iShares MSCI South Korea ETF (EWY) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.79 ($-1.70) -3.01%
iShares MSCI South Korea ETF - Daily Information
Click for more stock information on iShares MSCI South Korea ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $55.41 |
Previous Close | $54.79 |
High | $55.49 |
Low | $54.67 |
Adjusted Open | $55.41 |
Previous Adjusted Close | $54.79 |
Adjusted High | $55.49 |
Adjusted Low | $54.67 |
About iShares MSCI South Korea ETF (EWY)
The Fund seeks to track the investment results of the MSCI Korea 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Stock Market Division of the Korea Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI South Korea ETF (EWY)
Historical Stock Data for iShares MSCI South Korea ETF (EWY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $55.41 | $55.49 | $54.67 | $54.79 | $54.79 | 3,205,826 |
2025-03-27 | $56.41 | $56.76 | $56.38 | $56.49 | $56.49 | 2,370,015 |
2025-03-26 | $57.47 | $57.47 | $56.69 | $56.81 | $56.81 | 1,797,106 |
2025-03-25 | $57.00 | $57.17 | $56.96 | $57.07 | $57.07 | 2,309,727 |
2025-03-24 | $57.13 | $57.36 | $57.04 | $57.31 | $57.31 | 1,579,986 |
2025-03-21 | $57.17 | $57.17 | $56.73 | $56.86 | $56.86 | 3,722,940 |
2025-03-20 | $56.49 | $56.87 | $56.36 | $56.73 | $56.73 | 1,720,063 |
2025-03-19 | $57.13 | $57.49 | $56.73 | $57.24 | $57.24 | 2,752,210 |
2025-03-18 | $56.89 | $57.10 | $56.65 | $56.97 | $56.97 | 2,871,133 |
2025-03-17 | $57.11 | $57.93 | $57.11 | $57.86 | $57.86 | 3,471,439 |
2025-03-14 | $55.77 | $56.17 | $55.66 | $56.14 | $56.14 | 2,073,613 |
2025-03-13 | $55.25 | $55.57 | $55.13 | $55.22 | $55.22 | 4,062,120 |
2025-03-12 | $55.99 | $56.06 | $55.56 | $55.95 | $55.95 | 4,983,013 |
2025-03-11 | $54.60 | $54.98 | $54.20 | $54.69 | $54.69 | 3,706,228 |
2025-03-10 | $55.00 | $55.04 | $53.74 | $54.09 | $54.09 | 3,807,337 |
2025-03-07 | $55.41 | $55.73 | $54.96 | $55.68 | $55.68 | 3,166,636 |
2025-03-06 | $55.40 | $55.71 | $54.92 | $54.94 | $54.94 | 4,849,665 |
2025-03-05 | $55.35 | $56.13 | $55.28 | $56.05 | $56.05 | 3,346,587 |
2025-03-04 | $54.22 | $55.16 | $53.78 | $54.57 | $54.57 | 3,621,938 |
2025-03-03 | $55.45 | $55.62 | $54.08 | $54.32 | $54.32 | 4,534,053 |
2025-02-28 | $54.40 | $54.70 | $54.09 | $54.67 | $54.67 | 5,138,677 |
2025-02-27 | $57.12 | $57.12 | $55.94 | $55.95 | $55.95 | 4,575,975 |
2025-02-26 | $57.84 | $58.34 | $57.67 | $57.81 | $57.81 | 2,171,724 |
2025-02-25 | $57.71 | $57.72 | $57.22 | $57.55 | $57.55 | 2,125,126 |
2025-02-24 | $58.11 | $58.11 | $57.44 | $57.47 | $57.47 | 3,627,951 |
2025-02-21 | $58.43 | $58.45 | $57.47 | $57.59 | $57.59 | 3,107,633 |
2025-02-20 | $58.27 | $58.54 | $58.17 | $58.46 | $58.46 | 1,825,049 |
2025-02-19 | $58.15 | $58.39 | $58.07 | $58.28 | $58.28 | 2,271,883 |
2025-02-18 | $57.20 | $57.63 | $57.14 | $57.44 | $57.44 | 4,156,804 |
2025-02-14 | $56.70 | $56.89 | $56.53 | $56.68 | $56.68 | 2,635,756 |
2025-02-13 | $55.45 | $56.43 | $55.40 | $56.35 | $56.35 | 3,844,410 |
2025-02-12 | $54.55 | $55.33 | $54.50 | $55.16 | $55.16 | 4,528,556 |
2025-02-11 | $54.93 | $55.26 | $54.87 | $55.07 | $55.07 | 3,242,767 |
2025-02-10 | $54.91 | $55.15 | $54.86 | $55.14 | $55.14 | 2,080,804 |
2025-02-07 | $54.97 | $55.10 | $54.01 | $54.14 | $54.14 | 3,664,185 |
2025-02-06 | $55.10 | $55.25 | $55.04 | $55.22 | $55.22 | 2,376,622 |
2025-02-05 | $54.72 | $55.11 | $54.70 | $54.96 | $54.96 | 2,384,022 |
2025-02-04 | $53.99 | $54.53 | $53.98 | $54.35 | $54.35 | 2,551,562 |
2025-02-03 | $52.76 | $53.57 | $52.67 | $53.38 | $53.38 | 4,539,710 |
2025-01-31 | $54.72 | $54.96 | $53.97 | $53.97 | $53.97 | 5,369,053 |
2025-01-30 | $54.91 | $55.52 | $54.83 | $55.27 | $55.27 | 3,698,255 |
2025-01-29 | $54.60 | $54.85 | $54.22 | $54.42 | $54.42 | 2,844,305 |
2025-01-28 | $54.47 | $54.54 | $54.04 | $54.30 | $54.30 | 3,133,866 |
2025-01-27 | $54.70 | $55.01 | $54.17 | $54.55 | $54.55 | 6,111,726 |
2025-01-24 | $55.92 | $56.17 | $55.81 | $55.90 | $55.90 | 2,037,703 |
2025-01-23 | $55.54 | $55.79 | $55.34 | $55.67 | $55.67 | 2,012,351 |
2025-01-22 | $56.28 | $56.33 | $56.02 | $56.11 | $56.11 | 3,612,195 |
2025-01-21 | $55.34 | $55.78 | $55.17 | $55.68 | $55.68 | 4,194,780 |
2025-01-17 | $54.87 | $55.18 | $54.65 | $54.83 | $54.83 | 3,437,753 |
2025-01-16 | $54.81 | $54.91 | $54.51 | $54.54 | $54.54 | 2,884,221 |
2025-01-15 | $54.55 | $54.89 | $54.52 | $54.79 | $54.79 | 3,538,896 |
2025-01-14 | $54.09 | $54.17 | $53.70 | $54.00 | $54.00 | 3,510,312 |
2025-01-13 | $53.25 | $53.52 | $53.12 | $53.49 | $53.49 | 2,671,790 |
2025-01-10 | $53.83 | $53.95 | $53.43 | $53.52 | $53.52 | 4,427,596 |
2025-01-08 | $54.52 | $54.52 | $54.09 | $54.32 | $54.32 | 5,101,929 |
2025-01-07 | $54.66 | $54.68 | $53.58 | $53.72 | $53.72 | 3,341,452 |
2025-01-06 | $54.45 | $54.77 | $54.31 | $54.40 | $54.40 | 4,912,556 |
2025-01-03 | $52.55 | $52.84 | $52.46 | $52.84 | $52.84 | 3,661,246 |
2025-01-02 | $51.43 | $51.54 | $50.88 | $51.12 | $51.12 | 2,566,268 |
2024-12-31 | $51.18 | $51.31 | $50.74 | $50.89 | $50.89 | 1,648,047 |
2024-12-30 | $51.09 | $51.43 | $50.91 | $51.19 | $51.19 | 2,556,813 |
2024-12-27 | $51.42 | $51.57 | $51.18 | $51.46 | $51.46 | 2,595,192 |
2024-12-26 | $51.88 | $52.07 | $51.76 | $51.97 | $51.97 | 2,213,100 |
2024-12-24 | $52.58 | $52.76 | $52.37 | $52.71 | $52.71 | 1,562,977 |
2024-12-23 | $52.46 | $52.81 | $52.30 | $52.77 | $52.77 | 2,484,932 |
2024-12-20 | $51.99 | $52.74 | $51.91 | $52.34 | $52.34 | 3,401,944 |
2024-12-19 | $53.00 | $53.05 | $52.51 | $52.59 | $52.59 | 3,221,075 |
2024-12-18 | $54.32 | $54.35 | $52.00 | $52.11 | $52.11 | 4,670,821 |
2024-12-17 | $53.52 | $53.66 | $53.28 | $53.57 | $53.57 | 3,411,298 |
2024-12-16 | $55.56 | $55.78 | $55.45 | $55.58 | $54.27 | 3,792,383 |
2024-12-13 | $56.16 | $56.16 | $55.75 | $55.99 | $54.67 | 2,642,842 |
2024-12-12 | $55.77 | $55.94 | $55.47 | $55.48 | $55.48 | 2,072,352 |
2024-12-11 | $55.57 | $55.59 | $55.34 | $55.50 | $55.50 | 5,577,998 |
2024-12-10 | $54.61 | $54.66 | $53.92 | $53.93 | $53.93 | 3,085,919 |
2024-12-09 | $53.74 | $54.12 | $53.60 | $53.67 | $53.67 | 7,313,076 |
2024-12-06 | $55.23 | $55.31 | $54.81 | $54.96 | $54.96 | 5,103,566 |
2024-12-05 | $55.66 | $55.75 | $55.38 | $55.52 | $55.52 | 3,655,209 |
2024-12-04 | $55.91 | $56.24 | $55.50 | $56.21 | $56.21 | 6,900,915 |
2024-12-03 | $54.58 | $56.05 | $52.68 | $55.81 | $55.81 | 43,627,275 |
2024-12-02 | $56.72 | $56.95 | $56.53 | $56.71 | $56.71 | 5,716,848 |
2024-11-29 | $56.59 | $57.50 | $56.59 | $57.43 | $57.43 | 4,213,501 |
2024-11-27 | $58.40 | $58.52 | $57.97 | $58.14 | $58.14 | 1,708,132 |
2024-11-26 | $58.79 | $58.85 | $58.52 | $58.60 | $58.60 | 2,757,478 |
2024-11-25 | $59.09 | $59.09 | $58.51 | $58.74 | $58.74 | 2,555,687 |
2024-11-22 | $57.70 | $58.18 | $57.67 | $58.13 | $58.13 | 2,645,791 |
2024-11-21 | $58.12 | $58.17 | $57.69 | $58.01 | $58.01 | 2,262,866 |
2024-11-20 | $57.48 | $57.51 | $57.03 | $57.39 | $57.39 | 2,468,603 |
2024-11-19 | $57.28 | $57.72 | $57.24 | $57.53 | $57.53 | 2,152,415 |
2024-11-18 | $57.46 | $57.82 | $57.31 | $57.79 | $57.79 | 3,773,127 |
2024-11-15 | $56.50 | $56.56 | $56.01 | $56.20 | $56.20 | 6,802,182 |
2024-11-14 | $56.32 | $56.43 | $55.69 | $55.72 | $55.72 | 4,176,041 |
2024-11-13 | $56.40 | $56.45 | $55.80 | $55.88 | $55.88 | 4,957,556 |
2024-11-12 | $57.17 | $57.30 | $56.51 | $56.85 | $56.85 | 4,149,444 |
2024-11-11 | $58.74 | $58.80 | $58.22 | $58.37 | $58.37 | 3,466,105 |
2024-11-08 | $59.80 | $59.82 | $58.91 | $59.20 | $59.20 | 3,419,304 |
2024-11-07 | $60.33 | $60.76 | $60.22 | $60.72 | $60.72 | 3,395,729 |
2024-11-06 | $59.70 | $59.71 | $58.86 | $59.37 | $59.37 | 5,552,969 |
2024-11-05 | $61.06 | $61.33 | $60.79 | $61.12 | $61.12 | 3,421,763 |
2024-11-04 | $61.06 | $61.29 | $60.77 | $60.90 | $60.90 | 2,459,873 |
2024-11-01 | $60.29 | $60.43 | $59.94 | $60.02 | $60.02 | 2,092,287 |
2024-10-31 | $60.09 | $60.22 | $59.48 | $59.91 | $59.91 | 2,422,107 |
2024-10-30 | $60.99 | $61.33 | $60.77 | $60.80 | $60.80 | 2,163,991 |
2024-10-29 | $61.44 | $61.91 | $61.30 | $61.68 | $61.68 | 2,323,989 |
2024-10-28 | $61.69 | $61.82 | $61.55 | $61.72 | $61.72 | 2,544,611 |
2024-10-25 | $61.32 | $61.40 | $60.79 | $61.14 | $61.14 | 2,948,239 |
2024-10-24 | $61.34 | $61.36 | $60.80 | $61.24 | $61.24 | 2,171,918 |
2024-10-23 | $61.32 | $61.43 | $60.80 | $61.22 | $61.22 | 2,021,245 |
2024-10-22 | $60.88 | $60.99 | $60.71 | $60.88 | $60.88 | 3,211,641 |
2024-10-21 | $61.76 | $61.90 | $61.27 | $61.59 | $61.59 | 2,807,844 |
2024-10-18 | $62.21 | $62.31 | $62.02 | $62.07 | $62.07 | 2,411,717 |
2024-10-17 | $62.51 | $62.62 | $62.28 | $62.39 | $62.39 | 2,348,669 |
2024-10-16 | $62.84 | $63.01 | $62.73 | $62.87 | $62.87 | 1,759,620 |
2024-10-15 | $63.47 | $63.47 | $62.03 | $62.10 | $62.10 | 4,177,773 |
2024-10-14 | $63.40 | $63.65 | $63.09 | $63.57 | $63.57 | 1,953,750 |
2024-10-11 | $62.98 | $63.44 | $62.91 | $63.39 | $63.39 | 2,807,588 |
2024-10-10 | $63.21 | $63.40 | $62.81 | $63.31 | $63.31 | 1,957,140 |
2024-10-09 | $63.26 | $63.81 | $63.09 | $63.56 | $63.56 | 1,805,597 |
2024-10-08 | $63.38 | $63.44 | $63.12 | $63.39 | $63.39 | 2,693,530 |
2024-10-07 | $63.32 | $63.49 | $62.88 | $63.02 | $63.02 | 2,579,624 |
2024-10-04 | $62.76 | $62.78 | $62.33 | $62.70 | $62.70 | 2,590,806 |
2024-10-03 | $62.57 | $63.07 | $62.35 | $62.70 | $62.70 | 3,988,219 |
2024-10-02 | $63.43 | $63.72 | $62.98 | $63.40 | $63.40 | 2,852,229 |
2024-10-01 | $64.58 | $64.58 | $62.91 | $63.48 | $63.48 | 4,364,779 |
2024-09-30 | $64.55 | $64.68 | $63.66 | $63.96 | $63.96 | 5,333,921 |
2024-09-27 | $66.52 | $66.75 | $66.18 | $66.34 | $66.34 | 4,236,373 |
2024-09-26 | $66.85 | $67.18 | $66.18 | $67.08 | $67.08 | 6,563,486 |
2024-09-25 | $63.97 | $64.05 | $63.33 | $63.36 | $63.36 | 3,429,264 |
2024-09-24 | $64.77 | $65.07 | $64.39 | $65.04 | $65.04 | 5,483,802 |
2024-09-23 | $63.49 | $63.85 | $63.36 | $63.69 | $63.69 | 1,946,414 |
2024-09-20 | $63.12 | $63.40 | $62.73 | $63.32 | $63.32 | 1,873,266 |
2024-09-19 | $63.55 | $64.09 | $63.09 | $63.91 | $63.91 | 4,225,221 |
2024-09-18 | $63.43 | $64.49 | $62.92 | $63.26 | $63.26 | 4,499,757 |
2024-09-17 | $63.88 | $63.88 | $63.06 | $63.22 | $63.22 | 2,158,784 |
2024-09-16 | $63.73 | $63.73 | $63.10 | $63.52 | $63.52 | 4,353,919 |
2024-09-13 | $63.13 | $63.51 | $63.12 | $63.30 | $63.30 | 1,999,498 |
2024-09-12 | $62.02 | $62.54 | $61.68 | $62.51 | $62.51 | 2,996,405 |
2024-09-11 | $60.96 | $61.72 | $59.97 | $61.66 | $61.66 | 2,827,465 |
2024-09-10 | $61.42 | $61.42 | $60.68 | $61.28 | $61.28 | 3,078,598 |
2024-09-09 | $61.51 | $61.90 | $61.31 | $61.65 | $61.65 | 2,233,564 |
2024-09-06 | $62.24 | $62.42 | $60.37 | $60.50 | $60.50 | 4,245,817 |
2024-09-05 | $63.18 | $63.33 | $62.61 | $62.84 | $62.84 | 2,865,761 |
2024-09-04 | $62.65 | $63.79 | $62.65 | $63.26 | $63.26 | 3,361,581 |
2024-09-03 | $64.68 | $64.74 | $63.15 | $63.24 | $63.24 | 3,237,097 |
2024-08-30 | $65.56 | $65.72 | $64.94 | $65.50 | $65.50 | 2,301,322 |
2024-08-29 | $65.60 | $66.07 | $65.39 | $65.41 | $65.41 | 3,156,253 |
2024-08-28 | $65.91 | $66.09 | $65.24 | $65.51 | $65.51 | 2,894,985 |
2024-08-27 | $65.77 | $66.39 | $65.70 | $66.18 | $66.18 | 2,328,148 |
2024-08-26 | $66.54 | $66.66 | $66.03 | $66.09 | $66.09 | 1,898,301 |
2024-08-23 | $66.23 | $67.24 | $66.07 | $67.21 | $67.21 | 3,794,763 |
2024-08-22 | $66.19 | $66.28 | $65.06 | $65.13 | $65.13 | 2,885,750 |
2024-08-21 | $66.09 | $66.72 | $66.01 | $66.39 | $66.39 | 2,241,347 |
2024-08-20 | $66.27 | $66.43 | $65.97 | $66.32 | $66.32 | 2,500,693 |
2024-08-19 | $65.46 | $66.38 | $65.46 | $66.28 | $66.28 | 3,028,141 |
2024-08-16 | $64.76 | $65.58 | $64.76 | $65.54 | $65.54 | 3,982,247 |
2024-08-15 | $64.05 | $64.78 | $64.01 | $64.34 | $64.34 | 3,353,084 |
2024-08-14 | $63.58 | $63.78 | $63.29 | $63.71 | $63.71 | 3,430,470 |
2024-08-13 | $62.60 | $63.61 | $62.58 | $63.59 | $63.59 | 2,489,562 |
2024-08-12 | $62.20 | $62.59 | $62.05 | $62.26 | $62.26 | 2,765,519 |
2024-08-09 | $61.80 | $62.36 | $61.64 | $62.22 | $62.22 | 3,725,749 |
2024-08-08 | $60.72 | $61.66 | $60.34 | $61.47 | $61.47 | 3,453,116 |
2024-08-07 | $61.79 | $61.83 | $59.94 | $59.96 | $59.96 | 5,604,897 |
2024-08-06 | $58.98 | $60.09 | $58.65 | $59.44 | $59.44 | 6,844,166 |
2024-08-05 | $58.46 | $60.59 | $58.36 | $60.11 | $60.11 | 8,859,647 |
2024-08-02 | $63.95 | $64.14 | $63.34 | $63.55 | $63.55 | 6,062,711 |
2024-08-01 | $66.24 | $66.48 | $64.97 | $65.32 | $65.32 | 2,516,318 |
2024-07-31 | $66.53 | $66.93 | $66.18 | $66.55 | $66.55 | 4,636,098 |
2024-07-30 | $65.08 | $65.14 | $64.27 | $64.52 | $64.52 | 1,779,044 |
2024-07-29 | $65.30 | $65.30 | $64.84 | $65.05 | $65.05 | 1,663,533 |
2024-07-26 | $64.94 | $65.22 | $64.79 | $65.05 | $65.05 | 2,576,811 |
2024-07-25 | $64.31 | $64.67 | $63.84 | $64.06 | $64.06 | 3,969,445 |
2024-07-24 | $65.50 | $65.52 | $64.48 | $64.51 | $64.51 | 2,919,388 |
2024-07-23 | $65.69 | $65.78 | $65.48 | $65.49 | $65.49 | 1,544,521 |
2024-07-22 | $65.79 | $65.90 | $65.44 | $65.79 | $65.79 | 1,560,547 |
2024-07-19 | $65.94 | $66.03 | $65.17 | $65.23 | $65.23 | 2,212,729 |
2024-07-18 | $66.87 | $66.95 | $65.74 | $65.97 | $65.97 | 2,938,528 |
2024-07-17 | $67.28 | $67.46 | $66.95 | $67.08 | $67.08 | 2,025,124 |
2024-07-16 | $67.95 | $68.31 | $67.75 | $68.23 | $68.23 | 1,714,169 |
2024-07-15 | $68.13 | $68.27 | $67.51 | $67.61 | $67.61 | 1,903,409 |
2024-07-12 | $68.51 | $68.97 | $68.46 | $68.65 | $68.65 | 4,171,731 |
2024-07-11 | $69.51 | $69.52 | $68.62 | $68.85 | $68.85 | 2,439,294 |
2024-07-10 | $68.39 | $68.82 | $68.35 | $68.80 | $68.80 | 1,994,975 |
2024-07-09 | $68.24 | $68.35 | $68.05 | $68.13 | $68.13 | 1,526,871 |
2024-07-08 | $68.45 | $68.61 | $68.18 | $68.21 | $68.21 | 2,415,216 |
2024-07-05 | $68.69 | $69.01 | $68.18 | $68.96 | $68.96 | 3,252,750 |
2024-07-03 | $66.40 | $66.99 | $66.33 | $66.85 | $66.85 | 2,113,745 |
2024-07-02 | $65.53 | $66.19 | $65.50 | $66.16 | $66.16 | 1,740,891 |
2024-07-01 | $66.43 | $66.51 | $65.97 | $66.12 | $66.12 | 1,605,312 |
2024-06-28 | $66.40 | $66.58 | $65.87 | $66.09 | $66.09 | 1,445,235 |
2024-06-27 | $65.86 | $66.07 | $65.69 | $65.79 | $65.79 | 1,673,558 |
2024-06-26 | $65.15 | $65.46 | $65.13 | $65.24 | $65.24 | 1,583,097 |
2024-06-25 | $65.09 | $65.12 | $64.80 | $65.03 | $65.03 | 1,878,295 |
2024-06-24 | $65.02 | $65.52 | $64.94 | $64.98 | $64.98 | 1,174,129 |
2024-06-21 | $65.28 | $65.37 | $65.03 | $65.12 | $65.12 | 1,908,718 |
2024-06-20 | $65.74 | $65.86 | $65.10 | $65.36 | $65.36 | 2,922,541 |
2024-06-18 | $65.14 | $65.75 | $65.06 | $65.63 | $65.63 | 2,139,685 |
2024-06-17 | $64.54 | $65.28 | $64.43 | $65.04 | $65.04 | 2,395,156 |
2024-06-14 | $64.25 | $64.57 | $64.07 | $64.52 | $64.52 | 2,411,801 |
2024-06-13 | $65.21 | $65.33 | $64.42 | $64.84 | $64.84 | 1,782,949 |
2024-06-12 | $65.56 | $65.87 | $65.15 | $65.37 | $65.37 | 2,870,551 |
2024-06-11 | $63.68 | $63.86 | $63.38 | $63.78 | $63.78 | 2,631,724 |
2024-06-10 | $63.71 | $64.24 | $63.59 | $64.18 | $64.18 | 1,217,631 |
2024-06-07 | $64.20 | $64.21 | $63.64 | $63.66 | $63.66 | 2,625,267 |
2024-06-06 | $64.49 | $64.75 | $64.26 | $64.69 | $64.69 | 2,582,851 |
2024-06-05 | $63.70 | $64.20 | $63.41 | $64.18 | $64.18 | 2,923,140 |
2024-06-04 | $62.90 | $63.16 | $62.56 | $62.99 | $62.99 | 2,970,660 |
2024-06-03 | $63.12 | $63.32 | $62.75 | $63.21 | $63.21 | 2,449,530 |
2024-05-31 | $62.29 | $62.41 | $61.41 | $62.18 | $62.18 | 3,092,030 |
2024-05-30 | $62.61 | $62.81 | $62.37 | $62.49 | $62.49 | 3,278,453 |
2024-05-29 | $63.50 | $63.50 | $63.13 | $63.15 | $63.15 | 2,525,028 |
2024-05-28 | $65.11 | $65.26 | $64.52 | $64.73 | $64.73 | 1,760,805 |
2024-05-24 | $63.79 | $64.24 | $63.77 | $64.10 | $64.10 | 2,075,650 |
2024-05-23 | $65.05 | $65.09 | $63.71 | $63.88 | $63.88 | 3,102,295 |
2024-05-22 | $64.64 | $64.85 | $64.32 | $64.54 | $64.54 | 4,664,445 |
2024-05-21 | $64.93 | $64.99 | $64.72 | $64.85 | $64.85 | 2,100,705 |
2024-05-20 | $65.18 | $65.43 | $65.09 | $65.24 | $65.24 | 1,611,841 |
2024-05-17 | $65.16 | $65.67 | $65.10 | $65.46 | $65.46 | 3,581,267 |
2024-05-16 | $66.69 | $66.83 | $66.37 | $66.37 | $66.37 | 1,761,697 |
2024-05-15 | $66.49 | $66.95 | $66.10 | $66.92 | $66.92 | 4,190,673 |
2024-05-14 | $65.04 | $65.60 | $65.04 | $65.57 | $65.57 | 2,240,956 |
2024-05-13 | $64.91 | $65.20 | $64.88 | $65.03 | $65.03 | 2,039,744 |
2024-05-10 | $65.32 | $65.43 | $64.77 | $64.88 | $64.88 | 1,779,044 |
2024-05-09 | $64.94 | $65.22 | $64.75 | $65.10 | $65.10 | 2,161,130 |
2024-05-08 | $65.56 | $65.91 | $65.56 | $65.83 | $65.83 | 1,926,040 |
2024-05-07 | $65.82 | $65.92 | $65.54 | $65.69 | $65.69 | 2,898,311 |
2024-05-06 | $65.46 | $65.84 | $65.35 | $65.75 | $65.75 | 1,847,524 |
2024-05-03 | $65.07 | $65.29 | $64.70 | $65.18 | $65.18 | 2,545,163 |
2024-05-02 | $63.61 | $64.64 | $63.36 | $64.46 | $64.46 | 3,681,606 |
2024-05-01 | $63.14 | $64.14 | $62.81 | $63.09 | $63.09 | 3,456,843 |
2024-04-30 | $63.42 | $63.72 | $63.02 | $63.05 | $63.05 | 2,932,498 |
2024-04-29 | $63.82 | $64.09 | $63.63 | $64.02 | $64.02 | 2,066,844 |
2024-04-26 | $63.10 | $63.41 | $63.10 | $63.34 | $63.34 | 1,785,169 |
2024-04-25 | $61.99 | $63.08 | $61.99 | $62.90 | $62.90 | 3,201,710 |
2024-04-24 | $63.50 | $63.59 | $62.95 | $63.16 | $63.16 | 2,061,629 |
2024-04-23 | $62.52 | $63.05 | $62.36 | $62.99 | $62.99 | 2,812,105 |
2024-04-22 | $62.30 | $62.88 | $62.10 | $62.68 | $62.68 | 3,082,592 |
2024-04-19 | $61.70 | $61.79 | $61.16 | $61.32 | $61.32 | 4,030,259 |
2024-04-18 | $62.23 | $62.40 | $61.62 | $61.80 | $61.80 | 4,497,801 |
2024-04-17 | $61.21 | $61.27 | $60.60 | $60.88 | $60.88 | 5,964,508 |
2024-04-16 | $61.14 | $61.58 | $60.96 | $61.29 | $61.29 | 5,449,014 |
2024-04-15 | $63.34 | $63.34 | $62.11 | $62.26 | $62.26 | 3,742,110 |
2024-04-12 | $63.15 | $63.15 | $62.33 | $62.61 | $62.61 | 7,149,536 |
2024-04-11 | $64.98 | $65.17 | $64.42 | $64.92 | $64.92 | 8,115,994 |
2024-04-10 | $63.88 | $63.96 | $62.68 | $63.35 | $63.35 | 8,212,460 |
2024-04-09 | $65.64 | $65.96 | $65.21 | $65.87 | $65.87 | 4,800,321 |
2024-04-08 | $66.05 | $66.40 | $66.04 | $66.24 | $66.24 | 2,762,705 |
2024-04-05 | $65.85 | $66.31 | $65.56 | $66.10 | $66.10 | 2,473,096 |
2024-04-04 | $67.38 | $67.55 | $66.07 | $66.11 | $66.11 | 3,574,188 |
2024-04-03 | $65.75 | $66.61 | $65.69 | $66.50 | $66.50 | 3,944,995 |
2024-04-02 | $66.79 | $66.79 | $66.44 | $66.67 | $66.67 | 3,025,096 |
2024-04-01 | $66.95 | $67.43 | $66.35 | $66.60 | $66.60 | 3,070,764 |
2024-03-28 | $67.28 | $67.28 | $67.01 | $67.11 | $67.11 | 2,842,989 |
2024-03-27 | $67.25 | $67.32 | $67.01 | $67.30 | $67.30 | 2,239,105 |
2024-03-26 | $67.85 | $67.85 | $67.36 | $67.40 | $67.40 | 2,107,322 |
2024-03-25 | $67.10 | $67.61 | $67.10 | $67.52 | $67.52 | 1,428,447 |
2024-03-22 | $67.13 | $67.25 | $66.90 | $67.05 | $67.05 | 2,202,235 |
2024-03-21 | $68.07 | $68.20 | $67.53 | $67.53 | $67.53 | 4,593,015 |
2024-03-20 | $65.77 | $66.83 | $65.70 | $66.83 | $66.83 | 2,795,363 |
2024-03-19 | $64.88 | $65.40 | $64.74 | $65.28 | $65.28 | 3,755,311 |
2024-03-18 | $66.11 | $66.17 | $65.73 | $65.76 | $65.76 | 2,891,050 |
2024-03-15 | $65.75 | $65.91 | $65.48 | $65.59 | $65.59 | 4,508,883 |
2024-03-14 | $67.42 | $67.58 | $66.81 | $67.05 | $67.05 | 5,284,424 |
2024-03-13 | $67.07 | $67.18 | $66.90 | $67.09 | $67.09 | 4,187,995 |
2024-03-12 | $66.97 | $67.27 | $66.56 | $67.22 | $67.22 | 4,120,366 |
2024-03-11 | $66.27 | $66.34 | $66.00 | $66.23 | $66.23 | 2,503,014 |
2024-03-08 | $66.83 | $66.99 | $66.16 | $66.27 | $66.27 | 3,129,508 |
2024-03-07 | $65.31 | $65.89 | $65.28 | $65.88 | $65.88 | 2,205,315 |
2024-03-06 | $64.80 | $65.27 | $64.79 | $65.08 | $65.08 | 3,002,303 |
2024-03-05 | $64.84 | $64.93 | $64.08 | $64.31 | $64.31 | 3,485,728 |
2024-03-04 | $65.58 | $65.73 | $65.46 | $65.60 | $65.60 | 4,045,402 |
2024-03-01 | $64.23 | $65.13 | $64.09 | $64.93 | $64.93 | 3,928,786 |
2024-02-29 | $64.58 | $64.58 | $63.91 | $64.11 | $64.11 | 3,145,140 |
2024-02-28 | $64.23 | $64.32 | $64.10 | $64.15 | $64.15 | 2,630,968 |
2024-02-27 | $63.73 | $63.77 | $63.55 | $63.62 | $63.62 | 3,637,597 |
2024-02-26 | $64.22 | $64.43 | $64.12 | $64.20 | $64.20 | 2,279,135 |
2024-02-23 | $64.81 | $65.23 | $64.79 | $65.16 | $65.16 | 5,291,276 |
2024-02-22 | $64.90 | $65.15 | $64.79 | $65.13 | $65.13 | 2,127,457 |
2024-02-21 | $64.23 | $64.32 | $63.89 | $64.30 | $64.30 | 2,171,723 |
2024-02-20 | $64.38 | $64.57 | $64.12 | $64.30 | $64.30 | 2,592,384 |
2024-02-16 | $64.03 | $64.49 | $63.92 | $64.19 | $64.19 | 2,395,594 |
2024-02-15 | $63.59 | $63.84 | $63.34 | $63.79 | $63.79 | 3,214,553 |
2024-02-14 | $63.39 | $63.90 | $63.29 | $63.87 | $63.87 | 2,641,257 |
2024-02-13 | $63.22 | $63.31 | $62.40 | $62.71 | $62.71 | 5,663,462 |
2024-02-12 | $63.77 | $65.05 | $63.73 | $64.45 | $64.45 | 5,135,126 |
2024-02-09 | $63.38 | $63.72 | $62.98 | $63.67 | $63.67 | 2,329,787 |
2024-02-08 | $63.28 | $63.39 | $63.06 | $63.28 | $63.28 | 2,802,744 |
2024-02-07 | $63.39 | $63.44 | $63.08 | $63.28 | $63.28 | 2,740,319 |
2024-02-06 | $62.19 | $62.35 | $62.04 | $62.18 | $62.18 | 3,883,745 |
2024-02-05 | $62.03 | $62.37 | $61.77 | $62.13 | $62.13 | 3,185,167 |
2024-02-02 | $62.69 | $62.73 | $62.29 | $62.61 | $62.61 | 6,471,452 |
2024-02-01 | $60.86 | $61.33 | $60.69 | $61.30 | $61.30 | 4,518,954 |
2024-01-31 | $59.93 | $60.25 | $59.28 | $59.47 | $59.47 | 5,137,869 |
