Direxion Daily Financial Bull 3x Shares (FAS) Exchange: NYSE ARCA
Data as of March 29, 2024
$94.54 ($-0.80) -0.84%
Direxion Daily Financial Bull 3x Shares - Daily Information
Click for more stock information on Direxion Daily Financial Bull 3x Shares.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $94.82 |
Previous Close | $94.54 |
High | $95.69 |
Low | $93.90 |
Adjusted Open | $94.82 |
Previous Adjusted Close | $94.54 |
Adjusted High | $95.69 |
Adjusted Low | $93.90 |
About Direxion Daily Financial Bull 3x Shares (FAS)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a subset of the Russell 1000® Index that measures the performance of the securities classified in the financial services sector of the large-capitalization U.S. equity market. This includes companies that are classified as banking, mortgage finance, consumer finance, specialized finance, investment banking and brokerage, asset management and custody, corporate lending, insurance, financial investments, and real estate, including real estate investment trusts (REITS). As of December 31, 2019, Index had 251 constituents, which had an average market capitalization of $26.5 billion, median market capitalization of $9.6 billion, total capitalizations ranging from $1.2 billion to $553.7 billion and were concentrated in the financials sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Financial Bull 3x Shares (FAS)
Historical Stock Data for Direxion Daily Financial Bull 3x Shares (FAS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-16 | $94.82 | $95.69 | $93.90 | $94.54 | $94.54 | 947,616 |
2024-02-15 | $91.72 | $96.03 | $91.66 | $95.34 | $95.34 | 1,780,374 |
2024-02-14 | $89.76 | $91.09 | $88.96 | $90.88 | $90.88 | 809,555 |
2024-02-13 | $90.01 | $90.68 | $86.26 | $88.50 | $88.50 | 1,204,130 |
2024-02-12 | $90.88 | $93.34 | $90.30 | $92.06 | $92.06 | 680,486 |
2024-02-09 | $90.13 | $91.00 | $89.17 | $90.84 | $90.84 | 578,109 |
2024-02-08 | $90.19 | $91.00 | $88.54 | $90.19 | $90.19 | 796,329 |
2024-02-07 | $90.56 | $91.67 | $88.93 | $91.49 | $91.49 | 533,814 |
2024-02-06 | $88.57 | $89.76 | $88.17 | $89.55 | $89.55 | 531,640 |
2024-02-05 | $88.93 | $89.68 | $87.70 | $88.75 | $88.75 | 544,229 |
2024-02-02 | $88.89 | $91.69 | $88.40 | $90.50 | $90.50 | 688,380 |
2024-02-01 | $88.59 | $89.62 | $85.57 | $89.34 | $89.34 | 987,354 |
2024-01-31 | $92.00 | $93.99 | $89.00 | $89.00 | $89.00 | 898,009 |
2024-01-30 | $89.35 | $92.84 | $89.33 | $92.53 | $92.53 | 1,363,613 |
2024-01-29 | $87.88 | $89.35 | $87.02 | $89.33 | $89.33 | 670,428 |
2024-01-26 | $87.19 | $88.93 | $86.88 | $88.49 | $88.49 | 610,669 |
2024-01-25 | $87.35 | $87.91 | $85.98 | $87.86 | $87.86 | 754,158 |
2024-01-24 | $86.61 | $87.77 | $86.28 | $86.45 | $86.45 | 842,355 |
2024-01-23 | $85.13 | $85.56 | $84.35 | $85.22 | $85.22 | 632,965 |
2024-01-22 | $84.79 | $86.24 | $84.47 | $84.98 | $84.98 | 994,242 |
2024-01-19 | $80.82 | $84.19 | $80.17 | $83.97 | $83.97 | 1,264,278 |
2024-01-18 | $79.48 | $80.19 | $77.68 | $79.89 | $79.89 | 704,942 |
2024-01-17 | $78.13 | $80.65 | $78.00 | $79.61 | $79.61 | 637,924 |
2024-01-16 | $79.82 | $80.68 | $78.82 | $80.05 | $80.05 | 653,901 |
2024-01-12 | $83.38 | $84.50 | $80.91 | $81.81 | $81.81 | 641,609 |
2024-01-11 | $83.00 | $83.39 | $80.58 | $82.26 | $82.26 | 1,076,966 |
2024-01-10 | $82.76 | $83.72 | $81.98 | $83.47 | $83.47 | 464,402 |
2024-01-09 | $83.40 | $83.40 | $82.35 | $82.94 | $82.94 | 628,433 |
2024-01-08 | $83.25 | $84.83 | $81.93 | $84.76 | $84.76 | 648,339 |
2024-01-05 | $82.20 | $84.46 | $81.98 | $83.08 | $83.08 | 844,986 |
2024-01-04 | $81.63 | $84.14 | $81.63 | $82.16 | $82.16 | 1,401,873 |
2024-01-03 | $82.25 | $82.66 | $80.88 | $81.36 | $81.36 | 803,050 |
2024-01-02 | $81.32 | $83.50 | $81.29 | $83.38 | $83.38 | 720,301 |
2023-12-29 | $83.03 | $83.50 | $81.66 | $82.65 | $82.65 | 770,228 |
2023-12-28 | $82.23 | $83.77 | $82.20 | $83.19 | $83.19 | 509,797 |
2023-12-27 | $81.36 | $82.59 | $80.92 | $82.42 | $82.42 | 821,530 |
2023-12-26 | $81.00 | $82.28 | $80.65 | $81.77 | $81.77 | 425,778 |
2023-12-22 | $80.91 | $81.84 | $80.00 | $80.81 | $80.81 | 611,965 |
2023-12-21 | $79.31 | $80.52 | $78.30 | $80.36 | $80.36 | 812,306 |
2023-12-20 | $82.19 | $82.92 | $78.66 | $78.75 | $78.38 | 972,708 |
2023-12-19 | $81.26 | $83.15 | $80.52 | $83.12 | $82.73 | 749,031 |
2023-12-18 | $81.60 | $82.05 | $81.02 | $81.25 | $80.86 | 916,569 |
2023-12-15 | $80.00 | $81.06 | $79.16 | $80.47 | $80.09 | 1,048,451 |
2023-12-14 | $81.61 | $82.85 | $80.67 | $81.90 | $81.51 | 1,326,063 |
2023-12-13 | $76.21 | $79.94 | $75.62 | $79.67 | $79.29 | 1,081,898 |
2023-12-12 | $74.72 | $76.05 | $74.02 | $76.01 | $75.65 | 954,970 |
2023-12-11 | $73.16 | $74.80 | $73.12 | $74.48 | $74.13 | 464,564 |
2023-12-08 | $71.92 | $73.41 | $71.47 | $72.98 | $72.63 | 512,354 |
2023-12-07 | $71.43 | $72.12 | $71.06 | $71.84 | $71.50 | 384,721 |
2023-12-06 | $73.25 | $74.10 | $70.81 | $71.12 | $70.78 | 580,268 |
2023-12-05 | $72.31 | $72.61 | $71.18 | $72.19 | $71.85 | 531,428 |
2023-12-04 | $72.04 | $74.10 | $72.04 | $73.25 | $73.25 | 586,044 |
2023-12-01 | $71.46 | $73.75 | $71.24 | $73.32 | $73.32 | 719,433 |
2023-11-30 | $69.97 | $71.90 | $69.42 | $71.80 | $71.80 | 622,206 |
2023-11-29 | $69.00 | $70.84 | $68.96 | $69.68 | $69.68 | 725,285 |
2023-11-28 | $68.15 | $68.89 | $67.66 | $68.20 | $68.20 | 479,496 |
2023-11-27 | $68.26 | $68.62 | $67.85 | $68.37 | $68.37 | 352,498 |
2023-11-24 | $68.35 | $69.32 | $68.35 | $68.88 | $68.88 | 406,212 |
2023-11-22 | $68.14 | $68.82 | $67.71 | $68.39 | $68.39 | 452,726 |
2023-11-21 | $67.44 | $68.20 | $67.36 | $67.61 | $67.61 | 392,484 |
2023-11-20 | $66.68 | $68.26 | $66.29 | $67.69 | $67.69 | 496,933 |
2023-11-17 | $66.79 | $67.09 | $66.25 | $67.04 | $67.04 | 372,626 |
2023-11-16 | $65.70 | $66.26 | $65.22 | $65.97 | $65.97 | 489,589 |
2023-11-15 | $64.60 | $65.86 | $64.55 | $65.50 | $65.50 | 614,423 |
2023-11-14 | $62.84 | $65.24 | $62.72 | $64.32 | $64.32 | 1,048,085 |
2023-11-13 | $60.46 | $61.33 | $60.18 | $60.76 | $60.76 | 426,461 |
2023-11-10 | $59.93 | $61.24 | $59.00 | $61.13 | $61.13 | 592,023 |
2023-11-09 | $60.53 | $60.76 | $58.85 | $59.12 | $59.12 | 507,876 |
2023-11-08 | $59.75 | $60.10 | $58.82 | $59.84 | $59.84 | 468,684 |
2023-11-07 | $59.52 | $60.18 | $59.18 | $59.69 | $59.69 | 488,061 |
2023-11-06 | $61.00 | $61.30 | $59.10 | $59.99 | $59.99 | 656,070 |
2023-11-03 | $60.04 | $61.45 | $59.92 | $60.70 | $60.70 | 1,061,319 |
2023-11-02 | $55.95 | $58.44 | $55.71 | $58.32 | $58.32 | 1,016,133 |
2023-11-01 | $53.76 | $55.11 | $53.38 | $54.46 | $54.46 | 954,210 |
2023-10-31 | $52.14 | $53.55 | $51.78 | $53.45 | $53.45 | 766,517 |
2023-10-30 | $50.23 | $52.14 | $49.84 | $51.73 | $51.73 | 782,194 |
2023-10-27 | $51.92 | $52.02 | $48.73 | $49.23 | $49.23 | 1,479,755 |
2023-10-26 | $52.02 | $53.57 | $51.79 | $52.18 | $52.18 | 1,015,167 |
2023-10-25 | $52.55 | $53.55 | $52.01 | $52.56 | $52.56 | 742,167 |
2023-10-24 | $52.75 | $53.75 | $52.25 | $53.06 | $53.06 | 641,988 |
2023-10-23 | $52.57 | $53.77 | $51.88 | $51.95 | $51.95 | 880,552 |
2023-10-20 | $55.37 | $55.85 | $52.85 | $53.13 | $53.13 | 980,227 |
2023-10-19 | $57.92 | $58.55 | $55.51 | $55.79 | $55.79 | 1,108,877 |
2023-10-18 | $60.18 | $60.34 | $57.66 | $58.02 | $58.02 | 714,486 |
2023-10-17 | $59.39 | $62.29 | $59.38 | $61.16 | $61.16 | 632,552 |
2023-10-16 | $59.63 | $61.14 | $59.37 | $60.13 | $60.13 | 584,652 |
