76 | $43.94 | 7,769 |
2016-03-15 | $47.31 | $47.32 | $47.19 | $47.24 | $43.46 | 8,469 |
2016-03-14 | $47.68 | $47.72 | $47.53 | $47.68 | $43.87 | 6,157 |
2016-03-11 | $47.38 | $47.80 | $47.38 | $47.77 | $43.95 | 2,278 |
2016-03-10 | $47.04 | $47.04 | $46.60 | $46.60 | $42.88 | 1,425 |
2016-03-09 | $47.11 | $47.17 | $46.94 | $47.17 | $43.40 | 1,608 |
2016-03-08 | $47.42 | $47.42 | $46.76 | $46.76 | $43.02 | 13,126 |
2016-03-07 | $47.10 | $47.86 | $47.10 | $47.86 | $44.04 | 11,185 |
2016-03-04 | $47.28 | $47.65 | $47.24 | $47.41 | $43.62 | 5,579 |
2016-03-03 | $46.34 | $47.01 | $46.34 | $47.00 | $43.24 | 8,889 |
2016-03-02 | $45.83 | $46.17 | $45.77 | $46.16 | $42.47 | 2,237 |
2016-03-01 | $45.35 | $45.83 | $45.35 | $45.78 | $42.12 | 8,501 |
2016-02-29 | $44.97 | $45.26 | $44.82 | $44.82 | $41.24 | 2,975 |
2016-02-26 | $44.93 | $45.11 | $44.86 | $45.01 | $41.41 | 6,276 |
2016-02-25 | $44.35 | $44.73 | $44.23 | $44.63 | $41.06 | 11,293 |
2016-02-24 | $43.50 | $44.24 | $43.29 | $44.22 | $40.69 | 7,407 |
2016-02-23 | $44.36 | $44.36 | $43.84 | $43.86 | $40.36 | 524,487 |
2016-02-22 | $44.38 | $44.48 | $44.26 | $44.26 | $40.72 | 13,278 |
2016-02-19 | $43.47 | $43.77 | $43.47 | $43.62 | $40.13 | 7,539 |
2016-02-18 | $43.74 | $43.78 | $43.57 | $43.67 | $40.18 | 2,485 |
2016-02-17 | $43.93 | $44.11 | $43.83 | $43.83 | $40.33 | 11,870 |
2016-02-16 | $42.62 | $43.27 | $42.47 | $43.08 | $39.64 | 18,930 |
2016-02-12 | $41.62 | $42.10 | $41.55 | $42.10 | $38.74 | 42,590 |
2016-02-11 | $40.84 | $41.62 | $40.84 | $41.62 | $38.29 | 6,721 |
2016-02-10 | $42.31 | $42.56 | $41.93 | $42.00 | $38.64 | 3,772 |
2016-02-09 | $41.90 | $42.20 | $41.76 | $42.00 | $38.64 | 12,820 |
2016-02-08 | $42.58 | $42.58 | $41.52 | $41.63 | $38.30 | 6,305 |
2016-02-05 | $43.32 | $43.32 | $42.97 | $43.03 | $39.60 | 1,849 |
2016-02-04 | $43.14 | $44.17 | $43.14 | $43.80 | $40.30 | 5,407 |
2016-02-03 | $42.74 | $43.50 | $42.72 | $43.43 | $39.96 | 26,272 |
2016-02-02 | $43.30 | $43.30 | $42.92 | $42.92 | $39.49 | 154,778 |
2016-02-01 | $43.88 | $44.20 | $43.81 | $44.00 | $40.48 | 4,774 |
2016-01-29 | $43.40 | $44.00 | $43.40 | $44.00 | $40.48 | 6,918 |
2016-01-28 | $42.73 | $43.07 | $42.57 | $42.66 | $39.25 | 2,230 |
2016-01-27 | $42.74 | $43.41 | $42.48 | $42.83 | $39.41 | 6,542 |
2016-01-26 | $42.42 | $43.07 | $42.42 | $43.02 | $39.58 | 6,499 |
2016-01-25 | $42.85 | $42.85 | $42.05 | $42.07 | $38.71 | 6,706 |