2024-01-30 | $59.92 | $60.04 | $59.67 | $59.91 | $59.91 | 3,851,688 |
2024-01-29 | $60.06 | $60.27 | $59.76 | $60.16 | $60.16 | 3,817,979 |
2024-01-26 | $59.52 | $59.70 | $59.32 | $59.50 | $59.50 | 2,571,924 |
2024-01-25 | $59.10 | $59.10 | $58.71 | $58.90 | $58.90 | 2,970,791 |
2024-01-24 | $59.36 | $59.68 | $59.12 | $59.12 | $59.12 | 4,647,571 |
2024-01-23 | $58.93 | $58.96 | $58.57 | $58.92 | $58.92 | 2,620,451 |
2024-01-22 | $58.50 | $58.67 | $58.36 | $58.53 | $58.53 | 2,629,246 |
2024-01-19 | $58.86 | $59.31 | $58.58 | $59.26 | $59.26 | 4,058,080 |
2024-01-18 | $58.06 | $58.56 | $58.00 | $58.53 | $58.53 | 5,263,233 |
2024-01-17 | $57.20 | $57.49 | $57.04 | $57.46 | $57.46 | 4,157,958 |
2024-01-16 | $59.35 | $59.49 | $58.88 | $58.99 | $58.99 | 3,547,496 |
2024-01-12 | $61.37 | $61.78 | $61.19 | $61.36 | $61.36 | 1,421,098 |
2024-01-11 | $61.66 | $61.78 | $60.84 | $61.53 | $61.53 | 3,780,220 |
2024-01-10 | $61.35 | $61.59 | $61.10 | $61.42 | $61.42 | 4,208,496 |
2024-01-09 | $61.97 | $62.09 | $61.61 | $61.78 | $61.78 | 5,722,430 |
2024-01-08 | $62.43 | $63.24 | $62.36 | $63.21 | $63.21 | 2,027,634 |
2024-01-05 | $62.71 | $63.55 | $62.66 | $62.88 | $62.88 | 2,662,568 |
2024-01-04 | $62.75 | $63.05 | $62.60 | $62.72 | $62.72 | 2,893,040 |
2024-01-03 | $63.22 | $63.63 | $63.03 | $63.35 | $63.35 | 4,219,454 |
2024-01-02 | $64.99 | $65.08 | $64.52 | $64.74 | $64.74 | 2,965,229 |
2023-12-29 | $65.32 | $65.92 | $65.32 | $65.53 | $65.53 | 2,268,508 |
2023-12-28 | $65.90 | $66.30 | $65.90 | $65.98 | $65.98 | 3,135,231 |
2023-12-27 | $64.73 | $64.98 | $64.67 | $64.85 | $64.85 | 2,629,916 |
2023-12-26 | $64.24 | $64.40 | $63.94 | $64.27 | $64.27 | 1,926,818 |
2023-12-22 | $63.94 | $64.16 | $63.75 | $63.97 | $63.97 | 1,898,369 |
2023-12-21 | $63.95 | $64.13 | $63.59 | $64.12 | $64.12 | 2,925,967 |
2023-12-20 | $63.98 | $64.12 | $63.02 | $63.12 | $63.12 | 4,834,493 |
2023-12-19 | $64.40 | $64.96 | $64.40 | $64.91 | $63.26 | 2,244,035 |
2023-12-18 | $64.25 | $64.40 | $64.00 | $64.19 | $62.55 | 2,963,122 |
2023-12-15 | $64.18 | $64.47 | $63.85 | $63.94 | $62.31 | 3,330,963 |
2023-12-14 | $64.16 | $64.88 | $64.11 | $64.65 | $63.00 | 4,700,906 |
2023-12-13 | $62.06 | $64.02 | $61.80 | $63.81 | $62.18 | 3,452,002 |
2023-12-12 | $62.74 | $63.08 | $62.37 | $63.05 | $61.44 | 2,603,776 |
2023-12-11 | $62.18 | $62.80 | $62.16 | $62.71 | $61.11 | 1,918,648 |
2023-12-08 | $62.12 | $62.52 | $61.74 | $62.16 | $62.16 | 2,212,249 |
2023-12-07 | $61.41 | $61.90 | $61.25 | $61.80 | $61.80 | 2,767,780 |
2023-12-06 | $61.80 | $61.80 | $61.13 | $61.14 | $61.14 | 2,897,969 |
2023-12-05 | $61.40 | $61.68 | $61.15 | $61.54 | $61.54 | 3,223,343 |
2023-12-04 | $62.33 | $62.58 | $61.83 | $62.05 | $62.05 | 3,128,895 |
2023-12-01 | $62.29 | $63.40 | $62.11 | $63.32 | $63.32 | 5,116,120 |
2023-11-30 | $63.25 | $63.29 | $62.77 | $63.04 | $63.04 | 4,354,037 |
2023-11-29 | $63.61 | $63.83 | $63.25 | $63.38 | $63.38 | 4,689,378 |
2023-11-28 | $63.21 | $63.71 | $63.13 | $63.49 | $63.49 | 3,722,490 |
2023-11-27 | $62.22 | $62.63 | $62.16 | $62.56 | $62.56 | 3,574,759 |
2023-11-24 | $62.09 | $62.41 | $62.08 | $62.32 | $62.32 | 1,215,109 |
2023-11-22 | $62.97 | $63.19 | $62.66 | $62.91 | $62.91 | 2,336,777 |
2023-11-21 | $63.33 | $63.43 | $62.79 | $62.88 | $62.88 | 2,048,381 |
2023-11-20 | $62.90 | $63.67 | $62.90 | $63.51 | $63.51 | 2,486,372 |
2023-11-17 | $62.31 | $62.43 | $62.11 | $62.25 | $62.25 | 3,077,710 |
2023-11-16 | $62.76 | $63.06 | $62.50 | $62.78 | $62.78 | 3,018,713 |
2023-11-15 | $62.31 | $62.77 | $62.18 | $62.34 | $62.34 | 3,816,284 |
2023-11-14 | $61.20 | $62.04 | $61.13 | $61.89 | $61.89 | 3,828,033 |
2023-11-13 | $59.43 | $59.92 | $59.25 | $59.69 | $59.69 | 2,075,513 |
2023-11-10 | $59.68 | $60.37 | $59.44 | $60.30 | $60.30 | 2,457,399 |
2023-11-09 | $60.54 | $60.78 | $59.73 | $59.87 | $59.87 | 3,749,053 |
2023-11-08 | $60.45 | $60.70 | $60.02 | $60.47 | $60.47 | 4,219,806 |
2023-11-07 | $61.20 | $61.88 | $60.91 | $61.65 | $61.65 | 4,084,913 |
2023-11-06 | $63.24 | $63.39 | $62.47 | $62.68 | $62.68 | 6,672,359 |
2023-11-03 | $59.48 | $59.88 | $59.37 | $59.67 | $59.67 | 4,603,778 |
2023-11-02 | $57.72 | $58.07 | $57.56 | $58.05 | $58.05 | 6,900,410 |
2023-11-01 | $55.29 | $56.27 | $55.22 | $56.25 | $56.25 | 5,461,817 |
2023-10-31 | $54.88 | $55.04 | $54.61 | $54.95 | $54.95 | 5,454,260 |
2023-10-30 | $55.87 | $56.05 | $55.47 | $55.95 | $55.95 | 3,890,098 |
2023-10-27 | $55.19 | $55.28 | $54.49 | $54.64 | $54.64 | 3,459,669 |
2023-10-26 | $55.30 | $55.52 | $54.84 | $55.17 | $55.17 | 4,788,956 |
2023-10-25 | $56.89 | $57.01 | $56.25 | $56.39 | $56.39 | 3,185,735 |
2023-10-24 | $57.78 | $57.96 | $57.53 | $57.86 | $57.86 | 3,283,931 |
2023-10-23 | $56.71 | $57.50 | $56.37 | $57.11 | $57.11 | 4,255,888 |
2023-10-20 | $57.19 | $57.42 | $56.87 | $56.88 | $56.88 | 3,312,098 |
2023-10-19 | $58.00 | $58.37 | $57.57 | $57.71 | $57.71 | 4,123,115 |
2023-10-18 | $59.09 | $59.15 | $58.38 | $58.47 | $58.47 | 4,125,737 |
2023-10-17 | $58.69 | $59.35 | $58.66 | $59.04 | $59.04 | 4,798,944 |
2023-10-16 | $58.71 | $59.13 | $58.55 | $59.09 | $59.09 | 2,929,466 |
2023-10-13 | $58.99 | $59.19 | $58.61 | $58.76 | $58.76 | 2,900,851 |
2023-10-12 | $59.85 | $59.88 | $58.87 | $59.03 | $59.03 | 3,826,716 |
2023-10-11 | $59.56 | $59.59 | $59.15 | $59.56 | $59.56 | 3,205,749 |
2023-10-10 | $58.02 | $58.78 | $58.01 | $58.55 | $58.55 | 4,431,314 |
2023-10-09 | $57.82 | $58.55 | $57.45 | $58.47 | $58.47 | 2,729,854 |
2023-10-06 | $57.65 | $58.82 | $57.46 | $58.61 | $58.61 | 4,327,774 |
2023-10-05 | $57.61 | $58.08 | $57.25 | $57.98 | $57.98 | 2,738,516 |
2023-10-04 | $57.92 | $57.92 | $57.40 | $57.75 | $57.75 | 5,464,743 |
2023-10-03 | $57.86 | $58.31 | $57.67 | $57.86 | $57.86 | 4,903,142 |
2023-10-02 | $58.64 | $58.82 | $58.15 | $58.45 | $58.45 | 4,489,729 |
2023-09-29 | $59.89 | $59.89 | $58.82 | $58.94 | $58.94 | 3,608,662 |
2023-09-28 | $58.64 | $59.46 | $58.32 | $59.27 | $59.27 | 3,875,915 |
2023-09-27 | $59.16 | $59.20 | $58.49 | $58.72 | $58.72 | 3,407,482 |
2023-09-26 | $59.27 | $59.36 | $58.62 | $58.70 | $58.70 | 3,735,234 |
2023-09-25 | $60.40 | $60.71 | $60.34 | $60.62 | $60.62 | 2,366,005 |
2023-09-22 | $61.15 | $61.37 | $60.69 | $60.80 | $60.80 | 3,217,434 |
2023-09-21 | $60.66 | $60.85 | $60.45 | $60.50 | $60.50 | 3,516,488 |
2023-09-20 | $62.87 | $63.10 | $62.12 | $62.14 | $62.14 | 3,980,600 |
2023-09-19 | $62.55 | $62.67 | $62.35 | $62.58 | $62.58 | 2,983,005 |
2023-09-18 | $63.07 | $63.34 | $63.03 | $63.25 | $63.25 | 3,971,328 |
2023-09-15 | $63.42 | $63.74 | $63.00 | $63.12 | $63.12 | 3,542,230 |
2023-09-14 | $62.87 | $63.02 | $62.55 | $62.84 | $62.84 | 3,040,503 |
2023-09-13 | $62.08 | $62.31 | $61.93 | $62.03 | $62.03 | 2,222,661 |
2023-09-12 | $61.74 | $62.17 | $61.74 | $62.01 | $62.01 | 3,469,360 |
2023-09-11 | $62.64 | $62.84 | $62.39 | $62.78 | $62.78 | 3,339,609 |
2023-09-08 | $61.91 | $62.18 | $61.74 | $61.79 | $61.79 | 2,297,543 |
2023-09-07 | $61.59 | $61.87 | $61.56 | $61.74 | $61.74 | 1,918,862 |
2023-09-06 | $62.42 | $62.62 | $61.93 | $62.02 | $62.02 | 3,067,987 |
2023-09-05 | $62.87 | $63.02 | $62.74 | $62.76 | $62.76 | 2,900,580 |
2023-09-01 | $63.49 | $63.67 | $62.93 | $63.21 | $63.21 | 3,185,477 |
2023-08-31 | $62.63 | $62.77 | $62.38 | $62.45 | $62.45 | 3,582,147 |
2023-08-30 | $62.79 | $63.08 | $62.68 | $62.94 | $62.94 | 2,247,275 |
2023-08-29 | $62.18 | $63.38 | $62.14 | $63.35 | $63.35 | 3,821,155 |
2023-08-28 | $62.47 | $62.60 | $62.34 | $62.51 | $62.51 | 2,498,087 |
2023-08-25 | $61.86 | $62.31 | $61.35 | $62.01 | $62.01 | 4,471,887 |
2023-08-24 | $62.36 | $62.43 | $61.48 | $61.51 | $61.51 | 2,639,442 |
2023-08-23 | $60.86 | $61.61 | $60.80 | $61.55 | $61.55 | 3,027,490 |
2023-08-22 | $61.16 | $61.25 | $60.72 | $60.78 | $60.78 | 2,664,666 |
2023-08-21 | $60.92 | $61.12 | $60.58 | $61.08 | $61.08 | 2,238,551 |
2023-08-18 | $60.29 | $60.82 | $60.24 | $60.67 | $60.67 | 3,258,722 |
2023-08-17 | $61.51 | $61.51 | $60.72 | $60.82 | $60.82 | 3,672,880 |
2023-08-16 | $61.22 | $61.41 | $60.71 | $60.76 | $60.76 | 3,849,196 |
2023-08-15 | $62.48 | $62.49 | $61.85 | $62.01 | $62.01 | 2,872,917 |
2023-08-14 | $62.32 | $62.66 | $62.14 | $62.56 | $62.56 | 3,175,046 |
2023-08-11 | $63.17 | $63.43 | $62.96 | $63.12 | $63.12 | 3,646,715 |
2023-08-10 | $64.38 | $64.82 | $63.75 | $63.86 | $63.86 | 4,979,799 |
2023-08-09 | $64.62 | $64.62 | $64.01 | $64.28 | $64.28 | 4,725,725 |
2023-08-08 | $63.52 | $63.82 | $63.18 | $63.77 | $63.77 | 4,313,663 |
2023-08-07 | $64.64 | $64.70 | $64.35 | $64.65 | $64.65 | 3,096,438 |
2023-08-04 | $65.08 | $65.58 | $64.78 | $64.83 | $64.83 | 3,964,850 |
2023-08-03 | $65.21 | $65.67 | $65.12 | $65.45 | $65.45 | 2,600,002 |
2023-08-02 | $65.85 | $65.85 | $65.34 | $65.48 | $65.48 | 3,994,517 |
2023-08-01 | $67.74 | $67.90 | $67.42 | $67.56 | $67.56 | 3,499,908 |
2023-07-31 | $67.47 | $67.69 | $67.40 | $67.57 | $67.57 | 1,923,629 |
2023-07-28 | $67.24 | $67.60 | $67.09 | $67.49 | $67.49 | 2,593,356 |
2023-07-27 | $67.24 | $67.27 | $66.24 | $66.32 | $66.32 | 3,650,863 |
2023-07-26 | $66.75 | $67.81 | $66.73 | $67.53 | $67.53 | 5,602,950 |
2023-07-25 | $67.64 | $67.95 | $67.60 | $67.90 | $67.90 | 2,735,633 |
2023-07-24 | $67.14 | $67.59 | $67.07 | $67.30 | $67.30 | 3,794,081 |
2023-07-21 | $66.38 | $66.43 | $65.94 | $66.03 | $66.03 | 2,093,772 |
2023-07-20 | $66.64 | $66.64 | $65.97 | $66.00 | $66.00 | 4,177,876 |
2023-07-19 | $67.18 | $67.32 | $66.93 | $67.12 | $67.12 | 2,513,514 |
2023-07-18 | $67.34 | $67.56 | $67.17 | $67.34 | $67.34 | 2,874,790 |
2023-07-17 | $67.15 | $67.64 | $67.04 | $67.54 | $67.54 | 2,565,376 |
2023-07-14 | $67.35 | $67.44 | $67.12 | $67.18 | $67.18 | 3,802,937 |
2023-07-13 | $66.58 | $67.14 | $66.58 | $66.97 | $66.97 | 4,753,958 |
2023-07-12 | $65.61 | $66.14 | $65.61 | $66.10 | $66.10 | 4,337,959 |
2023-07-11 | $64.19 | $64.39 | $63.97 | $64.35 | $64.35 | 2,610,073 |
2023-07-10 | $62.69 | $63.25 | $62.69 | $63.22 | $63.22 | 1,902,819 |
2023-07-07 | $62.73 | $63.56 | $62.71 | $63.14 | $63.14 | 3,412,250 |
2023-07-06 | $63.04 | $63.09 | $62.48 | $62.81 | $62.81 | 3,508,164 |
2023-07-05 | $64.21 | $64.26 | $63.98 | $64.06 | $64.06 | 4,168,386 |
2023-07-03 | $64.62 | $65.00 | $64.62 | $64.79 | $64.79 | 2,258,067 |
2023-06-30 | $63.37 | $63.55 | $63.20 | $63.38 | $63.38 | 3,602,729 |
2023-06-29 | $62.63 | $62.84 | $62.48 | $62.72 | $62.72 | 4,289,395 |
2023-06-28 | $63.06 | $63.39 | $63.02 | $63.28 | $63.28 | 2,875,512 |
2023-06-27 | $64.37 | $64.64 | $64.26 | $64.57 | $64.57 | 2,705,030 |
2023-06-26 | $63.96 | $64.09 | $63.87 | $63.90 | $63.90 | 2,084,533 |
2023-06-23 | $63.51 | $63.52 | $63.19 | $63.31 | $63.31 | 3,514,653 |
2023-06-22 | $64.41 | $64.68 | $64.36 | $64.64 | $64.64 | 2,554,950 |
2023-06-21 | $64.41 | $64.83 | $64.26 | $64.62 | $64.62 | 3,539,926 |
2023-06-20 | $65.46 | $65.58 | $65.07 | $65.18 | $65.18 | 3,317,918 |
2023-06-16 | $66.88 | $66.91 | $66.38 | $66.48 | $66.48 | 3,030,287 |
2023-06-15 | $66.23 | $67.08 | $66.23 | $67.04 | $67.04 | 3,473,905 |
2023-06-14 | $66.76 | $67.21 | $66.43 | $66.88 | $66.88 | 3,448,728 |
2023-06-13 | $67.43 | $67.66 | $67.17 | $67.51 | $67.51 | 4,552,959 |
2023-06-12 | $66.22 | $66.68 | $66.08 | $66.64 | $66.64 | 2,172,390 |
2023-06-09 | $66.49 | $66.94 | $66.48 | $66.68 | $66.68 | 3,362,812 |
2023-06-08 | $65.08 | $65.70 | $65.01 | $65.66 | $65.66 | 2,246,592 |
2023-06-07 | $65.27 | $65.44 | $64.70 | $64.76 | $64.76 | 3,741,236 |
2023-06-06 | $65.17 | $65.91 | $65.05 | $65.70 | $65.70 | 3,245,739 |
2023-06-05 | $64.89 | $65.25 | $64.89 | $65.13 | $65.13 | 2,721,106 |
2023-06-02 | $64.86 | $65.30 | $64.86 | $65.16 | $65.16 | 4,695,185 |
2023-06-01 | $62.93 | $63.79 | $62.89 | $63.76 | $63.76 | 3,279,360 |
2023-05-31 | $62.71 | $62.85 | $62.27 | $62.78 | $62.78 | 3,593,606 |
2023-05-30 | $63.81 | $63.81 | $63.33 | $63.44 | $63.44 | 3,506,242 |
2023-05-26 | $62.32 | $63.16 | $62.32 | $63.10 | $63.10 | 3,131,379 |
2023-05-25 | $62.34 | $62.34 | $61.90 | $62.05 | $62.05 | 3,058,432 |
2023-05-24 | $62.75 | $62.77 | $62.32 | $62.35 | $62.35 | 2,826,952 |
2023-05-23 | $62.78 | $62.99 | $62.31 | $62.35 | $62.35 | 3,130,840 |
2023-05-22 | $62.98 | $63.20 | $62.95 | $63.11 | $63.11 | 2,102,651 |
2023-05-19 | $62.00 | $62.15 | $61.80 | $62.05 | $62.05 | 3,780,456 |
2023-05-18 | $60.87 | $61.24 | $60.64 | $61.20 | $61.20 | 3,852,403 |
2023-05-17 | $60.46 | $60.80 | $60.27 | $60.73 | $60.73 | 2,780,642 |
2023-05-16 | $59.80 | $59.94 | $59.54 | $59.59 | $59.59 | 2,381,794 |
2023-05-15 | $59.74 | $60.27 | $59.72 | $60.22 | $60.22 | 3,369,874 |
2023-05-12 | $59.65 | $59.70 | $59.14 | $59.27 | $59.27 | 2,862,043 |
2023-05-11 | $59.97 | $60.10 | $59.61 | $60.06 | $60.06 | 5,277,805 |
2023-05-10 | $61.23 | $61.26 | $60.65 | $61.06 | $61.06 | 3,639,360 |
2023-05-09 | $61.04 | $61.10 | $60.91 | $60.98 | $60.98 | 3,066,106 |
2023-05-08 | $61.55 | $61.62 | $61.45 | $61.55 | $61.55 | 2,675,164 |
2023-05-05 | $60.91 | $61.72 | $60.85 | $61.59 | $61.59 | 2,267,123 |
2023-05-04 | $60.58 | $60.69 | $60.38 | $60.56 | $60.56 | 2,580,917 |
2023-05-03 | $60.44 | $60.80 | $60.05 | $60.08 | $60.08 | 3,012,412 |
2023-05-02 | $60.59 | $60.72 | $60.30 | $60.40 | $60.40 | 2,906,525 |
2023-05-01 | $60.46 | $60.84 | $60.18 | $60.27 | $60.27 | 2,247,117 |
2023-04-28 | $60.30 | $60.67 | $60.25 | $60.67 | $60.67 | 3,186,981 |
2023-04-27 | $59.80 | $60.63 | $59.80 | $60.53 | $60.53 | 1,961,498 |
2023-04-26 | $59.88 | $60.06 | $59.61 | $59.76 | $59.76 | 1,803,422 |
2023-04-25 | $59.90 | $59.94 | $59.41 | $59.43 | $59.43 | 2,554,555 |
2023-04-24 | $61.17 | $61.27 | $60.94 | $61.16 | $61.16 | 1,984,825 |
2023-04-21 | $61.68 | $61.69 | $61.20 | $61.56 | $61.56 | 3,255,528 |
2023-04-20 | $62.38 | $62.64 | $62.06 | $62.16 | $62.16 | 3,163,005 |
2023-04-19 | $62.21 | $62.45 | $62.12 | $62.36 | $62.36 | 1,804,048 |
2023-04-18 | $63.10 | $63.16 | $62.78 | $62.97 | $62.97 | 1,932,622 |
2023-04-17 | $62.84 | $62.93 | $62.57 | $62.83 | $62.83 | 2,451,348 |
2023-04-14 | $63.53 | $63.77 | $63.00 | $63.35 | $63.35 | 2,561,968 |
2023-04-13 | $63.62 | $64.04 | $63.58 | $64.01 | $64.01 | 3,664,535 |
2023-04-12 | $62.67 | $62.76 | $62.07 | $62.16 | $62.16 | 4,454,595 |
2023-04-11 | $62.14 | $62.18 | $61.93 | $62.02 | $62.02 | 3,108,769 |
2023-04-10 | $60.82 | $61.30 | $60.75 | $61.26 | $61.26 | 3,375,718 |
2023-04-06 | $59.74 | $60.13 | $59.50 | $59.96 | $59.96 | 2,641,796 |
2023-04-05 | $61.04 | $61.15 | $60.48 | $60.62 | $60.62 | 3,170,818 |
2023-04-04 | $60.55 | $60.78 | $60.37 | $60.55 | $60.55 | 2,870,374 |
2023-04-03 | $60.30 | $60.90 | $60.20 | $60.86 | $60.86 | 3,320,752 |
2023-03-31 | $61.07 | $61.52 | $60.89 | $61.22 | $61.22 | 3,563,501 |
2023-03-30 | $60.59 | $60.75 | $60.47 | $60.68 | $60.68 | 2,634,171 |
2023-03-29 | $60.17 | $60.27 | $59.76 | $60.00 | $60.00 | 2,756,423 |
2023-03-28 | $59.90 | $60.11 | $59.83 | $60.03 | $60.03 | 2,321,056 |
2023-03-27 | $59.44 | $59.62 | $59.24 | $59.49 | $59.49 | 2,738,597 |
2023-03-24 | $59.15 | $59.77 | $58.96 | $59.69 | $59.69 | 3,021,864 |
2023-03-23 | $60.72 | $61.27 | $60.09 | $60.47 | $60.47 | 4,697,906 |
2023-03-22 | $59.53 | $60.76 | $59.42 | $59.49 | $59.49 | 5,584,666 |
2023-03-21 | $58.95 | $59.18 | $58.67 | $59.13 | $59.13 | 2,967,937 |
2023-03-20 | $58.50 | $58.84 | $58.44 | $58.81 | $58.81 | 3,445,881 |
2023-03-17 | $58.64 | $58.85 | $58.30 | $58.33 | $58.33 | 4,050,989 |
2023-03-16 | $57.77 | $59.08 | $57.64 | $59.05 | $59.05 | 4,800,522 |
2023-03-15 | $56.92 | $57.48 | $56.78 | $57.30 | $57.30 | 5,837,886 |
2023-03-14 | $58.09 | $58.42 | $57.90 | $58.24 | $58.24 | 5,901,424 |
2023-03-13 | $58.42 | $59.27 | $58.42 | $59.02 | $59.02 | 9,957,140 |
2023-03-10 | $58.32 | $58.77 | $57.72 | $57.77 | $57.77 | 6,017,785 |
2023-03-09 | $58.62 | $58.83 | $57.66 | $57.74 | $57.74 | 4,216,054 |
2023-03-08 | $59.07 | $59.34 | $58.83 | $59.19 | $59.19 | 4,029,856 |
2023-03-07 | $60.31 | $60.32 | $59.01 | $59.03 | $59.03 | 6,383,395 |
2023-03-06 | $60.90 | $61.07 | $60.64 | $60.73 | $60.73 | 5,455,098 |
2023-03-03 | $59.91 | $60.66 | $59.75 | $60.60 | $60.60 | 4,393,221 |
2023-03-02 | $58.86 | $59.40 | $58.78 | $59.36 | $59.36 | 6,722,447 |
2023-03-01 | $59.86 | $60.09 | $59.37 | $59.62 | $59.62 | 7,552,626 |
2023-02-28 | $58.69 | $58.93 | $58.41 | $58.50 | $58.50 | 4,519,660 |
2023-02-27 | $58.79 | $59.01 | $58.64 | $58.72 | $58.72 | 5,584,333 |
2023-02-24 | $58.81 | $58.94 | $58.36 | $58.61 | $58.61 | 6,601,007 |
2023-02-23 | $60.78 | $60.89 | $60.04 | $60.52 | $60.52 | 5,879,059 |
2023-02-22 | $59.78 | $59.95 | $59.36 | $59.52 | $59.52 | 4,846,214 |
2023-02-21 | $60.69 | $60.83 | $60.01 | $60.11 | $60.11 | 2,411,463 |
2023-02-17 | $60.70 | $60.96 | $60.35 | $60.89 | $60.89 | 2,000,956 |
2023-02-16 | $61.10 | $61.86 | $61.05 | $61.45 | $61.45 | 2,751,904 |
2023-02-15 | $60.60 | $60.84 | $60.34 | $60.79 | $60.79 | 2,817,128 |
2023-02-14 | $62.41 | $63.04 | $62.09 | $62.60 | $62.60 | 4,276,221 |
2023-02-13 | $62.01 | $62.61 | $61.88 | $62.61 | $62.61 | 3,013,016 |
2023-02-10 | $62.65 | $62.79 | $62.32 | $62.48 | $62.48 | 2,558,726 |
2023-02-09 | $63.69 | $63.78 | $62.55 | $62.72 | $62.72 | 3,230,063 |
2023-02-08 | $63.42 | $63.44 | $62.79 | $62.91 | $62.91 | 2,461,273 |
2023-02-07 | $62.15 | $62.93 | $61.90 | $62.75 | $62.75 | 3,731,649 |
2023-02-06 | $61.79 | $62.06 | $61.41 | $61.59 | $61.59 | 3,713,332 |
2023-02-03 | $63.91 | $64.36 | $63.30 | $63.40 | $63.40 | 3,588,261 |
2023-02-02 | $65.31 | $65.34 | $64.68 | $65.10 | $65.10 | 3,281,759 |
2023-02-01 | $64.25 | $65.41 | $63.88 | $65.11 | $65.11 | 4,154,750 |
2023-01-31 | $63.04 | $63.48 | $62.88 | $63.47 | $63.47 | 2,154,638 |
2023-01-30 | $64.19 | $64.42 | $63.96 | $63.97 | $63.97 | 2,636,484 |
2023-01-27 | $65.05 | $65.62 | $65.00 | $65.41 | $65.41 | 3,447,209 |
2023-01-26 | $65.00 | $65.09 | $64.57 | $65.09 | $65.09 | 4,094,270 |
2023-01-25 | $63.41 | $63.86 | $63.18 | $63.86 | $63.86 | 3,197,585 |
2023-01-24 | $63.44 | $63.92 | $63.31 | $63.71 | $63.71 | 3,068,937 |
2023-01-23 | $63.47 | $64.19 | $63.36 | $63.90 | $63.90 | 3,415,464 |
2023-01-20 | $62.65 | $63.26 | $62.47 | $63.24 | $63.24 | 2,403,342 |
2023-01-19 | $62.02 | $62.27 | $61.74 | $62.17 | $62.17 | 2,458,622 |
2023-01-18 | $62.62 | $62.72 | $61.32 | $61.32 | $61.32 | 3,102,097 |
2023-01-17 | $62.28 | $62.33 | $62.07 | $62.25 | $62.25 | 3,123,681 |
2023-01-13 | $61.81 | $62.54 | $61.81 | $62.42 | $62.42 | 2,342,636 |
2023-01-12 | $61.65 | $62.20 | $61.02 | $61.96 | $61.96 | 3,731,501 |
2023-01-11 | $61.12 | $61.52 | $60.98 | $61.51 | $61.51 | 2,534,775 |
2023-01-10 | $60.95 | $61.36 | $60.76 | $61.35 | $61.35 | 2,104,840 |
2023-01-09 | $61.29 | $61.88 | $61.09 | $61.15 | $61.15 | 3,832,975 |
2023-01-06 | $58.74 | $59.95 | $58.32 | $59.89 | $59.89 | 4,759,620 |
2023-01-05 | $56.87 | $57.11 | $56.69 | $57.01 | $57.01 | 2,256,677 |
2023-01-04 | $57.14 | $57.71 | $56.83 | $57.62 | $57.62 | 5,008,912 |
2023-01-03 | $55.90 | $56.29 | $55.22 | $55.43 | $55.43 | 5,379,776 |
2022-12-30 | $57.03 | $57.29 | $56.13 | $56.48 | $56.48 | 4,703,772 |
2022-12-29 | $56.69 | $57.16 | $56.54 | $57.13 | $57.13 | 2,483,032 |
2022-12-28 | $57.37 | $57.47 | $56.51 | $56.61 | $56.61 | 2,829,213 |
2022-12-27 | $57.60 | $57.82 | $57.52 | $57.65 | $57.65 | 2,665,942 |
2022-12-23 | $56.69 | $57.06 | $56.51 | $57.04 | $57.04 | 2,094,773 |
2022-12-22 | $57.36 | $57.43 | $56.55 | $56.90 | $56.90 | 3,310,592 |
2022-12-21 | $57.02 | $57.41 | $56.86 | $57.32 | $57.32 | 2,698,332 |
2022-12-20 | $57.17 | $57.52 | $57.09 | $57.44 | $57.44 | 4,004,415 |
2022-12-19 | $56.94 | $57.06 | $56.51 | $56.65 | $56.65 | 1,977,143 |
2022-12-16 | $56.29 | $56.53 | $56.15 | $56.31 | $56.31 | 3,406,131 |
2022-12-15 | $56.29 | $56.36 | $55.44 | $55.50 | $55.50 | 5,242,976 |
2022-12-14 | $58.13 | $58.43 | $57.35 | $58.01 | $58.01 | 3,906,628 |
2022-12-13 | $58.67 | $58.73 | $57.93 | $58.25 | $58.25 | 7,042,034 |
2022-12-12 | $57.97 | $58.25 | $57.83 | $58.20 | $57.51 | 1,931,266 |
2022-12-09 | $58.11 | $58.55 | $58.00 | $58.04 | $57.35 | 2,358,324 |
2022-12-08 | $57.56 | $57.75 | $57.37 | $57.62 | $56.94 | 3,156,317 |
2022-12-07 | $57.16 | $57.52 | $56.95 | $57.39 | $56.71 | 3,838,878 |
2022-12-06 | $57.67 | $57.69 | $56.97 | $57.08 | $56.40 | 3,026,520 |
2022-12-05 | $58.93 | $58.97 | $58.03 | $58.06 | $57.37 | 5,087,042 |
2022-12-02 | $58.82 | $59.59 | $58.75 | $59.44 | $59.44 | 2,847,232 |
2022-12-01 | $60.60 | $60.69 | $59.95 | $60.31 | $60.31 | 4,235,771 |
2022-11-30 | $59.62 | $60.90 | $59.02 | $60.70 | $60.70 | 7,911,909 |
2022-11-29 | $58.10 | $58.44 | $58.06 | $58.36 | $58.36 | 3,667,653 |
2022-11-28 | $57.34 | $57.64 | $56.84 | $56.84 | $56.84 | 2,159,299 |
2022-11-25 | $57.75 | $57.95 | $57.67 | $57.87 | $57.87 | 1,231,185 |
2022-11-23 | $56.97 | $57.97 | $56.97 | $57.95 | $57.95 | 3,526,188 |
2022-11-22 | $56.46 | $56.89 | $56.44 | $56.86 | $56.86 | 3,118,693 |
2022-11-21 | $56.48 | $56.63 | $56.21 | $56.46 | $56.46 | 2,917,253 |
2022-11-18 | $58.17 | $58.17 | $57.68 | $58.05 | $58.05 | 3,052,744 |
2022-11-17 | $56.94 | $57.73 | $56.94 | $57.68 | $57.68 | 4,173,956 |
2022-11-16 | $59.34 | $59.45 | $58.55 | $58.57 | $58.57 | 3,605,778 |
2022-11-15 | $60.89 | $60.95 | $59.78 | $60.36 | $60.36 | 3,999,734 |
2022-11-14 | $59.41 | $60.04 | $59.33 | $59.57 | $59.57 | 3,252,876 |