2023-10-13 | $59.30 | $60.80 | $57.53 | $58.42 | $58.42 | 1,201,309 |
2023-10-12 | $59.76 | $59.76 | $56.97 | $58.14 | $58.14 | 575,905 |
2023-10-11 | $59.66 | $60.29 | $58.01 | $59.30 | $59.30 | 534,445 |
2023-10-10 | $58.48 | $60.18 | $58.28 | $59.06 | $59.06 | 913,715 |
2023-10-09 | $56.17 | $58.18 | $56.05 | $57.75 | $57.75 | 713,134 |
2023-10-06 | $55.66 | $58.69 | $55.00 | $57.75 | $57.75 | 834,661 |
2023-10-05 | $55.23 | $56.62 | $54.78 | $56.32 | $56.32 | 791,034 |
2023-10-04 | $54.57 | $55.73 | $53.62 | $55.57 | $55.57 | 761,680 |
2023-10-03 | $56.30 | $56.76 | $53.80 | $54.34 | $54.34 | 998,405 |
2023-10-02 | $58.15 | $58.52 | $56.24 | $57.20 | $57.20 | 953,874 |
2023-09-29 | $61.41 | $61.47 | $58.25 | $58.77 | $58.77 | 1,027,803 |
2023-09-28 | $59.28 | $61.04 | $59.22 | $60.31 | $60.31 | 780,325 |
2023-09-27 | $60.01 | $60.01 | $57.66 | $59.19 | $59.19 | 726,954 |
2023-09-26 | $60.58 | $61.33 | $59.17 | $59.50 | $59.50 | 646,554 |
2023-09-25 | $61.05 | $62.04 | $60.54 | $61.98 | $61.98 | 423,510 |
2023-09-22 | $63.33 | $63.43 | $61.60 | $61.72 | $61.72 | 548,417 |
2023-09-21 | $65.58 | $65.58 | $63.13 | $63.14 | $63.14 | 748,052 |
2023-09-20 | $68.46 | $69.10 | $66.33 | $66.43 | $66.43 | 433,718 |
2023-09-19 | $68.16 | $68.56 | $66.51 | $67.86 | $67.86 | 378,291 |
2023-09-18 | $67.72 | $68.59 | $66.91 | $68.41 | $68.12 | 441,849 |
2023-09-15 | $67.70 | $69.05 | $67.46 | $67.72 | $67.43 | 446,250 |
2023-09-14 | $68.37 | $69.23 | $67.48 | $68.89 | $68.59 | 548,371 |
2023-09-13 | $67.81 | $68.29 | $66.39 | $67.10 | $66.81 | 418,069 |
2023-09-12 | $65.69 | $68.53 | $65.53 | $67.36 | $67.07 | 574,989 |
2023-09-11 | $65.78 | $66.84 | $65.37 | $65.71 | $65.71 | 392,517 |
2023-09-08 | $64.68 | $65.36 | $63.99 | $65.01 | $65.01 | 297,834 |
2023-09-07 | $64.41 | $65.45 | $64.08 | $64.73 | $64.73 | 516,706 |
2023-09-06 | $64.82 | $65.59 | $63.75 | $65.08 | $65.08 | 492,740 |
2023-09-05 | $67.10 | $67.93 | $65.33 | $65.38 | $65.38 | 495,399 |
2023-09-01 | $66.87 | $67.97 | $66.70 | $67.32 | $67.32 | 618,459 |
2023-08-31 | $66.95 | $67.02 | $65.49 | $65.82 | $65.82 | 453,967 |
2023-08-30 | $66.50 | $67.64 | $66.12 | $66.61 | $66.61 | 522,422 |
2023-08-29 | $64.52 | $66.40 | $64.20 | $66.32 | $66.32 | 706,539 |
2023-08-28 | $64.25 | $65.29 | $64.05 | $64.62 | $64.62 | 642,240 |
2023-08-25 | $63.52 | $64.33 | $62.07 | $63.50 | $63.50 | 835,087 |
2023-08-24 | $63.13 | $65.45 | $62.87 | $62.89 | $62.89 | 598,524 |
2023-08-23 | $61.94 | $63.50 | $61.74 | $63.38 | $63.38 | 682,378 |
2023-08-22 | $63.57 | $63.76 | $61.40 | $61.73 | $61.73 | 753,285 |
2023-08-21 | $64.03 | $64.34 | $61.97 | $63.48 | $63.48 | 799,424 |
2023-08-18 | $62.53 | $64.29 | $62.25 | $63.61 | $63.61 | 754,610 |
2023-08-17 | $65.42 | $65.72 | $63.34 | $63.83 | $63.83 | 770,834 |
2023-08-16 | $64.68 | $66.30 | $64.67 | $64.91 | $64.91 | 700,265 |
2023-08-15 | $67.17 | $67.45 | $64.96 | $65.32 | $65.32 | 1,144,685 |
2023-08-14 | $68.84 | $69.40 | $68.08 | $69.01 | $69.01 | 585,180 |
2023-08-11 | $68.26 | $69.80 | $67.88 | $69.46 | $69.46 | 626,668 |
2023-08-10 | $70.01 | $71.50 | $68.58 | $69.08 | $69.08 | 1,382,681 |
2023-08-09 | $70.32 | $71.02 | $68.77 | $68.93 | $68.93 | 1,286,480 |
2023-08-08 | $69.38 | $70.68 | $68.03 | $70.55 | $70.55 | 1,484,431 |
2023-08-07 | $70.73 | $72.90 | $70.73 | $72.45 | $72.45 | 936,500 |
2023-08-04 | $70.48 | $72.34 | $69.42 | $69.68 | $69.68 | 990,811 |
2023-08-03 | $69.02 | $70.99 | $68.57 | $70.49 | $70.49 | 885,930 |
2023-08-02 | $70.59 | $71.20 | $69.27 | $70.39 | $70.39 | 1,814,636 |
2023-08-01 | $71.91 | $72.52 | $71.20 | $72.34 | $72.34 | 799,633 |
2023-07-31 | $71.97 | $73.02 | $71.49 | $72.39 | $72.39 | 989,311 |
2023-07-28 | $72.90 | $72.91 | $70.44 | $71.52 | $71.52 | 1,568,960 |
2023-07-27 | $74.28 | $74.58 | $70.89 | $71.19 | $71.19 | 2,358,847 |
2023-07-26 | $72.49 | $74.79 | $72.25 | $74.19 | $74.19 | 2,288,565 |
2023-07-25 | $73.76 | $74.08 | $72.61 | $72.71 | $72.71 | 1,781,793 |
2023-07-24 | $72.23 | $74.95 | $72.23 | $74.32 | $74.32 | 1,936,776 |
2023-07-21 | $73.50 | $73.50 | $71.68 | $72.17 | $72.17 | 4,008,580 |
2023-07-20 | $71.18 | $73.00 | $70.95 | $72.93 | $72.93 | 2,416,314 |
2023-07-19 | $70.84 | $72.28 | $70.53 | $71.51 | $71.51 | 2,365,114 |
2023-07-18 | $68.80 | $70.77 | $68.45 | $70.67 | $70.67 | 2,450,825 |
2023-07-17 | $66.04 | $68.82 | $66.04 | $68.24 | $68.24 | 1,938,077 |
2023-07-14 | $69.31 | $69.31 | $66.11 | $66.35 | $66.35 | 2,190,061 |
2023-07-13 | $67.55 | $68.07 | $67.03 | $67.73 | $67.73 | 1,010,618 |
2023-07-12 | $67.57 | $68.53 | $66.59 | $67.07 | $67.07 | 1,372,697 |
2023-07-11 | $64.18 | $66.10 | $63.86 | $65.81 | $65.81 | 949,068 |
2023-07-10 | $62.90 | $64.70 | $62.65 | $63.56 | $63.56 | 686,849 |
2023-07-07 | $61.78 | $64.33 | $61.78 | $62.73 | $62.73 | 767,264 |
2023-07-06 | $62.71 | $62.75 | $60.95 | $62.49 | $62.49 | 1,237,552 |
2023-07-05 | $63.40 | $64.78 | $62.92 | $64.27 | $64.27 | 1,174,412 |
2023-07-03 | $63.73 | $65.23 | $63.33 | $64.80 | $64.80 | 1,216,768 |
2023-06-30 | $63.21 | $64.39 | $62.92 | $63.58 | $63.58 | 1,610,861 |
2023-06-29 | $60.00 | $62.04 | $59.74 | $62.03 | $62.03 | 1,768,139 |
2023-06-28 | $59.36 | $59.36 | $58.28 | $59.11 | $59.11 | 1,492,519 |
2023-06-27 | $58.41 | $59.84 | $58.35 | $59.36 | $59.36 | 582,784 |
2023-06-26 | $58.36 | $59.54 | $57.70 | $58.17 | $58.17 | 607,594 |
2023-06-23 | $58.12 | $59.09 | $57.31 | $58.51 | $58.51 | 1,438,818 |
2023-06-22 | $60.33 | $60.40 | $58.75 | $59.29 | $59.29 | 2,034,516 |
2023-06-21 | $60.57 | $61.69 | $60.02 | $60.72 | $60.72 | 1,454,568 |
2023-06-20 | $62.09 | $62.14 | $60.52 | $61.71 | $61.09 | 1,143,959 |
2023-06-16 | $64.40 | $64.50 | $62.88 | $63.04 | $62.40 | 910,134 |
2023-06-15 | $60.58 | $63.95 | $60.36 | $63.46 | $62.82 | 1,189,439 |
2023-06-14 | $62.35 | $63.26 | $60.60 | $61.19 | $60.57 | 1,165,790 |
2023-06-13 | $60.75 | $62.65 | $60.45 | $61.87 | $61.24 | 1,006,741 |
2023-06-12 | $61.09 | $61.54 | $59.46 | $60.81 | $60.19 | 904,273 |
2023-06-09 | $60.66 | $61.68 | $60.42 | $60.94 | $60.94 | 727,742 |
2023-06-08 | $60.75 | $61.19 | $59.45 | $60.91 | $60.91 | 793,328 |
2023-06-07 | $60.66 | $61.47 | $59.44 | $61.08 | $61.08 | 1,052,321 |
2023-06-06 | $58.09 | $60.67 | $57.97 | $60.44 | $60.44 | 1,056,532 |
2023-06-05 | $59.30 | $59.30 | $57.41 | $58.18 | $58.18 | 712,400 |
2023-06-02 | $57.13 | $59.74 | $57.13 | $59.10 | $59.10 | 1,639,054 |
2023-06-01 | $54.56 | $55.89 | $53.70 | $55.58 | $55.58 | 1,020,014 |
2023-05-31 | $54.86 | $54.86 | $52.48 | $53.80 | $53.80 | 1,345,956 |
2023-05-30 | $56.03 | $56.36 | $54.57 | $55.70 | $55.70 | 933,815 |
2023-05-26 | $54.85 | $56.11 | $54.52 | $55.65 | $55.65 | 1,048,969 |
2023-05-25 | $54.26 | $55.00 | $53.52 | $54.51 | $54.51 | 1,048,702 |
2023-05-24 | $55.66 | $55.66 | $54.16 | $54.55 | $54.55 | 1,041,226 |
2023-05-23 | $58.18 | $58.99 | $56.68 | $56.75 | $56.75 | 798,206 |
2023-05-22 | $58.96 | $59.48 | $57.81 | $58.94 | $58.94 | 712,452 |
2023-05-19 | $59.84 | $60.29 | $57.79 | $58.59 | $58.59 | 1,054,793 |
2023-05-18 | $57.92 | $59.53 | $57.10 | $59.31 | $59.31 | 1,074,309 |
2023-05-17 | $55.99 | $58.56 | $55.74 | $58.12 | $58.12 | 1,213,369 |
2023-05-16 | $56.04 | $56.59 | $54.71 | $54.77 | $54.77 | 651,536 |
2023-05-15 | $55.39 | $56.71 | $55.05 | $56.39 | $56.39 | 775,188 |
2023-05-12 | $56.63 | $56.70 | $54.02 | $55.05 | $55.05 | 953,662 |
2023-05-11 | $55.17 | $56.06 | $54.35 | $55.75 | $55.75 | 901,857 |