2016-01-22 | $42.76 | $43.12 | $42.75 | $42.96 | $39.53 | 4,031 |
2016-01-21 | $41.80 | $42.41 | $41.49 | $42.14 | $38.77 | 23,756 |
2016-01-20 | $41.22 | $41.99 | $40.23 | $41.69 | $38.36 | 11,152 |
2016-01-19 | $42.60 | $42.71 | $41.61 | $41.93 | $38.58 | 16,955 |
2016-01-15 | $42.33 | $42.50 | $41.74 | $42.50 | $39.10 | 14,342 |
2016-01-14 | $43.06 | $43.51 | $42.36 | $43.26 | $39.80 | 28,832 |
2016-01-13 | $44.28 | $44.28 | $42.73 | $42.74 | $39.32 | 11,637 |
2016-01-12 | $44.42 | $44.42 | $43.39 | $43.90 | $40.39 | 22,365 |
2016-01-11 | $44.34 | $44.45 | $43.63 | $43.84 | $40.34 | 37,178 |
2016-01-08 | $45.05 | $45.05 | $44.26 | $44.29 | $40.75 | 10,619 |
2016-01-07 | $45.11 | $45.49 | $44.71 | $44.71 | $41.14 | 16,788 |
2016-01-06 | $46.32 | $46.37 | $45.60 | $45.65 | $42.00 | 13,619 |
2016-01-05 | $47.14 | $47.14 | $46.82 | $46.97 | $43.22 | 3,274 |
2016-01-04 | $46.67 | $46.96 | $46.53 | $46.96 | $43.21 | 5,138 |
2015-12-31 | $47.33 | $47.73 | $47.31 | $47.53 | $43.73 | 9,487 |
2015-12-30 | $47.85 | $47.95 | $47.63 | $47.68 | $43.87 | 11,141 |
2015-12-29 | $47.96 | $48.06 | $47.69 | $48.06 | $44.22 | 12,391 |
2015-12-28 | $47.83 | $47.83 | $47.38 | $47.59 | $43.79 | 29,180 |
2015-12-24 | $48.06 | $48.10 | $47.89 | $48.06 | $44.22 | 4,109 |
2015-12-23 | $47.56 | $47.91 | $47.55 | $47.89 | $44.06 | 6,618 |
2015-12-22 | $46.65 | $47.20 | $46.58 | $47.20 | $43.43 | 5,529 |
2015-12-21 | $46.41 | $46.60 | $46.26 | $46.49 | $42.78 | 7,759 |
2015-12-18 | $46.57 | $46.61 | $46.37 | $46.45 | $42.74 | 29,240 |
2015-12-17 | $47.94 | $47.94 | $47.01 | $47.06 | $43.16 | 7,935 |
2015-12-16 | $47.52 | $47.74 | $47.18 | $47.74 | $43.78 | 4,164 |
2015-12-15 | $46.76 | $47.14 | $46.76 | $46.90 | $43.01 | 15,833 |
2015-12-14 | $46.67 | $46.67 | $46.11 | $46.35 | $42.50 | 4,971 |
2015-12-11 | $46.91 | $46.97 | $46.72 | $46.81 | $42.93 | 9,652 |
2015-12-10 | $47.63 | $47.83 | $47.47 | $47.66 | $43.71 | 10,594 |
2015-12-09 | $48.11 | $48.31 | $47.39 | $47.51 | $43.57 | 2,773 |
2015-12-08 | $47.58 | $47.90 | $47.51 | $47.79 | $43.82 | 11,314 |
2015-12-07 | $48.52 | $48.52 | $47.87 | $47.87 | $43.90 | 2,911 |
2015-12-04 | $48.43 | $48.63 | $48.22 | $48.57 | $44.54 | 3,599 |
2015-12-03 | $48.92 | $48.95 | $48.15 | $48.30 | $44.29 | 5,602 |
2015-12-02 | $49.57 | $49.57 | $48.90 | $48.90 | $44.85 | 4,864 |
2015-12-01 | $49.40 | $49.58 | $49.30 | $49.53 | $45.42 | 11,980 |