2022-11-11 | $60.01 | $60.77 | $59.95 | $60.73 | $60.73 | 5,158,551 |
2022-11-10 | $57.63 | $58.43 | $57.33 | $58.38 | $58.38 | 5,850,029 |
2022-11-09 | $56.55 | $56.73 | $55.80 | $55.84 | $55.84 | 4,048,446 |
2022-11-08 | $55.86 | $56.31 | $55.51 | $55.92 | $55.92 | 5,085,287 |
2022-11-07 | $54.80 | $54.96 | $54.33 | $54.71 | $54.71 | 2,222,405 |
2022-11-04 | $53.55 | $53.97 | $53.13 | $53.93 | $53.93 | 4,473,653 |
2022-11-03 | $51.74 | $52.24 | $51.55 | $52.03 | $52.03 | 3,403,091 |
2022-11-02 | $52.76 | $53.32 | $51.70 | $51.74 | $51.74 | 5,183,677 |
2022-11-01 | $53.06 | $53.17 | $52.46 | $52.71 | $52.71 | 3,480,622 |
2022-10-31 | $51.59 | $51.90 | $51.50 | $51.81 | $51.81 | 2,391,707 |
2022-10-28 | $51.25 | $51.90 | $51.16 | $51.82 | $51.82 | 3,957,988 |
2022-10-27 | $51.73 | $52.20 | $51.48 | $51.50 | $51.50 | 3,190,285 |
2022-10-26 | $50.86 | $51.92 | $50.82 | $51.53 | $51.53 | 6,001,777 |
2022-10-25 | $50.00 | $50.77 | $50.00 | $50.60 | $50.60 | 3,376,195 |
2022-10-24 | $49.49 | $49.88 | $49.32 | $49.76 | $49.76 | 6,651,455 |
2022-10-21 | $49.35 | $50.37 | $49.15 | $50.34 | $50.34 | 3,923,289 |
2022-10-20 | $49.74 | $50.32 | $49.46 | $49.54 | $49.54 | 3,502,260 |
2022-10-19 | $49.59 | $49.89 | $49.25 | $49.55 | $49.55 | 2,200,590 |
2022-10-18 | $50.78 | $50.85 | $49.80 | $50.20 | $50.20 | 4,380,474 |
2022-10-17 | $49.87 | $50.24 | $49.81 | $50.14 | $50.14 | 3,352,979 |
2022-10-14 | $49.62 | $49.66 | $48.48 | $48.61 | $48.61 | 3,665,121 |
2022-10-13 | $47.53 | $49.35 | $47.19 | $49.09 | $49.09 | 7,037,730 |
2022-10-12 | $49.12 | $49.26 | $48.89 | $49.12 | $49.12 | 3,033,224 |
2022-10-11 | $48.75 | $49.17 | $48.40 | $48.62 | $48.62 | 4,711,610 |
2022-10-10 | $49.15 | $49.16 | $48.53 | $48.70 | $48.70 | 3,936,997 |
2022-10-07 | $50.15 | $50.23 | $49.29 | $49.36 | $49.36 | 2,783,895 |
2022-10-06 | $50.44 | $50.76 | $50.14 | $50.21 | $50.21 | 3,865,604 |
2022-10-05 | $49.69 | $50.15 | $49.19 | $49.83 | $49.83 | 3,765,585 |
2022-10-04 | $49.86 | $50.70 | $49.81 | $50.70 | $50.70 | 4,960,514 |
2022-10-03 | $47.66 | $48.55 | $47.55 | $48.42 | $48.42 | 3,848,484 |
2022-09-30 | $47.90 | $48.20 | $47.32 | $47.36 | $47.36 | 3,447,645 |
2022-09-29 | $48.54 | $48.60 | $47.87 | $48.25 | $48.25 | 4,114,024 |
2022-09-28 | $48.35 | $49.48 | $48.25 | $49.36 | $49.36 | 3,891,081 |
2022-09-27 | $49.85 | $50.01 | $48.93 | $49.21 | $49.21 | 3,888,670 |
2022-09-26 | $49.84 | $50.12 | $49.34 | $49.52 | $49.52 | 2,994,475 |
2022-09-23 | $51.14 | $51.18 | $50.23 | $50.57 | $50.57 | 4,129,647 |
2022-09-22 | $52.65 | $52.78 | $52.23 | $52.40 | $52.40 | 2,528,752 |
2022-09-21 | $53.54 | $54.15 | $52.85 | $53.03 | $53.03 | 3,428,025 |
2022-09-20 | $53.79 | $53.80 | $53.37 | $53.57 | $53.57 | 2,231,864 |
2022-09-19 | $53.80 | $54.37 | $53.74 | $54.31 | $54.31 | 2,127,489 |
2022-09-16 | $53.99 | $54.58 | $53.89 | $54.40 | $54.40 | 2,755,594 |
2022-09-15 | $54.28 | $54.56 | $53.87 | $53.95 | $53.95 | 2,486,464 |
2022-09-14 | $54.92 | $55.28 | $54.66 | $55.10 | $55.10 | 4,317,306 |
2022-09-13 | $55.35 | $55.63 | $54.42 | $54.50 | $54.50 | 3,232,945 |
2022-09-12 | $56.16 | $56.66 | $56.09 | $56.33 | $56.33 | 3,393,934 |
2022-09-09 | $55.32 | $55.89 | $55.26 | $55.85 | $55.85 | 4,920,747 |
2022-09-08 | $54.28 | $54.71 | $54.16 | $54.67 | $54.67 | 2,243,314 |
2022-09-07 | $54.21 | $55.32 | $54.19 | $55.29 | $55.29 | 2,862,436 |
2022-09-06 | $55.39 | $55.47 | $54.88 | $54.96 | $54.96 | 2,209,527 |
2022-09-02 | $56.73 | $56.86 | $55.81 | $55.93 | $55.93 | 2,947,381 |
2022-09-01 | $56.76 | $56.80 | $56.23 | $56.68 | $56.68 | 3,068,198 |
2022-08-31 | $58.41 | $58.49 | $57.88 | $57.91 | $57.91 | 2,607,396 |
2022-08-30 | $57.93 | $57.99 | $56.92 | $57.23 | $57.23 | 3,885,969 |
2022-08-29 | $57.20 | $57.47 | $57.05 | $57.28 | $57.28 | 2,313,389 |
2022-08-26 | $59.61 | $59.71 | $57.87 | $57.89 | $57.89 | 4,107,535 |
2022-08-25 | $58.98 | $59.62 | $58.92 | $59.62 | $59.62 | 4,719,703 |
2022-08-24 | $57.98 | $58.60 | $57.89 | $58.42 | $58.42 | 4,527,069 |
2022-08-23 | $57.78 | $58.47 | $57.71 | $58.08 | $58.08 | 4,559,297 |
2022-08-22 | $58.05 | $58.21 | $57.71 | $57.80 | $57.80 | 2,333,942 |
2022-08-19 | $59.23 | $59.24 | $58.75 | $58.92 | $58.92 | 2,280,979 |
2022-08-18 | $60.35 | $60.40 | $59.96 | $60.04 | $60.04 | 2,729,732 |
2022-08-17 | $60.68 | $60.98 | $60.38 | $60.67 | $60.67 | 1,686,894 |
2022-08-16 | $61.48 | $61.80 | $61.40 | $61.61 | $61.61 | 1,752,696 |
2022-08-15 | $61.56 | $61.92 | $61.51 | $61.56 | $61.56 | 1,625,212 |
2022-08-12 | $61.73 | $62.21 | $61.59 | $62.19 | $62.19 | 1,899,806 |
2022-08-11 | $61.96 | $62.36 | $61.25 | $61.32 | $61.32 | 2,347,980 |
2022-08-10 | $61.23 | $61.62 | $61.07 | $61.58 | $61.58 | 2,584,962 |
2022-08-09 | $61.12 | $61.12 | $60.75 | $60.78 | $60.78 | 1,512,771 |
2022-08-08 | $60.99 | $61.48 | $60.94 | $61.06 | $61.06 | 2,121,470 |
2022-08-05 | $60.65 | $61.07 | $60.56 | $60.73 | $60.73 | 1,514,562 |
2022-08-04 | $60.43 | $60.87 | $60.36 | $60.73 | $60.73 | 2,219,330 |
2022-08-03 | $60.15 | $60.57 | $59.87 | $60.46 | $60.46 | 2,493,430 |
2022-08-02 | $59.45 | $60.02 | $59.18 | $59.43 | $59.43 | 8,176,032 |
2022-08-01 | $59.77 | $60.50 | $59.48 | $59.86 | $59.86 | 3,267,099 |
2022-07-29 | $59.87 | $60.59 | $59.57 | $60.55 | $60.55 | 4,935,782 |
2022-07-28 | $59.99 | $60.64 | $59.70 | $60.52 | $60.52 | 3,013,839 |
2022-07-27 | $59.00 | $59.99 | $58.85 | $59.84 | $59.84 | 2,606,749 |
2022-07-26 | $59.00 | $59.18 | $58.58 | $58.63 | $58.63 | 2,983,250 |
2022-07-25 | $59.00 | $59.15 | $58.65 | $58.78 | $58.78 | 2,987,231 |
2022-07-22 | $58.77 | $58.98 | $58.25 | $58.47 | $58.47 | 2,988,058 |
2022-07-21 | $58.79 | $59.28 | $58.55 | $59.22 | $59.22 | 2,638,835 |
2022-07-20 | $58.19 | $58.52 | $58.00 | $58.26 | $58.26 | 2,674,823 |
2022-07-19 | $58.22 | $58.77 | $58.20 | $58.69 | $58.69 | 4,085,401 |
2022-07-18 | $57.86 | $58.04 | $57.15 | $57.28 | $57.28 | 3,178,951 |
2022-07-15 | $56.40 | $56.87 | $56.09 | $56.85 | $56.85 | 2,430,872 |
2022-07-14 | $55.72 | $56.06 | $55.02 | $55.96 | $55.96 | 4,120,592 |
2022-07-13 | $56.34 | $57.21 | $56.21 | $57.00 | $57.00 | 3,105,035 |
2022-07-12 | $56.65 | $56.98 | $56.43 | $56.58 | $56.58 | 2,976,473 |
2022-07-11 | $56.89 | $56.95 | $56.31 | $56.63 | $56.63 | 3,305,021 |
2022-07-08 | $57.78 | $58.47 | $57.65 | $58.30 | $58.30 | 2,733,274 |
2022-07-07 | $57.44 | $58.05 | $57.44 | $57.88 | $57.88 | 4,253,652 |
2022-07-06 | $56.46 | $56.72 | $56.11 | $56.52 | $56.52 | 3,157,703 |
2022-07-05 | $56.26 | $57.04 | $56.09 | $57.00 | $57.00 | 5,183,841 |
2022-07-01 | $56.94 | $57.44 | $56.56 | $57.40 | $57.40 | 4,148,159 |
2022-06-30 | $57.30 | $58.43 | $57.06 | $58.19 | $58.19 | 4,018,944 |
2022-06-29 | $58.47 | $58.54 | $58.01 | $58.15 | $58.15 | 2,592,715 |
2022-06-28 | $59.90 | $60.04 | $59.04 | $59.06 | $59.06 | 2,283,443 |
2022-06-27 | $59.78 | $59.88 | $59.36 | $59.50 | $59.50 | 2,886,136 |
2022-06-24 | $58.39 | $59.58 | $58.32 | $59.50 | $59.50 | 4,242,989 |
2022-06-23 | $57.05 | $57.36 | $56.73 | $57.22 | $57.22 | 3,253,174 |
2022-06-22 | $57.54 | $58.13 | $57.45 | $57.81 | $57.81 | 3,794,493 |
2022-06-21 | $59.37 | $59.77 | $59.34 | $59.57 | $59.57 | 3,220,746 |
2022-06-17 | $59.46 | $59.95 | $59.22 | $59.70 | $59.70 | 4,425,627 |
2022-06-16 | $59.24 | $59.58 | $58.74 | $59.24 | $59.24 | 6,134,974 |
2022-06-15 | $60.16 | $61.51 | $59.86 | $61.00 | $61.00 | 4,080,663 |
2022-06-14 | $60.86 | $61.05 | $60.44 | $60.96 | $60.96 | 3,781,828 |
2022-06-13 | $61.09 | $61.30 | $60.08 | $60.26 | $60.26 | 6,444,696 |
2022-06-10 | $63.85 | $63.89 | $63.06 | $63.13 | $63.13 | 4,945,232 |
2022-06-09 | $65.94 | $66.13 | $64.73 | $64.78 | $64.78 | 2,795,996 |
2022-06-08 | $66.34 | $66.61 | $65.94 | $66.03 | $66.03 | 2,349,138 |
2022-06-07 | $65.96 | $66.54 | $65.86 | $66.50 | $66.50 | 2,409,125 |
2022-06-06 | $67.87 | $68.22 | $66.76 | $66.89 | $66.89 | 2,208,922 |
2022-06-03 | $67.63 | $67.63 | $66.92 | $67.02 | $67.02 | 2,461,149 |
2022-06-02 | $67.63 | $68.66 | $67.54 | $68.60 | $68.60 | 2,527,475 |
2022-06-01 | $68.58 | $68.73 | $67.35 | $67.61 | $67.61 | 3,372,175 |
2022-05-31 | $68.72 | $68.81 | $67.99 | $68.04 | $68.04 | 4,882,415 |
2022-05-27 | $67.40 | $67.72 | $67.30 | $67.60 | $67.60 | 2,091,864 |
2022-05-26 | $65.87 | $66.69 | $65.75 | $66.56 | $66.56 | 2,392,451 |
2022-05-25 | $65.42 | $66.16 | $65.39 | $66.00 | $66.00 | 2,680,169 |
2022-05-24 | $65.78 | $66.26 | $65.40 | $66.12 | $66.12 | 2,934,754 |
2022-05-23 | $66.76 | $67.35 | $66.69 | $67.13 | $67.13 | 2,670,972 |
2022-05-20 | $66.34 | $66.48 | $65.28 | $66.12 | $66.12 | 3,717,770 |
2022-05-19 | $64.66 | $65.74 | $64.63 | $65.47 | $65.47 | 3,652,795 |
2022-05-18 | $65.83 | $65.89 | $64.12 | $64.23 | $64.23 | 4,441,346 |
2022-05-17 | $66.25 | $66.55 | $65.99 | $66.44 | $66.44 | 2,891,321 |
2022-05-16 | $64.69 | $64.96 | $64.52 | $64.74 | $64.74 | 2,445,422 |
2022-05-13 | $64.72 | $65.51 | $64.68 | $65.49 | $65.49 | 2,784,569 |
2022-05-12 | $62.83 | $63.34 | $62.17 | $62.68 | $62.68 | 5,650,979 |
2022-05-11 | $64.35 | $64.95 | $63.58 | $63.60 | $63.60 | 5,222,338 |
2022-05-10 | $64.87 | $64.94 | $63.85 | $64.30 | $64.30 | 5,457,447 |
2022-05-09 | $64.79 | $64.91 | $63.96 | $64.01 | $64.01 | 4,959,279 |
2022-05-06 | $65.70 | $66.23 | $65.43 | $66.13 | $66.13 | 8,165,774 |
2022-05-05 | $67.26 | $67.26 | $65.07 | $65.88 | $65.88 | 4,649,849 |
2022-05-04 | $67.05 | $68.39 | $66.43 | $68.26 | $68.26 | 4,462,895 |
2022-05-03 | $66.91 | $67.25 | $66.77 | $67.07 | $67.07 | 2,381,341 |
2022-05-02 | $66.70 | $66.94 | $66.04 | $66.86 | $66.86 | 3,881,313 |
2022-04-29 | $67.26 | $67.75 | $66.56 | $66.64 | $66.64 | 4,966,300 |
2022-04-28 | $65.97 | $66.60 | $65.48 | $66.35 | $66.35 | 2,938,012 |
2022-04-27 | $65.07 | $65.58 | $64.83 | $65.20 | $65.20 | 4,029,715 |
2022-04-26 | $66.46 | $66.54 | $65.07 | $65.13 | $65.13 | 3,408,215 |
2022-04-25 | $66.64 | $67.14 | $66.28 | $67.03 | $67.03 | 3,324,607 |
2022-04-22 | $68.25 | $68.30 | $67.46 | $67.51 | $67.51 | 2,586,265 |
2022-04-21 | $69.47 | $69.69 | $68.21 | $68.32 | $68.32 | 2,268,475 |
2022-04-20 | $69.41 | $69.67 | $69.16 | $69.57 | $69.57 | 2,122,743 |
2022-04-19 | $68.57 | $69.19 | $68.40 | $69.17 | $69.17 | 1,750,257 |
2022-04-18 | $68.65 | $69.10 | $68.50 | $68.68 | $68.68 | 1,819,612 |
2022-04-14 | $69.37 | $69.44 | $68.73 | $68.73 | $68.73 | 2,159,472 |
2022-04-13 | $69.56 | $70.27 | $69.56 | $70.25 | $70.25 | 2,546,517 |
2022-04-12 | $69.12 | $69.14 | $68.40 | $68.52 | $68.52 | 2,604,139 |
2022-04-11 | $68.92 | $69.01 | $68.28 | $68.38 | $68.38 | 2,155,161 |
2022-04-08 | $69.20 | $69.40 | $68.87 | $68.90 | $68.90 | 2,981,214 |
2022-04-07 | $69.63 | $69.82 | $69.20 | $69.55 | $69.55 | 3,614,980 |
2022-04-06 | $70.59 | $70.71 | $69.81 | $69.99 | $69.99 | 4,214,692 |
2022-04-05 | $71.71 | $71.74 | $70.72 | $70.86 | $70.86 | 3,716,342 |
2022-04-04 | $71.73 | $72.08 | $71.51 | $72.03 | $72.03 | 2,010,061 |
2022-04-01 | $71.37 | $71.37 | $70.77 | $71.02 | $71.02 | 2,389,145 |
2022-03-31 | $71.68 | $71.84 | $71.17 | $71.23 | $71.23 | 3,840,633 |
2022-03-30 | $71.70 | $72.06 | $71.36 | $71.55 | $71.55 | 2,405,000 |
2022-03-29 | $72.20 | $72.51 | $71.90 | $72.50 | $72.50 | 3,395,480 |
2022-03-28 | $70.68 | $70.89 | $70.24 | $70.88 | $70.88 | 2,430,457 |
2022-03-25 | $70.43 | $70.50 | $69.95 | $70.17 | $70.17 | 2,823,145 |
2022-03-24 | $70.47 | $71.06 | $70.37 | $70.96 | $70.96 | 2,925,392 |
2022-03-23 | $70.83 | $71.05 | $70.53 | $70.53 | $70.53 | 3,993,735 |
2022-03-22 | $70.86 | $71.26 | $70.79 | $71.22 | $71.22 | 2,908,423 |
2022-03-21 | $70.32 | $70.38 | $69.91 | $70.02 | $70.02 | 3,449,913 |
2022-03-18 | $70.42 | $71.66 | $70.37 | $71.50 | $71.50 | 4,515,303 |
2022-03-17 | $70.68 | $71.30 | $70.48 | $71.13 | $71.13 | 4,226,807 |
2022-03-16 | $68.96 | $70.55 | $68.78 | $70.52 | $70.52 | 7,770,373 |
2022-03-15 | $66.80 | $67.56 | $66.60 | $67.56 | $67.56 | 5,357,913 |
2022-03-14 | $67.50 | $67.83 | $66.73 | $66.82 | $66.82 | 8,717,787 |
2022-03-11 | $68.50 | $68.63 | $67.11 | $67.11 | $67.11 | 5,444,804 |
2022-03-10 | $68.68 | $68.79 | $67.80 | $68.13 | $68.13 | 8,852,154 |
2022-03-09 | $68.73 | $70.43 | $68.46 | $70.25 | $70.25 | 5,768,621 |
2022-03-08 | $67.56 | $68.29 | $67.00 | $67.58 | $67.58 | 5,831,205 |
2022-03-07 | $68.74 | $68.83 | $67.06 | $67.11 | $67.11 | 5,006,707 |
2022-03-04 | $70.23 | $70.41 | $69.59 | $69.99 | $69.99 | 3,498,862 |
2022-03-03 | $72.45 | $72.46 | $71.62 | $72.02 | $72.02 | 6,060,191 |
2022-03-02 | $71.18 | $71.80 | $70.93 | $71.53 | $71.53 | 4,196,431 |
2022-03-01 | $72.22 | $72.74 | $71.06 | $71.49 | $71.49 | 3,960,503 |
2022-02-28 | $71.39 | $72.58 | $71.19 | $72.41 | $72.41 | 4,397,878 |
2022-02-25 | $71.22 | $72.71 | $71.08 | $72.66 | $72.66 | 4,717,592 |
2022-02-24 | $68.73 | $70.73 | $68.60 | $70.63 | $70.63 | 7,428,371 |
2022-02-23 | $73.10 | $73.10 | $71.73 | $71.83 | $71.83 | 3,473,053 |
2022-02-22 | $72.85 | $73.19 | $72.32 | $72.77 | $72.77 | 4,580,034 |
2022-02-18 | $73.33 | $73.38 | $72.76 | $72.98 | $72.98 | 4,427,271 |
2022-02-17 | $73.81 | $73.93 | $73.03 | $73.10 | $73.10 | 3,613,444 |
2022-02-16 | $73.13 | $73.96 | $73.08 | $73.68 | $73.68 | 4,395,419 |
2022-02-15 | $72.50 | $72.87 | $72.36 | $72.80 | $72.80 | 3,388,287 |
2022-02-14 | $72.51 | $72.55 | $71.88 | $72.24 | $72.24 | 4,240,376 |
2022-02-11 | $74.04 | $74.41 | $72.81 | $72.90 | $72.90 | 6,190,128 |
2022-02-10 | $73.64 | $74.66 | $73.50 | $73.64 | $73.64 | 5,501,793 |
2022-02-09 | $74.00 | $74.51 | $73.96 | $74.50 | $74.50 | 5,753,191 |
2022-02-08 | $72.27 | $73.24 | $72.27 | $73.18 | $73.18 | 8,012,460 |
2022-02-07 | $72.30 | $73.34 | $72.07 | $72.96 | $72.96 | 11,963,085 |
2022-02-04 | $72.31 | $72.98 | $72.08 | $72.72 | $72.72 | 4,382,140 |
2022-02-03 | $71.85 | $72.23 | $71.79 | $71.98 | $71.98 | 4,325,416 |
2022-02-02 | $73.27 | $73.55 | $72.89 | $73.50 | $73.50 | 3,388,159 |
2022-02-01 | $72.68 | $72.99 | $71.97 | $72.98 | $72.98 | 3,689,254 |
2022-01-31 | $71.52 | $72.49 | $71.50 | $72.39 | $72.39 | 4,154,516 |
2022-01-28 | $70.21 | $70.66 | $69.86 | $70.60 | $70.60 | 4,599,933 |
2022-01-27 | $69.60 | $70.09 | $69.14 | $69.21 | $69.21 | 6,345,267 |
2022-01-26 | $72.34 | $72.62 | $70.87 | $71.10 | $71.10 | 7,553,701 |
2022-01-25 | $71.69 | $72.43 | $71.38 | $72.03 | $72.03 | 6,430,677 |
2022-01-24 | $72.94 | $73.22 | $71.06 | $73.10 | $73.10 | 8,418,426 |
2022-01-21 | $75.29 | $75.47 | $74.46 | $74.52 | $74.52 | 5,066,077 |
2022-01-20 | $76.42 | $76.94 | $75.31 | $75.47 | $75.47 | 4,311,424 |
2022-01-19 | $76.23 | $76.23 | $75.74 | $75.83 | $75.83 | 3,648,647 |
2022-01-18 | $75.69 | $75.69 | $74.96 | $74.99 | $74.99 | 5,030,520 |
2022-01-14 | $77.36 | $77.69 | $77.01 | $77.28 | $77.28 | 4,122,007 |
2022-01-13 | $79.36 | $79.37 | $78.37 | $78.37 | $78.37 | 3,893,143 |
2022-01-12 | $79.25 | $79.84 | $79.25 | $79.77 | $79.77 | 4,059,065 |
2022-01-11 | $77.30 | $78.35 | $77.08 | $78.22 | $78.22 | 4,487,019 |
2022-01-10 | $76.43 | $76.57 | $75.67 | $76.32 | $76.32 | 3,983,426 |
2022-01-07 | $76.78 | $77.55 | $76.45 | $77.53 | $77.53 | 4,279,549 |
2022-01-06 | $75.88 | $76.23 | $75.52 | $75.59 | $75.59 | 4,968,997 |
2022-01-05 | $77.08 | $77.30 | $76.15 | $76.18 | $76.18 | 4,276,745 |
2022-01-04 | $77.91 | $78.09 | $77.61 | $77.69 | $77.69 | 2,625,745 |
2022-01-03 | $78.07 | $78.27 | $77.68 | $77.86 | $77.86 | 6,967,919 |
2021-12-31 | $78.12 | $78.48 | $77.70 | $77.87 | $77.87 | 1,940,717 |
2021-12-30 | $78.33 | $78.52 | $78.15 | $78.15 | $78.15 | 5,148,374 |
2021-12-29 | $78.93 | $79.11 | $78.74 | $78.88 | $78.88 | 5,136,485 |
2021-12-28 | $79.36 | $79.38 | $78.79 | $78.81 | $78.81 | 4,639,291 |
2021-12-27 | $78.75 | $79.17 | $78.61 | $79.08 | $79.08 | 3,043,312 |
2021-12-23 | $78.43 | $78.81 | $78.30 | $78.77 | $78.77 | 2,364,754 |
2021-12-22 | $77.72 | $78.49 | $77.62 | $78.41 | $78.41 | 2,280,006 |
2021-12-21 | $77.42 | $77.95 | $77.21 | $77.87 | $77.87 | 2,979,313 |
2021-12-20 | $77.08 | $77.30 | $76.78 | $77.02 | $77.02 | 3,280,572 |
2021-12-17 | $78.60 | $78.78 | $78.38 | $78.57 | $78.57 | 4,504,852 |
2021-12-16 | $78.59 | $78.95 | $78.05 | $78.23 | $78.23 | 4,298,422 |
2021-12-15 | $77.80 | $78.78 | $77.38 | $78.70 | $78.70 | 5,765,447 |
2021-12-14 | $77.71 | $78.06 | $77.37 | $77.68 | $77.68 | 3,523,025 |
2021-12-13 | $78.61 | $78.61 | $77.91 | $78.03 | $78.03 | 3,604,422 |
2021-12-10 | $80.74 | $80.96 | $80.62 | $80.74 | $79.04 | 4,238,573 |
2021-12-09 | $80.97 | $81.04 | $80.72 | $80.76 | $79.06 | 3,666,634 |
2021-12-08 | $80.82 | $81.38 | $80.65 | $81.26 | $79.55 | 3,705,551 |
2021-12-07 | $80.67 | $81.18 | $80.62 | $81.03 | $79.32 | 4,008,797 |
2021-12-06 | $79.37 | $79.80 | $79.13 | $79.78 | $78.10 | 4,970,110 |
2021-12-03 | $79.16 | $79.30 | $78.30 | $78.69 | $77.03 | 5,559,271 |
2021-12-02 | $78.81 | $79.50 | $78.75 | $79.06 | $77.40 | 6,670,014 |
2021-12-01 | $78.00 | $78.78 | $77.31 | $77.33 | $75.70 | 7,110,226 |
2021-11-30 | $75.38 | $76.05 | $74.88 | $75.73 | $74.14 | 9,311,510 |
2021-11-29 | $76.51 | $76.68 | $75.94 | $76.37 | $74.76 | 5,305,244 |
2021-11-26 | $76.51 | $76.53 | $75.45 | $75.76 | $74.16 | 4,813,394 |
2021-11-24 | $79.16 | $79.33 | $78.94 | $79.19 | $77.52 | 3,897,383 |
2021-11-23 | $79.50 | $79.74 | $79.19 | $79.41 | $77.74 | 4,252,289 |
2021-11-22 | $80.35 | $80.71 | $79.99 | $80.03 | $78.34 | 3,977,443 |
2021-11-19 | $78.50 | $78.70 | $78.32 | $78.43 | $76.78 | 2,640,740 |
2021-11-18 | $78.22 | $78.34 | $77.79 | $78.23 | $76.58 | 3,665,815 |
2021-11-17 | $79.04 | $79.08 | $78.54 | $78.68 | $77.02 | 5,047,127 |
2021-11-16 | $79.83 | $79.95 | $79.56 | $79.70 | $78.02 | 4,688,559 |
2021-11-15 | $80.34 | $80.44 | $79.75 | $79.86 | $78.18 | 2,364,707 |
2021-11-12 | $79.38 | $79.82 | $79.31 | $79.72 | $78.04 | 3,335,297 |
2021-11-11 | $78.58 | $78.97 | $78.53 | $78.65 | $76.99 | 3,322,955 |
2021-11-10 | $78.58 | $78.75 | $77.54 | $77.72 | $76.08 | 4,704,635 |
2021-11-09 | $79.69 | $79.79 | $78.97 | $79.10 | $77.43 | 2,507,455 |
2021-11-08 | $79.47 | $79.68 | $79.32 | $79.65 | $77.97 | 3,034,086 |
2021-11-05 | $79.43 | $79.60 | $79.26 | $79.47 | $77.80 | 2,786,643 |
2021-11-04 | $79.48 | $79.63 | $79.10 | $79.57 | $77.89 | 3,513,877 |
2021-11-03 | $78.97 | $79.63 | $78.59 | $79.50 | $77.83 | 4,940,174 |
2021-11-02 | $80.62 | $80.75 | $80.41 | $80.45 | $78.76 | 2,482,432 |
2021-11-01 | $79.58 | $79.85 | $79.51 | $79.84 | $78.16 | 3,336,218 |
2021-10-29 | $79.30 | $79.63 | $78.97 | $79.49 | $77.82 | 5,394,381 |
2021-10-28 | $80.86 | $81.22 | $80.73 | $81.09 | $79.38 | 7,000,303 |
2021-10-27 | $81.14 | $81.42 | $80.96 | $80.99 | $79.28 | 2,635,318 |
2021-10-26 | $82.40 | $82.45 | $81.94 | $82.03 | $80.30 | 3,119,182 |
2021-10-25 | $81.26 | $81.63 | $81.18 | $81.44 | $79.73 | 3,032,698 |
2021-10-22 | $80.54 | $80.88 | $80.08 | $80.36 | $78.67 | 3,350,456 |
2021-10-21 | $80.35 | $80.41 | $80.04 | $80.22 | $78.53 | 3,994,068 |
2021-10-20 | $80.89 | $80.95 | $80.59 | $80.65 | $78.95 | 2,497,213 |
2021-10-19 | $80.63 | $81.24 | $80.55 | $81.10 | $79.39 | 3,662,654 |
2021-10-18 | $79.49 | $79.85 | $79.38 | $79.64 | $77.96 | 2,854,077 |
2021-10-15 | $80.00 | $80.53 | $79.94 | $80.37 | $78.68 | 3,465,099 |
2021-10-14 | $79.21 | $79.52 | $79.03 | $79.51 | $77.84 | 5,031,284 |
2021-10-13 | $77.85 | $78.36 | $77.53 | $78.28 | $76.63 | 3,723,031 |
2021-10-12 | $76.90 | $76.91 | $76.41 | $76.47 | $74.86 | 4,787,606 |
2021-10-11 | $78.05 | $78.51 | $77.79 | $77.79 | $76.15 | 2,339,386 |
2021-10-08 | $78.16 | $78.22 | $77.79 | $77.95 | $76.31 | 3,591,349 |
2021-10-07 | $78.18 | $78.77 | $78.13 | $78.48 | $76.83 | 3,245,760 |
2021-10-06 | $76.46 | $77.23 | $76.26 | $77.18 | $75.55 | 4,962,812 |
2021-10-05 | $78.59 | $79.18 | $78.48 | $78.89 | $77.23 | 4,341,639 |
2021-10-04 | $80.08 | $80.11 | $78.91 | $79.36 | $77.69 | 4,263,326 |
2021-10-01 | $80.21 | $80.62 | $79.69 | $80.49 | $78.80 | 3,354,444 |
2021-09-30 | $81.23 | $81.46 | $80.60 | $80.66 | $78.96 | 5,065,780 |
2021-09-29 | $80.64 | $80.70 | $80.01 | $80.06 | $78.37 | 3,352,720 |
2021-09-28 | $81.41 | $81.42 | $80.84 | $81.00 | $79.29 | 4,310,000 |
2021-09-27 | $82.79 | $83.25 | $82.71 | $83.00 | $81.25 | 2,711,209 |
2021-09-24 | $82.90 | $83.00 | $82.46 | $82.51 | $80.77 | 2,704,905 |
2021-09-23 | $83.71 | $84.19 | $83.58 | $83.96 | $82.19 | 3,374,838 |
2021-09-22 | $81.87 | $82.62 | $81.71 | $81.99 | $80.26 | 3,505,282 |
2021-09-21 | $81.60 | $81.63 | $81.02 | $81.10 | $79.39 | 3,822,446 |
2021-09-20 | $80.93 | $81.62 | $80.46 | $81.05 | $79.34 | 4,791,357 |
2021-09-17 | $83.65 | $83.75 | $83.02 | $83.08 | $81.33 | 2,560,129 |
2021-09-16 | $83.64 | $83.78 | $83.37 | $83.62 | $81.86 | 2,516,492 |
2021-09-15 | $84.95 | $85.21 | $84.70 | $85.21 | $83.42 | 2,552,972 |
2021-09-14 | $85.07 | $85.07 | $84.20 | $84.36 | $82.58 | 3,875,578 |
2021-09-13 | $84.09 | $84.40 | $83.95 | $84.24 | $82.47 | 4,362,267 |
2021-09-10 | $84.36 | $84.36 | $83.51 | $83.61 | $81.85 | 3,179,891 |
2021-09-09 | $83.95 | $83.97 | $83.57 | $83.64 | $81.88 | 3,140,343 |
2021-09-08 | $85.37 | $85.42 | $84.77 | $84.98 | $83.19 | 3,536,083 |
2021-09-07 | $86.34 | $86.65 | $86.27 | $86.43 | $84.61 | 3,315,600 |
2021-09-03 | $87.43 | $87.77 | $87.30 | $87.70 | $85.85 | 1,512,622 |
2021-09-02 | $86.72 | $86.96 | $86.51 | $86.60 | $84.78 | 2,873,414 |