2023-05-10 | $58.28 | $58.55 | $54.62 | $56.11 | $56.11 | 1,453,870 |
2023-05-09 | $56.48 | $57.75 | $56.08 | $57.11 | $57.11 | 626,885 |
2023-05-08 | $58.40 | $59.02 | $57.56 | $57.79 | $57.79 | 1,085,251 |
2023-05-05 | $56.26 | $57.73 | $55.94 | $57.37 | $57.37 | 1,540,749 |
2023-05-04 | $54.35 | $55.06 | $52.12 | $53.56 | $53.56 | 1,761,944 |
2023-05-03 | $57.95 | $58.80 | $55.60 | $55.68 | $55.68 | 1,444,859 |
2023-05-02 | $61.21 | $61.21 | $56.11 | $57.74 | $57.74 | 1,818,657 |
2023-05-01 | $63.15 | $64.00 | $61.81 | $62.03 | $62.03 | 883,212 |
2023-04-28 | $59.58 | $62.67 | $59.13 | $62.53 | $62.53 | 1,164,617 |
2023-04-27 | $58.31 | $60.72 | $58.31 | $60.36 | $60.36 | 1,037,314 |
2023-04-26 | $58.96 | $59.82 | $56.90 | $57.62 | $57.62 | 1,229,614 |
2023-04-25 | $61.45 | $61.76 | $59.30 | $59.36 | $59.36 | 932,057 |
2023-04-24 | $62.94 | $63.62 | $62.18 | $62.67 | $62.67 | 629,856 |
2023-04-21 | $63.40 | $63.40 | $62.01 | $63.09 | $63.09 | 931,035 |
2023-04-20 | $63.11 | $64.37 | $63.10 | $63.90 | $63.90 | 1,223,550 |
2023-04-19 | $63.61 | $64.98 | $63.41 | $64.52 | $64.52 | 1,004,714 |
2023-04-18 | $63.79 | $64.39 | $62.42 | $64.06 | $64.06 | 1,503,079 |
2023-04-17 | $61.12 | $63.50 | $60.44 | $63.49 | $63.49 | 1,520,553 |
2023-04-14 | $61.32 | $62.80 | $60.46 | $61.40 | $61.40 | 2,495,156 |
2023-04-13 | $58.17 | $59.69 | $57.03 | $59.55 | $59.55 | 1,367,500 |
2023-04-12 | $59.29 | $60.31 | $57.68 | $58.17 | $58.17 | 1,671,710 |
2023-04-11 | $57.43 | $59.24 | $57.32 | $58.50 | $58.50 | 1,377,262 |
2023-04-10 | $56.06 | $57.06 | $55.66 | $56.98 | $56.98 | 1,320,668 |
2023-04-06 | $55.79 | $56.95 | $55.54 | $56.59 | $56.59 | 1,325,128 |
2023-04-05 | $55.00 | $56.55 | $55.00 | $56.14 | $56.14 | 1,483,567 |
2023-04-04 | $58.50 | $58.67 | $55.18 | $56.25 | $56.25 | 1,920,101 |
2023-04-03 | $57.56 | $58.69 | $56.97 | $58.03 | $58.03 | 1,891,074 |
2023-03-31 | $56.80 | $57.72 | $56.16 | $57.67 | $57.67 | 2,737,587 |
2023-03-30 | $57.40 | $57.55 | $54.91 | $55.86 | $55.86 | 2,401,679 |
2023-03-29 | $55.34 | $56.41 | $54.93 | $56.28 | $56.28 | 3,284,513 |
2023-03-28 | $53.69 | $54.49 | $52.95 | $53.91 | $53.91 | 2,309,018 |
2023-03-27 | $54.50 | $54.84 | $53.08 | $54.01 | $54.01 | 3,509,653 |
2023-03-24 | $49.94 | $52.05 | $48.86 | $51.85 | $51.85 | 5,025,003 |
2023-03-23 | $53.50 | $55.00 | $50.92 | $51.96 | $51.96 | 3,477,905 |
2023-03-22 | $57.18 | $57.58 | $53.02 | $53.16 | $53.16 | 3,661,574 |
2023-03-21 | $56.83 | $57.48 | $56.27 | $57.18 | $57.18 | 4,312,891 |
2023-03-20 | $52.63 | $54.56 | $52.53 | $53.30 | $53.15 | 4,039,276 |
2023-03-17 | $55.37 | $55.37 | $51.18 | $51.53 | $51.38 | 4,989,392 |
2023-03-16 | $53.21 | $58.81 | $51.45 | $57.22 | $57.22 | 5,041,555 |
2023-03-15 | $53.89 | $54.75 | $51.65 | $54.10 | $54.10 | 6,415,454 |
2023-03-14 | $61.77 | $61.80 | $56.73 | $58.93 | $58.93 | 4,347,189 |
2023-03-13 | $56.89 | $59.90 | $54.55 | $55.60 | $55.60 | 7,283,508 |
2023-03-10 | $64.47 | $67.76 | $60.67 | $62.94 | $62.94 | 4,473,184 |
2023-03-09 | $74.59 | $75.09 | $65.68 | $66.79 | $66.79 | 2,473,997 |
2023-03-08 | $76.66 | $77.84 | $74.90 | $76.05 | $76.05 | 783,856 |
2023-03-07 | $82.71 | $82.71 | $76.38 | $77.07 | $77.07 | 1,092,150 |
2023-03-06 | $83.53 | $84.95 | $82.73 | $83.35 | $83.35 | 542,731 |
2023-03-03 | $80.11 | $83.23 | $79.96 | $83.11 | $83.11 | 517,632 |
2023-03-02 | $79.32 | $79.80 | $76.69 | $79.50 | $79.50 | 658,052 |
2023-03-01 | $80.52 | $81.82 | $79.81 | $80.63 | $80.63 | 510,737 |
2023-02-28 | $81.43 | $82.80 | $80.82 | $81.52 | $81.52 | 339,166 |
2023-02-27 | $83.16 | $83.84 | $80.67 | $81.26 | $81.26 | 606,451 |
2023-02-24 | $79.08 | $81.96 | $78.57 | $81.20 | $81.20 | 790,462 |
2023-02-23 | $81.81 | $83.06 | $78.85 | $81.22 | $81.22 | 925,112 |
2023-02-22 | $81.50 | $82.18 | $79.61 | $80.74 | $80.74 | 502,835 |
2023-02-21 | $84.47 | $84.71 | $80.05 | $81.28 | $81.28 | 1,122,720 |
2023-02-17 | $85.20 | $86.88 | $84.44 | $86.51 | $86.51 | 764,125 |
2023-02-16 | $86.88 | $88.69 | $86.18 | $86.56 | $86.56 | 794,063 |
2023-02-15 | $86.90 | $89.50 | $86.68 | $89.50 | $89.50 | 647,037 |
2023-02-14 | $90.30 | $91.77 | $87.44 | $89.07 | $89.07 | 935,299 |
2023-02-13 | $87.56 | $90.45 | $87.24 | $90.41 | $90.41 | 654,387 |
2023-02-10 | $85.60 | $87.75 | $84.56 | $87.59 | $87.59 | 511,045 |
2023-02-09 | $91.49 | $91.68 | $86.25 | $86.60 | $86.60 | 809,233 |
2023-02-08 | $89.80 | $92.19 | $89.17 | $89.86 | $89.86 | 715,065 |
2023-02-07 | $87.04 | $92.29 | $86.86 | $91.44 | $91.44 | 1,063,719 |
2023-02-06 | $87.00 | $88.58 | $86.48 | $88.22 | $88.22 | 633,136 |
2023-02-03 | $86.94 | $90.85 | $86.93 | $88.65 | $88.65 | 1,213,503 |
2023-02-02 | $90.20 | $90.20 | $87.12 | $89.02 | $89.02 | 1,539,920 |
2023-02-01 | $86.00 | $90.77 | $85.12 | $88.47 | $88.47 | 1,509,024 |
2023-01-31 | $85.42 | $88.51 | $84.34 | $88.34 | $88.34 | 859,345 |
2023-01-30 | $85.00 | $86.87 | $84.83 | $85.11 | $85.11 | 958,709 |
2023-01-27 | $85.94 | $87.85 | $85.70 | $86.26 | $86.26 | 1,129,009 |
2023-01-26 | $86.04 | $86.81 | $84.00 | $86.26 | $86.26 | 1,279,301 |
2023-01-25 | $80.88 | $85.16 | $80.88 | $85.00 | $85.00 | 1,845,060 |
2023-01-24 | $82.53 | $84.26 | $79.85 | $83.24 | $83.24 | 865,018 |
2023-01-23 | $80.31 | $84.08 | $79.70 | $82.95 | $82.95 | 1,205,859 |
2023-01-20 | $77.47 | $80.41 | $76.35 | $80.22 | $80.22 | 1,357,109 |
2023-01-19 | $76.55 | $77.87 | $75.16 | $76.64 | $76.64 | 1,214,859 |
2023-01-18 | $82.94 | $84.37 | $79.31 | $79.48 | $79.48 | 1,384,631 |
2023-01-17 | $85.10 | $85.49 | $83.52 | $84.28 | $84.28 | 1,237,532 |
2023-01-13 | $80.55 | $86.30 | $80.02 | $85.92 | $85.92 | 1,519,126 |
2023-01-12 | $84.52 | $85.71 | $82.59 | $84.22 | $84.22 | 1,190,868 |
2023-01-11 | $82.21 | $83.66 | $81.62 | $83.60 | $83.60 | 1,531,549 |
2023-01-10 | $79.80 | $81.69 | $78.95 | $81.57 | $81.57 | 642,377 |
2023-01-09 | $82.22 | $83.28 | $79.46 | $80.11 | $80.11 | 1,021,122 |
2023-01-06 | $77.50 | $81.76 | $75.96 | $81.07 | $81.07 | 1,027,953 |
2023-01-05 | $76.83 | $77.11 | $74.45 | $75.96 | $75.96 | 893,433 |
2023-01-04 | $76.20 | $79.45 | $75.90 | $77.90 | $77.90 | 966,115 |
2023-01-03 | $75.00 | $76.65 | $72.64 | $74.42 | $74.42 | 1,107,437 |
2022-12-30 | $72.69 | $73.93 | $71.70 | $73.55 | $73.55 | 507,741 |
2022-12-29 | $72.36 | $74.57 | $71.83 | $74.32 | $74.32 | 588,289 |
2022-12-28 | $72.27 | $73.00 | $71.05 | $71.25 | $71.25 | 730,950 |
2022-12-27 | $72.57 | $73.10 | $71.20 | $72.15 | $72.15 | 779,791 |
2022-12-23 | $70.84 | $72.36 | $69.80 | $72.13 | $72.13 | 891,121 |
2022-12-22 | $71.60 | $71.70 | $67.50 | $70.99 | $70.99 | 778,506 |
2022-12-21 | $71.60 | $73.62 | $71.60 | $73.14 | $73.14 | 675,800 |
2022-12-20 | $69.35 | $71.20 | $68.99 | $69.59 | $69.59 | 599,649 |
2022-12-19 | $69.88 | $71.30 | $67.90 | $69.32 | $69.00 | 709,097 |
2022-12-16 | $69.38 | $70.38 | $67.94 | $69.74 | $69.41 | 794,328 |
2022-12-15 | $72.67 | $73.43 | $70.08 | $71.60 | $71.27 | 1,176,737 |
2022-12-14 | $78.73 | $80.70 | $75.13 | $76.03 | $75.68 | 1,019,029 |
2022-12-13 | $84.10 | $84.36 | $77.54 | $79.12 | $78.75 | 1,125,998 |
2022-12-12 | $75.62 | $78.74 | $74.60 | $78.37 | $78.00 | 487,614 |
2022-12-09 | $75.27 | $77.10 | $75.21 | $75.56 | $75.21 | 462,499 |
2022-12-08 | $76.50 | $77.72 | $75.45 | $76.23 | $75.87 | 615,622 |
2022-12-07 | $75.96 | $78.56 | $75.45 | $75.85 | $75.50 | 755,763 |
2022-12-06 | $78.97 | $80.09 | $75.08 | $77.01 | $76.65 | 898,054 |