2015-11-30 | $49.37 | $49.37 | $49.15 | $49.25 | $45.16 | 5,308 |
2015-11-27 | $49.31 | $49.35 | $49.27 | $49.27 | $45.18 | 1,202 |
2015-11-25 | $49.18 | $49.47 | $49.12 | $49.31 | $45.22 | 4,920 |
2015-11-24 | $48.79 | $49.26 | $48.69 | $49.26 | $45.18 | 8,054 |
2015-11-23 | $48.76 | $49.01 | $48.76 | $48.85 | $44.80 | 5,801 |
2015-11-20 | $48.93 | $48.94 | $48.58 | $48.66 | $44.62 | 41,650 |
2015-11-19 | $48.74 | $48.83 | $48.66 | $48.68 | $44.64 | 9,935 |
2015-11-18 | $48.38 | $48.92 | $48.25 | $48.92 | $44.86 | 17,947 |
2015-11-17 | $48.32 | $48.41 | $47.95 | $48.07 | $44.08 | 6,929 |
2015-11-16 | $47.79 | $48.32 | $47.55 | $48.23 | $44.23 | 6,423 |
2015-11-13 | $47.72 | $47.82 | $47.48 | $47.58 | $43.63 | 6,787 |
2015-11-12 | $48.64 | $48.64 | $48.12 | $48.14 | $44.15 | 6,612 |
2015-11-11 | $48.95 | $48.95 | $48.95 | $48.95 | $44.89 | 1,131 |
2015-11-10 | $49.42 | $49.42 | $49.00 | $49.22 | $45.14 | 6,537 |
2015-11-09 | $49.37 | $49.37 | $49.08 | $49.28 | $45.19 | 3,465 |
2015-11-06 | $49.33 | $49.55 | $49.32 | $49.51 | $45.40 | 6,753 |
2015-11-05 | $49.94 | $49.94 | $49.49 | $49.78 | $45.65 | 8,655 |
2015-11-04 | $50.13 | $50.22 | $49.78 | $49.91 | $45.77 | 32,971 |
2015-11-03 | $49.71 | $50.31 | $49.71 | $50.20 | $46.03 | 15,441 |
2015-11-02 | $49.15 | $49.93 | $49.15 | $49.85 | $45.71 | 25,260 |
2015-10-30 | $48.86 | $49.30 | $48.86 | $49.17 | $45.09 | 6,309 |
2015-10-29 | $49.05 | $49.05 | $48.79 | $48.79 | $44.74 | 4,229 |
2015-10-28 | $48.46 | $49.11 | $48.46 | $49.11 | $45.04 | 1,686 |
2015-10-27 | $48.25 | $48.46 | $48.13 | $48.29 | $44.28 | 5,685 |
2015-10-26 | $48.82 | $48.86 | $48.72 | $48.72 | $44.68 | 11,734 |
2015-10-23 | $48.94 | $49.09 | $48.80 | $49.04 | $44.97 | 5,542 |
2015-10-22 | $48.68 | $48.96 | $48.68 | $48.84 | $44.79 | 1,892 |
2015-10-21 | $48.77 | $48.83 | $48.45 | $48.45 | $44.43 | 1,685 |
2015-10-20 | $48.97 | $49.23 | $48.97 | $49.05 | $44.98 | 2,790 |
2015-10-19 | $48.95 | $49.14 | $48.70 | $48.86 | $44.80 | 2,744 |
2015-10-16 | $48.97 | $49.15 | $48.88 | $49.15 | $45.08 | 5,133 |
2015-10-15 | $48.55 | $49.16 | $48.55 | $49.16 | $45.09 | 13,107 |
2015-10-14 | $48.67 | $48.83 | $48.45 | $48.45 | $44.43 | 6,554 |
2015-10-13 | $48.72 | $49.34 | $48.72 | $48.74 | $44.70 | 3,375 |
2015-10-12 | $49.34 | $49.34 | $49.02 | $49.08 | $45.01 | 4,044 |
2015-10-09 | $49.42 | $49.42 | $49.23 | $49.26 | $45.17 | 4,221 |