2021-09-01 | $87.17 | $87.72 | $87.16 | $87.68 | $85.83 | 3,355,027 |
2021-08-31 | $86.99 | $87.04 | $86.66 | $86.69 | $84.86 | 3,739,642 |
2021-08-30 | $85.17 | $85.44 | $84.99 | $84.99 | $83.20 | 1,904,920 |
2021-08-27 | $84.49 | $85.76 | $84.43 | $85.70 | $83.90 | 2,937,105 |
2021-08-26 | $84.68 | $84.68 | $84.24 | $84.47 | $82.69 | 2,993,740 |
2021-08-25 | $85.28 | $85.64 | $85.12 | $85.54 | $83.74 | 2,887,926 |
2021-08-24 | $85.16 | $85.59 | $85.16 | $85.49 | $83.69 | 3,512,774 |
2021-08-23 | $83.45 | $84.16 | $83.43 | $83.95 | $82.18 | 4,024,020 |
2021-08-20 | $81.66 | $82.76 | $81.63 | $82.62 | $80.88 | 3,143,027 |
2021-08-19 | $82.38 | $83.27 | $82.25 | $83.00 | $81.25 | 3,629,703 |
2021-08-18 | $84.94 | $85.19 | $84.32 | $84.38 | $82.60 | 4,007,394 |
2021-08-17 | $84.05 | $84.26 | $83.69 | $83.96 | $82.19 | 3,609,567 |
2021-08-16 | $85.39 | $85.98 | $85.31 | $85.95 | $84.14 | 3,008,431 |
2021-08-13 | $86.31 | $86.41 | $85.95 | $86.35 | $84.53 | 5,014,036 |
2021-08-12 | $87.41 | $87.47 | $86.96 | $87.33 | $85.49 | 3,296,623 |
2021-08-11 | $88.55 | $88.55 | $88.09 | $88.39 | $86.53 | 2,925,690 |
2021-08-10 | $89.19 | $89.20 | $88.85 | $89.01 | $87.14 | 3,106,859 |
2021-08-09 | $90.40 | $90.61 | $90.26 | $90.30 | $88.40 | 2,181,330 |
2021-08-06 | $90.69 | $90.79 | $90.33 | $90.39 | $88.49 | 2,277,082 |
2021-08-05 | $91.48 | $91.57 | $91.30 | $91.51 | $89.58 | 3,040,866 |
2021-08-04 | $91.35 | $91.68 | $91.05 | $91.29 | $89.37 | 2,851,958 |
2021-08-03 | $89.70 | $90.14 | $89.28 | $90.05 | $88.15 | 2,531,133 |
2021-08-02 | $89.00 | $89.15 | $88.68 | $88.73 | $86.86 | 4,575,728 |
2021-07-30 | $88.59 | $88.96 | $88.42 | $88.75 | $86.88 | 2,781,331 |
2021-07-29 | $90.26 | $90.81 | $90.24 | $90.61 | $88.70 | 3,391,285 |
2021-07-28 | $89.47 | $90.00 | $88.50 | $89.96 | $88.07 | 4,792,648 |
2021-07-27 | $89.27 | $89.32 | $88.45 | $89.13 | $87.25 | 4,542,438 |
2021-07-26 | $89.01 | $90.06 | $88.97 | $90.03 | $88.13 | 5,143,945 |
2021-07-23 | $89.97 | $90.17 | $89.58 | $90.15 | $88.25 | 3,075,955 |
2021-07-22 | $90.08 | $90.27 | $89.69 | $90.20 | $88.30 | 2,729,633 |
2021-07-21 | $88.61 | $89.56 | $88.50 | $89.46 | $87.58 | 4,129,353 |
2021-07-20 | $89.11 | $90.17 | $88.92 | $89.94 | $88.05 | 3,211,462 |
2021-07-19 | $89.04 | $89.07 | $88.38 | $88.61 | $86.74 | 4,093,192 |
2021-07-16 | $91.63 | $91.66 | $90.63 | $90.71 | $88.80 | 2,660,610 |
2021-07-15 | $91.67 | $91.91 | $91.46 | $91.66 | $89.73 | 2,743,883 |
2021-07-14 | $91.24 | $91.45 | $90.73 | $91.28 | $89.36 | 2,308,654 |
2021-07-13 | $90.91 | $91.27 | $90.56 | $90.67 | $88.76 | 2,989,853 |
2021-07-12 | $90.41 | $91.01 | $90.31 | $90.90 | $88.99 | 2,356,140 |
2021-07-09 | $89.79 | $90.24 | $89.72 | $90.21 | $88.31 | 3,364,617 |
2021-07-08 | $89.45 | $89.70 | $89.03 | $89.54 | $87.65 | 4,283,418 |
2021-07-07 | $92.21 | $92.32 | $91.39 | $91.58 | $89.65 | 2,796,481 |
2021-07-06 | $92.98 | $92.98 | $92.01 | $92.32 | $90.38 | 2,883,292 |
2021-07-02 | $92.78 | $93.13 | $92.39 | $93.00 | $91.04 | 1,911,836 |
2021-07-01 | $92.60 | $92.72 | $92.15 | $92.60 | $90.65 | 2,732,624 |
2021-06-30 | $93.26 | $93.37 | $92.92 | $93.18 | $91.22 | 2,612,404 |
2021-06-29 | $92.75 | $93.12 | $92.59 | $93.09 | $91.13 | 1,993,147 |
2021-06-28 | $93.39 | $93.49 | $93.20 | $93.44 | $91.47 | 1,634,744 |
2021-06-25 | $93.94 | $94.07 | $93.54 | $94.01 | $92.03 | 2,197,391 |
2021-06-24 | $93.25 | $93.53 | $93.15 | $93.45 | $91.48 | 2,039,341 |
2021-06-23 | $92.23 | $92.80 | $92.23 | $92.35 | $90.41 | 2,715,659 |
2021-06-22 | $91.55 | $92.14 | $91.24 | $91.97 | $90.03 | 2,049,475 |
2021-06-21 | $91.33 | $92.09 | $91.17 | $92.06 | $90.12 | 2,496,634 |
2021-06-18 | $91.54 | $91.67 | $90.89 | $91.10 | $89.18 | 4,360,855 |
2021-06-17 | $92.00 | $92.25 | $91.62 | $91.72 | $89.79 | 3,756,479 |
2021-06-16 | $93.45 | $93.72 | $91.47 | $91.88 | $89.95 | 4,215,563 |
2021-06-15 | $93.05 | $93.05 | $92.61 | $92.87 | $90.91 | 1,786,640 |
2021-06-14 | $92.85 | $93.00 | $92.66 | $92.97 | $91.01 | 2,303,596 |
2021-06-11 | $92.89 | $92.97 | $92.41 | $92.64 | $90.69 | 3,660,621 |
2021-06-10 | $92.15 | $92.74 | $92.00 | $92.68 | $90.73 | 3,109,684 |
2021-06-09 | $92.10 | $92.13 | $91.50 | $91.55 | $89.62 | 2,176,989 |
2021-06-08 | $92.88 | $92.88 | $92.41 | $92.71 | $90.76 | 1,718,966 |
2021-06-07 | $93.68 | $93.68 | $92.89 | $93.34 | $91.37 | 4,663,501 |
2021-06-04 | $93.73 | $93.88 | $93.39 | $93.80 | $91.82 | 3,591,558 |
2021-06-03 | $92.73 | $92.94 | $92.49 | $92.72 | $90.77 | 3,387,854 |
2021-06-02 | $92.88 | $93.26 | $92.72 | $92.93 | $90.97 | 2,166,795 |
2021-06-01 | $93.51 | $93.62 | $93.26 | $93.46 | $91.49 | 2,966,280 |
2021-05-28 | $91.58 | $92.10 | $91.58 | $92.03 | $90.09 | 3,083,433 |
2021-05-27 | $90.75 | $91.14 | $90.66 | $90.79 | $88.88 | 3,228,263 |
2021-05-26 | $91.18 | $91.60 | $91.11 | $91.57 | $89.64 | 3,897,352 |
2021-05-25 | $91.22 | $91.34 | $90.79 | $91.21 | $89.29 | 4,095,725 |
2021-05-24 | $89.97 | $90.52 | $89.73 | $90.43 | $88.53 | 1,895,029 |
2021-05-21 | $90.51 | $90.51 | $89.42 | $89.50 | $87.62 | 3,257,442 |
2021-05-20 | $90.10 | $90.76 | $90.06 | $90.60 | $88.69 | 3,175,089 |
2021-05-19 | $89.18 | $90.78 | $89.06 | $90.08 | $88.18 | 3,541,959 |
2021-05-18 | $90.29 | $90.69 | $90.16 | $90.37 | $88.47 | 2,495,295 |
2021-05-17 | $88.54 | $89.01 | $88.40 | $88.84 | $86.97 | 3,126,728 |
2021-05-14 | $90.06 | $90.64 | $89.95 | $90.53 | $88.62 | 3,687,221 |
2021-05-13 | $88.61 | $89.35 | $88.55 | $89.22 | $87.34 | 5,319,336 |
2021-05-12 | $89.44 | $89.74 | $88.11 | $88.18 | $86.32 | 5,447,482 |
2021-05-11 | $91.48 | $92.32 | $91.38 | $92.14 | $90.20 | 3,671,194 |
2021-05-10 | $94.77 | $94.86 | $93.23 | $93.33 | $91.36 | 4,171,637 |
2021-05-07 | $92.91 | $94.02 | $92.84 | $93.60 | $91.63 | 4,502,129 |
2021-05-06 | $91.66 | $92.34 | $91.41 | $92.25 | $90.31 | 3,685,399 |
2021-05-05 | $90.60 | $90.70 | $90.37 | $90.60 | $88.69 | 1,173,049 |
2021-05-04 | $90.40 | $90.53 | $89.77 | $90.35 | $88.45 | 4,359,394 |
2021-05-03 | $90.30 | $90.74 | $89.92 | $90.38 | $88.48 | 3,172,521 |
2021-04-30 | $91.39 | $91.41 | $90.36 | $90.56 | $88.65 | 3,688,636 |
2021-04-29 | $92.82 | $92.97 | $91.97 | $92.70 | $90.75 | 2,667,086 |
2021-04-28 | $92.36 | $93.21 | $92.21 | $92.89 | $90.93 | 3,952,136 |
2021-04-27 | $93.52 | $93.55 | $92.91 | $93.13 | $91.17 | 5,767,223 |
2021-04-26 | $93.60 | $93.73 | $93.37 | $93.59 | $91.62 | 4,658,160 |
2021-04-23 | $92.57 | $93.07 | $92.48 | $92.84 | $90.88 | 3,791,250 |
2021-04-22 | $92.44 | $92.44 | $91.22 | $91.42 | $89.49 | 4,201,047 |
2021-04-21 | $91.78 | $93.01 | $91.57 | $92.97 | $91.01 | 3,470,666 |
2021-04-20 | $93.70 | $93.86 | $92.88 | $93.20 | $91.24 | 3,945,847 |
2021-04-19 | $93.59 | $93.70 | $93.13 | $93.40 | $91.43 | 3,092,866 |
2021-04-16 | $93.88 | $93.89 | $93.38 | $93.44 | $91.47 | 4,813,413 |
2021-04-15 | $93.95 | $94.14 | $93.49 | $93.98 | $92.00 | 5,017,178 |
2021-04-14 | $93.50 | $93.64 | $93.08 | $93.25 | $91.29 | 3,824,007 |
2021-04-13 | $92.47 | $92.72 | $92.18 | $92.48 | $90.53 | 6,086,568 |
2021-04-12 | $91.06 | $91.18 | $90.61 | $90.85 | $88.94 | 2,612,032 |
2021-04-09 | $91.29 | $91.39 | $91.00 | $91.31 | $89.39 | 2,508,290 |
2021-04-08 | $91.98 | $92.21 | $91.71 | $91.74 | $89.81 | 3,550,239 |
2021-04-07 | $91.96 | $91.96 | $91.08 | $91.40 | $89.48 | 3,778,698 |
2021-04-06 | $91.78 | $92.27 | $91.58 | $91.96 | $90.02 | 2,052,439 |
2021-04-05 | $91.27 | $92.00 | $91.17 | $91.86 | $89.93 | 3,623,406 |
2021-04-01 | $90.42 | $90.81 | $90.34 | $90.69 | $88.78 | 3,194,792 |
2021-03-31 | $89.08 | $90.03 | $88.98 | $89.70 | $87.81 | 3,130,632 |
2021-03-30 | $88.78 | $88.91 | $88.35 | $88.60 | $86.73 | 3,248,436 |
2021-03-29 | $88.21 | $88.55 | $87.76 | $88.22 | $86.36 | 3,896,233 |
2021-03-26 | $87.95 | $89.21 | $87.77 | $89.14 | $87.26 | 4,385,803 |
2021-03-25 | $86.33 | $87.47 | $86.20 | $87.33 | $85.49 | 4,986,233 |
2021-03-24 | $87.04 | $87.10 | $85.98 | $86.01 | $84.20 | 3,907,155 |
2021-03-23 | $87.27 | $87.38 | $86.30 | $86.48 | $84.66 | 4,770,377 |
2021-03-22 | $88.59 | $89.34 | $88.10 | $89.09 | $87.21 | 3,386,181 |
2021-03-19 | $88.09 | $88.99 | $87.67 | $88.88 | $87.01 | 6,128,189 |
2021-03-18 | $88.73 | $89.13 | $87.61 | $87.63 | $85.78 | 4,778,447 |
2021-03-17 | $88.31 | $90.08 | $88.04 | $89.64 | $87.75 | 3,996,082 |
2021-03-16 | $89.67 | $89.96 | $89.19 | $89.44 | $87.56 | 3,540,497 |
2021-03-15 | $88.75 | $89.35 | $88.25 | $89.28 | $87.40 | 2,678,814 |
2021-03-12 | $88.43 | $88.50 | $87.66 | $88.03 | $86.18 | 3,378,569 |
2021-03-11 | $88.58 | $88.92 | $88.09 | $88.75 | $86.88 | 4,650,693 |
2021-03-10 | $86.62 | $86.62 | $85.63 | $86.17 | $84.36 | 4,366,216 |
2021-03-09 | $87.06 | $88.08 | $86.94 | $87.46 | $85.62 | 5,123,433 |
2021-03-08 | $87.00 | $87.28 | $86.22 | $86.81 | $84.98 | 8,178,920 |
2021-03-05 | $89.02 | $89.13 | $87.36 | $89.01 | $87.14 | 4,633,065 |
2021-03-04 | $89.38 | $89.95 | $86.98 | $87.55 | $85.71 | 4,726,786 |
2021-03-03 | $89.89 | $90.22 | $89.06 | $89.17 | $87.29 | 3,602,526 |
2021-03-02 | $89.45 | $89.79 | $88.67 | $89.43 | $87.55 | 3,233,538 |
2021-03-01 | $89.43 | $90.75 | $89.27 | $90.32 | $88.42 | 4,045,250 |
2021-02-26 | $88.34 | $88.58 | $87.15 | $87.97 | $86.12 | 6,701,948 |
2021-02-25 | $91.54 | $91.92 | $88.70 | $89.01 | $87.14 | 5,469,752 |
2021-02-24 | $89.00 | $90.10 | $88.59 | $89.99 | $88.09 | 4,200,675 |
2021-02-23 | $90.29 | $91.18 | $89.47 | $90.99 | $89.07 | 3,239,636 |
2021-02-22 | $90.86 | $91.54 | $90.62 | $90.68 | $88.77 | 3,171,021 |
2021-02-19 | $92.92 | $93.64 | $92.85 | $93.10 | $91.14 | 2,524,824 |
2021-02-18 | $91.37 | $91.75 | $90.47 | $91.61 | $89.68 | 2,901,896 |
2021-02-17 | $92.54 | $93.10 | $92.36 | $92.99 | $91.03 | 2,134,510 |
2021-02-16 | $94.13 | $94.33 | $93.47 | $93.62 | $91.65 | 2,300,622 |
2021-02-12 | $93.45 | $94.30 | $93.35 | $94.10 | $92.12 | 2,383,073 |
2021-02-11 | $93.69 | $94.31 | $93.58 | $93.98 | $92.00 | 2,634,073 |
2021-02-10 | $93.25 | $93.52 | $92.54 | $92.96 | $91.00 | 2,406,621 |
2021-02-09 | $91.46 | $92.46 | $91.33 | $92.31 | $90.37 | 4,310,433 |
2021-02-08 | $91.25 | $92.01 | $91.18 | $91.83 | $89.90 | 2,399,936 |
2021-02-05 | $92.42 | $93.00 | $91.96 | $92.96 | $91.00 | 2,563,128 |
2021-02-04 | $91.27 | $91.82 | $90.59 | $91.61 | $89.68 | 3,090,205 |
2021-02-03 | $92.99 | $93.21 | $92.43 | $93.02 | $91.06 | 2,582,349 |
2021-02-02 | $92.37 | $92.62 | $92.02 | $92.19 | $90.25 | 3,961,015 |
2021-02-01 | $90.58 | $91.88 | $90.33 | $91.68 | $89.75 | 4,503,581 |
2021-01-29 | $89.00 | $89.41 | $87.97 | $88.10 | $86.24 | 6,508,023 |
2021-01-28 | $91.19 | $92.84 | $91.02 | $92.13 | $90.19 | 4,556,144 |
2021-01-27 | $91.98 | $92.07 | $90.83 | $90.83 | $88.92 | 5,118,909 |
2021-01-26 | $94.32 | $94.55 | $93.78 | $94.27 | $92.28 | 2,909,369 |
2021-01-25 | $95.58 | $95.82 | $94.72 | $95.76 | $93.74 | 4,198,218 |
2021-01-22 | $93.50 | $94.02 | $93.45 | $93.82 | $91.84 | 3,312,945 |
2021-01-21 | $95.29 | $96.04 | $94.93 | $96.04 | $94.02 | 4,657,588 |
2021-01-20 | $93.33 | $93.93 | $93.07 | $93.91 | $91.93 | 3,424,825 |
2021-01-19 | $93.19 | $93.58 | $92.33 | $92.63 | $90.68 | 5,228,610 |
2021-01-15 | $92.34 | $92.65 | $91.83 | $92.23 | $90.29 | 3,837,626 |
2021-01-14 | $95.43 | $95.86 | $95.05 | $95.26 | $93.25 | 3,797,843 |
2021-01-13 | $94.62 | $94.79 | $94.39 | $94.60 | $92.61 | 3,213,440 |
2021-01-12 | $94.21 | $94.85 | $93.98 | $94.62 | $92.63 | 4,985,926 |
2021-01-11 | $94.70 | $95.71 | $94.65 | $95.40 | $93.39 | 4,535,756 |
2021-01-08 | $95.53 | $96.30 | $94.81 | $96.22 | $94.19 | 5,838,286 |
2021-01-07 | $91.20 | $92.12 | $91.03 | $92.10 | $90.16 | 4,788,664 |
2021-01-06 | $89.28 | $90.89 | $89.13 | $90.40 | $88.50 | 5,960,740 |
2021-01-05 | $89.81 | $90.66 | $89.73 | $90.53 | $88.62 | 4,274,858 |
2021-01-04 | $89.31 | $89.70 | $87.84 | $88.32 | $86.46 | 5,059,573 |
2020-12-31 | $86.42 | $86.45 | $85.61 | $86.05 | $84.24 | 2,795,976 |
2020-12-30 | $86.17 | $86.52 | $86.11 | $86.15 | $84.34 | 3,409,623 |
2020-12-29 | $84.29 | $84.65 | $84.14 | $84.56 | $82.78 | 3,147,592 |
2020-12-28 | $83.04 | $83.17 | $82.86 | $82.93 | $81.18 | 2,704,409 |
2020-12-24 | $82.05 | $82.31 | $81.85 | $82.16 | $80.43 | 1,341,468 |
2020-12-23 | $80.58 | $81.06 | $80.53 | $80.83 | $79.13 | 2,251,841 |
2020-12-22 | $79.86 | $79.86 | $79.16 | $79.19 | $77.52 | 3,525,603 |
2020-12-21 | $79.91 | $80.73 | $79.73 | $80.45 | $78.76 | 3,776,966 |
2020-12-18 | $81.54 | $81.59 | $81.04 | $81.22 | $79.51 | 4,225,787 |
2020-12-17 | $81.89 | $81.92 | $81.65 | $81.71 | $79.99 | 3,608,406 |
2020-12-16 | $82.00 | $82.23 | $81.60 | $81.90 | $80.18 | 4,972,289 |
2020-12-15 | $81.70 | $82.56 | $81.55 | $82.53 | $80.79 | 4,092,077 |
2020-12-14 | $82.06 | $82.09 | $81.31 | $81.35 | $79.64 | 4,341,801 |
2020-12-11 | $82.61 | $82.84 | $82.40 | $82.43 | $80.07 | 3,667,604 |
2020-12-10 | $82.06 | $83.11 | $81.96 | $83.03 | $80.66 | 4,145,803 |
2020-12-09 | $83.09 | $83.09 | $81.70 | $82.20 | $79.85 | 4,555,035 |
2020-12-08 | $81.40 | $81.59 | $81.23 | $81.38 | $79.05 | 4,452,727 |
2020-12-07 | $83.25 | $83.46 | $82.84 | $83.15 | $80.77 | 3,351,250 |
2020-12-04 | $82.40 | $83.00 | $82.38 | $82.99 | $80.62 | 3,922,461 |
2020-12-03 | $80.78 | $81.20 | $80.59 | $80.76 | $78.45 | 3,628,018 |
2020-12-02 | $79.14 | $79.55 | $78.98 | $79.37 | $77.10 | 4,067,496 |
2020-12-01 | $77.48 | $78.05 | $77.21 | $77.91 | $75.68 | 3,615,658 |
2020-11-30 | $76.57 | $76.86 | $76.20 | $76.42 | $74.24 | 6,470,018 |
2020-11-27 | $77.68 | $78.07 | $77.61 | $77.86 | $75.63 | 2,332,180 |
2020-11-25 | $76.70 | $76.89 | $76.33 | $76.73 | $74.54 | 3,521,327 |
2020-11-24 | $76.62 | $77.41 | $76.44 | $77.38 | $75.17 | 4,242,033 |
2020-11-23 | $76.18 | $76.38 | $75.69 | $76.11 | $73.93 | 4,520,753 |
2020-11-20 | $74.50 | $74.89 | $74.43 | $74.66 | $72.53 | 3,343,732 |
2020-11-19 | $74.01 | $74.70 | $73.94 | $74.60 | $72.47 | 4,081,665 |
2020-11-18 | $75.06 | $75.29 | $74.81 | $74.84 | $72.70 | 6,181,958 |
2020-11-17 | $74.53 | $75.08 | $74.40 | $74.88 | $72.74 | 4,295,112 |
2020-11-16 | $74.60 | $74.96 | $74.46 | $74.93 | $72.79 | 4,970,096 |
2020-11-13 | $73.29 | $73.57 | $73.06 | $73.54 | $71.44 | 3,955,992 |
2020-11-12 | $72.31 | $72.48 | $71.65 | $71.81 | $69.76 | 3,005,962 |
2020-11-11 | $72.47 | $72.60 | $72.12 | $72.51 | $70.44 | 3,961,283 |
2020-11-10 | $71.26 | $71.78 | $71.04 | $71.56 | $69.51 | 4,170,118 |
2020-11-09 | $72.43 | $72.49 | $70.88 | $70.91 | $68.88 | 5,991,995 |
2020-11-06 | $70.08 | $70.45 | $69.88 | $70.22 | $68.21 | 3,874,552 |
2020-11-05 | $70.14 | $70.69 | $69.91 | $70.45 | $68.44 | 4,508,084 |
2020-11-04 | $67.58 | $69.15 | $67.55 | $68.82 | $66.85 | 5,879,088 |
2020-11-03 | $67.34 | $67.58 | $67.22 | $67.45 | $65.52 | 4,114,960 |
2020-11-02 | $65.97 | $66.05 | $65.69 | $66.02 | $64.13 | 3,519,781 |
2020-10-30 | $65.29 | $65.42 | $64.46 | $64.90 | $63.04 | 5,182,856 |
2020-10-29 | $66.23 | $66.51 | $65.83 | $66.36 | $64.46 | 6,824,150 |
2020-10-28 | $66.47 | $66.60 | $65.93 | $66.03 | $64.14 | 4,849,877 |
2020-10-27 | $67.15 | $67.20 | $66.85 | $67.04 | $65.12 | 2,769,562 |
2020-10-26 | $67.33 | $67.61 | $66.70 | $67.17 | $65.25 | 4,002,929 |
2020-10-23 | $68.11 | $68.30 | $67.88 | $68.30 | $66.35 | 2,934,096 |
2020-10-22 | $67.44 | $67.53 | $67.12 | $67.36 | $65.43 | 4,210,297 |
2020-10-21 | $67.69 | $68.09 | $67.62 | $67.70 | $65.76 | 4,356,164 |
2020-10-20 | $67.08 | $67.69 | $67.01 | $67.28 | $65.36 | 4,051,834 |
2020-10-19 | $66.66 | $66.87 | $66.29 | $66.45 | $64.55 | 3,741,174 |
2020-10-16 | $66.77 | $66.90 | $66.48 | $66.55 | $64.65 | 2,937,642 |
2020-10-15 | $66.07 | $66.66 | $65.97 | $66.55 | $64.65 | 3,157,125 |
2020-10-14 | $67.03 | $67.26 | $66.74 | $66.89 | $64.98 | 3,338,041 |
2020-10-13 | $67.69 | $67.73 | $67.17 | $67.42 | $65.49 | 3,320,573 |
2020-10-12 | $67.87 | $68.16 | $67.72 | $67.99 | $66.05 | 4,925,321 |
2020-10-09 | $68.32 | $68.49 | $68.01 | $68.34 | $66.39 | 2,661,087 |
2020-10-08 | $67.47 | $67.82 | $67.30 | $67.71 | $65.77 | 3,912,529 |
2020-10-07 | $67.00 | $67.49 | $66.95 | $67.37 | $65.44 | 3,649,767 |
2020-10-06 | $66.23 | $66.57 | $65.69 | $65.80 | $63.92 | 4,231,146 |
2020-10-05 | $66.03 | $66.67 | $66.03 | $66.63 | $64.73 | 2,919,505 |
2020-10-02 | $64.78 | $65.68 | $64.60 | $65.19 | $63.33 | 3,029,759 |
2020-10-01 | $65.83 | $66.04 | $65.54 | $66.01 | $64.12 | 3,088,307 |
2020-09-30 | $64.92 | $65.61 | $64.87 | $65.34 | $63.47 | 6,028,605 |
2020-09-29 | $64.40 | $64.75 | $64.25 | $64.53 | $62.69 | 2,515,378 |
2020-09-28 | $64.24 | $64.42 | $63.94 | $64.35 | $62.51 | 3,921,458 |
2020-09-25 | $62.29 | $63.07 | $62.10 | $63.00 | $61.20 | 4,355,789 |
2020-09-24 | $62.26 | $63.29 | $62.11 | $62.80 | $61.00 | 4,321,008 |
2020-09-23 | $64.42 | $64.49 | $63.33 | $63.43 | $61.62 | 4,439,924 |
2020-09-22 | $64.72 | $64.75 | $63.99 | $64.45 | $62.61 | 3,669,453 |
2020-09-21 | $65.24 | $65.50 | $64.66 | $65.47 | $63.60 | 4,267,550 |
2020-09-18 | $66.66 | $66.72 | $65.93 | $66.04 | $64.15 | 3,016,627 |
2020-09-17 | $65.93 | $66.43 | $65.71 | $66.43 | $64.53 | 4,024,361 |
2020-09-16 | $66.89 | $67.14 | $66.56 | $66.63 | $64.73 | 4,562,313 |
2020-09-15 | $66.66 | $66.77 | $66.50 | $66.60 | $64.70 | 3,956,485 |
2020-09-14 | $65.69 | $65.97 | $65.62 | $65.84 | $63.96 | 3,626,941 |
2020-09-11 | $64.66 | $64.79 | $64.13 | $64.50 | $62.66 | 4,348,651 |
2020-09-10 | $64.82 | $64.90 | $63.78 | $63.81 | $61.99 | 5,472,352 |
2020-09-09 | $64.65 | $64.78 | $64.32 | $64.61 | $62.76 | 5,187,447 |
2020-09-08 | $63.91 | $64.32 | $63.68 | $63.77 | $61.95 | 4,818,607 |
2020-09-04 | $63.88 | $64.23 | $62.78 | $63.74 | $61.92 | 6,076,464 |
2020-09-03 | $64.60 | $64.61 | $63.18 | $63.30 | $61.49 | 5,704,481 |
2020-09-02 | $64.14 | $64.21 | $63.64 | $63.98 | $62.15 | 4,506,774 |
2020-09-01 | $63.74 | $64.02 | $63.63 | $63.98 | $62.15 | 3,612,091 |
2020-08-31 | $62.94 | $63.37 | $62.49 | $63.07 | $61.27 | 4,569,203 |
2020-08-28 | $64.46 | $64.64 | $64.28 | $64.63 | $62.78 | 2,961,127 |
2020-08-27 | $64.49 | $64.49 | $63.51 | $63.79 | $61.97 | 3,895,326 |
2020-08-26 | $64.63 | $65.02 | $64.56 | $64.93 | $63.07 | 3,111,365 |
2020-08-25 | $64.38 | $64.54 | $64.17 | $64.52 | $62.68 | 2,623,300 |
2020-08-24 | $63.81 | $63.85 | $63.34 | $63.57 | $61.75 | 2,400,110 |
2020-08-21 | $62.44 | $62.75 | $62.23 | $62.73 | $60.94 | 3,401,034 |
2020-08-20 | $61.56 | $62.66 | $61.46 | $62.45 | $60.66 | 5,758,641 |
2020-08-19 | $64.81 | $64.93 | $64.24 | $64.34 | $62.50 | 3,614,099 |
2020-08-18 | $64.61 | $64.64 | $63.97 | $64.52 | $62.68 | 4,904,238 |
2020-08-17 | $66.49 | $67.00 | $66.37 | $66.60 | $64.70 | 3,352,810 |
2020-08-14 | $65.51 | $65.96 | $65.37 | $65.86 | $63.98 | 3,000,290 |
2020-08-13 | $66.65 | $66.88 | $66.38 | $66.53 | $64.63 | 2,728,023 |
2020-08-12 | $66.73 | $67.14 | $66.64 | $66.88 | $64.97 | 3,253,006 |
2020-08-11 | $66.43 | $66.54 | $65.66 | $65.81 | $63.93 | 4,628,102 |
2020-08-10 | $64.97 | $65.25 | $64.77 | $65.24 | $63.38 | 2,812,343 |
2020-08-07 | $63.87 | $64.13 | $63.65 | $63.85 | $62.02 | 4,272,667 |
2020-08-06 | $63.68 | $64.05 | $63.48 | $64.04 | $62.21 | 3,643,638 |
2020-08-05 | $62.89 | $63.49 | $62.88 | $63.24 | $61.43 | 3,734,869 |
2020-08-04 | $61.05 | $61.77 | $61.05 | $61.74 | $59.98 | 2,845,753 |
2020-08-03 | $60.77 | $60.97 | $60.56 | $60.97 | $59.23 | 3,314,117 |
2020-07-31 | $60.71 | $60.75 | $59.65 | $60.26 | $58.54 | 6,057,049 |
2020-07-30 | $60.60 | $60.87 | $60.06 | $60.86 | $59.12 | 4,697,652 |
2020-07-29 | $61.07 | $61.59 | $61.02 | $61.39 | $59.64 | 4,540,264 |
2020-07-28 | $60.36 | $60.56 | $60.16 | $60.23 | $58.51 | 3,000,911 |
2020-07-27 | $59.76 | $60.17 | $59.54 | $60.08 | $58.36 | 3,654,026 |
2020-07-24 | $58.85 | $59.04 | $58.66 | $58.91 | $57.23 | 2,883,346 |
2020-07-23 | $59.23 | $59.46 | $58.67 | $58.99 | $57.30 | 4,188,883 |
2020-07-22 | $59.95 | $60.07 | $59.58 | $59.87 | $58.16 | 2,301,067 |
2020-07-21 | $60.32 | $60.45 | $60.03 | $60.10 | $58.38 | 3,300,053 |
2020-07-20 | $59.35 | $59.83 | $59.16 | $59.75 | $58.04 | 1,995,906 |
2020-07-17 | $59.46 | $59.56 | $59.14 | $59.44 | $57.74 | 3,132,052 |
2020-07-16 | $58.79 | $59.14 | $58.69 | $58.91 | $57.23 | 2,711,546 |
2020-07-15 | $59.68 | $59.82 | $59.27 | $59.51 | $57.81 | 3,472,200 |
2020-07-14 | $58.08 | $59.13 | $58.06 | $59.05 | $57.36 | 3,646,600 |
2020-07-13 | $59.05 | $59.53 | $58.41 | $58.52 | $56.85 | 4,409,600 |
2020-07-10 | $58.26 | $58.48 | $58.00 | $58.43 | $56.76 | 2,654,633 |
2020-07-09 | $59.26 | $59.29 | $58.28 | $58.82 | $57.14 | 5,582,100 |
2020-07-08 | $58.84 | $59.20 | $58.59 | $59.18 | $57.49 | 3,782,297 |
2020-07-07 | $58.97 | $59.40 | $58.80 | $58.81 | $57.13 | 4,490,000 |
2020-07-06 | $59.70 | $60.20 | $59.61 | $60.13 | $58.41 | 7,238,690 |
2020-07-02 | $58.38 | $58.82 | $58.24 | $58.39 | $56.72 | 4,305,980 |
2020-07-01 | $57.09 | $57.68 | $57.04 | $57.46 | $55.82 | 3,681,692 |
2020-06-30 | $57.16 | $57.39 | $56.77 | $57.13 | $55.50 | 4,742,205 |
2020-06-29 | $56.84 | $57.21 | $56.52 | $57.20 | $55.56 | 4,066,847 |
2020-06-26 | $57.65 | $57.77 | $56.91 | $57.07 | $55.44 | 3,160,155 |
2020-06-25 | $56.95 | $57.45 | $56.87 | $57.40 | $55.76 | 3,575,689 |
2020-06-24 | $58.18 | $58.28 | $57.22 | $57.50 | $55.86 | 4,229,628 |
2020-06-23 | $57.93 | $58.19 | $57.67 | $57.71 | $56.06 | 3,097,593 |
2020-06-22 | $57.03 | $57.81 | $56.89 | $57.72 | $56.07 | 3,878,502 |