2022-12-05 | $83.68 | $83.90 | $77.75 | $79.02 | $78.65 | 1,135,309 |
2022-12-02 | $83.61 | $85.62 | $83.14 | $85.46 | $85.06 | 969,073 |
2022-12-01 | $88.90 | $89.48 | $84.66 | $86.66 | $86.26 | 1,256,367 |
2022-11-30 | $83.70 | $88.29 | $80.02 | $88.20 | $87.79 | 1,828,559 |
2022-11-29 | $82.24 | $84.57 | $81.93 | $84.06 | $83.67 | 838,190 |
2022-11-28 | $85.76 | $86.63 | $82.17 | $82.57 | $82.57 | 706,697 |
2022-11-25 | $86.64 | $87.39 | $86.01 | $87.20 | $87.20 | 367,641 |
2022-11-23 | $84.94 | $86.83 | $84.87 | $86.17 | $86.17 | 786,335 |
2022-11-22 | $84.08 | $85.45 | $84.02 | $85.25 | $85.25 | 657,824 |
2022-11-21 | $81.54 | $83.16 | $81.21 | $82.74 | $82.74 | 448,570 |
2022-11-18 | $83.18 | $83.54 | $79.98 | $81.94 | $81.94 | 1,141,178 |
2022-11-17 | $78.66 | $80.20 | $77.81 | $80.18 | $80.18 | 746,305 |
2022-11-16 | $82.41 | $83.00 | $80.67 | $81.50 | $81.50 | 609,301 |
2022-11-15 | $84.85 | $85.65 | $80.11 | $82.55 | $82.55 | 1,276,744 |
2022-11-14 | $84.50 | $85.28 | $81.91 | $81.98 | $81.98 | 1,235,207 |
2022-11-11 | $84.99 | $86.87 | $84.04 | $85.85 | $85.85 | 1,479,456 |
2022-11-10 | $79.47 | $84.10 | $78.80 | $83.86 | $83.86 | 1,920,534 |
2022-11-09 | $75.12 | $76.00 | $72.28 | $72.76 | $72.76 | 1,323,951 |
2022-11-08 | $75.71 | $77.77 | $74.38 | $76.58 | $76.58 | 1,652,334 |
2022-11-07 | $74.92 | $75.49 | $73.35 | $75.29 | $75.29 | 1,046,285 |
2022-11-04 | $72.22 | $74.28 | $70.27 | $73.28 | $73.28 | 1,297,079 |
2022-11-03 | $69.29 | $71.07 | $67.98 | $69.33 | $69.33 | 1,214,594 |
2022-11-02 | $73.96 | $77.91 | $71.48 | $71.67 | $71.67 | 1,492,755 |
2022-11-01 | $75.54 | $76.32 | $73.50 | $74.57 | $74.57 | 1,093,734 |
2022-10-31 | $73.85 | $75.37 | $73.57 | $73.73 | $73.73 | 1,190,481 |
2022-10-28 | $70.69 | $75.49 | $70.30 | $75.23 | $75.23 | 1,624,636 |
2022-10-27 | $70.27 | $72.41 | $69.75 | $70.10 | $70.10 | 1,477,660 |
2022-10-26 | $68.28 | $70.73 | $67.99 | $68.49 | $68.49 | 1,806,870 |
2022-10-25 | $64.57 | $68.31 | $64.20 | $67.93 | $67.93 | 1,718,868 |
2022-10-24 | $64.14 | $66.51 | $63.65 | $65.61 | $65.61 | 2,250,213 |
2022-10-21 | $58.11 | $63.25 | $57.16 | $63.04 | $63.04 | 2,003,422 |
2022-10-20 | $60.51 | $62.50 | $57.46 | $57.94 | $57.94 | 1,880,210 |
2022-10-19 | $62.18 | $64.00 | $59.87 | $61.03 | $61.03 | 1,632,559 |
2022-10-18 | $65.35 | $66.13 | $61.99 | $64.07 | $64.07 | 2,682,701 |
2022-10-17 | $60.42 | $62.27 | $60.00 | $60.99 | $60.99 | 2,086,975 |
2022-10-14 | $61.76 | $63.58 | $56.50 | $56.82 | $56.82 | 3,433,642 |
2022-10-13 | $50.30 | $60.31 | $49.62 | $59.77 | $59.77 | 4,089,481 |
2022-10-12 | $53.77 | $55.44 | $52.82 | $53.30 | $53.30 | 1,644,090 |
2022-10-11 | $55.00 | $56.49 | $53.01 | $53.74 | $53.74 | 2,124,695 |
2022-10-10 | $57.71 | $58.28 | $54.89 | $55.97 | $55.97 | 1,937,555 |
2022-10-07 | $59.53 | $59.85 | $55.69 | $56.79 | $56.79 | 1,491,522 |
2022-10-06 | $62.75 | $63.99 | $60.67 | $61.08 | $61.08 | 1,538,101 |
2022-10-05 | $62.40 | $64.83 | $61.60 | $63.84 | $63.84 | 1,387,495 |
2022-10-04 | $61.46 | $65.44 | $61.46 | $65.33 | $65.33 | 2,230,770 |
2022-10-03 | $55.99 | $59.61 | $53.99 | $58.66 | $58.66 | 2,053,094 |
2022-09-30 | $56.04 | $58.14 | $53.97 | $54.21 | $54.21 | 1,881,354 |
2022-09-29 | $56.37 | $56.92 | $53.81 | $56.05 | $56.05 | 2,185,368 |
2022-09-28 | $55.39 | $59.12 | $54.94 | $58.07 | $58.07 | 2,313,341 |
2022-09-27 | $57.09 | $57.80 | $53.24 | $54.96 | $54.96 | 2,679,218 |
2022-09-26 | $57.10 | $58.68 | $54.42 | $55.72 | $55.72 | 2,037,243 |
2022-09-23 | $59.72 | $59.92 | $55.82 | $58.60 | $58.60 | 2,632,508 |
2022-09-22 | $65.01 | $65.38 | $61.10 | $61.32 | $61.32 | 1,735,205 |
2022-09-21 | $70.21 | $71.00 | $64.63 | $64.68 | $64.68 | 2,104,536 |
2022-09-20 | $70.59 | $70.92 | $67.04 | $69.04 | $69.04 | 1,808,263 |
2022-09-19 | $67.96 | $72.50 | $67.76 | $72.34 | $72.11 | 1,413,417 |
2022-09-16 | $70.01 | $70.43 | $67.82 | $70.14 | $69.91 | 1,887,392 |
2022-09-15 | $71.45 | $74.84 | $71.14 | $72.20 | $71.97 | 1,726,111 |
2022-09-14 | $72.67 | $73.49 | $69.49 | $71.57 | $71.34 | 1,574,234 |
2022-09-13 | $76.31 | $77.23 | $71.23 | $72.11 | $71.88 | 1,812,409 |
2022-09-12 | $80.16 | $82.42 | $79.68 | $81.20 | $80.94 | 1,031,203 |
2022-09-09 | $78.54 | $79.80 | $78.05 | $79.18 | $78.93 | 1,076,375 |
2022-09-08 | $71.98 | $77.30 | $71.34 | $77.14 | $76.89 | 1,467,177 |
2022-09-07 | $68.51 | $73.64 | $68.24 | $73.30 | $73.30 | 1,815,838 |
2022-09-06 | $70.63 | $71.26 | $67.16 | $69.37 | $69.37 | 2,113,243 |
2022-09-02 | $73.73 | $75.66 | $68.73 | $69.71 | $69.71 | 1,853,780 |
2022-09-01 | $70.00 | $71.69 | $67.39 | $71.59 | $71.59 | 1,329,415 |
2022-08-31 | $73.51 | $74.28 | $70.66 | $70.78 | $70.78 | 1,221,194 |
2022-08-30 | $74.64 | $74.99 | $71.15 | $72.62 | $72.62 | 1,243,194 |
2022-08-29 | $73.84 | $75.28 | $72.36 | $73.61 | $73.61 | 987,496 |
2022-08-26 | $83.39 | $83.89 | $75.20 | $75.26 | $75.26 | 1,474,570 |
2022-08-25 | $79.93 | $82.91 | $79.11 | $82.86 | $82.86 | 799,300 |
2022-08-24 | $77.78 | $79.89 | $77.02 | $79.30 | $79.30 | 693,092 |
2022-08-23 | $78.96 | $80.31 | $77.95 | $78.11 | $78.11 | 736,204 |
2022-08-22 | $80.74 | $80.95 | $78.27 | $78.92 | $78.92 | 1,094,493 |
2022-08-19 | $88.50 | $88.50 | $83.66 | $84.54 | $84.54 | 1,002,351 |
2022-08-18 | $89.42 | $90.27 | $88.15 | $89.92 | $89.92 | 766,939 |
2022-08-17 | $87.93 | $90.82 | $87.78 | $89.60 | $89.60 | 1,139,853 |
2022-08-16 | $88.30 | $92.24 | $88.01 | $90.95 | $90.95 | 1,245,197 |
2022-08-15 | $86.70 | $89.87 | $86.00 | $89.24 | $89.24 | 943,773 |
2022-08-12 | $86.34 | $89.25 | $85.19 | $89.16 | $89.16 | 1,257,522 |
2022-08-11 | $84.95 | $86.79 | $84.33 | $85.06 | $85.06 | 1,210,034 |
2022-08-10 | $80.54 | $83.17 | $80.54 | $82.43 | $82.43 | 1,445,370 |
2022-08-09 | $76.52 | $77.66 | $75.97 | $76.96 | $76.96 | 705,565 |
2022-08-08 | $77.50 | $78.56 | $75.77 | $75.94 | $75.94 | 795,946 |
2022-08-05 | $73.61 | $77.18 | $73.23 | $76.24 | $76.24 | 1,128,433 |
2022-08-04 | $75.11 | $75.68 | $74.20 | $74.53 | $74.53 | 693,632 |
2022-08-03 | $73.84 | $75.88 | $72.43 | $75.34 | $75.34 | 887,499 |
2022-08-02 | $73.36 | $74.87 | $71.85 | $72.11 | $72.11 | 1,134,188 |
2022-08-01 | $74.73 | $75.85 | $73.04 | $74.67 | $74.67 | 990,373 |
2022-07-29 | $73.82 | $77.29 | $73.73 | $76.54 | $76.54 | 2,010,776 |
2022-07-28 | $71.66 | $73.57 | $68.62 | $73.51 | $73.51 | 1,212,917 |
2022-07-27 | $69.20 | $72.64 | $68.57 | $71.62 | $71.62 | 1,498,067 |
2022-07-26 | $70.13 | $71.32 | $67.80 | $68.29 | $68.29 | 708,541 |
2022-07-25 | $70.99 | $72.14 | $69.79 | $71.19 | $71.19 | 806,885 |
2022-07-22 | $71.48 | $72.73 | $68.44 | $69.89 | $69.89 | 1,046,319 |
2022-07-21 | $69.55 | $71.47 | $67.89 | $71.38 | $71.38 | 1,243,728 |
2022-07-20 | $68.89 | $70.62 | $68.10 | $70.18 | $70.18 | 1,270,334 |
2022-07-19 | $65.68 | $69.75 | $65.44 | $69.18 | $69.18 | 2,154,521 |
2022-07-18 | $66.44 | $67.86 | $62.57 | $63.25 | $63.25 | 1,652,456 |
2022-07-15 | $61.16 | $64.94 | $60.20 | $64.09 | $64.09 | 2,241,906 |
2022-07-14 | $58.11 | $58.83 | $56.32 | $58.27 | $58.27 | 2,105,822 |
2022-07-13 | $61.81 | $63.02 | $59.62 | $61.86 | $61.86 | 1,471,275 |
2022-07-12 | $63.75 | $67.26 | $63.26 | $63.85 | $63.85 | 1,154,816 |
2022-07-11 | $65.27 | $66.28 | $64.35 | $64.96 | $64.96 | 950,398 |
2022-07-08 | $67.66 | $68.34 | $65.81 | $66.70 | $66.70 | 1,072,261 |
2022-07-07 | $66.14 | $67.92 | $66.11 | $67.37 | $67.37 | 1,615,354 |