2015-10-08 | $48.71 | $49.40 | $48.62 | $49.36 | $45.26 | 9,047 |
2015-10-07 | $48.41 | $48.67 | $48.13 | $48.67 | $44.63 | 90,202 |
2015-10-06 | $48.24 | $48.34 | $48.02 | $48.24 | $44.24 | 8,390 |
2015-10-05 | $47.77 | $48.29 | $47.71 | $48.15 | $44.15 | 10,276 |
2015-10-02 | $45.61 | $47.06 | $45.61 | $47.06 | $43.16 | 12,457 |
2015-10-01 | $45.99 | $46.16 | $45.57 | $45.96 | $42.15 | 4,098 |
2015-09-30 | $45.87 | $46.08 | $45.46 | $46.07 | $42.25 | 35,726 |
2015-09-29 | $45.49 | $45.66 | $45.16 | $45.27 | $41.51 | 14,150 |
2015-09-28 | $46.20 | $46.20 | $45.37 | $45.37 | $41.60 | 4,709 |
2015-09-25 | $47.16 | $47.18 | $46.71 | $46.71 | $42.83 | 3,303 |
2015-09-24 | $46.72 | $46.93 | $46.39 | $46.91 | $43.02 | 7,699 |
2015-09-23 | $47.36 | $47.55 | $47.07 | $47.12 | $43.21 | 7,168 |
2015-09-22 | $47.35 | $47.69 | $47.22 | $47.36 | $43.43 | 4,811 |
2015-09-21 | $48.27 | $48.58 | $47.98 | $48.05 | $44.06 | 7,963 |
2015-09-18 | $48.40 | $48.51 | $48.07 | $48.07 | $44.08 | 6,289 |
2015-09-17 | $49.08 | $49.56 | $49.04 | $49.22 | $44.98 | 12,320 |
2015-09-16 | $48.56 | $49.12 | $48.56 | $49.04 | $44.82 | 7,254 |
2015-09-15 | $48.05 | $48.53 | $47.93 | $48.41 | $44.24 | 7,218 |
2015-09-14 | $48.02 | $48.02 | $47.84 | $47.84 | $43.72 | 2,857 |
2015-09-11 | $47.77 | $48.05 | $47.70 | $48.02 | $43.88 | 9,385 |
2015-09-10 | $48.10 | $48.30 | $47.91 | $47.91 | $43.78 | 60,283 |
2015-09-09 | $48.71 | $48.88 | $48.14 | $48.17 | $44.02 | 4,125 |
2015-09-08 | $48.27 | $48.53 | $47.95 | $48.53 | $44.35 | 12,242 |
2015-09-04 | $47.57 | $47.61 | $47.30 | $47.56 | $43.46 | 4,751 |
2015-09-03 | $47.86 | $48.50 | $47.86 | $48.11 | $43.96 | 12,462 |
2015-09-02 | $47.88 | $47.88 | $47.25 | $47.86 | $43.74 | 4,204 |
2015-09-01 | $47.80 | $47.99 | $47.05 | $47.25 | $43.18 | 21,714 |
2015-08-31 | $48.45 | $48.74 | $48.29 | $48.46 | $44.29 | 5,656 |
2015-08-28 | $48.39 | $48.78 | $48.39 | $48.67 | $44.48 | 8,042 |
2015-08-27 | $47.97 | $48.56 | $47.59 | $48.41 | $44.24 | 10,976 |
2015-08-26 | $46.69 | $47.29 | $46.04 | $47.16 | $43.10 | 67,507 |
2015-08-25 | $47.36 | $47.48 | $45.93 | $45.93 | $41.97 | 118,306 |
Invesco S&P MidCap 400 Equal Weight ETF (EWMC) News Headlines
Recent Invesco S&P MidCap 400 Equal Weight ETF (EWMC) News
Similar Companies to Invesco S&P MidCap 400 Equal Weight ETF (EWMC) 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 | -- | -- | -- |