2020-06-19 | $57.78 | $57.93 | $56.72 | $56.75 | $55.13 | 5,796,630 |
2020-06-18 | $57.09 | $57.42 | $57.01 | $57.24 | $55.60 | 3,619,621 |
2020-06-17 | $57.33 | $57.63 | $57.11 | $57.42 | $55.78 | 5,218,711 |
2020-06-16 | $57.75 | $57.75 | $56.12 | $56.78 | $55.16 | 6,343,211 |
2020-06-15 | $54.47 | $55.76 | $54.08 | $55.50 | $53.91 | 5,456,783 |
2020-06-12 | $57.67 | $57.89 | $56.58 | $57.48 | $55.84 | 5,577,644 |
2020-06-11 | $58.18 | $58.42 | $56.67 | $56.72 | $55.10 | 5,989,123 |
2020-06-10 | $59.86 | $60.30 | $59.39 | $60.02 | $58.30 | 5,777,034 |
2020-06-09 | $58.98 | $59.50 | $58.72 | $59.36 | $57.66 | 3,291,666 |
2020-06-08 | $59.69 | $60.32 | $59.24 | $60.23 | $58.51 | 3,856,491 |
2020-06-05 | $59.68 | $60.31 | $59.53 | $59.97 | $58.26 | 5,563,831 |
2020-06-04 | $57.54 | $57.96 | $57.26 | $57.47 | $55.83 | 4,579,601 |
2020-06-03 | $57.82 | $58.72 | $57.80 | $58.63 | $56.95 | 5,316,654 |
2020-06-02 | $55.89 | $56.57 | $55.78 | $56.28 | $54.67 | 4,913,554 |
2020-06-01 | $54.33 | $54.98 | $54.19 | $54.94 | $53.37 | 4,367,727 |
2020-05-29 | $52.92 | $53.77 | $52.71 | $53.56 | $52.03 | 5,404,493 |
2020-05-28 | $53.03 | $53.32 | $52.56 | $52.62 | $51.12 | 3,870,291 |
2020-05-27 | $53.09 | $53.13 | $52.37 | $53.02 | $51.50 | 8,864,191 |
2020-05-26 | $53.32 | $53.57 | $52.89 | $53.00 | $51.49 | 5,701,314 |
2020-05-22 | $51.25 | $51.32 | $50.82 | $51.23 | $49.77 | 3,656,532 |
2020-05-21 | $52.39 | $52.60 | $51.89 | $51.99 | $50.50 | 4,502,386 |
2020-05-20 | $52.56 | $52.95 | $52.42 | $52.59 | $51.09 | 3,698,965 |
2020-05-19 | $52.19 | $52.45 | $51.91 | $51.95 | $50.47 | 3,943,189 |
2020-05-18 | $51.25 | $52.15 | $51.25 | $51.91 | $50.43 | 5,900,277 |
2020-05-15 | $49.96 | $50.21 | $49.75 | $49.90 | $48.47 | 4,078,132 |
2020-05-14 | $49.70 | $50.94 | $49.55 | $50.86 | $49.41 | 6,467,203 |
2020-05-13 | $51.03 | $51.33 | $50.12 | $50.47 | $49.03 | 5,186,947 |
2020-05-12 | $50.95 | $51.40 | $50.31 | $50.38 | $48.94 | 5,397,676 |
2020-05-11 | $50.56 | $51.03 | $50.37 | $50.84 | $49.39 | 2,928,990 |
2020-05-08 | $51.36 | $52.03 | $51.34 | $51.79 | $50.31 | 3,793,071 |
2020-05-07 | $50.86 | $51.23 | $50.69 | $51.07 | $49.61 | 2,131,730 |
2020-05-06 | $50.70 | $50.72 | $50.07 | $50.17 | $48.74 | 2,417,883 |
2020-05-05 | $50.82 | $50.96 | $50.38 | $50.45 | $49.01 | 2,876,789 |
2020-05-04 | $49.69 | $50.20 | $49.52 | $50.17 | $48.74 | 3,682,133 |
2020-05-01 | $50.21 | $50.35 | $49.44 | $49.84 | $48.42 | 3,965,824 |
2020-04-30 | $52.41 | $52.67 | $51.24 | $51.62 | $50.14 | 3,788,104 |
2020-04-29 | $52.20 | $52.79 | $52.04 | $52.68 | $51.17 | 4,491,862 |
2020-04-28 | $51.83 | $52.00 | $51.23 | $51.25 | $49.79 | 2,974,594 |
2020-04-27 | $50.69 | $51.32 | $50.62 | $51.18 | $49.72 | 3,166,650 |
2020-04-24 | $49.71 | $49.86 | $49.29 | $49.82 | $48.40 | 3,550,504 |
2020-04-23 | $50.20 | $50.71 | $49.73 | $49.76 | $48.34 | 3,621,901 |
2020-04-22 | $49.73 | $49.90 | $49.53 | $49.64 | $48.22 | 2,986,547 |
2020-04-21 | $48.70 | $48.79 | $48.11 | $48.21 | $46.83 | 3,795,180 |
2020-04-20 | $50.09 | $50.39 | $49.57 | $49.66 | $48.24 | 2,794,334 |
2020-04-17 | $51.08 | $51.20 | $50.41 | $50.77 | $49.32 | 3,864,394 |
2020-04-16 | $49.11 | $49.31 | $48.53 | $48.95 | $47.55 | 4,597,118 |
2020-04-15 | $48.49 | $48.52 | $47.91 | $48.34 | $46.96 | 5,228,363 |
2020-04-14 | $49.75 | $50.30 | $49.48 | $49.86 | $48.43 | 5,346,315 |
2020-04-13 | $48.80 | $48.88 | $48.21 | $48.67 | $47.28 | 3,138,269 |
2020-04-09 | $49.48 | $50.04 | $48.84 | $48.94 | $47.54 | 5,172,666 |
2020-04-08 | $48.63 | $49.25 | $48.18 | $49.08 | $47.68 | 3,843,193 |
2020-04-07 | $49.90 | $50.03 | $48.76 | $48.82 | $47.42 | 7,038,287 |
2020-04-06 | $47.36 | $48.31 | $47.34 | $48.29 | $46.91 | 4,605,750 |
2020-04-03 | $45.82 | $45.93 | $44.90 | $45.15 | $43.86 | 3,336,635 |
2020-04-02 | $45.20 | $46.17 | $45.12 | $45.88 | $44.57 | 4,694,982 |
2020-04-01 | $44.42 | $44.64 | $43.61 | $43.69 | $42.44 | 4,235,767 |
2020-03-31 | $47.00 | $47.59 | $46.72 | $46.92 | $45.58 | 3,648,999 |
2020-03-30 | $45.76 | $46.35 | $45.36 | $46.28 | $44.96 | 4,038,588 |
2020-03-27 | $44.82 | $46.27 | $44.62 | $45.31 | $44.01 | 4,160,937 |
2020-03-26 | $46.08 | $47.92 | $45.78 | $47.84 | $46.47 | 6,685,908 |
2020-03-25 | $45.94 | $47.05 | $45.12 | $46.18 | $44.86 | 10,220,542 |
2020-03-24 | $43.76 | $44.13 | $43.22 | $43.82 | $42.57 | 10,552,271 |
2020-03-23 | $39.65 | $39.70 | $38.28 | $38.97 | $37.86 | 9,019,703 |
2020-03-20 | $41.55 | $41.78 | $40.37 | $40.58 | $39.42 | 6,087,000 |
2020-03-19 | $38.75 | $39.40 | $38.26 | $39.00 | $37.89 | 6,639,649 |
2020-03-18 | $40.51 | $41.77 | $39.65 | $40.67 | $39.51 | 5,889,382 |
2020-03-17 | $43.41 | $44.96 | $42.73 | $44.89 | $43.61 | 7,463,586 |
2020-03-16 | $43.25 | $44.80 | $41.83 | $41.87 | $40.67 | 22,304,993 |
2020-03-13 | $50.14 | $50.44 | $47.71 | $49.73 | $48.31 | 6,567,207 |
2020-03-12 | $47.39 | $47.53 | $45.00 | $46.66 | $45.33 | 12,216,671 |
2020-03-11 | $52.62 | $52.90 | $51.58 | $52.04 | $50.55 | 8,070,524 |
2020-03-10 | $54.25 | $54.75 | $53.06 | $54.72 | $53.16 | 10,229,550 |
2020-03-09 | $51.54 | $52.97 | $51.37 | $52.48 | $50.98 | 9,002,326 |
2020-03-06 | $55.38 | $55.71 | $55.11 | $55.54 | $53.95 | 5,982,771 |
2020-03-05 | $56.78 | $57.07 | $56.06 | $56.32 | $54.71 | 5,705,593 |
2020-03-04 | $57.18 | $57.82 | $56.96 | $57.58 | $55.93 | 12,262,427 |
2020-03-03 | $55.92 | $56.69 | $55.21 | $55.53 | $53.94 | 12,650,559 |
2020-03-02 | $55.29 | $56.30 | $54.86 | $56.21 | $54.60 | 9,138,689 |
2020-02-28 | $53.58 | $54.97 | $53.30 | $54.96 | $53.39 | 12,284,505 |
2020-02-27 | $55.75 | $56.22 | $54.88 | $54.90 | $53.33 | 8,302,337 |
2020-02-26 | $56.17 | $56.61 | $55.83 | $55.96 | $54.36 | 5,631,441 |
2020-02-25 | $56.83 | $56.88 | $55.29 | $55.29 | $53.71 | 8,376,816 |
2020-02-24 | $55.12 | $55.74 | $55.05 | $55.32 | $53.74 | 9,289,863 |
2020-02-21 | $58.74 | $58.81 | $58.21 | $58.37 | $56.70 | 6,009,997 |
2020-02-20 | $59.42 | $59.61 | $58.82 | $59.21 | $57.52 | 4,167,895 |
2020-02-19 | $61.21 | $61.36 | $61.01 | $61.07 | $59.32 | 2,741,623 |
2020-02-18 | $60.93 | $61.28 | $60.93 | $61.08 | $59.33 | 3,525,942 |
2020-02-14 | $62.48 | $62.49 | $62.04 | $62.09 | $60.32 | 2,875,452 |
2020-02-13 | $61.93 | $62.23 | $61.77 | $61.83 | $60.06 | 2,538,290 |
2020-02-12 | $62.68 | $62.90 | $62.67 | $62.90 | $61.10 | 3,106,343 |
2020-02-11 | $62.00 | $62.32 | $61.77 | $61.92 | $60.15 | 2,790,820 |
2020-02-10 | $60.66 | $61.07 | $60.66 | $61.02 | $59.28 | 1,708,670 |
2020-02-07 | $60.62 | $60.70 | $60.30 | $60.45 | $58.72 | 2,713,239 |
2020-02-06 | $61.96 | $61.99 | $61.64 | $61.66 | $59.90 | 5,181,855 |
2020-02-05 | $60.97 | $60.98 | $60.42 | $60.80 | $59.06 | 6,382,763 |
2020-02-04 | $60.27 | $60.52 | $60.11 | $60.24 | $58.52 | 2,836,937 |
2020-02-03 | $58.17 | $58.66 | $58.15 | $58.58 | $56.91 | 3,284,642 |
2020-01-31 | $57.98 | $58.00 | $57.26 | $57.65 | $56.00 | 4,902,967 |
2020-01-30 | $58.93 | $59.47 | $58.58 | $59.35 | $57.65 | 4,622,342 |
2020-01-29 | $60.80 | $60.89 | $60.55 | $60.70 | $58.96 | 2,273,608 |
2020-01-28 | $60.34 | $60.84 | $60.23 | $60.66 | $58.93 | 5,564,522 |
2020-01-27 | $60.31 | $60.92 | $59.85 | $60.71 | $58.97 | 7,165,929 |
2020-01-24 | $63.46 | $63.47 | $62.54 | $62.90 | $61.10 | 3,378,469 |
2020-01-23 | $63.03 | $63.46 | $62.65 | $63.25 | $61.44 | 3,648,945 |
2020-01-22 | $63.94 | $64.02 | $63.69 | $63.89 | $62.06 | 3,977,470 |
2020-01-21 | $63.04 | $63.12 | $62.64 | $62.65 | $60.86 | 2,899,218 |
2020-01-17 | $64.02 | $64.08 | $63.82 | $64.04 | $62.21 | 1,496,679 |
2020-01-16 | $63.91 | $64.17 | $63.83 | $63.94 | $62.11 | 2,344,197 |
2020-01-15 | $63.45 | $63.58 | $63.07 | $63.17 | $61.36 | 4,634,699 |
2020-01-14 | $63.72 | $63.90 | $63.52 | $63.88 | $62.05 | 3,809,057 |
2020-01-13 | $63.39 | $64.10 | $63.32 | $64.09 | $62.26 | 4,237,188 |
2020-01-10 | $62.63 | $62.83 | $62.49 | $62.69 | $60.90 | 3,902,200 |
2020-01-09 | $62.15 | $62.21 | $61.84 | $61.96 | $60.19 | 4,220,216 |
2020-01-08 | $60.90 | $61.78 | $60.87 | $61.38 | $59.63 | 3,505,369 |
2020-01-07 | $61.19 | $61.34 | $61.07 | $61.34 | $59.59 | 3,211,542 |
2020-01-06 | $60.31 | $60.81 | $60.27 | $60.69 | $58.96 | 2,142,453 |
2020-01-03 | $61.06 | $61.30 | $60.90 | $60.91 | $59.17 | 2,362,598 |
2020-01-02 | $61.79 | $62.17 | $61.69 | $62.17 | $60.39 | 3,203,138 |
2019-12-31 | $62.09 | $62.32 | $61.92 | $62.19 | $60.41 | 1,292,489 |
2019-12-30 | $62.56 | $62.63 | $61.84 | $61.90 | $60.13 | 2,547,345 |
2019-12-27 | $62.55 | $62.68 | $62.26 | $62.49 | $60.70 | 2,352,907 |
2019-12-26 | $61.53 | $61.65 | $61.51 | $61.60 | $59.84 | 999,453 |
2019-12-24 | $61.25 | $61.25 | $61.06 | $61.21 | $59.46 | 1,264,345 |
2019-12-23 | $61.61 | $61.70 | $61.51 | $61.68 | $59.92 | 3,538,629 |
2019-12-20 | $61.96 | $62.01 | $61.83 | $61.92 | $60.15 | 2,343,641 |
2019-12-19 | $61.16 | $61.58 | $61.10 | $61.53 | $59.77 | 2,622,243 |
2019-12-18 | $61.17 | $61.36 | $61.08 | $61.36 | $59.61 | 4,910,889 |
2019-12-17 | $61.03 | $61.46 | $60.95 | $61.37 | $59.62 | 5,511,121 |
2019-12-16 | $60.26 | $60.53 | $60.24 | $60.31 | $58.59 | 2,955,158 |
2019-12-13 | $61.05 | $61.66 | $60.71 | $61.18 | $58.17 | 4,894,245 |
2019-12-12 | $59.59 | $61.22 | $59.52 | $61.03 | $58.03 | 7,467,367 |
2019-12-11 | $58.32 | $59.08 | $58.28 | $58.94 | $56.04 | 5,233,505 |
2019-12-10 | $58.09 | $58.30 | $57.98 | $58.23 | $55.37 | 2,264,207 |
2019-12-09 | $57.87 | $57.98 | $57.66 | $57.70 | $54.86 | 1,993,404 |
2019-12-06 | $57.95 | $58.25 | $57.92 | $58.13 | $55.27 | 2,405,277 |
2019-12-05 | $57.23 | $57.45 | $57.09 | $57.35 | $54.53 | 2,412,757 |
2019-12-04 | $57.55 | $57.71 | $57.49 | $57.54 | $54.71 | 3,487,349 |
2019-12-03 | $57.14 | $57.43 | $56.96 | $57.43 | $54.60 | 3,718,879 |
2019-12-02 | $58.21 | $58.25 | $57.88 | $58.10 | $55.24 | 3,093,255 |
2019-11-29 | $58.59 | $58.59 | $58.41 | $58.47 | $55.59 | 1,995,560 |
2019-11-27 | $59.70 | $59.89 | $59.62 | $59.82 | $56.88 | 2,189,915 |
2019-11-26 | $59.72 | $60.12 | $59.64 | $60.01 | $57.06 | 2,519,162 |
2019-11-25 | $59.77 | $60.05 | $59.75 | $59.97 | $57.02 | 3,645,899 |
2019-11-22 | $59.18 | $59.24 | $58.91 | $59.01 | $56.11 | 1,734,539 |
2019-11-21 | $58.98 | $59.04 | $58.77 | $58.95 | $56.05 | 2,989,281 |
2019-11-20 | $60.05 | $60.22 | $59.66 | $60.03 | $57.08 | 4,325,624 |
2019-11-19 | $61.02 | $61.07 | $60.62 | $60.73 | $57.74 | 2,885,511 |
2019-11-18 | $61.16 | $61.26 | $60.92 | $61.13 | $58.12 | 2,971,539 |
2019-11-15 | $61.50 | $61.63 | $61.43 | $61.54 | $58.51 | 2,420,276 |
2019-11-14 | $60.21 | $60.36 | $60.02 | $60.34 | $57.37 | 3,527,972 |
2019-11-13 | $59.71 | $59.93 | $59.56 | $59.73 | $56.79 | 3,034,618 |
2019-11-12 | $60.62 | $60.71 | $60.27 | $60.28 | $57.31 | 2,481,292 |
2019-11-11 | $60.03 | $60.33 | $60.00 | $60.28 | $57.31 | 1,978,481 |
2019-11-08 | $61.06 | $61.13 | $60.85 | $61.10 | $58.09 | 3,465,218 |
2019-11-07 | $61.70 | $61.85 | $61.47 | $61.51 | $58.48 | 2,962,885 |
2019-11-06 | $61.27 | $61.28 | $60.69 | $60.76 | $57.77 | 6,154,760 |
2019-11-05 | $61.39 | $61.47 | $61.11 | $61.38 | $58.36 | 4,549,122 |
2019-11-04 | $61.01 | $61.08 | $60.61 | $60.65 | $57.67 | 5,028,468 |
2019-11-01 | $59.75 | $60.13 | $59.71 | $60.09 | $57.13 | 3,486,866 |
2019-10-31 | $59.15 | $59.15 | $58.63 | $58.93 | $56.03 | 2,647,410 |
2019-10-30 | $59.03 | $59.39 | $58.77 | $59.39 | $56.47 | 2,107,076 |
2019-10-29 | $59.24 | $59.40 | $59.17 | $59.30 | $56.38 | 1,583,051 |
2019-10-28 | $59.28 | $59.60 | $59.21 | $59.54 | $56.61 | 1,910,906 |
2019-10-25 | $58.82 | $59.24 | $58.81 | $59.15 | $56.24 | 2,291,804 |
2019-10-24 | $59.28 | $59.31 | $58.95 | $59.05 | $56.14 | 2,052,477 |
2019-10-23 | $58.95 | $59.06 | $58.83 | $59.02 | $56.12 | 2,137,219 |
2019-10-22 | $59.11 | $59.28 | $59.00 | $59.08 | $56.17 | 4,329,384 |
2019-10-21 | $58.56 | $58.64 | $58.48 | $58.62 | $55.74 | 2,386,272 |
2019-10-18 | $57.72 | $57.78 | $57.46 | $57.59 | $54.76 | 2,375,167 |
2019-10-17 | $58.44 | $58.52 | $58.31 | $58.41 | $55.54 | 1,758,919 |
2019-10-16 | $57.96 | $58.16 | $57.85 | $58.15 | $55.29 | 2,047,814 |
2019-10-15 | $57.58 | $58.22 | $57.58 | $58.15 | $55.29 | 5,156,846 |
2019-10-14 | $57.61 | $57.77 | $57.46 | $57.48 | $54.65 | 1,760,616 |
2019-10-11 | $57.63 | $58.28 | $57.58 | $57.82 | $54.98 | 5,758,242 |
2019-10-10 | $56.40 | $57.01 | $56.38 | $57.00 | $54.20 | 5,346,556 |
2019-10-09 | $56.37 | $56.66 | $56.29 | $56.36 | $53.59 | 2,525,013 |
2019-10-08 | $56.17 | $56.24 | $55.93 | $56.04 | $53.28 | 5,615,506 |
2019-10-07 | $55.82 | $56.05 | $55.72 | $55.78 | $53.04 | 2,253,226 |
2019-10-04 | $55.54 | $56.16 | $55.54 | $56.12 | $53.36 | 3,557,611 |
2019-10-03 | $55.16 | $55.77 | $55.06 | $55.74 | $53.00 | 3,452,861 |
2019-10-02 | $54.88 | $55.07 | $54.72 | $55.02 | $52.31 | 5,939,567 |
2019-10-01 | $56.46 | $56.60 | $55.98 | $56.04 | $53.28 | 4,374,574 |
2019-09-30 | $56.32 | $56.54 | $56.23 | $56.34 | $53.57 | 2,990,460 |
2019-09-27 | $56.14 | $56.17 | $55.26 | $55.43 | $52.70 | 4,284,725 |
2019-09-26 | $56.58 | $56.58 | $56.27 | $56.51 | $53.73 | 2,408,365 |
2019-09-25 | $56.36 | $56.64 | $56.16 | $56.50 | $53.72 | 3,029,408 |
2019-09-24 | $57.60 | $57.62 | $56.93 | $57.05 | $54.24 | 3,281,616 |
2019-09-23 | $57.00 | $57.37 | $56.94 | $57.34 | $54.52 | 1,859,215 |
2019-09-20 | $57.70 | $57.75 | $57.01 | $57.13 | $54.32 | 2,518,994 |
2019-09-19 | $57.16 | $57.33 | $56.87 | $56.87 | $54.07 | 2,497,830 |
2019-09-18 | $57.07 | $57.10 | $56.50 | $56.95 | $54.15 | 1,680,356 |
2019-09-17 | $56.73 | $57.06 | $56.67 | $57.04 | $54.23 | 1,965,541 |
2019-09-16 | $57.08 | $57.18 | $56.93 | $56.98 | $54.18 | 2,250,213 |
2019-09-13 | $57.85 | $58.12 | $57.70 | $58.03 | $55.17 | 3,434,100 |
2019-09-12 | $57.37 | $57.91 | $57.24 | $57.44 | $54.61 | 5,958,421 |
2019-09-11 | $56.41 | $56.80 | $56.32 | $56.80 | $54.01 | 7,074,741 |
2019-09-10 | $56.01 | $56.28 | $55.90 | $56.24 | $53.47 | 2,430,110 |
2019-09-09 | $55.68 | $55.85 | $55.62 | $55.79 | $53.05 | 3,502,989 |
2019-09-06 | $55.48 | $55.59 | $55.33 | $55.41 | $52.68 | 2,245,564 |
2019-09-05 | $54.99 | $55.24 | $54.96 | $55.13 | $52.42 | 3,075,860 |
2019-09-04 | $54.08 | $54.26 | $54.00 | $54.26 | $51.59 | 2,544,795 |
2019-09-03 | $52.76 | $53.09 | $52.73 | $53.07 | $50.46 | 1,776,662 |
2019-08-30 | $53.56 | $53.61 | $53.21 | $53.26 | $50.64 | 3,179,568 |
2019-08-29 | $52.50 | $52.80 | $52.39 | $52.75 | $50.15 | 2,094,895 |
2019-08-28 | $52.20 | $52.41 | $52.07 | $52.39 | $49.81 | 1,860,588 |
2019-08-27 | $52.10 | $52.25 | $51.87 | $51.90 | $49.35 | 4,347,579 |
2019-08-26 | $51.84 | $51.94 | $51.67 | $51.78 | $49.23 | 2,793,183 |
2019-08-23 | $52.19 | $52.72 | $51.53 | $51.67 | $49.13 | 5,617,748 |
2019-08-22 | $52.44 | $52.51 | $52.14 | $52.35 | $49.77 | 2,359,942 |
2019-08-21 | $53.32 | $53.59 | $53.29 | $53.43 | $50.80 | 3,672,810 |
2019-08-20 | $52.88 | $52.96 | $52.74 | $52.77 | $50.17 | 2,351,611 |
2019-08-19 | $52.53 | $52.58 | $52.12 | $52.12 | $49.56 | 2,804,605 |
2019-08-16 | $52.08 | $52.43 | $52.04 | $52.20 | $49.63 | 3,473,734 |
2019-08-15 | $51.40 | $51.53 | $51.08 | $51.46 | $48.93 | 3,758,587 |
2019-08-14 | $51.60 | $51.76 | $51.11 | $51.18 | $48.66 | 5,835,990 |
2019-08-13 | $51.13 | $52.56 | $51.08 | $52.44 | $49.86 | 4,363,460 |
2019-08-12 | $51.76 | $51.84 | $51.49 | $51.55 | $49.01 | 3,430,183 |
2019-08-09 | $52.28 | $52.29 | $51.85 | $52.14 | $49.57 | 3,206,512 |
2019-08-08 | $51.98 | $52.45 | $51.84 | $52.33 | $49.76 | 5,289,948 |
2019-08-07 | $50.95 | $51.92 | $50.72 | $51.91 | $49.36 | 5,352,785 |
2019-08-06 | $51.92 | $52.00 | $51.54 | $51.83 | $49.28 | 4,106,515 |
2019-08-05 | $51.99 | $52.00 | $51.08 | $51.45 | $48.92 | 6,407,377 |
2019-08-02 | $54.04 | $54.20 | $53.41 | $53.75 | $51.11 | 8,704,354 |
2019-08-01 | $55.47 | $55.92 | $54.55 | $54.69 | $52.00 | 7,058,561 |
2019-07-31 | $56.09 | $56.11 | $54.93 | $55.40 | $52.67 | 6,085,135 |
2019-07-30 | $56.38 | $56.40 | $56.21 | $56.33 | $53.56 | 3,034,587 |
2019-07-29 | $56.34 | $56.46 | $56.22 | $56.43 | $53.65 | 2,354,614 |
2019-07-26 | $57.17 | $57.22 | $57.03 | $57.13 | $54.32 | 1,604,316 |
2019-07-25 | $57.31 | $57.40 | $56.88 | $56.99 | $54.19 | 3,001,553 |
2019-07-24 | $57.74 | $57.89 | $57.71 | $57.78 | $54.94 | 2,355,877 |
2019-07-23 | $58.18 | $58.18 | $57.96 | $58.08 | $55.22 | 2,007,361 |
2019-07-22 | $58.14 | $58.20 | $58.03 | $58.08 | $55.22 | 2,220,599 |
2019-07-19 | $58.12 | $58.13 | $57.70 | $57.72 | $54.88 | 3,638,871 |
2019-07-18 | $57.08 | $57.73 | $57.06 | $57.70 | $54.86 | 3,081,612 |
2019-07-17 | $57.07 | $57.14 | $56.85 | $56.97 | $54.17 | 1,939,867 |
2019-07-16 | $57.58 | $57.72 | $57.45 | $57.48 | $54.65 | 1,972,869 |
2019-07-15 | $57.45 | $57.56 | $57.37 | $57.42 | $54.59 | 2,042,815 |
2019-07-12 | $57.48 | $57.63 | $57.33 | $57.61 | $54.78 | 2,309,081 |
2019-07-11 | $57.67 | $57.69 | $57.37 | $57.46 | $54.63 | 4,032,330 |
2019-07-10 | $57.16 | $57.37 | $57.06 | $57.21 | $54.40 | 3,659,567 |
2019-07-09 | $56.28 | $56.59 | $56.27 | $56.48 | $53.70 | 3,102,700 |
2019-07-08 | $56.77 | $56.85 | $56.63 | $56.69 | $53.90 | 5,191,696 |
2019-07-05 | $58.12 | $58.12 | $57.69 | $57.80 | $54.96 | 8,970,720 |
2019-07-03 | $58.26 | $58.29 | $58.13 | $58.18 | $55.32 | 3,906,218 |
2019-07-02 | $59.23 | $59.32 | $59.08 | $59.20 | $56.29 | 3,887,862 |
2019-07-01 | $59.75 | $59.77 | $59.25 | $59.64 | $56.71 | 2,855,746 |
2019-06-28 | $59.92 | $60.01 | $59.77 | $59.87 | $56.92 | 3,784,576 |
2019-06-27 | $60.20 | $60.29 | $60.07 | $60.11 | $57.15 | 2,310,407 |
2019-06-26 | $59.75 | $60.02 | $59.68 | $59.76 | $56.82 | 2,730,786 |
2019-06-25 | $59.61 | $59.64 | $59.20 | $59.21 | $56.30 | 3,220,235 |
2019-06-24 | $59.46 | $59.59 | $59.36 | $59.48 | $56.55 | 2,605,572 |
2019-06-21 | $59.31 | $59.51 | $59.21 | $59.36 | $56.44 | 4,324,443 |
2019-06-20 | $59.90 | $59.99 | $59.48 | $59.63 | $56.70 | 4,134,644 |
2019-06-19 | $58.39 | $58.94 | $58.29 | $58.70 | $55.81 | 4,618,698 |
2019-06-18 | $57.49 | $58.39 | $57.47 | $58.29 | $55.42 | 4,508,265 |
2019-06-17 | $56.74 | $56.99 | $56.72 | $56.89 | $54.09 | 1,419,588 |
2019-06-14 | $56.76 | $56.83 | $56.62 | $56.65 | $53.86 | 2,520,426 |
2019-06-13 | $57.20 | $57.24 | $56.86 | $57.06 | $54.25 | 2,973,519 |
2019-06-12 | $57.54 | $57.59 | $57.31 | $57.37 | $54.55 | 1,920,718 |
2019-06-11 | $58.07 | $58.11 | $57.78 | $57.96 | $55.11 | 3,547,849 |
2019-06-10 | $57.26 | $57.60 | $57.20 | $57.48 | $54.65 | 9,527,714 |
2019-06-07 | $56.52 | $57.03 | $56.52 | $56.96 | $54.16 | 5,915,112 |
2019-06-06 | $56.51 | $56.68 | $56.28 | $56.45 | $53.67 | 3,581,657 |
2019-06-05 | $56.86 | $56.95 | $56.33 | $56.45 | $53.67 | 3,031,368 |
2019-06-04 | $56.56 | $57.06 | $56.40 | $57.02 | $54.21 | 3,706,775 |
2019-06-03 | $56.62 | $56.83 | $56.49 | $56.62 | $53.83 | 4,486,201 |
2019-05-31 | $55.12 | $55.59 | $55.08 | $55.57 | $52.84 | 3,030,587 |
2019-05-30 | $55.47 | $55.77 | $55.43 | $55.59 | $52.86 | 2,610,799 |
2019-05-29 | $54.53 | $54.95 | $54.46 | $54.92 | $52.22 | 6,888,843 |
2019-05-28 | $55.76 | $55.90 | $55.44 | $55.46 | $52.73 | 2,877,774 |
2019-05-24 | $55.61 | $55.70 | $55.33 | $55.41 | $52.68 | 2,663,270 |
2019-05-23 | $55.36 | $55.60 | $55.20 | $55.36 | $52.64 | 3,762,403 |
2019-05-22 | $55.87 | $55.96 | $55.79 | $55.89 | $53.14 | 2,618,471 |
2019-05-21 | $55.63 | $55.85 | $55.54 | $55.78 | $53.04 | 3,366,797 |
2019-05-20 | $55.02 | $55.29 | $54.88 | $55.07 | $52.36 | 4,213,569 |
2019-05-17 | $55.14 | $55.45 | $55.10 | $55.27 | $52.55 | 4,600,585 |
2019-05-16 | $56.03 | $56.36 | $55.84 | $55.97 | $53.22 | 3,683,996 |
2019-05-15 | $56.30 | $56.85 | $56.25 | $56.76 | $53.97 | 4,923,706 |
2019-05-14 | $56.41 | $56.62 | $56.33 | $56.47 | $53.69 | 4,831,833 |
2019-05-13 | $55.86 | $55.97 | $55.46 | $55.61 | $52.87 | 7,622,303 |
2019-05-10 | $57.44 | $57.94 | $56.77 | $57.75 | $54.91 | 6,253,853 |
2019-05-09 | $57.05 | $57.73 | $56.72 | $57.56 | $54.73 | 6,479,113 |
2019-05-08 | $59.75 | $59.86 | $59.39 | $59.44 | $56.52 | 5,881,414 |
2019-05-07 | $60.00 | $60.07 | $59.18 | $59.30 | $56.38 | 7,290,638 |
2019-05-06 | $59.76 | $60.57 | $59.67 | $60.37 | $57.40 | 6,774,060 |
2019-05-03 | $61.14 | $61.45 | $61.10 | $61.44 | $58.42 | 2,354,292 |
2019-05-02 | $61.60 | $61.66 | $61.16 | $61.42 | $58.40 | 5,279,346 |
2019-05-01 | $61.70 | $62.13 | $60.94 | $61.00 | $58.00 | 6,090,326 |
2019-04-30 | $61.35 | $61.60 | $61.12 | $61.48 | $58.46 | 3,588,850 |
2019-04-29 | $62.00 | $62.15 | $61.92 | $62.07 | $59.02 | 3,158,578 |
2019-04-26 | $61.04 | $61.22 | $60.87 | $61.13 | $58.12 | 2,455,279 |
2019-04-25 | $61.12 | $61.29 | $60.97 | $61.26 | $58.25 | 3,454,295 |
2019-04-24 | $61.80 | $61.82 | $61.36 | $61.59 | $58.56 | 3,650,812 |
2019-04-23 | $62.98 | $63.36 | $62.90 | $63.22 | $60.11 | 2,502,835 |
2019-04-22 | $62.90 | $63.03 | $62.75 | $62.98 | $59.88 | 2,311,001 |
2019-04-18 | $63.18 | $63.38 | $63.07 | $63.29 | $60.18 | 4,300,944 |
2019-04-17 | $64.46 | $64.53 | $64.22 | $64.30 | $61.14 | 5,729,325 |
2019-04-16 | $64.27 | $64.34 | $64.06 | $64.16 | $61.00 | 2,888,548 |
2019-04-15 | $64.02 | $64.10 | $63.76 | $63.89 | $60.75 | 2,017,074 |
2019-04-12 | $64.05 | $64.11 | $63.81 | $63.95 | $60.80 | 4,620,531 |
2019-04-11 | $63.21 | $63.28 | $62.97 | $63.07 | $59.97 | 3,357,978 |
2019-04-10 | $63.42 | $63.71 | $63.42 | $63.49 | $60.37 | 8,567,731 |
2019-04-09 | $63.16 | $63.16 | $62.91 | $63.02 | $59.92 | 2,991,605 |