2022-07-06 | $64.71 | $66.06 | $62.74 | $64.60 | $64.60 | 1,134,224 |
2022-07-05 | $62.53 | $65.25 | $60.14 | $65.25 | $65.25 | 1,513,278 |
2022-07-01 | $62.36 | $66.10 | $61.06 | $65.52 | $65.52 | 1,382,062 |
2022-06-30 | $61.69 | $64.66 | $59.20 | $63.10 | $63.10 | 1,708,140 |
2022-06-29 | $66.31 | $66.70 | $63.95 | $64.60 | $64.60 | 1,088,707 |
2022-06-28 | $70.05 | $71.90 | $65.90 | $66.08 | $66.08 | 1,946,929 |
2022-06-27 | $70.00 | $70.03 | $67.03 | $68.05 | $68.05 | 1,357,664 |
2022-06-24 | $62.79 | $68.90 | $62.44 | $68.87 | $68.87 | 2,163,565 |
2022-06-23 | $62.50 | $62.73 | $58.79 | $61.72 | $61.72 | 1,572,364 |
2022-06-22 | $60.02 | $63.70 | $59.96 | $62.08 | $62.08 | 1,182,893 |
2022-06-21 | $62.50 | $63.50 | $61.60 | $62.47 | $62.35 | 1,166,923 |
2022-06-17 | $59.01 | $60.85 | $57.30 | $58.90 | $58.78 | 1,953,796 |
2022-06-16 | $59.78 | $59.83 | $57.04 | $58.58 | $58.47 | 2,270,462 |
2022-06-15 | $63.69 | $66.38 | $60.60 | $63.62 | $63.50 | 2,465,253 |
2022-06-14 | $63.48 | $65.18 | $60.17 | $61.56 | $61.44 | 1,728,809 |
2022-06-13 | $64.40 | $66.28 | $61.73 | $62.91 | $62.79 | 2,250,251 |
2022-06-10 | $72.87 | $73.69 | $69.40 | $69.55 | $69.41 | 2,442,404 |
2022-06-09 | $83.57 | $83.85 | $77.85 | $78.00 | $77.85 | 1,225,659 |
2022-06-08 | $86.77 | $87.37 | $83.15 | $84.15 | $83.99 | 929,963 |
2022-06-07 | $84.93 | $89.02 | $84.80 | $88.74 | $88.57 | 778,795 |
2022-06-06 | $88.22 | $90.59 | $86.71 | $86.93 | $86.76 | 961,240 |
2022-06-03 | $87.25 | $88.15 | $85.60 | $86.00 | $85.83 | 917,789 |
2022-06-02 | $86.02 | $89.95 | $84.28 | $89.92 | $89.74 | 1,096,094 |
2022-06-01 | $89.45 | $90.27 | $83.35 | $85.84 | $85.67 | 1,390,787 |
2022-05-31 | $89.00 | $92.16 | $87.21 | $90.18 | $90.00 | 1,290,486 |
2022-05-27 | $88.00 | $91.36 | $87.43 | $91.28 | $91.10 | 1,652,390 |
2022-05-26 | $83.17 | $87.67 | $82.66 | $86.73 | $86.56 | 1,787,975 |
2022-05-25 | $77.98 | $82.27 | $77.50 | $80.86 | $80.70 | 1,685,779 |
2022-05-24 | $78.10 | $79.48 | $73.81 | $78.70 | $78.55 | 1,792,926 |
2022-05-23 | $76.63 | $81.01 | $75.54 | $79.49 | $79.33 | 2,423,034 |
2022-05-20 | $74.94 | $76.01 | $68.31 | $73.08 | $72.94 | 1,806,909 |
2022-05-19 | $71.79 | $74.81 | $71.19 | $73.15 | $73.01 | 1,724,318 |
2022-05-18 | $78.90 | $79.26 | $73.59 | $74.50 | $74.35 | 1,510,964 |
2022-05-17 | $79.38 | $81.78 | $78.20 | $81.28 | $81.12 | 1,952,446 |
2022-05-16 | $76.16 | $77.10 | $73.26 | $75.15 | $75.00 | 1,284,822 |
2022-05-13 | $76.05 | $78.79 | $74.95 | $76.95 | $76.80 | 1,544,152 |
2022-05-12 | $72.80 | $75.09 | $69.00 | $73.32 | $73.18 | 1,898,858 |
2022-05-11 | $76.73 | $81.33 | $73.93 | $74.08 | $73.94 | 2,034,943 |
2022-05-10 | $80.71 | $81.99 | $73.45 | $76.68 | $76.53 | 2,210,794 |
2022-05-09 | $81.26 | $82.99 | $77.19 | $78.36 | $78.21 | 2,550,937 |
2022-05-06 | $85.70 | $86.01 | $81.20 | $84.97 | $84.80 | 2,380,262 |
2022-05-05 | $91.96 | $92.52 | $83.48 | $87.04 | $86.87 | 1,947,537 |
2022-05-04 | $87.86 | $95.72 | $86.54 | $95.31 | $95.12 | 2,480,153 |
2022-05-03 | $85.42 | $89.77 | $84.92 | $87.50 | $87.33 | 2,027,117 |
2022-05-02 | $84.29 | $85.65 | $78.88 | $84.02 | $83.86 | 2,174,803 |
2022-04-29 | $91.51 | $92.64 | $82.60 | $83.21 | $83.05 | 1,666,196 |
2022-04-28 | $92.21 | $93.76 | $87.81 | $92.90 | $92.72 | 1,855,334 |
2022-04-27 | $89.38 | $92.20 | $88.45 | $89.42 | $89.25 | 1,280,180 |
2022-04-26 | $93.84 | $96.50 | $89.22 | $89.22 | $89.05 | 2,107,931 |
2022-04-25 | $94.31 | $97.56 | $89.70 | $97.07 | $96.88 | 2,130,260 |
2022-04-22 | $105.40 | $105.40 | $96.21 | $96.57 | $96.38 | 1,761,831 |
2022-04-21 | $114.71 | $115.95 | $105.23 | $105.94 | $105.73 | 1,147,476 |
2022-04-20 | $111.48 | $114.05 | $110.90 | $111.83 | $111.61 | 1,216,537 |
2022-04-19 | $105.59 | $109.80 | $105.51 | $109.30 | $109.09 | 1,100,182 |
2022-04-18 | $101.42 | $105.98 | $101.39 | $104.52 | $104.32 | 1,124,307 |
2022-04-14 | $106.97 | $108.91 | $103.44 | $103.59 | $103.39 | 1,079,432 |
2022-04-13 | $103.98 | $107.50 | $103.36 | $107.16 | $106.95 | 1,149,953 |
2022-04-12 | $110.27 | $113.13 | $105.07 | $106.48 | $106.27 | 1,487,384 |
2022-04-11 | $110.72 | $114.06 | $109.50 | $109.97 | $109.75 | 1,621,912 |
2022-04-08 | $109.77 | $113.21 | $109.00 | $111.42 | $111.20 | 1,494,511 |
2022-04-07 | $109.44 | $110.37 | $104.28 | $108.89 | $108.68 | 1,766,161 |
2022-04-06 | $110.00 | $111.20 | $108.26 | $109.50 | $109.29 | 1,682,602 |
2022-04-05 | $113.62 | $116.87 | $111.50 | $112.40 | $112.18 | 1,608,527 |
2022-04-04 | $116.03 | $117.74 | $112.96 | $115.22 | $114.99 | 1,080,782 |
2022-04-01 | $119.39 | $119.82 | $113.97 | $116.57 | $116.34 | 1,762,717 |
2022-03-31 | $124.86 | $126.39 | $116.92 | $117.57 | $117.34 | 1,126,788 |
2022-03-30 | $128.37 | $128.72 | $123.00 | $125.02 | $124.78 | 870,069 |
2022-03-29 | $131.42 | $132.47 | $126.34 | $128.50 | $128.25 | 1,376,402 |
2022-03-28 | $126.53 | $126.53 | $122.11 | $126.28 | $126.03 | 1,132,266 |
2022-03-25 | $123.74 | $127.98 | $123.60 | $127.23 | $126.98 | 1,422,212 |
2022-03-24 | $122.64 | $123.39 | $120.18 | $122.73 | $122.49 | 832,593 |
2022-03-23 | $124.95 | $125.66 | $120.15 | $120.35 | $120.11 | 1,173,448 |
2022-03-22 | $125.00 | $129.17 | $124.80 | $127.30 | $127.05 | 1,364,640 |
2022-03-21 | $123.46 | $124.78 | $119.34 | $121.42 | $121.18 | 1,221,820 |
2022-03-18 | $119.56 | $122.50 | $116.99 | $121.65 | $121.41 | 1,400,233 |
2022-03-17 | $113.15 | $120.22 | $112.18 | $120.12 | $119.89 | 1,975,284 |
2022-03-16 | $111.00 | $116.81 | $110.01 | $116.35 | $116.12 | 2,747,486 |
2022-03-15 | $105.00 | $107.45 | $103.15 | $106.81 | $106.60 | 1,543,496 |
2022-03-14 | $103.94 | $107.75 | $101.33 | $102.71 | $102.51 | 1,758,058 |
2022-03-11 | $104.87 | $106.68 | $99.95 | $100.26 | $100.06 | 1,532,461 |
2022-03-10 | $100.00 | $103.95 | $98.69 | $102.23 | $102.03 | 1,710,697 |
2022-03-09 | $103.00 | $107.14 | $101.48 | $104.55 | $104.35 | 2,402,750 |
2022-03-08 | $98.02 | $102.20 | $93.00 | $94.52 | $94.34 | 3,098,351 |
2022-03-07 | $105.00 | $105.82 | $95.68 | $95.81 | $95.62 | 2,975,619 |
2022-03-04 | $109.29 | $109.29 | $104.52 | $108.24 | $108.03 | 2,811,465 |
2022-03-03 | $118.00 | $119.52 | $112.11 | $115.05 | $114.82 | 1,307,403 |
2022-03-02 | $110.22 | $118.41 | $109.70 | $116.32 | $116.09 | 2,735,868 |
2022-03-01 | $116.64 | $117.90 | $105.28 | $107.76 | $107.55 | 3,740,572 |
2022-02-28 | $117.56 | $122.77 | $116.45 | $120.69 | $120.45 | 1,611,396 |
2022-02-25 | $116.00 | $125.87 | $116.00 | $124.77 | $124.53 | 2,363,192 |
2022-02-24 | $106.11 | $114.93 | $104.08 | $114.26 | $114.04 | 3,578,568 |
2022-02-23 | $127.10 | $128.13 | $116.70 | $117.80 | $117.57 | 1,973,660 |
2022-02-22 | $124.05 | $127.76 | $120.84 | $123.66 | $123.42 | 1,855,762 |
2022-02-18 | $126.13 | $129.38 | $124.40 | $126.06 | $125.81 | 1,908,290 |
2022-02-17 | $133.06 | $134.00 | $125.32 | $126.45 | $126.20 | 1,653,079 |
2022-02-16 | $134.23 | $138.24 | $133.55 | $137.03 | $136.76 | 962,392 |
2022-02-15 | $135.77 | $137.95 | $134.15 | $136.14 | $135.87 | 1,365,438 |
2022-02-14 | $135.27 | $136.50 | $127.27 | $130.85 | $130.59 | 1,877,965 |
2022-02-11 | $140.87 | $145.25 | $132.90 | $135.24 | $134.98 | 2,068,238 |
2022-02-10 | $143.71 | $149.84 | $140.31 | $142.63 | $142.35 | 1,446,696 |
2022-02-09 | $145.53 | $148.68 | $144.64 | $145.91 | $145.62 | 1,389,546 |
2022-02-08 | $140.86 | $144.14 | $139.64 | $143.32 | $143.04 | 1,415,221 |
2022-02-07 | $137.99 | $140.82 | $135.68 | $138.17 | $137.90 | 1,184,721 |
2022-02-04 | $131.82 | $140.53 | $131.40 | $137.31 | $137.04 | 1,798,560 |
2022-02-03 | $135.19 | $136.67 | $130.24 | $131.00 | $130.74 | 1,002,597 |
2022-02-02 | $133.07 | $136.48 | $130.78 | $135.99 | $135.72 | 1,108,730 |
2022-02-01 | $128.79 | $133.90 | $126.74 | $133.37 | $133.11 | 1,297,435 |
2022-01-31 | $121.52 | $128.20 | $119.80 | $127.92 | $127.67 | 1,298,035 |
2022-01-28 | $118.32 | $124.07 | $113.59 | $124.06 | $123.82 | 1,793,815 |
2022-01-27 | $125.75 | $129.67 | $116.78 | $119.09 | $118.86 | 1,805,792 |
2022-01-26 | $125.05 | $127.99 | $117.45 | $121.88 | $121.64 | 2,691,028 |
2022-01-25 | $115.93 | $123.72 | $110.04 | $120.87 | $120.63 | 2,218,054 |
2022-01-24 | $113.15 | $121.24 | $106.25 | $120.69 | $120.45 | 3,911,953 |
2022-01-21 | $125.45 | $127.04 | $118.08 | $119.53 | $119.30 | 2,654,643 |
2022-01-20 | $131.38 | $136.42 | $126.80 | $127.49 | $127.24 | 1,576,541 |
2022-01-19 | $140.40 | $140.57 | $129.89 | $130.20 | $129.95 | 1,611,506 |
2022-01-18 | $143.14 | $143.43 | $134.80 | $137.10 | $136.83 | 2,269,649 |
2022-01-14 | $143.90 | $146.91 | $141.05 | $146.77 | $146.48 | 2,432,659 |
2022-01-13 | $153.68 | $155.82 | $149.17 | $150.41 | $150.12 | 1,495,800 |
2022-01-12 | $153.56 | $155.42 | $150.43 | $152.77 | $152.47 | 1,448,022 |
2022-01-11 | $149.55 | $152.61 | $145.79 | $152.31 | $152.01 | 1,601,346 |
2022-01-10 | $151.90 | $152.34 | $143.10 | $148.53 | $148.24 | 2,285,725 |
2022-01-07 | $145.60 | $150.48 | $144.44 | $149.66 | $149.37 | 2,086,284 |
2022-01-06 | $143.60 | $145.36 | $139.48 | $145.30 | $145.02 | 1,710,868 |
2022-01-05 | $146.00 | $147.46 | $138.50 | $138.75 | $138.48 | 2,322,841 |
2022-01-04 | $138.82 | $145.82 | $138.64 | $144.05 | $143.77 | 3,550,067 |
2022-01-03 | $133.60 | $136.61 | $133.16 | $134.54 | $134.28 | 2,892,943 |
2021-12-31 | $130.72 | $132.57 | $129.92 | $130.73 | $130.47 | 686,158 |
2021-12-30 | $133.14 | $135.43 | $130.95 | $131.28 | $131.02 | 1,352,940 |
2021-12-29 | $133.60 | $134.54 | $131.74 | $132.29 | $132.03 | 796,191 |
2021-12-28 | $132.48 | $135.57 | $132.06 | $132.51 | $132.25 | 946,142 |
2021-12-27 | $129.82 | $132.77 | $128.17 | $132.52 | $132.26 | 782,686 |
2021-12-23 | $128.46 | $131.44 | $128.17 | $128.79 | $128.54 | 1,591,852 |
2021-12-22 | $123.64 | $126.39 | $122.68 | $126.39 | $126.14 | 1,259,265 |
2021-12-21 | $120.02 | $125.35 | $119.99 | $123.93 | $123.69 | 1,664,703 |
2021-12-20 | $118.53 | $118.93 | $112.58 | $117.01 | $116.45 | 3,044,840 |
2021-12-17 | $130.29 | $130.29 | $121.80 | $124.31 | $123.71 | 2,159,419 |
2021-12-16 | $132.96 | $135.79 | $130.80 | $132.40 | $131.76 | 1,914,228 |
2021-12-15 | $128.18 | $129.59 | $123.80 | $128.70 | $128.08 | 1,380,908 |
2021-12-14 | $124.42 | $130.05 | $124.13 | $127.62 | $127.00 | 1,060,349 |
2021-12-13 | $128.53 | $129.00 | $124.30 | $125.19 | $124.59 | 750,570 |
2021-12-10 | $131.66 | $132.00 | $127.13 | $129.79 | $129.16 | 834,625 |
2021-12-09 | $128.76 | $131.53 | $127.34 | $129.35 | $128.73 | 846,045 |
2021-12-08 | $133.50 | $134.15 | $129.45 | $131.07 | $130.44 | 1,157,984 |
2021-12-07 | $129.88 | $134.13 | $129.00 | $132.70 | $132.06 | 1,411,752 |
2021-12-06 | $125.47 | $129.66 | $123.33 | $126.18 | $125.57 | 1,905,610 |
2021-12-03 | $128.81 | $129.19 | $118.24 | $121.55 | $120.96 | 2,855,466 |
2021-12-02 | $120.60 | $129.58 | $119.24 | $127.58 | $126.96 | 2,112,856 |
2021-12-01 | $127.23 | $130.43 | $117.51 | $117.67 | $117.10 | 2,528,655 |
2021-11-30 | $126.62 | $128.13 | $121.22 | $121.68 | $121.09 | 3,264,801 |
2021-11-29 | $134.52 | $135.35 | $128.28 | $131.46 | $130.83 | 1,851,251 |
2021-11-26 | $131.00 | $132.08 | $125.50 | $130.10 | $129.47 | 3,668,675 |
2021-11-24 | $142.76 | $144.49 | $141.58 | $143.43 | $142.74 | 850,080 |
2021-11-23 | $140.44 | $144.42 | $138.90 | $144.13 | $143.43 | 1,537,941 |
2021-11-22 | $137.89 | $142.05 | $135.02 | $138.18 | $137.51 | 2,213,196 |
2021-11-19 | $134.15 | $135.15 | $129.91 | $132.81 | $132.17 | 1,983,724 |
2021-11-18 | $139.42 | $139.84 | $135.02 | $137.00 | $136.34 | 852,282 |
2021-11-17 | $142.52 | $142.75 | $137.45 | $138.79 | $138.12 | 1,622,494 |
2021-11-16 | $143.93 | $145.71 | $141.93 | $143.26 | $142.57 | 763,881 |
2021-11-15 | $144.50 | $145.68 | $142.65 | $143.56 | $142.87 | 705,718 |
2021-11-12 | $143.34 | $143.69 | $140.05 | $143.65 | $142.96 | 687,815 |
2021-11-11 | $142.00 | $143.87 | $140.31 | $142.75 | $142.06 | 735,532 |
2021-11-10 | $142.14 | $144.00 | $140.02 | $141.57 | $140.89 | 1,031,919 |
2021-11-09 | $142.88 | $144.11 | $140.27 | $143.00 | $142.31 | 1,147,534 |
2021-11-08 | $145.42 | $148.10 | $144.21 | $145.13 | $144.43 | 929,754 |
2021-11-05 | $145.25 | $148.01 | $141.75 | $143.34 | $142.65 | 1,344,948 |
2021-11-04 | $148.78 | $149.06 | $140.01 | $143.19 | $142.50 | 1,938,880 |
2021-11-03 | $145.32 | $150.41 | $145.06 | $149.01 | $148.29 | 1,130,230 |
2021-11-02 | $145.29 | $147.80 | $144.14 | $146.80 | $146.09 | 798,907 |
2021-11-01 | $147.30 | $148.30 | $143.38 | $144.87 | $144.17 | 909,443 |
2021-10-29 | $146.00 | $147.18 | $143.52 | $144.71 | $144.01 | 876,733 |
2021-10-28 | $142.11 | $146.49 | $141.90 | $146.49 | $145.78 | 884,847 |
2021-10-27 | $147.00 | $148.77 | $140.35 | $140.58 | $139.90 | 1,713,085 |
2021-10-26 | $148.72 | $151.00 | $147.27 | $148.24 | $147.52 | 871,924 |
2021-10-25 | $148.47 | $149.24 | $146.30 | $147.50 | $146.79 | 1,136,231 |
2021-10-22 | $143.37 | $148.15 | $143.08 | $147.29 | $146.58 | 1,573,848 |
2021-10-21 | $142.75 | $144.33 | $140.04 | $142.66 | $141.97 | 985,518 |
2021-10-20 | $139.10 | $142.99 | $137.86 | $142.99 | $142.30 | 1,354,075 |
2021-10-19 | $137.31 | $139.41 | $135.91 | $139.41 | $138.74 | 939,279 |
2021-10-18 | $134.58 | $137.45 | $133.43 | $135.41 | $134.76 | 1,236,051 |
2021-10-15 | $133.40 | $137.23 | $132.38 | $135.22 | $134.57 | 2,952,131 |
2021-10-14 | $127.80 | $130.00 | $124.70 | $129.96 | $129.33 | 1,979,014 |
2021-10-13 | $125.56 | $126.00 | $118.37 | $123.77 | $123.17 | 2,095,596 |
2021-10-12 | $126.15 | $127.31 | $124.09 | $125.20 | $124.60 | 1,698,979 |
2021-10-11 | $130.57 | $133.29 | $125.72 | $126.09 | $125.48 | 2,013,097 |
2021-10-08 | $127.49 | $130.65 | $126.21 | $129.73 | $129.10 | 1,978,467 |
2021-10-07 | $128.59 | $131.00 | $127.01 | $127.52 | $126.90 | 2,754,092 |
2021-10-06 | $121.00 | $125.03 | $118.32 | $124.97 | $124.37 | 2,320,824 |
2021-10-05 | $120.12 | $125.83 | $118.60 | $124.20 | $123.60 | 2,013,043 |
2021-10-04 | $119.87 | $124.58 | $116.85 | $117.82 | $117.25 | 2,117,433 |
2021-10-01 | $116.34 | $122.96 | $114.79 | $120.65 | $120.07 | 2,164,636 |
2021-09-30 | $122.69 | $122.92 | $115.50 | $115.60 | $115.04 | 1,859,295 |
2021-09-29 | $121.33 | $122.40 | $119.01 | $121.10 | $120.52 | 1,062,743 |
2021-09-28 | $126.31 | $127.63 | $119.71 | $120.41 | $119.83 | 2,191,039 |
2021-09-27 | $124.27 | $127.24 | $123.93 | $126.44 | $125.83 | 2,148,703 |
2021-09-24 | $119.49 | $122.79 | $119.19 | $121.80 | $121.21 | 1,834,931 |
2021-09-23 | $115.22 | $121.72 | $114.94 | $120.32 | $119.74 | 2,580,567 |
2021-09-22 | $110.58 | $114.50 | $110.53 | $112.26 | $111.72 | 1,634,410 |
2021-09-21 | $109.75 | $110.97 | $106.57 | $107.67 | $107.15 | 1,261,473 |
2021-09-20 | $109.00 | $109.50 | $103.17 | $108.41 | $107.73 | 3,845,039 |
2021-09-17 | $118.06 | $119.85 | $115.64 | $116.57 | $115.84 | 1,265,751 |
2021-09-16 | $120.37 | $121.89 | $116.42 | $118.36 | $117.62 | 1,309,141 |