2019-04-08 | $62.70 | $63.07 | $62.67 | $63.03 | $59.93 | 2,013,362 |
2019-04-05 | $63.28 | $63.49 | $63.24 | $63.43 | $60.31 | 2,664,014 |
2019-04-04 | $63.08 | $63.39 | $63.08 | $63.28 | $60.17 | 2,369,995 |
2019-04-03 | $63.21 | $63.42 | $63.06 | $63.16 | $60.05 | 5,516,372 |
2019-04-02 | $62.12 | $62.13 | $61.83 | $62.00 | $58.95 | 1,490,580 |
2019-04-01 | $61.85 | $62.16 | $61.79 | $62.15 | $59.09 | 2,523,679 |
2019-03-29 | $60.95 | $61.04 | $60.77 | $60.95 | $57.95 | 2,589,714 |
2019-03-28 | $60.54 | $60.69 | $60.32 | $60.68 | $57.69 | 3,221,738 |
2019-03-27 | $60.79 | $60.84 | $60.17 | $60.36 | $57.39 | 4,709,713 |
2019-03-26 | $61.28 | $61.39 | $60.83 | $61.03 | $58.03 | 2,585,131 |
2019-03-25 | $61.18 | $61.45 | $61.04 | $61.25 | $58.24 | 4,112,408 |
2019-03-22 | $62.04 | $62.17 | $61.22 | $61.22 | $58.21 | 5,444,677 |
2019-03-21 | $62.42 | $62.93 | $62.42 | $62.88 | $59.79 | 3,470,753 |
2019-03-20 | $62.13 | $62.75 | $61.82 | $62.33 | $59.26 | 4,172,241 |
2019-03-19 | $62.14 | $62.29 | $61.94 | $62.05 | $59.00 | 2,318,714 |
2019-03-18 | $61.94 | $62.21 | $61.89 | $62.19 | $59.13 | 2,398,958 |
2019-03-15 | $61.57 | $62.05 | $61.57 | $62.01 | $58.96 | 2,967,656 |
2019-03-14 | $60.95 | $60.99 | $60.77 | $60.85 | $57.86 | 1,602,024 |
2019-03-13 | $61.23 | $61.40 | $61.04 | $61.24 | $58.23 | 5,025,733 |
2019-03-12 | $61.57 | $61.79 | $61.52 | $61.64 | $58.61 | 3,613,018 |
2019-03-11 | $60.69 | $61.30 | $60.69 | $61.29 | $58.27 | 1,715,122 |
2019-03-08 | $60.39 | $60.71 | $60.27 | $60.69 | $57.70 | 4,134,645 |
2019-03-07 | $61.79 | $61.80 | $61.03 | $61.09 | $58.08 | 3,717,934 |
2019-03-06 | $62.37 | $62.37 | $62.03 | $62.13 | $59.07 | 7,172,298 |
2019-03-05 | $62.24 | $62.54 | $62.15 | $62.40 | $59.33 | 2,120,268 |
2019-03-04 | $62.75 | $62.81 | $62.02 | $62.55 | $59.47 | 3,086,986 |
2019-03-01 | $63.33 | $63.46 | $62.82 | $63.05 | $59.95 | 4,578,382 |
2019-02-28 | $63.16 | $63.20 | $62.92 | $62.97 | $59.87 | 4,278,132 |
2019-02-27 | $64.44 | $64.50 | $64.02 | $64.35 | $61.18 | 2,200,623 |
2019-02-26 | $64.31 | $64.71 | $64.29 | $64.50 | $61.33 | 2,823,592 |
2019-02-25 | $64.71 | $65.09 | $64.61 | $64.69 | $61.51 | 3,825,721 |
2019-02-22 | $64.17 | $64.50 | $64.13 | $64.48 | $61.31 | 2,155,216 |
2019-02-21 | $63.90 | $63.94 | $63.63 | $63.87 | $60.73 | 1,775,973 |
2019-02-20 | $64.11 | $64.44 | $64.00 | $64.17 | $61.01 | 4,214,025 |
2019-02-19 | $63.09 | $63.85 | $63.09 | $63.65 | $60.52 | 2,124,251 |
2019-02-15 | $63.28 | $63.43 | $63.18 | $63.41 | $60.29 | 1,849,115 |
2019-02-14 | $63.39 | $63.76 | $63.26 | $63.55 | $60.42 | 2,616,130 |
2019-02-13 | $63.35 | $63.48 | $63.02 | $63.16 | $60.05 | 3,983,188 |
2019-02-12 | $63.33 | $63.71 | $63.32 | $63.52 | $60.39 | 3,516,835 |
2019-02-11 | $62.86 | $62.92 | $62.62 | $62.75 | $59.66 | 3,492,998 |
2019-02-08 | $62.62 | $62.73 | $62.29 | $62.67 | $59.59 | 2,172,643 |
2019-02-07 | $63.49 | $63.65 | $62.87 | $63.46 | $60.34 | 3,727,756 |
2019-02-06 | $64.99 | $65.18 | $64.46 | $64.64 | $61.46 | 4,122,854 |
2019-02-05 | $64.55 | $65.41 | $64.49 | $65.24 | $62.03 | 3,609,976 |
2019-02-04 | $63.97 | $64.62 | $63.80 | $64.25 | $61.09 | 2,563,955 |
2019-02-01 | $64.08 | $64.12 | $63.81 | $64.04 | $60.89 | 2,015,514 |
2019-01-31 | $64.45 | $64.83 | $64.41 | $64.72 | $61.54 | 3,529,988 |
2019-01-30 | $64.27 | $65.39 | $63.99 | $65.16 | $61.95 | 6,068,065 |
2019-01-29 | $63.43 | $63.48 | $63.06 | $63.26 | $60.15 | 2,739,956 |
2019-01-28 | $62.64 | $62.94 | $62.52 | $62.92 | $59.82 | 4,510,642 |
2019-01-25 | $63.18 | $63.56 | $63.18 | $63.46 | $60.34 | 5,945,148 |
2019-01-24 | $61.34 | $61.78 | $61.34 | $61.69 | $58.65 | 2,578,464 |
2019-01-23 | $60.91 | $61.08 | $60.46 | $60.96 | $57.96 | 1,991,938 |
2019-01-22 | $60.27 | $60.39 | $59.94 | $60.13 | $57.17 | 3,273,649 |
2019-01-18 | $61.47 | $61.68 | $61.40 | $61.45 | $58.43 | 2,505,043 |
2019-01-17 | $60.54 | $61.40 | $60.48 | $61.13 | $58.12 | 4,258,543 |
2019-01-16 | $60.70 | $61.16 | $60.63 | $61.02 | $58.02 | 4,696,045 |
2019-01-15 | $59.98 | $60.32 | $59.91 | $60.01 | $57.06 | 2,887,608 |
2019-01-14 | $58.95 | $59.34 | $58.92 | $59.17 | $56.26 | 1,598,673 |
2019-01-11 | $59.72 | $59.95 | $59.61 | $59.85 | $56.91 | 2,512,013 |
2019-01-10 | $59.36 | $59.97 | $59.34 | $59.90 | $56.95 | 2,450,296 |
2019-01-09 | $59.42 | $59.96 | $59.36 | $59.66 | $56.72 | 4,315,481 |
2019-01-08 | $58.11 | $58.30 | $57.81 | $58.18 | $55.32 | 3,414,566 |
2019-01-07 | $58.61 | $59.14 | $58.45 | $58.84 | $55.95 | 3,919,818 |
2019-01-04 | $57.74 | $58.73 | $57.64 | $58.62 | $55.74 | 4,371,954 |
2019-01-03 | $57.28 | $57.29 | $56.66 | $56.82 | $54.02 | 3,527,346 |
2019-01-02 | $57.74 | $58.34 | $57.71 | $58.07 | $55.21 | 4,477,966 |
2018-12-31 | $59.52 | $59.61 | $58.64 | $58.86 | $55.96 | 2,951,147 |
2018-12-28 | $58.97 | $59.38 | $58.86 | $59.17 | $56.26 | 3,923,604 |
2018-12-27 | $58.01 | $58.71 | $57.86 | $58.68 | $55.79 | 5,201,903 |
2018-12-26 | $57.54 | $58.56 | $57.36 | $58.56 | $55.68 | 4,147,596 |
2018-12-24 | $58.15 | $58.25 | $57.45 | $57.49 | $54.66 | 2,682,606 |
2018-12-21 | $58.25 | $58.62 | $57.68 | $57.94 | $55.09 | 6,380,742 |
2018-12-20 | $58.29 | $58.61 | $57.92 | $58.25 | $55.38 | 8,252,180 |
2018-12-19 | $58.87 | $59.47 | $57.19 | $57.74 | $54.90 | 8,924,467 |
2018-12-18 | $58.20 | $58.59 | $58.14 | $58.41 | $55.54 | 4,178,765 |
2018-12-17 | $58.90 | $59.15 | $58.19 | $58.39 | $54.78 | 5,497,330 |
2018-12-14 | $58.73 | $59.11 | $58.60 | $58.72 | $55.09 | 5,054,439 |
2018-12-13 | $60.20 | $60.53 | $59.82 | $59.83 | $56.13 | 6,595,657 |
2018-12-12 | $60.06 | $60.51 | $59.89 | $59.97 | $56.26 | 5,044,352 |
2018-12-11 | $59.19 | $59.25 | $58.60 | $58.95 | $55.30 | 4,573,368 |
2018-12-10 | $58.97 | $59.23 | $58.30 | $59.04 | $55.39 | 6,795,672 |
2018-12-07 | $60.00 | $60.49 | $58.86 | $58.98 | $55.33 | 6,849,333 |
2018-12-06 | $59.50 | $60.33 | $58.98 | $60.29 | $56.56 | 7,185,262 |
2018-12-04 | $62.09 | $62.14 | $60.68 | $60.76 | $57.00 | 7,002,604 |
2018-12-03 | $62.29 | $62.41 | $61.89 | $62.30 | $58.44 | 4,272,844 |
2018-11-30 | $60.53 | $60.76 | $60.34 | $60.62 | $56.87 | 3,211,660 |
2018-11-29 | $61.23 | $61.60 | $60.87 | $61.24 | $57.45 | 3,685,031 |
2018-11-28 | $60.69 | $61.89 | $60.43 | $61.86 | $58.03 | 4,685,865 |
2018-11-27 | $60.18 | $60.56 | $60.04 | $60.56 | $56.81 | 3,941,562 |
2018-11-26 | $60.04 | $60.29 | $60.00 | $60.23 | $56.50 | 4,888,304 |
2018-11-23 | $58.76 | $58.89 | $58.60 | $58.61 | $54.98 | 1,504,732 |
2018-11-21 | $59.50 | $59.84 | $59.50 | $59.68 | $55.99 | 2,903,658 |
2018-11-20 | $59.09 | $59.33 | $58.61 | $58.90 | $55.25 | 5,482,451 |
2018-11-19 | $60.42 | $60.46 | $59.84 | $59.95 | $56.24 | 4,219,169 |
2018-11-16 | $60.10 | $61.04 | $59.98 | $60.84 | $57.07 | 4,134,643 |
2018-11-15 | $59.75 | $60.90 | $59.59 | $60.62 | $56.87 | 6,845,480 |
2018-11-14 | $59.46 | $59.57 | $58.65 | $59.12 | $55.46 | 5,147,763 |
2018-11-13 | $59.32 | $59.83 | $59.03 | $59.35 | $55.68 | 4,404,888 |
2018-11-12 | $59.34 | $59.42 | $58.48 | $58.52 | $54.90 | 3,440,019 |
2018-11-09 | $59.93 | $59.93 | $59.21 | $59.39 | $55.71 | 4,203,164 |
2018-11-08 | $61.06 | $61.36 | $60.52 | $60.70 | $56.94 | 4,660,720 |
2018-11-07 | $61.19 | $62.03 | $61.14 | $61.95 | $58.12 | 4,066,432 |
2018-11-06 | $60.67 | $61.05 | $60.54 | $61.05 | $57.27 | 4,092,397 |
2018-11-05 | $60.37 | $60.85 | $60.28 | $60.51 | $56.77 | 3,751,460 |
2018-11-02 | $61.19 | $61.41 | $60.46 | $60.78 | $57.02 | 5,594,162 |
2018-11-01 | $58.84 | $59.58 | $58.62 | $59.51 | $55.83 | 4,162,225 |
2018-10-31 | $58.21 | $58.52 | $58.10 | $58.27 | $54.66 | 3,630,844 |
2018-10-30 | $57.51 | $58.05 | $57.38 | $58.02 | $54.43 | 4,886,038 |
2018-10-29 | $57.96 | $58.05 | $56.34 | $56.85 | $53.33 | 5,024,852 |
2018-10-26 | $57.53 | $58.20 | $57.01 | $57.69 | $54.12 | 5,720,563 |
2018-10-25 | $58.87 | $59.75 | $58.79 | $59.34 | $55.67 | 3,393,354 |
2018-10-24 | $60.22 | $60.25 | $58.40 | $58.41 | $54.80 | 3,825,472 |
2018-10-23 | $59.79 | $60.80 | $59.57 | $60.43 | $56.69 | 4,424,988 |
2018-10-22 | $61.80 | $61.97 | $61.31 | $61.54 | $57.73 | 2,725,159 |
2018-10-19 | $61.77 | $62.07 | $61.26 | $61.46 | $57.66 | 2,188,770 |
2018-10-18 | $61.34 | $61.46 | $60.43 | $60.60 | $56.85 | 3,188,339 |
2018-10-17 | $62.49 | $62.50 | $62.04 | $62.25 | $58.40 | 2,051,895 |
2018-10-16 | $62.14 | $62.69 | $62.08 | $62.64 | $58.76 | 2,450,051 |
2018-10-15 | $61.89 | $62.05 | $61.42 | $61.42 | $57.62 | 2,827,723 |
2018-10-12 | $62.17 | $62.23 | $61.31 | $62.10 | $58.26 | 4,553,985 |
2018-10-11 | $61.10 | $61.56 | $60.46 | $60.71 | $56.95 | 7,991,620 |
2018-10-10 | $63.37 | $63.37 | $61.97 | $62.02 | $58.18 | 5,232,704 |
2018-10-09 | $63.83 | $64.26 | $63.46 | $63.91 | $59.95 | 3,903,363 |
2018-10-08 | $63.73 | $64.29 | $63.64 | $64.21 | $60.24 | 3,715,219 |
2018-10-05 | $64.63 | $64.69 | $64.00 | $64.37 | $60.39 | 2,582,880 |
2018-10-04 | $65.15 | $65.17 | $64.16 | $64.34 | $60.36 | 4,182,767 |
2018-10-03 | $67.02 | $67.09 | $66.07 | $66.15 | $62.06 | 2,911,827 |
2018-10-02 | $66.87 | $67.12 | $66.80 | $66.89 | $62.75 | 2,248,961 |
2018-10-01 | $68.28 | $68.31 | $67.77 | $67.95 | $63.74 | 1,617,963 |
2018-09-28 | $68.09 | $68.35 | $68.03 | $68.27 | $64.05 | 2,677,776 |
2018-09-27 | $68.60 | $68.86 | $68.47 | $68.52 | $64.28 | 2,668,878 |
2018-09-26 | $67.99 | $68.76 | $67.81 | $67.92 | $63.72 | 6,639,473 |
2018-09-25 | $67.73 | $67.96 | $67.56 | $67.85 | $63.65 | 2,701,539 |
2018-09-24 | $67.25 | $67.57 | $67.00 | $67.47 | $63.29 | 2,599,927 |
2018-09-21 | $67.65 | $68.15 | $67.60 | $67.88 | $63.68 | 2,693,973 |
2018-09-20 | $67.47 | $67.74 | $67.37 | $67.65 | $63.46 | 3,183,621 |
2018-09-19 | $66.54 | $66.65 | $66.44 | $66.60 | $62.48 | 2,984,359 |
2018-09-18 | $66.21 | $66.80 | $66.18 | $66.56 | $62.44 | 2,020,812 |
2018-09-17 | $65.93 | $65.98 | $65.56 | $65.63 | $61.57 | 2,413,246 |
2018-09-14 | $66.73 | $66.88 | $66.29 | $66.62 | $62.50 | 3,201,518 |
2018-09-13 | $66.12 | $66.32 | $65.75 | $66.24 | $62.14 | 4,892,886 |
2018-09-12 | $65.01 | $65.78 | $64.84 | $65.61 | $61.55 | 3,639,110 |
2018-09-11 | $64.66 | $65.42 | $64.53 | $65.40 | $61.35 | 2,231,812 |
2018-09-10 | $65.40 | $65.40 | $64.94 | $65.00 | $60.98 | 4,254,590 |
2018-09-07 | $65.16 | $65.47 | $64.82 | $64.90 | $60.88 | 2,775,251 |
2018-09-06 | $65.88 | $66.07 | $65.39 | $65.60 | $61.54 | 2,471,195 |
2018-09-05 | $65.86 | $66.03 | $65.62 | $65.86 | $61.78 | 2,480,405 |
2018-09-04 | $66.76 | $66.90 | $66.60 | $66.76 | $62.63 | 3,067,114 |
2018-08-31 | $66.95 | $67.38 | $66.90 | $67.32 | $63.15 | 2,249,131 |
2018-08-30 | $67.08 | $67.14 | $66.58 | $66.76 | $62.63 | 2,471,338 |
2018-08-29 | $67.10 | $67.53 | $66.99 | $67.43 | $63.26 | 1,809,238 |
2018-08-28 | $67.65 | $67.70 | $67.25 | $67.39 | $63.22 | 2,350,824 |
2018-08-27 | $67.00 | $67.69 | $66.94 | $67.46 | $63.29 | 3,380,340 |
2018-08-24 | $66.47 | $66.82 | $66.39 | $66.77 | $62.64 | 2,416,542 |
2018-08-23 | $65.62 | $65.67 | $65.24 | $65.25 | $61.21 | 1,823,970 |
2018-08-22 | $65.75 | $66.17 | $65.75 | $66.02 | $61.93 | 1,541,688 |
2018-08-21 | $65.46 | $66.06 | $65.42 | $65.87 | $61.79 | 2,104,465 |
2018-08-20 | $64.50 | $64.71 | $64.36 | $64.65 | $60.65 | 1,728,379 |
2018-08-17 | $64.02 | $64.73 | $63.78 | $64.63 | $60.63 | 2,223,522 |
2018-08-16 | $63.85 | $64.18 | $63.75 | $63.93 | $59.97 | 3,664,145 |
2018-08-15 | $63.44 | $63.78 | $62.89 | $63.30 | $59.38 | 5,135,656 |
2018-08-14 | $64.53 | $64.76 | $64.48 | $64.74 | $60.73 | 1,794,534 |
2018-08-13 | $64.20 | $64.36 | $63.72 | $63.72 | $59.78 | 2,232,859 |
2018-08-10 | $64.97 | $65.05 | $64.61 | $64.71 | $60.71 | 3,433,302 |
2018-08-09 | $66.49 | $66.81 | $66.33 | $66.40 | $62.29 | 1,610,879 |
2018-08-08 | $66.49 | $66.79 | $66.33 | $66.68 | $62.55 | 1,828,068 |
2018-08-07 | $65.61 | $66.88 | $65.61 | $66.80 | $62.67 | 1,973,193 |
2018-08-06 | $65.61 | $65.77 | $65.49 | $65.67 | $61.61 | 1,701,353 |
2018-08-03 | $65.77 | $65.98 | $65.67 | $65.96 | $61.88 | 1,513,714 |
2018-08-02 | $64.96 | $65.48 | $64.86 | $65.36 | $61.32 | 2,675,547 |
2018-08-01 | $66.92 | $67.12 | $66.82 | $66.82 | $62.68 | 2,491,897 |
2018-07-31 | $66.72 | $67.33 | $66.72 | $67.26 | $63.10 | 3,057,156 |
2018-07-30 | $66.79 | $66.85 | $66.49 | $66.56 | $62.44 | 2,042,440 |
2018-07-27 | $66.85 | $66.97 | $66.41 | $66.58 | $62.46 | 2,500,711 |
2018-07-26 | $66.42 | $66.55 | $66.19 | $66.27 | $62.17 | 2,031,496 |
2018-07-25 | $66.06 | $66.72 | $65.74 | $66.72 | $62.59 | 3,094,056 |
2018-07-24 | $65.83 | $66.08 | $65.71 | $65.96 | $61.88 | 4,461,348 |
2018-07-23 | $65.04 | $65.17 | $64.89 | $64.98 | $60.96 | 3,144,800 |
2018-07-20 | $66.01 | $66.33 | $65.94 | $66.33 | $62.23 | 2,150,481 |
2018-07-19 | $65.16 | $65.56 | $64.97 | $65.26 | $61.22 | 2,792,317 |
2018-07-18 | $65.79 | $66.20 | $65.61 | $66.19 | $62.09 | 1,859,995 |
2018-07-17 | $66.03 | $66.57 | $65.99 | $66.51 | $62.39 | 2,260,683 |
2018-07-16 | $66.23 | $66.29 | $66.00 | $66.17 | $62.08 | 1,339,481 |
2018-07-13 | $65.98 | $66.27 | $65.91 | $66.20 | $62.10 | 2,498,968 |
2018-07-12 | $66.04 | $66.16 | $65.78 | $65.91 | $61.83 | 2,161,008 |
2018-07-11 | $66.01 | $66.18 | $65.47 | $65.66 | $61.60 | 2,509,123 |
2018-07-10 | $66.78 | $67.06 | $66.65 | $67.02 | $62.87 | 2,173,254 |
2018-07-09 | $66.85 | $67.12 | $66.79 | $67.12 | $62.97 | 1,983,035 |
2018-07-06 | $65.98 | $66.53 | $65.88 | $66.16 | $62.07 | 2,420,667 |
2018-07-05 | $65.80 | $65.84 | $65.40 | $65.59 | $61.53 | 2,392,462 |
2018-07-03 | $66.27 | $66.40 | $65.65 | $65.74 | $61.67 | 1,945,652 |
2018-07-02 | $65.84 | $66.30 | $65.67 | $66.23 | $62.13 | 2,638,341 |
2018-06-29 | $67.59 | $67.82 | $67.47 | $67.71 | $63.52 | 2,514,402 |
2018-06-28 | $66.45 | $66.91 | $66.31 | $66.88 | $62.74 | 2,685,350 |
2018-06-27 | $67.78 | $67.94 | $66.68 | $66.79 | $62.66 | 3,271,259 |
2018-06-26 | $67.74 | $67.93 | $67.47 | $67.57 | $63.39 | 2,206,006 |
2018-06-25 | $68.00 | $68.05 | $67.26 | $67.82 | $63.62 | 3,226,924 |
2018-06-22 | $68.47 | $68.54 | $68.02 | $68.08 | $63.87 | 2,479,634 |
2018-06-21 | $67.66 | $67.74 | $67.04 | $67.08 | $62.93 | 3,574,982 |
2018-06-20 | $68.67 | $69.03 | $68.32 | $68.37 | $64.14 | 3,990,088 |
2018-06-19 | $67.55 | $67.96 | $67.35 | $67.87 | $63.67 | 3,404,686 |
2018-06-18 | $69.16 | $69.47 | $68.90 | $69.37 | $65.08 | 3,114,153 |
2018-06-15 | $70.04 | $70.41 | $69.92 | $70.20 | $65.86 | 3,269,802 |
2018-06-14 | $72.16 | $72.19 | $71.55 | $71.73 | $67.29 | 3,130,613 |
2018-06-13 | $73.19 | $73.52 | $72.04 | $72.67 | $68.17 | 4,355,722 |
2018-06-12 | $73.48 | $73.49 | $72.90 | $73.10 | $68.58 | 2,315,215 |
2018-06-11 | $73.84 | $73.95 | $73.72 | $73.80 | $69.23 | 1,835,831 |
2018-06-08 | $73.29 | $73.61 | $73.03 | $73.47 | $68.92 | 2,484,841 |
2018-06-07 | $74.54 | $74.56 | $73.75 | $74.01 | $69.43 | 3,322,479 |
2018-06-06 | $73.91 | $74.50 | $73.72 | $74.50 | $69.89 | 3,141,074 |
2018-06-05 | $73.73 | $73.80 | $73.27 | $73.27 | $68.74 | 4,482,605 |
2018-06-04 | $73.77 | $73.88 | $73.64 | $73.78 | $69.21 | 2,104,329 |
2018-06-01 | $73.06 | $73.48 | $73.06 | $73.48 | $68.93 | 3,467,432 |
2018-05-31 | $72.10 | $72.47 | $71.93 | $72.14 | $67.68 | 3,874,735 |
2018-05-30 | $71.73 | $72.52 | $71.57 | $72.52 | $68.03 | 3,278,133 |
2018-05-29 | $73.29 | $73.38 | $72.27 | $72.67 | $68.17 | 3,889,200 |
2018-05-25 | $74.01 | $74.39 | $74.01 | $74.12 | $69.53 | 3,775,429 |
2018-05-24 | $74.11 | $74.21 | $72.42 | $73.48 | $68.93 | 4,336,357 |
2018-05-23 | $73.54 | $74.50 | $73.48 | $74.44 | $69.83 | 3,938,682 |
2018-05-22 | $73.87 | $74.18 | $73.61 | $73.71 | $69.15 | 1,856,748 |
2018-05-21 | $73.41 | $73.59 | $73.22 | $73.42 | $68.88 | 2,442,930 |
2018-05-18 | $72.97 | $73.08 | $72.68 | $72.99 | $68.47 | 3,197,098 |
2018-05-17 | $73.06 | $73.17 | $72.71 | $73.11 | $68.59 | 2,604,529 |
2018-05-16 | $73.58 | $73.93 | $73.51 | $73.65 | $69.09 | 2,780,139 |
2018-05-15 | $73.34 | $73.50 | $72.62 | $72.93 | $68.42 | 4,280,143 |
2018-05-14 | $74.64 | $74.71 | $74.38 | $74.50 | $69.89 | 1,831,840 |
2018-05-11 | $75.06 | $75.25 | $74.74 | $74.97 | $70.33 | 2,086,260 |
2018-05-10 | $74.50 | $75.10 | $74.40 | $75.00 | $70.36 | 3,131,004 |
2018-05-09 | $73.46 | $73.58 | $73.07 | $73.39 | $68.85 | 1,470,675 |
2018-05-08 | $73.09 | $73.39 | $72.81 | $73.35 | $68.81 | 1,983,916 |
2018-05-07 | $73.35 | $73.82 | $73.02 | $73.47 | $68.92 | 3,525,252 |
2018-05-04 | $73.50 | $74.58 | $73.50 | $74.32 | $69.72 | 2,696,936 |
2018-05-03 | $74.52 | $74.63 | $73.60 | $74.47 | $69.86 | 2,969,685 |
2018-05-02 | $75.03 | $75.17 | $74.24 | $74.32 | $69.72 | 2,073,523 |
2018-05-01 | $75.53 | $75.57 | $74.05 | $75.20 | $70.55 | 3,001,384 |
2018-04-30 | $76.27 | $76.37 | $75.54 | $75.60 | $70.92 | 2,304,176 |
2018-04-27 | $76.07 | $76.20 | $75.79 | $76.09 | $71.38 | 1,807,018 |
2018-04-26 | $74.72 | $75.25 | $74.49 | $75.20 | $70.55 | 3,955,189 |
2018-04-25 | $73.13 | $73.31 | $72.72 | $73.30 | $68.76 | 3,500,265 |
2018-04-24 | $74.35 | $74.37 | $73.13 | $73.26 | $68.73 | 5,449,770 |
2018-04-23 | $74.61 | $74.67 | $74.02 | $74.12 | $69.53 | 2,027,288 |
2018-04-20 | $75.02 | $75.02 | $74.22 | $74.52 | $69.91 | 2,999,223 |
2018-04-19 | $75.86 | $76.01 | $75.30 | $75.39 | $70.72 | 2,524,325 |
2018-04-18 | $75.62 | $76.00 | $75.54 | $75.83 | $71.14 | 1,949,696 |
2018-04-17 | $74.60 | $75.10 | $74.54 | $74.95 | $70.31 | 1,774,876 |
2018-04-16 | $74.35 | $74.71 | $74.18 | $74.62 | $70.00 | 1,687,121 |
2018-04-13 | $74.78 | $74.83 | $74.09 | $74.34 | $69.74 | 2,375,504 |
2018-04-12 | $74.00 | $74.38 | $73.90 | $74.29 | $69.69 | 2,441,001 |
2018-04-11 | $73.91 | $74.33 | $73.87 | $74.18 | $69.59 | 1,839,931 |
2018-04-10 | $74.52 | $74.78 | $74.19 | $74.70 | $70.08 | 2,285,558 |
2018-04-09 | $74.00 | $74.42 | $73.77 | $73.88 | $69.31 | 2,290,970 |
2018-04-06 | $73.84 | $74.29 | $72.67 | $73.17 | $68.64 | 3,355,298 |
2018-04-05 | $74.68 | $75.00 | $74.47 | $74.73 | $70.11 | 2,406,116 |
2018-04-04 | $72.72 | $74.63 | $72.63 | $74.59 | $69.97 | 3,203,762 |
2018-04-03 | $75.07 | $75.58 | $74.68 | $75.56 | $70.88 | 3,018,593 |
2018-04-02 | $75.27 | $75.40 | $73.64 | $74.18 | $69.59 | 3,098,024 |
2018-03-29 | $74.88 | $75.78 | $74.78 | $75.45 | $70.78 | 3,435,140 |
2018-03-28 | $73.79 | $74.22 | $73.24 | $73.84 | $69.27 | 3,363,454 |
2018-03-27 | $74.27 | $74.44 | $72.87 | $72.97 | $68.45 | 4,026,582 |
2018-03-26 | $73.93 | $74.43 | $73.19 | $74.43 | $69.82 | 3,722,356 |
2018-03-23 | $73.79 | $73.97 | $71.81 | $71.83 | $67.38 | 4,777,174 |
2018-03-22 | $75.07 | $75.27 | $74.24 | $74.28 | $69.68 | 4,066,213 |
2018-03-21 | $75.95 | $76.69 | $75.85 | $76.49 | $71.76 | 2,220,755 |
2018-03-20 | $75.81 | $76.02 | $75.68 | $75.85 | $71.16 | 2,427,813 |
2018-03-19 | $75.36 | $75.54 | $74.55 | $74.85 | $70.22 | 2,618,448 |
2018-03-16 | $76.18 | $76.44 | $76.10 | $76.28 | $71.56 | 3,179,808 |
2018-03-15 | $76.63 | $76.77 | $75.96 | $76.15 | $71.44 | 2,184,035 |
2018-03-14 | $76.72 | $76.80 | $76.03 | $76.41 | $71.68 | 3,671,533 |
2018-03-13 | $76.79 | $76.79 | $75.58 | $75.79 | $71.10 | 3,190,568 |
2018-03-12 | $76.03 | $76.31 | $75.85 | $76.20 | $71.48 | 2,764,578 |
2018-03-09 | $75.30 | $76.22 | $75.16 | $76.20 | $71.48 | 3,111,716 |
2018-03-08 | $74.15 | $74.25 | $73.68 | $74.05 | $69.47 | 2,573,894 |
2018-03-07 | $73.60 | $74.33 | $73.22 | $74.29 | $69.69 | 3,899,109 |
2018-03-06 | $74.72 | $74.90 | $74.36 | $74.49 | $69.88 | 5,627,692 |
2018-03-05 | $71.23 | $72.02 | $71.11 | $71.95 | $67.50 | 2,815,776 |
2018-03-02 | $71.19 | $72.42 | $71.04 | $72.30 | $67.83 | 3,861,581 |
2018-03-01 | $72.30 | $72.96 | $70.89 | $71.72 | $67.28 | 4,159,968 |
2018-02-28 | $73.16 | $73.26 | $72.09 | $72.09 | $67.63 | 2,343,963 |
2018-02-27 | $74.47 | $74.52 | $73.02 | $73.06 | $68.54 | 6,154,711 |
2018-02-26 | $74.57 | $75.15 | $74.41 | $75.12 | $70.47 | 1,926,391 |
2018-02-23 | $73.83 | $74.35 | $73.60 | $74.28 | $69.68 | 1,703,483 |
2018-02-22 | $72.88 | $73.41 | $72.54 | $72.73 | $68.23 | 2,089,436 |
2018-02-21 | $73.59 | $74.09 | $72.69 | $72.75 | $68.25 | 3,194,455 |
2018-02-20 | $72.98 | $73.27 | $72.69 | $72.94 | $68.43 | 5,113,629 |
2018-02-16 | $75.46 | $76.48 | $75.38 | $75.74 | $71.05 | 4,538,973 |
2018-02-15 | $75.33 | $75.84 | $74.50 | $75.53 | $70.86 | 3,788,331 |
2018-02-14 | $71.87 | $74.20 | $71.82 | $73.88 | $69.31 | 4,172,054 |
2018-02-13 | $71.50 | $71.96 | $71.41 | $71.76 | $67.32 | 3,141,584 |
2018-02-12 | $71.30 | $71.99 | $70.81 | $71.50 | $67.08 | 3,323,488 |
2018-02-09 | $70.36 | $71.20 | $68.45 | $70.57 | $66.20 | 6,376,379 |
2018-02-08 | $71.94 | $71.94 | $68.91 | $68.93 | $64.66 | 5,628,916 |
2018-02-07 | $72.06 | $72.70 | $71.10 | $71.19 | $66.78 | 7,225,626 |
2018-02-06 | $72.48 | $75.01 | $72.48 | $74.66 | $70.04 | 6,892,676 |
2018-02-05 | $74.12 | $74.41 | $71.70 | $71.85 | $67.40 | 6,623,785 |
2018-02-02 | $74.93 | $75.02 | $73.94 | $74.04 | $69.46 | 3,900,376 |
2018-02-01 | $77.51 | $77.74 | $77.09 | $77.15 | $72.38 | 2,578,009 |
2018-01-31 | $78.61 | $78.69 | $77.72 | $78.24 | $73.40 | 3,113,127 |
2018-01-30 | $77.84 | $78.05 | $77.32 | $77.66 | $72.85 | 1,999,544 |
2018-01-29 | $78.92 | $78.94 | $78.57 | $78.63 | $73.76 | 2,009,367 |
2018-01-26 | $78.81 | $79.07 | $78.68 | $79.04 | $74.15 | 1,623,775 |
2018-01-25 | $78.71 | $79.02 | $78.15 | $78.31 | $73.46 | 2,906,155 |