2021-09-15 | $115.72 | $120.00 | $115.38 | $119.03 | $118.29 | 991,483 |
2021-09-14 | $121.41 | $122.70 | $114.71 | $115.77 | $115.05 | 2,620,297 |
2021-09-13 | $119.23 | $121.00 | $118.04 | $120.48 | $119.73 | 1,496,576 |
2021-09-10 | $121.73 | $121.92 | $116.65 | $116.79 | $116.06 | 1,807,987 |
2021-09-09 | $118.20 | $122.89 | $117.87 | $119.45 | $118.70 | 1,429,137 |
2021-09-08 | $118.49 | $120.25 | $116.82 | $118.55 | $117.81 | 1,040,141 |
2021-09-07 | $122.31 | $122.92 | $119.29 | $119.45 | $118.70 | 1,477,359 |
2021-09-03 | $123.41 | $123.99 | $121.10 | $122.15 | $121.39 | 1,263,303 |
2021-09-02 | $123.36 | $124.87 | $122.40 | $123.63 | $122.86 | 998,297 |
2021-09-01 | $124.62 | $124.72 | $120.77 | $122.30 | $121.54 | 1,557,191 |
2021-08-31 | $124.34 | $126.60 | $122.70 | $124.25 | $123.47 | 1,374,834 |
2021-08-30 | $129.29 | $129.53 | $124.20 | $124.52 | $123.74 | 1,691,042 |
2021-08-27 | $124.77 | $129.15 | $124.44 | $129.10 | $128.29 | 1,838,153 |
2021-08-26 | $127.60 | $128.01 | $123.83 | $124.36 | $123.58 | 1,803,790 |
2021-08-25 | $123.00 | $128.24 | $122.24 | $126.20 | $125.41 | 1,952,003 |
2021-08-24 | $120.34 | $122.74 | $120.18 | $122.30 | $121.54 | 954,073 |
2021-08-23 | $118.80 | $121.23 | $118.74 | $119.77 | $119.02 | 1,523,272 |
2021-08-20 | $114.34 | $117.36 | $113.25 | $116.85 | $116.12 | 1,671,540 |
2021-08-19 | $113.31 | $117.00 | $112.04 | $114.17 | $113.46 | 2,303,813 |
2021-08-18 | $119.68 | $122.41 | $116.65 | $117.11 | $116.38 | 1,512,412 |
2021-08-17 | $121.65 | $123.94 | $117.69 | $121.08 | $120.32 | 1,682,457 |
2021-08-16 | $122.31 | $124.25 | $119.35 | $124.24 | $123.46 | 1,378,821 |
2021-08-13 | $127.41 | $128.13 | $124.11 | $125.00 | $124.22 | 1,478,564 |
2021-08-12 | $127.19 | $127.90 | $124.92 | $127.25 | $126.46 | 1,722,315 |
2021-08-11 | $123.78 | $126.81 | $122.20 | $126.81 | $126.02 | 2,815,355 |
2021-08-10 | $119.43 | $123.89 | $118.72 | $122.85 | $122.08 | 1,885,298 |
2021-08-09 | $118.13 | $120.97 | $116.26 | $119.38 | $118.64 | 2,049,393 |
2021-08-06 | $115.00 | $119.04 | $114.52 | $118.49 | $117.75 | 3,396,848 |
2021-08-05 | $109.97 | $112.00 | $109.66 | $112.00 | $111.30 | 1,536,719 |
2021-08-04 | $107.63 | $111.07 | $106.88 | $108.14 | $107.47 | 1,384,033 |
2021-08-03 | $108.18 | $110.74 | $103.52 | $110.17 | $109.48 | 1,750,019 |
2021-08-02 | $108.29 | $112.42 | $106.53 | $106.64 | $105.97 | 2,278,927 |
2021-07-30 | $108.14 | $110.74 | $105.96 | $106.98 | $106.31 | 1,706,534 |
2021-07-29 | $107.71 | $110.53 | $106.27 | $109.00 | $108.32 | 2,280,656 |
2021-07-28 | $106.80 | $107.55 | $103.20 | $105.77 | $105.11 | 1,365,200 |
2021-07-27 | $103.58 | $106.99 | $102.20 | $105.85 | $105.19 | 1,171,336 |
2021-07-26 | $103.50 | $106.55 | $103.50 | $105.86 | $105.20 | 1,021,156 |
2021-07-23 | $105.46 | $107.08 | $103.25 | $104.24 | $103.59 | 1,768,613 |
2021-07-22 | $106.20 | $106.34 | $102.35 | $103.62 | $102.97 | 1,150,367 |
2021-07-21 | $104.00 | $108.13 | $103.87 | $106.66 | $105.99 | 2,101,495 |
2021-07-20 | $94.85 | $103.66 | $94.08 | $101.62 | $100.99 | 2,589,692 |
2021-07-19 | $97.11 | $98.50 | $92.91 | $94.77 | $94.18 | 3,210,610 |
2021-07-16 | $108.67 | $108.91 | $102.37 | $103.20 | $102.56 | 1,451,528 |
2021-07-15 | $103.57 | $109.35 | $103.35 | $107.35 | $106.68 | 1,667,085 |
2021-07-14 | $107.62 | $109.89 | $102.84 | $106.20 | $105.54 | 2,076,383 |
2021-07-13 | $110.58 | $110.80 | $106.58 | $107.84 | $107.17 | 2,172,081 |
2021-07-12 | $106.90 | $112.00 | $105.40 | $111.68 | $110.98 | 2,480,017 |
2021-07-09 | $104.00 | $108.84 | $103.64 | $108.50 | $107.82 | 2,681,727 |
2021-07-08 | $100.90 | $103.27 | $98.65 | $100.19 | $99.56 | 2,786,088 |
2021-07-07 | $104.30 | $107.13 | $103.40 | $106.70 | $106.03 | 1,914,145 |
2021-07-06 | $110.49 | $110.49 | $104.01 | $106.10 | $105.44 | 2,415,703 |
2021-07-02 | $112.05 | $112.20 | $110.07 | $111.38 | $110.69 | 1,249,827 |
2021-07-01 | $110.56 | $112.05 | $109.23 | $111.96 | $111.26 | 1,550,680 |
2021-06-30 | $107.30 | $109.96 | $107.17 | $109.30 | $108.62 | 1,330,453 |
2021-06-29 | $110.68 | $112.31 | $107.27 | $108.36 | $107.68 | 1,932,155 |
2021-06-28 | $111.23 | $111.26 | $107.46 | $109.17 | $108.49 | 2,241,549 |
2021-06-25 | $110.00 | $112.40 | $107.39 | $111.87 | $111.17 | 2,793,434 |
2021-06-24 | $105.49 | $108.34 | $104.09 | $107.64 | $106.97 | 1,924,977 |
2021-06-23 | $103.94 | $105.30 | $103.17 | $104.17 | $103.52 | 1,046,084 |
2021-06-22 | $104.02 | $104.47 | $100.50 | $103.48 | $102.83 | 1,862,118 |
2021-06-21 | $98.81 | $103.33 | $98.56 | $103.33 | $102.55 | 2,472,384 |
2021-06-18 | $100.66 | $101.01 | $96.01 | $96.59 | $95.86 | 3,928,737 |
2021-06-17 | $115.56 | $115.68 | $102.94 | $104.31 | $103.52 | 4,048,477 |
2021-06-16 | $113.00 | $116.03 | $109.78 | $114.18 | $113.31 | 2,469,265 |
2021-06-15 | $113.61 | $115.70 | $111.60 | $114.16 | $113.29 | 1,653,949 |
2021-06-14 | $116.57 | $116.99 | $111.43 | $113.42 | $112.56 | 2,083,422 |
2021-06-11 | $116.02 | $117.25 | $115.48 | $116.99 | $116.10 | 1,605,135 |
2021-06-10 | $121.90 | $122.63 | $114.81 | $115.25 | $114.38 | 1,981,016 |
2021-06-09 | $121.13 | $121.13 | $118.22 | $119.17 | $118.27 | 1,432,366 |
2021-06-08 | $121.43 | $123.30 | $118.41 | $122.48 | $121.55 | 1,906,757 |
2021-06-07 | $126.01 | $126.13 | $122.29 | $122.95 | $122.02 | 1,275,182 |
2021-06-04 | $125.20 | $125.81 | $122.11 | $125.29 | $124.34 | 1,682,275 |
2021-06-03 | $122.51 | $126.65 | $121.46 | $124.71 | $123.76 | 1,660,290 |
2021-06-02 | $124.45 | $124.78 | $121.95 | $123.89 | $122.95 | 1,138,067 |
2021-06-01 | $124.80 | $125.89 | $122.48 | $123.51 | $122.57 | 1,486,984 |
2021-05-28 | $122.37 | $122.42 | $118.99 | $121.75 | $120.83 | 1,454,554 |
2021-05-27 | $119.77 | $121.81 | $118.17 | $121.33 | $120.41 | 1,175,996 |
2021-05-26 | $117.41 | $118.37 | $114.49 | $117.20 | $116.31 | 999,359 |
2021-05-25 | $120.15 | $122.70 | $115.40 | $116.00 | $115.12 | 1,494,936 |
2021-05-24 | $119.42 | $120.42 | $117.98 | $119.49 | $118.58 | 1,220,946 |
2021-05-21 | $116.52 | $119.99 | $116.50 | $118.20 | $117.30 | 1,658,361 |
2021-05-20 | $114.96 | $117.28 | $112.78 | $115.47 | $114.59 | 1,363,107 |
2021-05-19 | $112.63 | $115.00 | $109.32 | $114.88 | $114.01 | 2,443,779 |
2021-05-18 | $121.94 | $122.73 | $116.90 | $117.37 | $116.48 | 1,184,474 |
2021-05-17 | $120.32 | $122.18 | $118.57 | $122.08 | $121.15 | 1,459,380 |
2021-05-14 | $118.06 | $122.22 | $117.50 | $121.64 | $120.72 | 1,754,891 |
2021-05-13 | $109.33 | $117.85 | $109.32 | $116.15 | $115.27 | 2,576,389 |
2021-05-12 | $117.39 | $118.41 | $109.05 | $110.00 | $109.17 | 2,412,358 |
2021-05-11 | $116.60 | $120.25 | $113.02 | $114.83 | $113.96 | 2,507,291 |
2021-05-10 | $122.93 | $125.74 | $120.46 | $120.63 | $119.71 | 2,025,190 |
2021-05-07 | $116.55 | $121.51 | $115.20 | $121.43 | $120.51 | 2,087,951 |
2021-05-06 | $116.00 | $119.70 | $114.16 | $119.70 | $118.79 | 2,090,292 |
2021-05-05 | $113.37 | $116.10 | $110.97 | $115.17 | $114.30 | 1,671,200 |
2021-05-04 | $108.70 | $112.19 | $106.24 | $112.13 | $111.28 | 2,125,547 |
2021-05-03 | $110.54 | $111.58 | $108.50 | $109.83 | $109.00 | 1,556,238 |
2021-04-30 | $109.29 | $110.58 | $107.79 | $108.17 | $107.35 | 1,607,456 |
2021-04-29 | $108.52 | $111.34 | $108.08 | $111.15 | $110.31 | 2,300,013 |
2021-04-28 | $106.37 | $107.15 | $105.17 | $105.97 | $105.17 | 993,149 |
2021-04-27 | $103.32 | $105.69 | $102.69 | $105.66 | $104.86 | 978,880 |