2018-01-24 | $77.89 | $78.19 | $77.39 | $77.90 | $73.08 | 3,893,955 |
2018-01-23 | $77.05 | $77.29 | $76.98 | $77.12 | $72.35 | 2,556,843 |
2018-01-22 | $76.32 | $76.86 | $76.21 | $76.84 | $72.08 | 3,035,711 |
2018-01-19 | $77.43 | $77.68 | $77.22 | $77.68 | $72.87 | 2,757,069 |
2018-01-18 | $77.29 | $77.38 | $76.95 | $77.29 | $72.51 | 3,818,331 |
2018-01-17 | $77.26 | $77.91 | $77.12 | $77.87 | $73.05 | 3,433,865 |
2018-01-16 | $78.06 | $78.21 | $77.44 | $77.51 | $72.71 | 3,988,333 |
2018-01-12 | $77.15 | $78.01 | $77.05 | $77.90 | $73.08 | 2,341,639 |
2018-01-11 | $76.56 | $77.13 | $76.53 | $77.11 | $72.34 | 2,679,739 |
2018-01-10 | $76.20 | $76.52 | $76.02 | $76.39 | $71.66 | 1,968,728 |
2018-01-09 | $77.00 | $77.06 | $76.62 | $76.76 | $72.01 | 2,403,150 |
2018-01-08 | $77.19 | $77.21 | $77.00 | $77.07 | $72.30 | 2,519,683 |
2018-01-05 | $76.61 | $77.08 | $76.61 | $76.99 | $72.23 | 2,149,876 |
2018-01-04 | $75.78 | $76.02 | $75.69 | $75.99 | $71.29 | 2,258,013 |
2018-01-03 | $76.10 | $76.63 | $76.09 | $76.54 | $71.80 | 2,176,740 |
2018-01-02 | $75.64 | $75.89 | $75.52 | $75.87 | $71.17 | 2,409,894 |
2017-12-29 | $75.29 | $75.52 | $74.90 | $74.93 | $70.29 | 1,526,017 |
2017-12-28 | $74.75 | $74.87 | $74.60 | $74.79 | $70.16 | 1,571,985 |
2017-12-27 | $73.39 | $73.51 | $73.21 | $73.38 | $68.84 | 1,367,591 |
2017-12-26 | $72.32 | $72.44 | $72.22 | $72.30 | $67.83 | 821,106 |
2017-12-22 | $72.35 | $72.61 | $72.29 | $72.57 | $68.08 | 1,334,278 |
2017-12-21 | $72.11 | $72.22 | $71.84 | $71.95 | $67.50 | 2,039,179 |
2017-12-20 | $73.39 | $73.39 | $73.05 | $73.10 | $68.58 | 1,682,996 |
2017-12-19 | $73.41 | $73.41 | $72.72 | $72.85 | $68.34 | 1,938,459 |
2017-12-18 | $75.36 | $75.67 | $75.35 | $75.49 | $68.76 | 2,169,049 |
2017-12-15 | $75.13 | $75.30 | $74.94 | $75.09 | $68.40 | 2,029,948 |
2017-12-14 | $75.29 | $75.43 | $75.06 | $75.07 | $68.38 | 1,868,336 |
2017-12-13 | $75.08 | $75.82 | $75.08 | $75.56 | $68.83 | 2,247,111 |
2017-12-12 | $74.16 | $74.42 | $74.08 | $74.36 | $67.73 | 1,690,809 |
2017-12-11 | $74.54 | $74.70 | $74.48 | $74.65 | $68.00 | 1,555,953 |
2017-12-08 | $74.39 | $74.50 | $74.14 | $74.48 | $67.84 | 1,362,639 |
2017-12-07 | $73.89 | $74.35 | $73.75 | $74.28 | $67.66 | 1,886,455 |
2017-12-06 | $74.36 | $74.46 | $74.04 | $74.34 | $67.72 | 2,641,213 |
2017-12-05 | $75.67 | $75.96 | $75.57 | $75.60 | $68.86 | 1,916,071 |
2017-12-04 | $75.66 | $75.77 | $75.28 | $75.34 | $68.63 | 2,221,854 |
2017-12-01 | $74.74 | $75.14 | $74.64 | $75.07 | $68.38 | 2,419,759 |
2017-11-30 | $75.27 | $75.40 | $74.99 | $75.15 | $68.45 | 4,200,687 |
2017-11-29 | $76.74 | $76.79 | $76.05 | $76.12 | $69.34 | 2,227,101 |
2017-11-28 | $76.73 | $76.81 | $76.34 | $76.64 | $69.81 | 2,898,678 |
2017-11-27 | $76.06 | $76.19 | $75.49 | $75.51 | $68.78 | 3,026,220 |
2017-11-24 | $77.49 | $77.60 | $77.40 | $77.40 | $70.50 | 840,213 |
2017-11-22 | $77.24 | $77.45 | $77.07 | $77.41 | $70.51 | 2,758,438 |
2017-11-21 | $76.99 | $77.31 | $76.90 | $77.10 | $70.23 | 2,390,908 |
2017-11-20 | $76.06 | $76.35 | $75.96 | $76.33 | $69.53 | 2,524,506 |
2017-11-17 | $76.20 | $76.40 | $76.08 | $76.22 | $69.43 | 2,139,073 |
2017-11-16 | $76.16 | $76.77 | $76.16 | $76.67 | $69.84 | 3,244,594 |
2017-11-15 | $74.60 | $74.86 | $74.41 | $74.80 | $68.14 | 2,513,467 |
2017-11-14 | $74.39 | $74.53 | $74.14 | $74.35 | $67.73 | 2,175,076 |
2017-11-13 | $73.98 | $74.33 | $73.91 | $74.23 | $67.62 | 1,986,173 |
2017-11-10 | $74.62 | $74.62 | $74.17 | $74.41 | $67.78 | 2,205,004 |
2017-11-09 | $74.51 | $74.75 | $74.03 | $74.71 | $68.05 | 3,052,918 |
2017-11-08 | $75.49 | $75.81 | $75.49 | $75.78 | $69.03 | 1,287,242 |
2017-11-07 | $75.36 | $75.43 | $74.83 | $74.98 | $68.30 | 3,060,620 |
2017-11-06 | $75.67 | $75.92 | $75.61 | $75.92 | $69.16 | 1,183,408 |
2017-11-03 | $75.97 | $76.06 | $75.42 | $75.79 | $69.04 | 1,661,010 |
2017-11-02 | $75.75 | $75.94 | $75.56 | $75.87 | $69.11 | 1,986,398 |
2017-11-01 | $76.19 | $76.46 | $76.07 | $76.23 | $69.44 | 4,141,893 |
2017-10-31 | $74.64 | $74.82 | $74.58 | $74.76 | $68.10 | 2,095,457 |
2017-10-30 | $73.27 | $73.44 | $73.05 | $73.13 | $66.61 | 1,515,131 |
2017-10-27 | $72.85 | $73.64 | $72.79 | $73.52 | $66.97 | 2,535,264 |
2017-10-26 | $72.66 | $72.81 | $72.31 | $72.35 | $65.90 | 1,690,504 |
2017-10-25 | $73.05 | $73.08 | $72.30 | $72.69 | $66.21 | 2,212,849 |
2017-10-24 | $72.84 | $73.01 | $72.69 | $72.72 | $66.24 | 1,234,821 |
2017-10-23 | $72.80 | $72.80 | $72.35 | $72.36 | $65.91 | 1,552,820 |
2017-10-20 | $72.56 | $72.67 | $72.40 | $72.58 | $66.11 | 1,893,017 |
2017-10-19 | $71.70 | $72.06 | $71.58 | $72.03 | $65.61 | 2,228,358 |
2017-10-18 | $72.52 | $72.64 | $72.33 | $72.52 | $66.06 | 1,742,968 |
2017-10-17 | $72.39 | $72.44 | $72.16 | $72.35 | $65.90 | 1,975,162 |
2017-10-16 | $72.56 | $72.67 | $72.25 | $72.36 | $65.91 | 3,458,890 |
2017-10-13 | $72.62 | $72.95 | $72.62 | $72.84 | $66.35 | 3,200,557 |
2017-10-12 | $72.23 | $72.37 | $72.15 | $72.21 | $65.78 | 2,579,991 |
2017-10-11 | $71.57 | $71.86 | $71.47 | $71.78 | $65.38 | 2,306,595 |
2017-10-10 | $70.94 | $71.21 | $70.93 | $71.07 | $64.74 | 3,903,004 |
2017-10-09 | $70.09 | $70.26 | $69.98 | $70.18 | $63.93 | 1,859,464 |
2017-10-06 | $70.01 | $70.50 | $69.76 | $70.23 | $63.97 | 3,405,855 |
2017-10-05 | $70.05 | $70.67 | $70.05 | $70.50 | $64.22 | 3,388,512 |
2017-10-04 | $69.86 | $70.02 | $69.69 | $69.97 | $63.74 | 2,770,085 |
2017-10-03 | $69.68 | $70.00 | $69.51 | $69.88 | $63.65 | 1,780,060 |
2017-10-02 | $69.14 | $69.65 | $69.13 | $69.22 | $63.05 | 2,452,692 |
2017-09-29 | $68.71 | $69.20 | $68.58 | $69.06 | $62.91 | 3,404,368 |
2017-09-28 | $67.81 | $68.11 | $67.80 | $68.06 | $62.00 | 2,342,017 |
2017-09-27 | $68.25 | $68.26 | $67.80 | $68.15 | $62.08 | 5,131,019 |
2017-09-26 | $68.69 | $68.81 | $68.47 | $68.70 | $62.58 | 2,023,774 |
2017-09-25 | $69.30 | $69.41 | $68.58 | $68.88 | $62.74 | 2,807,160 |
2017-09-22 | $69.36 | $69.40 | $69.17 | $69.33 | $63.15 | 1,484,990 |
2017-09-21 | $69.78 | $69.94 | $69.60 | $69.69 | $63.48 | 1,923,336 |
2017-09-20 | $70.02 | $70.20 | $69.27 | $69.70 | $63.49 | 2,574,281 |
2017-09-19 | $70.04 | $70.12 | $69.85 | $70.07 | $63.83 | 1,477,217 |
2017-09-18 | $69.98 | $70.25 | $69.83 | $69.84 | $63.62 | 2,177,388 |
2017-09-15 | $68.88 | $68.88 | $68.62 | $68.73 | $62.61 | 2,272,709 |
2017-09-14 | $68.08 | $68.31 | $67.93 | $68.31 | $62.22 | 2,708,969 |
2017-09-13 | $68.17 | $68.21 | $67.83 | $67.93 | $61.88 | 1,302,219 |
2017-09-12 | $68.31 | $68.45 | $68.22 | $68.31 | $62.22 | 1,676,662 |
2017-09-11 | $68.03 | $68.52 | $67.92 | $68.46 | $62.36 | 2,038,711 |
2017-09-08 | $67.54 | $67.57 | $67.17 | $67.35 | $61.35 | 2,435,565 |
2017-09-07 | $67.83 | $67.97 | $67.71 | $67.82 | $61.78 | 2,145,926 |
2017-09-06 | $66.97 | $67.21 | $66.76 | $66.95 | $60.98 | 5,450,518 |
2017-09-05 | $67.11 | $67.17 | $66.46 | $66.73 | $60.78 | 4,686,344 |
2017-09-01 | $68.54 | $68.68 | $68.37 | $68.66 | $62.54 | 3,288,649 |
2017-08-31 | $68.20 | $68.58 | $68.16 | $68.47 | $62.37 | 1,630,019 |
2017-08-30 | $68.60 | $68.75 | $68.54 | $68.63 | $62.52 | 2,432,722 |
2017-08-29 | $68.22 | $68.67 | $68.02 | $68.53 | $62.42 | 2,013,125 |
2017-08-28 | $69.17 | $69.23 | $68.98 | $69.10 | $62.94 | 1,095,216 |
2017-08-25 | $69.11 | $69.46 | $69.09 | $69.30 | $63.13 | 2,214,687 |
2017-08-24 | $68.85 | $69.10 | $68.66 | $68.85 | $62.72 | 2,634,628 |
2017-08-23 | $68.11 | $68.45 | $68.10 | $68.37 | $62.28 | 1,875,187 |
2017-08-22 | $68.02 | $68.58 | $68.02 | $68.51 | $62.41 | 1,814,019 |
2017-08-21 | $67.49 | $67.60 | $67.33 | $67.44 | $61.43 | 2,247,514 |
2017-08-18 | $67.39 | $67.80 | $67.17 | $67.45 | $61.44 | 3,219,619 |
2017-08-17 | $67.57 | $67.64 | $66.74 | $66.77 | $60.82 | 3,630,113 |
2017-08-16 | $67.40 | $67.73 | $67.40 | $67.68 | $61.65 | 2,757,495 |
2017-08-15 | $67.52 | $67.86 | $67.42 | $67.62 | $61.60 | 2,069,795 |
2017-08-14 | $66.90 | $67.47 | $66.86 | $67.30 | $61.30 | 4,246,966 |
2017-08-11 | $66.00 | $66.26 | $65.86 | $66.02 | $60.14 | 2,775,563 |
2017-08-10 | $66.70 | $66.76 | $65.76 | $65.81 | $59.95 | 5,281,618 |
2017-08-09 | $67.10 | $67.61 | $67.02 | $67.47 | $61.46 | 4,273,370 |
2017-08-08 | $69.29 | $69.47 | $68.72 | $68.81 | $62.68 | 3,174,845 |
2017-08-07 | $69.08 | $69.40 | $69.08 | $69.40 | $63.22 | 1,183,216 |
2017-08-04 | $69.11 | $69.36 | $68.93 | $69.18 | $63.02 | 1,429,212 |
2017-08-03 | $68.87 | $69.06 | $68.45 | $68.68 | $62.56 | 1,962,629 |
2017-08-02 | $70.20 | $70.36 | $69.93 | $70.12 | $63.87 | 1,844,926 |
2017-08-01 | $70.16 | $70.38 | $70.16 | $70.25 | $63.99 | 1,603,159 |
2017-07-31 | $69.88 | $69.88 | $69.55 | $69.70 | $63.49 | 2,021,952 |
2017-07-28 | $69.33 | $69.67 | $69.33 | $69.64 | $63.44 | 5,463,757 |
2017-07-27 | $71.50 | $71.58 | $70.68 | $70.99 | $64.66 | 2,585,023 |
2017-07-26 | $71.00 | $71.62 | $71.00 | $71.57 | $65.19 | 1,587,060 |
2017-07-25 | $71.41 | $71.51 | $71.18 | $71.18 | $64.84 | 2,531,685 |
2017-07-24 | $71.67 | $71.78 | $71.55 | $71.65 | $65.27 | 1,014,920 |
2017-07-21 | $71.37 | $71.50 | $71.22 | $71.46 | $65.09 | 1,722,062 |
2017-07-20 | $71.01 | $71.01 | $70.74 | $70.95 | $64.63 | 1,677,971 |
2017-07-19 | $70.76 | $70.91 | $70.56 | $70.71 | $64.41 | 1,540,797 |
2017-07-18 | $70.22 | $70.54 | $70.14 | $70.46 | $64.18 | 2,635,060 |
2017-07-17 | $70.09 | $70.12 | $69.92 | $70.02 | $63.78 | 1,385,579 |
2017-07-14 | $69.91 | $70.52 | $69.81 | $70.43 | $64.15 | 3,434,930 |
2017-07-13 | $69.02 | $69.21 | $68.87 | $69.11 | $62.95 | 1,362,578 |
2017-07-12 | $68.08 | $68.79 | $68.08 | $68.70 | $62.58 | 2,062,499 |
2017-07-11 | $67.52 | $67.68 | $67.35 | $67.51 | $61.50 | 2,263,172 |
2017-07-10 | $67.02 | $67.42 | $67.02 | $67.39 | $61.39 | 1,148,498 |
2017-07-07 | $66.87 | $67.03 | $66.62 | $66.95 | $60.98 | 1,999,482 |
2017-07-06 | $66.81 | $66.93 | $66.54 | $66.55 | $60.62 | 2,756,378 |
2017-07-05 | $67.24 | $67.35 | $66.95 | $67.31 | $61.31 | 1,929,313 |
2017-07-03 | $67.75 | $68.00 | $67.68 | $67.80 | $61.76 | 836,844 |
2017-06-30 | $67.93 | $68.01 | $67.56 | $67.81 | $61.77 | 1,502,120 |
2017-06-29 | $67.89 | $67.96 | $66.99 | $67.34 | $61.34 | 2,802,585 |
2017-06-28 | $67.70 | $68.17 | $67.68 | $68.16 | $62.09 | 1,684,470 |
2017-06-27 | $68.22 | $68.23 | $67.69 | $67.74 | $61.70 | 1,678,351 |
2017-06-26 | $68.57 | $68.60 | $68.28 | $68.38 | $62.29 | 1,210,186 |
2017-06-23 | $67.65 | $68.16 | $67.65 | $68.04 | $61.98 | 2,072,271 |
2017-06-22 | $67.25 | $67.60 | $67.22 | $67.45 | $61.44 | 1,961,853 |
2017-06-21 | $66.86 | $67.04 | $66.70 | $66.84 | $60.88 | 2,237,470 |
2017-06-20 | $67.40 | $67.45 | $66.84 | $66.88 | $60.92 | 1,888,916 |
2017-06-19 | $67.76 | $67.83 | $67.47 | $67.67 | $61.64 | 2,544,989 |
2017-06-16 | $67.25 | $67.36 | $66.98 | $67.27 | $61.28 | 2,957,087 |
2017-06-15 | $67.35 | $67.47 | $67.06 | $67.40 | $61.39 | 3,134,725 |
2017-06-14 | $68.77 | $69.01 | $68.28 | $68.53 | $62.42 | 3,705,601 |
2017-06-13 | $67.69 | $68.18 | $67.69 | $68.14 | $62.07 | 2,239,713 |
2017-06-12 | $67.25 | $67.30 | $67.01 | $67.23 | $61.24 | 4,520,122 |
2017-06-09 | $68.61 | $68.74 | $67.80 | $67.94 | $61.89 | 5,377,416 |
2017-06-08 | $68.22 | $68.33 | $68.08 | $68.29 | $62.21 | 1,981,966 |
2017-06-07 | $67.95 | $68.04 | $67.56 | $67.82 | $61.78 | 2,922,217 |
2017-06-06 | $68.26 | $68.61 | $68.26 | $68.50 | $62.40 | 1,504,327 |
2017-06-05 | $68.56 | $68.63 | $68.39 | $68.50 | $62.40 | 2,124,479 |
2017-06-02 | $68.55 | $68.78 | $68.41 | $68.66 | $62.54 | 3,279,061 |
2017-06-01 | $67.56 | $67.87 | $67.40 | $67.74 | $61.70 | 2,741,371 |
2017-05-31 | $68.20 | $68.23 | $67.56 | $67.72 | $61.69 | 1,912,482 |
2017-05-30 | $67.35 | $67.72 | $67.24 | $67.48 | $61.47 | 2,853,096 |
2017-05-26 | $68.22 | $68.49 | $68.10 | $68.44 | $62.34 | 2,976,182 |
2017-05-25 | $67.70 | $67.97 | $67.70 | $67.92 | $61.87 | 3,580,443 |
2017-05-24 | $66.97 | $67.25 | $66.83 | $67.22 | $61.23 | 1,659,578 |
2017-05-23 | $66.86 | $66.98 | $66.62 | $66.80 | $60.85 | 2,029,578 |
2017-05-22 | $66.90 | $67.24 | $66.90 | $67.07 | $61.09 | 2,093,957 |
2017-05-19 | $66.13 | $66.81 | $66.13 | $66.77 | $60.82 | 2,374,600 |
2017-05-18 | $65.16 | $65.66 | $64.87 | $65.47 | $59.64 | 2,981,148 |
2017-05-17 | $66.09 | $66.14 | $65.35 | $65.41 | $59.58 | 4,044,548 |
2017-05-16 | $66.36 | $66.59 | $66.32 | $66.58 | $60.65 | 1,605,319 |
2017-05-15 | $66.42 | $66.58 | $66.31 | $66.51 | $60.58 | 1,972,744 |
2017-05-12 | $65.77 | $65.93 | $65.62 | $65.88 | $60.01 | 2,554,709 |
2017-05-11 | $65.80 | $66.12 | $65.36 | $65.99 | $60.11 | 3,288,457 |
2017-05-10 | $64.53 | $64.95 | $64.44 | $64.94 | $59.15 | 3,790,255 |
2017-05-09 | $65.18 | $66.02 | $65.17 | $65.64 | $59.79 | 6,251,274 |
2017-05-08 | $65.19 | $65.38 | $64.90 | $65.03 | $59.24 | 4,978,977 |
2017-05-05 | $62.90 | $63.43 | $62.84 | $63.41 | $57.76 | 2,370,487 |
2017-05-04 | $63.34 | $63.38 | $63.00 | $63.01 | $57.40 | 3,522,645 |
2017-05-03 | $62.99 | $63.04 | $62.59 | $62.84 | $57.24 | 1,445,770 |
2017-05-02 | $63.13 | $63.33 | $62.98 | $63.29 | $57.65 | 1,592,672 |
2017-05-01 | $62.08 | $62.59 | $62.05 | $62.45 | $56.89 | 2,023,357 |
2017-04-28 | $62.00 | $62.15 | $61.88 | $62.10 | $56.57 | 2,039,139 |
2017-04-27 | $62.26 | $62.33 | $62.04 | $62.12 | $56.59 | 3,490,977 |
2017-04-26 | $62.22 | $62.41 | $62.04 | $62.20 | $56.66 | 1,788,389 |
2017-04-25 | $62.22 | $62.48 | $62.20 | $62.33 | $56.78 | 2,448,553 |
2017-04-24 | $61.60 | $61.69 | $61.14 | $61.38 | $55.91 | 2,094,063 |
2017-04-21 | $60.85 | $61.01 | $60.68 | $60.96 | $55.53 | 2,811,268 |
2017-04-20 | $60.13 | $60.49 | $60.13 | $60.49 | $55.10 | 2,213,749 |
2017-04-19 | $59.75 | $59.81 | $59.30 | $59.33 | $54.04 | 2,267,783 |
2017-04-18 | $59.77 | $59.80 | $59.35 | $59.56 | $54.25 | 2,311,731 |
2017-04-17 | $60.14 | $60.52 | $60.06 | $60.52 | $55.13 | 1,956,961 |
2017-04-13 | $60.13 | $60.30 | $59.92 | $59.92 | $54.58 | 2,988,368 |
2017-04-12 | $59.43 | $59.75 | $59.30 | $59.70 | $54.38 | 3,796,929 |
2017-04-11 | $59.26 | $59.33 | $58.90 | $59.11 | $53.84 | 3,646,350 |
2017-04-10 | $59.83 | $59.83 | $59.40 | $59.52 | $54.22 | 3,495,909 |
2017-04-07 | $60.56 | $60.65 | $60.31 | $60.35 | $54.97 | 2,142,543 |
2017-04-06 | $60.83 | $60.89 | $60.74 | $60.85 | $55.43 | 1,771,365 |
2017-04-05 | $61.24 | $61.41 | $60.99 | $61.04 | $55.60 | 2,164,482 |
2017-04-04 | $61.29 | $61.61 | $61.29 | $61.51 | $56.03 | 1,698,019 |
2017-04-03 | $61.86 | $62.11 | $61.73 | $62.07 | $56.54 | 1,781,183 |
2017-03-31 | $61.96 | $62.12 | $61.87 | $61.87 | $56.36 | 1,920,352 |
2017-03-30 | $62.08 | $62.31 | $62.05 | $62.15 | $56.61 | 1,344,490 |
2017-03-29 | $62.42 | $62.54 | $62.27 | $62.51 | $56.94 | 2,279,668 |
2017-03-28 | $62.14 | $62.48 | $62.14 | $62.40 | $56.84 | 3,105,350 |
2017-03-27 | $62.26 | $62.48 | $62.12 | $62.44 | $56.88 | 1,414,523 |
2017-03-24 | $62.17 | $62.55 | $62.10 | $62.47 | $56.90 | 1,957,687 |
2017-03-23 | $62.23 | $62.39 | $61.95 | $62.08 | $56.55 | 2,284,175 |
2017-03-22 | $61.90 | $62.43 | $61.86 | $62.35 | $56.79 | 2,091,989 |
2017-03-21 | $62.62 | $62.78 | $61.83 | $61.83 | $56.32 | 3,420,015 |
2017-03-20 | $61.98 | $62.43 | $61.98 | $62.23 | $56.68 | 2,963,917 |
2017-03-17 | $61.26 | $61.41 | $61.20 | $61.29 | $55.83 | 2,442,576 |
2017-03-16 | $61.31 | $61.41 | $60.97 | $61.16 | $55.71 | 3,796,607 |
2017-03-15 | $59.76 | $61.40 | $59.72 | $61.31 | $55.85 | 5,350,889 |
2017-03-14 | $59.54 | $59.54 | $59.31 | $59.35 | $54.06 | 1,484,453 |
2017-03-13 | $58.95 | $59.33 | $58.95 | $59.31 | $54.03 | 3,310,107 |
2017-03-10 | $58.08 | $58.44 | $57.95 | $58.36 | $53.16 | 1,812,755 |
2017-03-09 | $57.69 | $57.69 | $57.21 | $57.44 | $52.32 | 1,833,284 |
2017-03-08 | $58.13 | $58.21 | $57.79 | $57.83 | $52.68 | 1,428,850 |
2017-03-07 | $57.99 | $58.18 | $57.92 | $58.07 | $52.90 | 2,077,635 |
2017-03-06 | $57.54 | $57.75 | $57.53 | $57.69 | $52.55 | 1,776,779 |
2017-03-03 | $57.68 | $57.78 | $57.38 | $57.73 | $52.59 | 2,703,406 |
2017-03-02 | $58.67 | $58.71 | $58.08 | $58.16 | $52.98 | 2,146,152 |
2017-03-01 | $58.57 | $59.01 | $58.51 | $58.95 | $53.70 | 2,549,075 |
2017-02-28 | $59.03 | $59.05 | $58.49 | $58.56 | $53.34 | 2,446,410 |
2017-02-27 | $58.79 | $58.88 | $58.51 | $58.67 | $53.44 | 1,259,655 |
2017-02-24 | $58.92 | $59.09 | $58.92 | $59.07 | $53.81 | 1,007,362 |
2017-02-23 | $59.55 | $59.77 | $59.48 | $59.52 | $54.22 | 2,118,936 |
2017-02-22 | $58.95 | $59.23 | $58.84 | $59.20 | $53.93 | 1,311,914 |
2017-02-21 | $58.80 | $59.10 | $58.71 | $59.07 | $53.81 | 1,576,532 |
2017-02-17 | $57.71 | $57.99 | $57.68 | $57.97 | $52.81 | 1,312,623 |
2017-02-16 | $58.39 | $58.43 | $58.12 | $58.15 | $52.97 | 2,336,929 |
2017-02-15 | $58.16 | $58.83 | $58.08 | $58.80 | $53.56 | 1,855,981 |
2017-02-14 | $58.13 | $58.18 | $57.73 | $58.14 | $52.96 | 2,282,133 |
2017-02-13 | $57.92 | $58.11 | $57.75 | $58.08 | $52.91 | 1,790,953 |
2017-02-10 | $57.84 | $58.14 | $57.77 | $58.12 | $52.94 | 2,746,685 |
2017-02-09 | $58.06 | $58.19 | $57.97 | $58.07 | $52.90 | 2,017,688 |
2017-02-08 | $57.89 | $58.10 | $57.86 | $58.01 | $52.84 | 1,925,682 |
2017-02-07 | $58.16 | $58.27 | $58.07 | $58.23 | $53.04 | 1,487,206 |
2017-02-06 | $58.77 | $58.86 | $58.65 | $58.81 | $53.57 | 1,417,170 |
2017-02-03 | $58.78 | $59.09 | $58.68 | $58.91 | $53.66 | 1,677,263 |
2017-02-02 | $58.47 | $58.63 | $58.31 | $58.44 | $53.23 | 2,131,798 |
2017-02-01 | $57.93 | $58.00 | $57.69 | $57.90 | $52.74 | 2,415,200 |
2017-01-31 | $57.67 | $58.02 | $57.66 | $57.88 | $52.72 | 2,098,691 |
2017-01-30 | $56.97 | $57.12 | $56.75 | $57.12 | $52.03 | 1,680,311 |
2017-01-27 | $57.20 | $57.43 | $56.98 | $57.20 | $52.10 | 1,868,804 |
2017-01-26 | $57.56 | $57.63 | $57.34 | $57.35 | $52.24 | 2,234,615 |
2017-01-25 | $57.06 | $57.64 | $57.01 | $57.56 | $52.43 | 2,456,702 |
2017-01-24 | $57.00 | $57.10 | $56.92 | $56.94 | $51.87 | 1,653,851 |
2017-01-23 | $56.43 | $57.00 | $56.43 | $56.96 | $51.89 | 1,495,255 |
2017-01-20 | $56.18 | $56.36 | $56.03 | $56.16 | $51.16 | 2,296,381 |
2017-01-19 | $56.32 | $56.32 | $55.94 | $56.16 | $51.16 | 2,098,721 |
2017-01-18 | $56.59 | $56.71 | $56.17 | $56.26 | $51.25 | 2,013,990 |
2017-01-17 | $56.91 | $57.08 | $56.90 | $57.08 | $51.99 | 2,399,983 |
2017-01-13 | $56.23 | $56.72 | $56.23 | $56.69 | $51.64 | 1,499,340 |
2017-01-12 | $56.24 | $56.75 | $56.23 | $56.72 | $51.67 | 3,969,075 |
2017-01-11 | $55.48 | $56.04 | $55.23 | $55.99 | $51.00 | 3,974,761 |
2017-01-10 | $54.45 | $54.70 | $54.40 | $54.47 | $49.62 | 1,408,602 |
2017-01-09 | $54.05 | $54.36 | $54.05 | $54.24 | $49.41 | 1,467,474 |
2017-01-06 | $54.56 | $54.56 | $54.33 | $54.34 | $49.50 | 1,695,998 |
2017-01-05 | $54.73 | $55.07 | $54.66 | $54.94 | $50.04 | 2,837,613 |
2017-01-04 | $54.28 | $54.51 | $54.25 | $54.40 | $49.55 | 2,253,107 |
2017-01-03 | $53.96 | $54.04 | $53.80 | $54.03 | $49.22 | 3,059,882 |
2016-12-30 | $53.71 | $53.71 | $53.10 | $53.22 | $48.48 | 1,868,267 |
2016-12-29 | $53.22 | $53.56 | $53.03 | $53.54 | $48.77 | 2,221,936 |
2016-12-28 | $53.04 | $53.12 | $52.88 | $52.99 | $48.27 | 1,810,995 |
2016-12-27 | $52.99 | $53.14 | $52.98 | $53.08 | $48.35 | 1,184,931 |
2016-12-23 | $52.79 | $53.10 | $52.75 | $53.09 | $48.36 | 1,688,233 |
2016-12-22 | $52.80 | $52.88 | $52.60 | $52.77 | $48.07 | 2,387,414 |
2016-12-21 | $53.54 | $53.58 | $53.33 | $53.35 | $48.60 | 1,668,555 |
2016-12-20 | $54.16 | $54.32 | $54.12 | $54.26 | $48.83 | 1,990,248 |
2016-12-19 | $54.24 | $54.44 | $54.22 | $54.26 | $48.83 | 1,842,610 |
2016-12-16 | $54.28 | $54.30 | $54.06 | $54.23 | $48.81 | 1,786,063 |
2016-12-15 | $54.36 | $54.39 | $54.13 | $54.19 | $48.77 | 3,286,778 |
2016-12-14 | $55.18 | $55.46 | $54.01 | $54.06 | $48.65 | 3,215,596 |
2016-12-13 | $55.26 | $55.59 | $55.21 | $55.52 | $49.97 | 1,347,070 |
2016-12-12 | $55.06 | $55.23 | $54.98 | $55.06 | $49.55 | 2,123,490 |
2016-12-09 | $55.10 | $55.23 | $54.96 | $55.00 | $49.50 | 1,706,770 |
2016-12-08 | $55.08 | $55.52 | $55.01 | $55.41 | $49.87 | 2,807,195 |
2016-12-07 | $54.24 | $55.05 | $54.18 | $54.95 | $49.46 | 4,090,676 |
2016-12-06 | $53.95 | $53.95 | $53.60 | $53.79 | $48.41 | 2,628,120 |
2016-12-05 | $53.37 | $53.58 | $53.29 | $53.54 | $48.19 | 2,002,883 |
2016-12-02 | $53.17 | $53.38 | $53.10 | $53.29 | $47.96 | 1,818,999 |
2016-12-01 | $53.42 | $53.54 | $53.25 | $53.46 | $48.11 | 2,716,120 |
2016-11-30 | $53.62 | $53.62 | $53.19 | $53.26 | $47.93 | 2,671,794 |
2016-11-29 | $53.08 | $53.52 | $53.06 | $53.40 | $48.06 | 2,034,330 |
2016-11-28 | $53.14 | $53.29 | $53.01 | $53.03 | $47.73 | 1,519,929 |
2016-11-25 | $52.85 | $53.03 | $52.85 | $53.03 | $47.73 | 561,802 |
2016-11-23 | $52.98 | $53.01 | $52.66 | $52.80 | $47.52 | 2,453,953 |
2016-11-22 | $52.78 | $53.44 | $52.78 | $53.43 | $48.09 | 3,108,366 |
2016-11-21 | $52.28 | $52.38 | $52.09 | $52.16 | $46.94 | 1,550,281 |
2016-11-18 | $52.47 | $52.53 | $51.94 | $51.95 | $46.76 | 3,635,876 |
2016-11-17 | $52.62 | $52.71 | $52.36 | $52.39 | $47.15 | 2,363,346 |
2016-11-16 | $52.40 | $52.62 | $52.17 | $52.41 | $47.17 | 2,317,870 |
2016-11-15 | $52.42 | $53.00 | $52.36 | $52.91 | $47.62 | 3,007,108 |
2016-11-14 | $52.42 | $52.57 | $52.23 | $52.33 | $47.10 | 4,024,394 |
2016-11-11 | $52.83 | $53.10 | $52.33 | $52.85 | $47.57 | 4,813,651 |
2016-11-10 | $53.93 | $54.03 | $52.80 | $53.11 | $47.80 | 8,901,389 |
2016-11-09 | $54.14 | $54.52 | $53.70 | $53.73 | $48.36 | 8,951,511 |
2016-11-08 | $55.74 | $56.56 | $55.64 | $56.37 | $50.73 | 3,864,194 |
2016-11-07 | $55.13 | $55.82 | $55.13 | $55.76 | $50.18 | 3,613,879 |
2016-11-04 | $54.35 | $54.74 | $54.32 | $54.38 | $48.94 | 2,490,665 |
2016-11-03 | $54.71 | $54.89 | $54.47 | $54.54 | $49.09 | 2,219,825 |
2016-11-02 | $54.72 | $54.79 | $54.31 | $54.48 | $49.03 | 2,586,503 |
2016-11-01 | $55.53 | $55.53 | $54.67 | $54.90 | $49.41 | 3,164,285 |
2016-10-31 | $55.25 | $55.44 | $55.14 | $55.35 | $49.82 | 1,927,128 |
2016-10-28 | $55.42 | $55.65 | $55.03 | $55.25 | $49.73 | 2,912,339 |
2016-10-27 | $55.82 | $55.82 | $55.20 | $55.21 | $49.69 | 1,932,492 |
2016-10-26 | $55.77 | $55.86 | $55.53 | $55.58 | $50.02 | 2,126,650 |
2016-10-25 | $56.49 | $56.54 | $56.29 | $56.49 | $50.84 | 1,579,559 |
2016-10-24 | $56.87 | $56.87 | $56.39 | $56.47 | $50.82 | 1,432,873 |
2016-10-21 | $55.97 | $56.29 | $55.87 | $56.19 | $50.57 | 3,135,917 |
2016-10-20 | $56.60 | $56.77 | $56.28 | $56.41 | $50.77 | 2,008,158 |
2016-10-19 | $56.87 | $57.13 | $56.75 | $57.04 | $51.34 | 1,214,927 |
2016-10-18 | $56.60 | $56.79 | $56.52 | $56.60 | $50.94 | 1,841,670 |
2016-10-17 | $55.59 | $55.76 | $55.55 | $55.67 | $50.10 | 1,165,370 |
2016-10-14 | $55.92 | $56.05 | $55.36 | $55.36 | $49.82 | 2,970,237 |
2016-10-13 | $55.20 | $55.69 | $54.92 | $55.54 | $49.99 | 2,681,952 |
2016-10-12 | $55.93 | $56.31 | $55.85 | $56.09 | $50.48 | 2,282,168 |
2016-10-11 | $56.50 | $56.50 | $55.87 | $56.03 | $50.43 | 3,483,825 |
2016-10-10 | $57.96 | $58.38 | $57.96 | $58.20 | $52.38 | 1,299,497 |
2016-10-07 | $58.09 | $58.09 | $57.33 | $57.61 | $51.85 | 2,017,574 |
2016-10-06 | $57.47 | $57.99 | $57.37 | $57.96 | $52.16 | 3,067,840 |
2016-10-05 | $57.46 | $57.72 | $57.36 | $57.66 | $51.89 | 1,935,230 |
2016-10-04 | $57.70 | $57.77 | $56.85 | $56.92 | $51.23 | 3,291,063 |
2016-10-03 | $58.00 | $58.20 | $57.70 | $58.04 | $52.24 | 2,523,441 |
2016-09-30 | $57.96 | $58.29 | $57.74 | $58.13 | $52.32 | 2,105,722 |
2016-09-29 | $58.52 | $58.60 | $57.64 | $57.81 | $52.03 | 2,504,688 |
2016-09-28 | $58.18 | $58.63 | $57.83 | $58.63 | $52.77 | 2,341,678 |
2016-09-27 | $57.91 | $58.31 | $57.79 | $58.30 | $52.47 | 1,845,706 |
2016-09-26 | $57.41 | $57.47 | $57.02 | $57.03 | $51.33 | 1,796,162 |
2016-09-23 | $57.90 | $58.01 | $57.63 | $57.65 | $51.89 | 1,637,288 |
2016-09-22 | $58.39 | $58.62 | $58.10 | $58.30 | $52.47 | 2,435,604 |
2016-09-21 | $56.76 | $57.93 | $56.69 | $57.84 | $52.06 | 3,474,535 |
2016-09-20 | $56.29 | $56.39 | $56.11 | $56.22 | $50.60 | 1,592,737 |
2016-09-19 | $55.96 | $56.14 | $55.72 | $55.73 | $50.16 | 2,717,001 |
2016-09-16 | $55.00 | $55.28 | $54.55 | $55.20 | $49.68 | 2,962,848 |
2016-09-15 | $55.13 | $55.62 | $54.85 | $55.54 | $49.99 | 4,885,903 |
2016-09-14 | $54.79 | $55.57 | $54.79 | $54.91 | $49.42 | 4,134,231 |
2016-09-13 | $55.33 | $55.33 | $54.58 | $54.67 | $49.20 | 4,732,265 |
2016-09-12 | $55.40 | $56.66 | $55.36 | $56.49 | $50.84 | 3,266,445 |
2016-09-09 | $57.43 | $57.43 | $56.35 | $56.36 | $50.72 | 3,313,412 |
2016-09-08 | $58.77 | $58.78 | $58.29 | $58.34 | $52.51 | 2,257,356 |
2016-09-07 | $58.97 | $59.14 | $58.87 | $59.02 | $53.12 | 2,897,389 |
2016-09-06 | $58.21 | $59.02 | $58.11 | $58.97 | $53.07 | 4,730,664 |
2016-09-02 | $57.16 | $57.34 | $56.93 | $57.20 | $51.48 | 3,364,533 |
2016-09-01 | $56.23 | $56.61 | $56.15 | $56.61 | $50.95 | 2,460,509 |
2016-08-31 | $56.64 | $56.65 | $56.33 | $56.35 | $50.72 | 2,475,536 |
2016-08-30 | $57.01 | $57.10 | $56.65 | $56.70 | $51.03 | 1,232,549 |
2016-08-29 | $56.43 | $56.76 | $56.37 | $56.68 | $51.01 | 1,273,333 |
2016-08-26 | $56.78 | $57.45 | $56.02 | $56.21 | $50.59 | 3,827,097 |
2016-08-25 | $56.76 | $56.94 | $56.75 | $56.93 | $51.24 | 1,639,346 |
2016-08-24 | $56.76 | $56.82 | $56.59 | $56.80 | $51.12 | 1,835,580 |
2016-08-23 | $57.15 | $57.29 | $56.84 | $56.87 | $51.18 | 1,446,423 |
2016-08-22 | $56.79 | $56.79 | $56.39 | $56.52 | $50.87 | 1,400,386 |
2016-08-19 | $57.05 | $57.31 | $56.82 | $57.25 | $51.53 | 1,330,299 |
2016-08-18 | $57.25 | $57.67 | $57.20 | $57.65 | $51.89 | 1,771,858 |
2016-08-17 | $56.71 | $56.94 | $56.31 | $56.83 | $51.15 | 1,907,034 |
2016-08-16 | $57.70 | $57.70 | $57.51 | $57.59 | $51.83 | 1,616,126 |
2016-08-15 | $57.73 | $58.09 | $57.67 | $57.84 | $52.06 | 1,626,436 |
2016-08-12 | $57.31 | $57.42 | $57.10 | $57.21 | $51.49 | 1,151,189 |
2016-08-11 | $57.32 | $57.78 | $57.18 | $57.74 | $51.97 | 3,345,376 |
2016-08-10 | $57.30 | $57.38 | $57.07 | $57.27 | $51.54 | 3,011,923 |
2016-08-09 | $56.93 | $57.28 | $56.83 | $57.03 | $51.33 | 1,461,982 |
2016-08-08 | $56.37 | $56.44 | $56.27 | $56.33 | $50.70 | 1,177,209 |
2016-08-05 | $55.78 | $55.96 | $55.68 | $55.95 | $50.36 | 1,663,269 |
2016-08-04 | $54.95 | $55.25 | $54.91 | $55.13 | $49.62 | 1,682,681 |
2016-08-03 | $54.57 | $54.87 | $54.49 | $54.87 | $49.38 | 1,927,439 |
2016-08-02 | $55.77 | $55.77 | $55.13 | $55.26 | $49.73 | 2,292,528 |
2016-08-01 | $56.09 | $56.21 | $55.92 | $56.06 | $50.45 | 2,667,504 |
2016-07-29 | $55.45 | $55.70 | $55.35 | $55.66 | $50.09 | 3,229,224 |
2016-07-28 | $54.57 | $54.78 | $54.51 | $54.78 | $49.30 | 929,622 |
2016-07-27 | $54.59 | $54.74 | $54.23 | $54.59 | $49.13 | 1,805,663 |
2016-07-26 | $54.45 | $54.64 | $54.25 | $54.29 | $48.86 | 2,135,041 |
2016-07-25 | $54.04 | $54.11 | $53.69 | $53.70 | $48.33 | 742,576 |
2016-07-22 | $54.14 | $54.31 | $54.03 | $54.31 | $48.88 | 967,063 |
2016-07-21 | $53.85 | $54.01 | $53.74 | $53.80 | $48.42 | 1,666,976 |
2016-07-20 | $54.06 | $54.12 | $53.88 | $53.95 | $48.56 | 1,824,802 |
2016-07-19 | $54.04 | $54.10 | $53.89 | $53.95 | $48.56 | 1,187,525 |
2016-07-18 | $54.20 | $54.56 | $54.20 | $54.56 | $49.10 | 1,229,985 |
2016-07-15 | $54.36 | $54.48 | $54.20 | $54.34 | $48.91 | 1,486,306 |
2016-07-14 | $54.29 | $54.66 | $54.28 | $54.48 | $49.03 | 1,815,576 |
2016-07-13 | $53.62 | $53.65 | $53.26 | $53.45 | $48.11 | 1,907,194 |
2016-07-12 | $53.07 | $53.52 | $52.99 | $53.40 | $48.06 | 3,835,066 |
2016-07-11 | $52.81 | $52.94 | $52.66 | $52.68 | $47.41 | 2,087,053 |
2016-07-08 | $52.00 | $52.47 | $51.97 | $52.46 | $47.21 | 1,925,692 |
2016-07-07 | $51.77 | $51.94 | $51.51 | $51.68 | $46.51 | 2,302,154 |
2016-07-06 | $50.72 | $51.30 | $50.57 | $51.28 | $46.15 | 3,282,714 |
2016-07-05 | $52.38 | $52.39 | $51.99 | $51.99 | $46.79 | 2,152,973 |
2016-07-01 | $52.78 | $52.97 | $52.66 | $52.83 | $47.55 | 2,344,187 |
2016-06-30 | $51.95 | $52.14 | $51.76 | $52.07 | $46.86 | 3,241,833 |
2016-06-29 | $51.37 | $51.70 | $51.37 | $51.67 | $46.50 | 3,394,173 |
2016-06-28 | $50.34 | $50.54 | $50.15 | $50.49 | $45.44 | 3,188,725 |
2016-06-27 | $49.57 | $49.58 | $48.69 | $48.95 | $44.06 | 4,910,120 |
2016-06-24 | $50.55 | $51.14 | $49.98 | $49.98 | $44.98 | 5,832,033 |
2016-06-23 | $52.87 | $53.43 | $52.74 | $53.41 | $48.07 | 2,031,640 |
2016-06-22 | $52.65 | $52.76 | $52.44 | $52.51 | $47.26 | 3,302,276 |
2016-06-21 | $51.93 | $52.16 | $51.79 | $52.08 | $46.87 | 1,558,105 |
2016-06-20 | $51.82 | $52.08 | $51.73 | $51.78 | $46.60 | 2,842,779 |
2016-06-17 | $50.67 | $50.67 | $50.29 | $50.56 | $45.50 | 1,817,621 |
2016-06-16 | $50.15 | $50.67 | $49.85 | $50.61 | $45.55 | 2,142,666 |
2016-06-15 | $50.91 | $51.31 | $50.78 | $50.86 | $45.77 | 2,922,495 |
2016-06-14 | $50.33 | $50.45 | $50.03 | $50.31 | $45.28 | 2,569,893 |
2016-06-13 | $50.66 | $51.13 | $50.66 | $50.72 | $45.65 | 1,823,658 |
2016-06-10 | $51.98 | $52.11 | $51.55 | $51.75 | $46.58 | 2,266,106 |
2016-06-09 | $52.62 | $52.83 | $52.51 | $52.66 | $47.39 | 2,024,986 |
2016-06-08 | $53.01 | $53.17 | $52.89 | $53.07 | $47.76 | 2,029,758 |
2016-06-07 | $52.35 | $52.68 | $52.35 | $52.65 | $47.39 | 2,223,406 |
2016-06-06 | $51.67 | $52.26 | $51.66 | $52.06 | $46.85 | 3,627,246 |
2016-06-03 | $51.11 | $51.46 | $50.99 | $51.46 | $46.31 | 2,894,371 |
2016-06-02 | $50.10 | $50.51 | $50.10 | $50.50 | $45.45 | 3,306,354 |
2016-06-01 | $49.78 | $50.03 | $49.74 | $49.94 | $44.95 | 1,800,474 |
2016-05-31 | $49.83 | $49.99 | $49.74 | $49.76 | $44.78 | 2,624,775 |
2016-05-27 | $50.10 | $50.13 | $49.75 | $49.79 | $44.81 | 1,555,127 |
2016-05-26 | $50.07 | $50.17 | $49.85 | $49.94 | $44.95 | 2,097,457 |
2016-05-25 | $49.84 | $50.00 | $49.77 | $49.91 | $44.92 | 1,967,296 |
2016-05-24 | $48.93 | $49.15 | $48.90 | $49.05 | $44.15 | 3,666,434 |
2016-05-23 | $49.18 | $49.39 | $49.15 | $49.25 | $44.33 | 3,899,924 |
2016-05-20 | $49.02 | $49.15 | $48.97 | $49.07 | $44.16 | 2,320,076 |
2016-05-19 | $48.79 | $48.95 | $48.69 | $48.86 | $43.97 | 2,692,267 |
2016-05-18 | $49.05 | $49.32 | $48.65 | $48.84 | $43.96 | 3,209,587 |
2016-05-17 | $49.92 | $49.97 | $49.54 | $49.65 | $44.69 | 2,540,726 |
2016-05-16 | $49.91 | $50.03 | $49.85 | $49.96 | $44.96 | 1,895,091 |
2016-05-13 | $49.97 | $50.01 | $49.57 | $49.58 | $44.62 | 2,971,331 |
2016-05-12 | $50.93 | $50.99 | $50.52 | $50.58 | $45.52 | 2,830,783 |
2016-05-11 | $50.87 | $51.04 | $50.68 | $50.76 | $45.68 | 1,715,779 |
2016-05-10 | $50.73 | $51.00 | $50.73 | $51.00 | $45.90 | 2,564,020 |
2016-05-09 | $50.44 | $50.62 | $50.12 | $50.16 | $45.14 | 2,833,062 |
2016-05-06 | $50.32 | $50.61 | $50.07 | $50.47 | $45.42 | 3,530,983 |
2016-05-05 | $50.85 | $51.00 | $50.28 | $50.42 | $45.38 | 3,438,657 |
2016-05-04 | $51.01 | $51.02 | $50.54 | $50.54 | $45.49 | 5,354,179 |
2016-05-03 | $51.84 | $52.04 | $51.40 | $51.51 | $46.36 | 4,678,575 |
2016-05-02 | $52.48 | $52.62 | $52.28 | $52.58 | $47.32 | 2,416,547 |
2016-04-29 | $52.46 | $52.54 | $51.92 | $52.25 | $47.03 | 3,920,364 |
2016-04-28 | $52.62 | $53.04 | $52.55 | $52.85 | $47.57 | 4,224,163 |
2016-04-27 | $52.89 | $53.25 | $52.70 | $53.17 | $47.85 | 2,037,803 |
2016-04-26 | $53.14 | $53.23 | $52.94 | $53.12 | $47.81 | 3,286,694 |
2016-04-25 | $52.92 | $52.92 | $52.64 | $52.71 | $47.44 | 2,206,139 |
2016-04-22 | $53.15 | $53.23 | $52.84 | $52.92 | $47.63 | 1,887,412 |
2016-04-21 | $53.91 | $53.92 | $53.36 | $53.45 | $48.11 | 2,396,024 |
2016-04-20 | $53.67 | $53.91 | $53.57 | $53.75 | $48.38 | 1,518,256 |
2016-04-19 | $54.00 | $54.27 | $53.89 | $54.02 | $48.62 | 3,235,305 |
2016-04-18 | $52.94 | $53.24 | $52.77 | $53.21 | $47.89 | 3,432,788 |
2016-04-15 | $53.04 | $53.10 | $52.79 | $52.81 | $47.53 | 5,019,949 |
2016-04-14 | $53.15 | $53.16 | $52.87 | $52.94 | $47.65 | 2,499,589 |
2016-04-13 | $53.11 | $53.33 | $52.86 | $53.06 | $47.75 | 5,638,730 |
2016-04-12 | $52.12 | $52.57 | $51.94 | $52.46 | $47.21 | 2,772,511 |
2016-04-11 | $51.85 | $52.21 | $51.85 | $51.97 | $46.77 | 3,101,581 |
2016-04-08 | $51.78 | $51.78 | $51.31 | $51.45 | $46.31 | 2,324,710 |
2016-04-07 | $51.20 | $51.23 | $50.78 | $50.83 | $45.75 | 2,963,741 |
2016-04-06 | $51.19 | $51.64 | $51.07 | $51.63 | $46.47 | 2,358,631 |
2016-04-05 | $50.89 | $51.02 | $50.70 | $50.72 | $45.65 | 2,292,292 |
2016-04-04 | $52.03 | $52.18 | $51.68 | $51.69 | $46.52 | 1,828,825 |
2016-04-01 | $51.38 | $52.17 | $51.26 | $52.06 | $46.85 | 2,125,378 |
2016-03-31 | $53.20 | $53.31 | $52.76 | $52.82 | $47.54 | 2,635,555 |
2016-03-30 | $53.44 | $53.56 | $53.23 | $53.29 | $47.96 | 2,405,222 |
2016-03-29 | $51.77 | $52.70 | $51.76 | $52.70 | $47.43 | 1,893,003 |
2016-03-28 | $51.55 | $51.72 | $51.55 | $51.58 | $46.42 | 960,530 |
2016-03-24 | $51.42 | $51.60 | $51.33 | $51.56 | $46.40 | 1,666,635 |
2016-03-23 | $51.91 | $51.94 | $51.56 | $51.56 | $46.40 | 1,916,028 |
2016-03-22 | $52.12 | $52.57 | $52.06 | $52.41 | $47.17 | 1,644,971 |
2016-03-21 | $51.99 | $52.18 | $51.90 | $52.09 | $46.88 | 1,224,364 |
2016-03-18 | $52.08 | $52.27 | $51.83 | $52.14 | $46.93 | 1,797,996 |
2016-03-17 | $51.73 | $52.35 | $51.67 | $52.26 | $47.03 | 3,408,420 |
2016-03-16 | $49.93 | $51.10 | $49.90 | $51.03 | $45.93 | 3,177,999 |
2016-03-15 | $49.91 | $50.01 | $49.78 | $49.97 | $44.97 | 2,386,967 |
2016-03-14 | $50.46 | $50.46 | $50.18 | $50.24 | $45.22 | 1,540,899 |
2016-03-11 | $50.26 | $50.76 | $50.26 | $50.65 | $45.59 | 2,838,535 |
2016-03-10 | $49.53 | $49.77 | $49.11 | $49.57 | $44.61 | 3,029,475 |
2016-03-09 | $48.66 | $48.96 | $48.63 | $48.76 | $43.88 | 2,985,228 |
2016-03-08 | $48.62 | $48.72 | $48.41 | $48.44 | $43.60 | 2,834,454 |
2016-03-07 | $49.05 | $49.68 | $49.05 | $49.58 | $44.62 | 3,287,200 |
2016-03-04 | $49.09 | $49.78 | $49.09 | $49.74 | $44.77 | 4,166,576 |
2016-03-03 | $48.63 | $48.97 | $48.59 | $48.94 | $44.05 | 2,120,566 |
2016-03-02 | $47.79 | $48.30 | $47.71 | $48.28 | $43.45 | 3,063,026 |
2016-03-01 | $47.52 | $48.02 | $47.25 | $47.90 | $43.11 | 4,033,946 |
2016-02-29 | $46.68 | $46.83 | $46.57 | $46.59 | $41.93 | 2,421,640 |
2016-02-26 | $46.91 | $47.02 | $46.24 | $46.30 | $41.67 | 2,002,965 |
2016-02-25 | $46.57 | $47.04 | $46.44 | $47.02 | $42.32 | 2,779,395 |
2016-02-24 | $46.36 | $47.01 | $46.20 | $46.86 | $42.17 | 2,467,421 |
2016-02-23 | $47.19 | $47.27 | $46.78 | $46.81 | $42.13 | 2,172,183 |
2016-02-22 | $47.35 | $47.61 | $47.34 | $47.61 | $42.85 | 1,909,974 |
2016-02-19 | $46.60 | $46.90 | $46.59 | $46.63 | $41.97 | 2,415,297 |
2016-02-18 | $47.00 | $47.06 | $46.65 | $46.87 | $42.18 | 2,629,505 |
2016-02-17 | $46.86 | $47.50 | $46.81 | $47.38 | $42.64 | 2,580,944 |
2016-02-16 | $46.50 | $46.83 | $46.40 | $46.83 | $42.15 | 2,905,855 |
2016-02-12 | $46.01 | $46.49 | $45.89 | $46.47 | $41.82 | 3,702,867 |
2016-02-11 | $45.94 | $46.30 | $45.79 | $46.00 | $41.40 | 5,012,371 |
2016-02-10 | $47.23 | $47.89 | $46.90 | $46.94 | $42.25 | 3,845,642 |
2016-02-09 | $46.52 | $47.23 | $46.24 | $46.71 | $42.04 | 4,035,280 |
2016-02-08 | $46.69 | $47.39 | $46.48 | $47.21 | $42.49 | 3,709,221 |
2016-02-05 | $48.03 | $48.03 | $47.35 | $47.54 | $42.79 | 2,517,559 |
2016-02-04 | $48.20 | $48.65 | $47.96 | $48.13 | $43.32 | 3,758,858 |
2016-02-03 | $46.47 | $47.25 | $45.82 | $47.23 | $42.51 | 5,069,506 |
2016-02-02 | $46.95 | $46.95 | $46.13 | $46.26 | $41.63 | 3,744,255 |
2016-02-01 | $47.33 | $47.76 | $47.25 | $47.61 | $42.85 | 2,684,397 |
2016-01-29 | $47.12 | $47.78 | $47.10 | $47.74 | $42.97 | 3,875,298 |
2016-01-28 | $47.35 | $47.42 | $46.95 | $47.25 | $42.53 | 3,432,863 |
2016-01-27 | $47.19 | $47.41 | $46.50 | $46.77 | $42.09 | 3,236,228 |
2016-01-26 | $46.80 | $47.14 | $46.61 | $47.12 | $42.41 | 2,330,779 |
2016-01-25 | $47.33 | $47.49 | $46.66 | $46.68 | $42.01 | 2,827,839 |
2016-01-22 | $47.26 | $47.43 | $47.03 | $47.32 | $42.59 | 3,500,529 |
2016-01-21 | $45.85 | $46.41 | $45.56 | $45.95 | $41.36 | 4,076,537 |
2016-01-20 | $45.34 | $45.66 | $44.42 | $45.34 | $40.81 | 5,323,866 |
2016-01-19 | $47.20 | $47.23 | $46.56 | $46.79 | $42.11 | 3,266,930 |
2016-01-15 | $45.46 | $45.83 | $45.04 | $45.49 | $40.94 | 4,847,140 |
2016-01-14 | $47.15 | $47.59 | $46.88 | $47.49 | $42.74 | 4,657,193 |
2016-01-13 | $47.83 | $47.99 | $46.87 | $46.98 | $42.28 | 3,757,469 |
2016-01-12 | $47.16 | $47.29 | $46.81 | $47.11 | $42.40 | 4,304,895 |
2016-01-11 | $47.09 | $47.40 | $46.80 | $47.25 | $42.53 | 3,583,948 |
2016-01-08 | $47.27 | $47.36 | $46.69 | $46.73 | $42.06 | 7,636,279 |
2016-01-07 | $47.13 | $47.57 | $46.95 | $46.99 | $42.29 | 4,479,551 |
2016-01-06 | $47.93 | $47.96 | $47.57 | $47.75 | $42.98 | 3,941,693 |
2016-01-05 | $48.88 | $49.01 | $48.67 | $48.72 | $43.85 | 2,445,860 |
2016-01-04 | $48.32 | $48.52 | $48.03 | $48.51 | $43.66 | 4,194,874 |
2015-12-31 | $49.84 | $50.04 | $49.66 | $49.67 | $44.70 | 1,903,752 |
2015-12-30 | $50.09 | $50.28 | $50.00 | $50.08 | $45.07 | 1,990,640 |
2015-12-29 | $51.00 | $51.22 | $50.68 | $50.68 | $45.61 | 5,126,978 |
2015-12-28 | $50.48 | $50.60 | $50.33 | $50.57 | $45.51 | 2,196,621 |
2015-12-24 | $51.09 | $51.21 | $51.01 | $51.16 | $46.04 | 867,088 |
2015-12-23 | $51.36 | $51.64 | $51.30 | $51.56 | $46.40 | 1,768,174 |
2015-12-22 | $50.88 | $51.18 | $50.74 | $51.14 | $46.03 | 3,611,028 |
2015-12-21 | $50.55 | $50.73 | $50.24 | $50.67 | $45.60 | 2,518,782 |
2015-12-18 | $51.48 | $51.56 | $51.06 | $51.09 | $44.92 | 3,502,071 |
2015-12-17 | $51.24 | $51.34 | $50.88 | $50.89 | $44.74 | 4,693,644 |
2015-12-16 | $51.69 | $52.45 | $51.54 | $52.21 | $45.90 | 4,781,107 |
2015-12-15 | $50.69 | $51.05 | $50.64 | $50.87 | $44.72 | 2,793,200 |
2015-12-14 | $50.01 | $50.24 | $49.64 | $50.13 | $44.07 | 3,873,214 |
2015-12-11 | $49.92 | $49.99 | $49.56 | $49.65 | $43.65 | 3,788,984 |
2015-12-10 | $50.81 | $50.92 | $50.53 | $50.60 | $44.49 | 2,967,087 |
2015-12-09 | $50.48 | $50.79 | $50.25 | $50.37 | $44.28 | 3,083,847 |
2015-12-08 | $50.32 | $50.59 | $50.22 | $50.55 | $44.44 | 3,267,858 |
2015-12-07 | $51.44 | $51.48 | $50.93 | $51.10 | $44.92 | 2,808,479 |
2015-12-04 | $51.67 | $52.42 | $51.54 | $52.30 | $45.98 | 2,663,697 |
2015-12-03 | $52.27 | $52.38 | $51.80 | $52.17 | $45.87 | 3,039,056 |
2015-12-02 | $52.81 | $52.90 | $52.56 | $52.74 | $46.37 | 3,037,225 |
2015-12-01 | $53.36 | $53.80 | $53.32 | $53.74 | $47.25 | 3,031,715 |
2015-11-30 | $52.59 | $52.85 | $52.56 | $52.82 | $46.44 | 5,739,859 |
2015-11-27 | $53.65 | $53.70 | $53.38 | $53.41 | $46.96 | 992,609 |
2015-11-25 | $53.77 | $53.84 | $53.64 | $53.73 | $47.24 | 1,624,230 |
2015-11-24 | $53.39 | $53.85 | $53.24 | $53.73 | $47.24 | 3,031,801 |
2015-11-23 | $53.04 | $53.19 | $52.95 | $53.03 | $46.62 | 2,613,085 |
2015-11-20 | $53.24 | $53.45 | $53.11 | $53.15 | $46.73 | 3,197,930 |
2015-11-19 | $52.66 | $53.00 | $52.65 | $52.88 | $46.49 | 4,103,106 |
2015-11-18 | $51.58 | $52.14 | $51.50 | $52.03 | $45.74 | 2,664,961 |
2015-11-17 | $51.59 | $51.65 | $51.33 | $51.45 | $45.23 | 2,549,924 |
2015-11-16 | $51.07 | $51.79 | $51.07 | $51.75 | $45.50 | 2,762,552 |
2015-11-13 | $51.64 | $51.64 | $51.17 | $51.26 | $45.07 | 2,655,473 |
2015-11-12 | $52.43 | $52.67 | $52.17 | $52.28 | $45.96 | 1,940,020 |
2015-11-11 | $53.05 | $53.08 | $52.81 | $52.88 | $46.49 | 1,886,771 |
2015-11-10 | $52.58 | $52.69 | $52.41 | $52.61 | $46.25 | 2,411,326 |
2015-11-09 | $53.59 | $53.59 | $52.95 | $53.08 | $46.67 | 3,642,046 |
2015-11-06 | $53.94 | $54.20 | $53.69 | $54.19 | $47.64 | 3,154,432 |
2015-11-05 | $55.10 | $55.28 | $54.90 | $55.25 | $48.57 | 1,911,968 |
2015-11-04 | $55.66 | $55.69 | $55.12 | $55.29 | $48.61 | 2,620,131 |
2015-11-03 | $55.42 | $56.22 | $55.42 | $56.09 | $49.31 | 3,115,588 |
2015-11-02 | $54.71 | $55.37 | $54.71 | $55.32 | $48.63 | 3,874,508 |
2015-10-30 | $54.55 | $54.65 | $54.33 | $54.38 | $47.81 | 2,116,770 |
2015-10-29 | $53.53 | $53.91 | $53.47 | $53.83 | $47.33 | 2,643,456 |
2015-10-28 | $54.70 | $54.82 | $53.55 | $53.85 | $47.34 | 5,225,453 |
2015-10-27 | $54.49 | $54.49 | $54.23 | $54.30 | $47.74 | 1,538,187 |
2015-10-26 | $54.78 | $54.79 | $54.58 | $54.70 | $48.09 | 1,229,730 |
2015-10-23 | $54.86 | $54.98 | $54.60 | $54.75 | $48.13 | 2,225,508 |
2015-10-22 | $53.98 | $54.71 | $53.98 | $54.65 | $48.05 | 3,039,984 |
2015-10-21 | $54.04 | $54.10 | $53.74 | $53.85 | $47.34 | 2,667,225 |
2015-10-20 | $54.23 | $54.38 | $54.11 | $54.26 | $47.70 | 1,584,595 |
2015-10-19 | $54.20 | $54.30 | $53.86 | $54.00 | $47.47 | 2,290,659 |
2015-10-16 | $54.10 | $54.38 | $54.08 | $54.31 | $47.75 | 2,785,174 |
2015-10-15 | $54.39 | $54.67 | $54.30 | $54.59 | $47.99 | 4,657,618 |
2015-10-14 | $53.04 | $53.27 | $52.94 | $53.10 | $46.68 | 1,997,650 |
2015-10-13 | $52.63 | $52.96 | $52.49 | $52.54 | $46.19 | 3,628,441 |
2015-10-12 | $53.44 | $53.44 | $53.14 | $53.19 | $46.76 | 2,157,803 |
2015-10-09 | $53.80 | $54.28 | $53.21 | $53.39 | $46.94 | 4,714,802 |
2015-10-08 | $52.35 | $52.97 | $52.32 | $52.91 | $46.52 | 3,265,423 |
2015-10-07 | $52.41 | $52.73 | $52.31 | $52.49 | $46.15 | 3,884,513 |
2015-10-06 | $50.79 | $51.14 | $50.71 | $50.95 | $44.79 | 2,369,719 |
2015-10-05 | $50.46 | $51.07 | $50.40 | $51.07 | $44.90 | 4,682,226 |
2015-10-02 | $48.96 | $50.10 | $48.91 | $50.07 | $44.02 | 4,542,663 |
2015-10-01 | $49.51 | $49.64 | $49.25 | $49.58 | $43.59 | 2,844,160 |
2015-09-30 | $48.72 | $48.88 | $48.58 | $48.78 | $42.89 | 3,423,596 |
2015-09-29 | $47.08 | $47.20 | $46.68 | $46.90 | $41.23 | 2,832,073 |
2015-09-28 | $47.70 | $47.85 | $46.92 | $47.05 | $41.36 | 4,230,129 |
2015-09-25 | $48.41 | $48.50 | $47.95 | $48.02 | $42.22 | 1,982,833 |
2015-09-24 | $47.65 | $48.13 | $47.52 | $47.97 | $42.17 | 3,444,511 |
2015-09-23 | $48.56 | $48.63 | $48.20 | $48.23 | $42.40 | 2,777,356 |
2015-09-22 | $48.65 | $48.72 | $48.47 | $48.66 | $42.78 | 2,525,611 |
2015-09-21 | $49.45 | $49.51 | $49.15 | $49.31 | $43.35 | 2,640,721 |
2015-09-18 | $50.44 | $50.65 | $49.92 | $49.99 | $43.95 | 3,593,660 |
2015-09-17 | $50.53 | $51.64 | $50.47 | $50.56 | $44.45 | 5,304,914 |
2015-09-16 | $50.27 | $50.74 | $50.17 | $50.63 | $44.51 | 4,382,783 |
2015-09-15 | $48.43 | $48.87 | $48.40 | $48.73 | $42.84 | 3,032,078 |
2015-09-14 | $48.20 | $48.40 | $48.06 | $48.17 | $42.35 | 1,578,228 |
2015-09-11 | $48.22 | $48.58 | $48.17 | $48.58 | $42.71 | 1,919,175 |
2015-09-10 | $48.01 | $48.57 | $48.00 | $48.50 | $42.64 | 3,994,820 |
2015-09-09 | $48.46 | $48.60 | $47.91 | $47.94 | $42.15 | 3,942,655 |
2015-09-08 | $47.13 | $47.34 | $46.90 | $47.33 | $41.61 | 3,128,926 |
2015-09-04 | $46.92 | $46.92 | $46.09 | $46.18 | $40.60 | 3,083,526 |
2015-09-03 | $47.47 | $47.86 | $47.34 | $47.39 | $41.66 | 2,547,775 |
2015-09-02 | $47.67 | $47.67 | $47.35 | $47.65 | $41.89 | 3,175,154 |
iShares MSCI South Korea ETF (EWY) News Headlines
Recent iShares MSCI South Korea ETF (EWY) News
Similar Companies to iShares MSCI South Korea ETF (EWY) 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 | -- | -- | -- |