2021-04-26 | $102.90 | $105.58 | $102.46 | $102.87 | $102.09 | 1,182,491 |
2021-04-23 | $96.42 | $103.06 | $96.08 | $101.92 | $101.15 | 2,676,025 |
2021-04-22 | $99.50 | $99.51 | $95.68 | $96.53 | $95.80 | 1,564,014 |
2021-04-21 | $94.74 | $99.73 | $93.74 | $99.48 | $98.72 | 1,278,941 |
2021-04-20 | $99.25 | $99.42 | $94.36 | $95.68 | $94.95 | 1,791,257 |
2021-04-19 | $101.50 | $102.50 | $99.96 | $100.86 | $100.09 | 1,035,420 |
2021-04-16 | $101.46 | $102.50 | $100.48 | $101.65 | $100.88 | 1,805,096 |
2021-04-15 | $101.01 | $101.16 | $96.94 | $99.71 | $98.95 | 2,042,119 |
2021-04-14 | $97.71 | $101.87 | $96.87 | $100.00 | $99.24 | 1,745,981 |
2021-04-13 | $100.00 | $100.00 | $96.44 | $98.17 | $97.42 | 1,630,756 |
2021-04-12 | $99.87 | $100.84 | $99.34 | $100.67 | $99.91 | 1,461,561 |
2021-04-09 | $98.50 | $99.31 | $97.30 | $99.19 | $98.44 | 1,622,799 |
2021-04-08 | $96.25 | $97.29 | $94.12 | $96.99 | $96.25 | 1,686,225 |
2021-04-07 | $96.08 | $97.48 | $94.97 | $96.83 | $96.10 | 1,117,878 |
2021-04-06 | $95.79 | $96.95 | $94.67 | $95.86 | $95.13 | 985,240 |
2021-04-05 | $96.63 | $97.74 | $94.50 | $96.16 | $95.43 | 1,845,363 |
2021-04-01 | $90.24 | $94.00 | $90.24 | $93.99 | $93.28 | 1,951,247 |
2021-03-31 | $92.69 | $93.66 | $90.69 | $90.87 | $90.18 | 1,466,073 |
2021-03-30 | $92.00 | $94.02 | $91.74 | $93.26 | $92.55 | 1,417,374 |
2021-03-29 | $89.75 | $92.80 | $88.21 | $90.98 | $90.29 | 2,108,127 |
2021-03-26 | $92.21 | $93.83 | $90.05 | $93.44 | $92.73 | 2,388,674 |
2021-03-25 | $84.54 | $89.55 | $82.83 | $89.06 | $88.38 | 2,010,872 |
2021-03-24 | $85.97 | $89.19 | $85.09 | $85.16 | $84.51 | 1,743,349 |
2021-03-23 | $87.08 | $88.35 | $83.61 | $84.51 | $83.87 | 2,259,463 |
2021-03-22 | $90.10 | $90.46 | $87.38 | $88.32 | $87.52 | 2,543,444 |
2021-03-19 | $93.32 | $93.32 | $88.93 | $91.90 | $91.06 | 2,824,156 |
2021-03-18 | $96.00 | $100.39 | $93.97 | $95.04 | $94.18 | 3,822,421 |
2021-03-17 | $93.38 | $95.00 | $90.81 | $93.54 | $92.69 | 2,268,792 |
2021-03-16 | $93.52 | $93.59 | $89.93 | $91.96 | $91.12 | 1,961,414 |
2021-03-15 | $97.00 | $97.00 | $92.05 | $94.81 | $93.95 | 2,176,722 |
2021-03-12 | $95.50 | $96.80 | $94.86 | $95.88 | $95.01 | 1,738,004 |
2021-03-11 | $93.06 | $94.90 | $90.86 | $92.86 | $92.02 | 2,176,699 |
2021-03-10 | $89.74 | $94.44 | $89.31 | $93.40 | $92.55 | 2,492,675 |
2021-03-09 | $89.09 | $92.08 | $85.77 | $88.59 | $87.78 | 2,229,382 |
2021-03-08 | $89.00 | $93.84 | $87.94 | $90.50 | $89.68 | 3,415,299 |
2021-03-05 | $85.88 | $87.62 | $80.01 | $87.00 | $86.21 | 2,874,914 |
2021-03-04 | $85.14 | $87.13 | $78.82 | $82.44 | $81.69 | 3,364,245 |
2021-03-03 | $84.36 | $89.26 | $84.36 | $85.52 | $84.74 | 2,448,715 |
2021-03-02 | $85.06 | $85.83 | $83.58 | $84.10 | $83.33 | 1,607,837 |
2021-03-01 | $81.90 | $86.26 | $81.84 | $84.94 | $84.17 | 2,152,476 |
2021-02-26 | $81.41 | $82.58 | $76.78 | $77.82 | $77.11 | 4,211,145 |
2021-02-25 | $89.26 | $89.26 | $81.59 | $82.30 | $81.55 | 3,590,285 |
2021-02-24 | $82.85 | $87.55 | $82.54 | $87.11 | $86.32 | 3,051,390 |
2021-02-23 | $81.96 | $82.52 | $79.50 | $82.18 | $81.43 | 2,900,162 |
2021-02-22 | $78.17 | $81.84 | $78.16 | $80.99 | $80.25 | 2,281,358 |
2021-02-19 | $77.87 | $79.74 | $77.59 | $79.11 | $78.39 | 1,956,380 |
2021-02-18 | $76.08 | $77.56 | $74.63 | $76.55 | $75.85 | 1,912,272 |
2021-02-17 | $76.11 | $78.00 | $75.25 | $77.69 | $76.98 | 1,703,598 |
2021-02-16 | $75.28 | $77.64 | $74.62 | $76.97 | $76.27 | 2,552,216 |
2021-02-12 | $70.89 | $73.35 | $70.81 | $73.18 | $72.51 | 1,512,179 |
2021-02-11 | $71.99 | $72.68 | $69.73 | $71.39 | $70.74 | 2,056,184 |
2021-02-10 | $72.50 | $73.07 | $70.68 | $71.58 | $70.93 | 1,724,687 |
2021-02-09 | $70.53 | $72.27 | $70.13 | $71.76 | $71.11 | 1,428,999 |
2021-02-08 | $69.50 | $71.20 | $69.47 | $71.12 | $70.47 | 2,144,768 |
2021-02-05 | $69.70 | $69.99 | $68.09 | $68.70 | $68.07 | 2,016,262 |
2021-02-04 | $65.18 | $68.50 | $65.03 | $68.40 | $67.78 | 2,338,161 |
2021-02-03 | $63.72 | $64.53 | $63.03 | $64.34 | $63.75 | 1,622,950 |
2021-02-02 | $61.42 | $64.26 | $61.27 | $63.45 | $62.87 | 2,604,996 |
2021-02-01 | $58.43 | $59.54 | $57.35 | $59.28 | $58.74 | 1,811,924 |
2021-01-29 | $59.89 | $60.41 | $56.15 | $57.01 | $56.49 | 3,231,864 |
2021-01-28 | $59.08 | $62.22 | $58.65 | $60.41 | $59.86 | 2,726,907 |
2021-01-27 | $60.48 | $60.50 | $56.95 | $57.22 | $56.70 | 3,823,524 |
2021-01-26 | $65.15 | $65.55 | $62.99 | $63.13 | $62.56 | 1,470,482 |
2021-01-25 | $64.52 | $64.62 | $61.88 | $64.45 | $63.86 | 2,625,361 |
2021-01-22 | $65.01 | $66.21 | $64.60 | $65.68 | $65.08 | 1,984,449 |
2021-01-21 | $69.01 | $69.41 | $66.80 | $66.87 | $66.26 | 1,594,283 |
2021-01-20 | $70.45 | $70.56 | $68.33 | $69.06 | $68.43 | 1,711,423 |
2021-01-19 | $70.35 | $70.60 | $68.51 | $69.90 | $69.26 | 1,835,132 |
2021-01-15 | $69.99 | $70.96 | $67.75 | $69.32 | $68.69 | 3,138,694 |
2021-01-14 | $72.64 | $73.80 | $71.77 | $72.96 | $72.30 | 2,468,213 |
2021-01-13 | $71.87 | $72.64 | $70.42 | $71.98 | $71.33 | 2,111,628 |
2021-01-12 | $71.00 | $73.11 | $70.71 | $72.37 | $71.71 | 2,913,918 |
2021-01-11 | $67.52 | $70.44 | $66.82 | $70.17 | $69.53 | 2,154,644 |
2021-01-08 | $70.60 | $70.68 | $66.64 | $69.29 | $68.66 | 2,960,507 |
2021-01-07 | $69.78 | $71.51 | $69.32 | $69.81 | $69.17 | 3,066,920 |
2021-01-06 | $61.53 | $68.18 | $61.53 | $66.63 | $66.02 | 5,331,967 |
2021-01-05 | $58.12 | $59.80 | $57.42 | $59.12 | $58.58 | 1,943,470 |
2021-01-04 | $61.62 | $61.62 | $56.87 | $58.34 | $57.81 | 3,256,718 |
2020-12-31 | $58.52 | $60.96 | $57.88 | $60.80 | $60.25 | 1,896,460 |
2020-12-30 | $58.34 | $59.19 | $58.14 | $58.72 | $58.19 | 1,248,543 |
2020-12-29 | $59.35 | $59.35 | $57.71 | $57.90 | $57.37 | 1,766,969 |
2020-12-28 | $59.15 | $59.84 | $58.00 | $58.56 | $58.03 | 1,979,009 |
2020-12-24 | $57.96 | $58.03 | $56.41 | $57.67 | $57.15 | 1,054,918 |
2020-12-23 | $55.68 | $58.40 | $55.65 | $57.59 | $57.07 | 3,101,207 |
2020-12-22 | $56.82 | $56.92 | $54.88 | $54.91 | $54.41 | 1,951,510 |
2020-12-21 | $56.00 | $57.20 | $53.84 | $56.60 | $56.00 | 5,260,166 |
2020-12-18 | $56.20 | $56.49 | $53.77 | $54.90 | $54.32 | 2,546,552 |
2020-12-17 | $55.95 | $56.36 | $55.24 | $56.15 | $55.56 | 1,295,784 |
2020-12-16 | $55.78 | $55.83 | $54.91 | $55.67 | $55.08 | 1,184,894 |
2020-12-15 | $53.98 | $55.83 | $53.20 | $55.39 | $54.81 | 1,785,304 |
2020-12-14 | $56.20 | $56.33 | $52.65 | $52.66 | $52.11 | 1,955,988 |
2020-12-11 | $54.26 | $54.85 | $53.15 | $54.47 | $53.90 | 1,870,089 |
2020-12-10 | $54.46 | $56.10 | $54.00 | $55.97 | $55.38 | 1,440,051 |
2020-12-09 | $56.71 | $56.85 | $54.93 | $55.61 | $55.02 | 2,239,680 |
2020-12-08 | $54.86 | $56.28 | $54.43 | $55.91 | $55.32 | 1,297,087 |
2020-12-07 | $56.29 | $56.32 | $55.12 | $55.78 | $55.19 | 1,751,362 |
2020-12-04 | $55.85 | $57.25 | $55.80 | $57.13 | $56.53 | 1,894,209 |
2020-12-03 | $54.90 | $55.88 | $54.14 | $55.01 | $54.43 | 2,227,571 |
2020-12-02 | $52.87 | $55.12 | $52.82 | $54.95 | $54.37 | 1,627,021 |
2020-12-01 | $53.72 | $54.61 | $53.18 | $53.45 | $52.89 | 2,345,553 |
2020-11-30 | $53.43 | $53.92 | $50.81 | $51.28 | $50.74 | 2,221,154 |
2020-11-27 | $54.94 | $54.99 | $53.82 | $54.19 | $53.62 | 1,021,767 |
2020-11-25 | $54.70 | $55.00 | $53.10 | $54.86 | $54.28 | 2,452,978 |
2020-11-24 | $52.81 | $55.72 | $52.70 | $55.69 | $55.10 | 3,552,722 |
2020-11-23 | $49.47 | $50.94 | $49.08 | $50.48 | $49.95 | 2,514,711 |
2020-11-20 | $48.74 | $49.10 | $47.79 | $48.02 | $47.51 | 1,554,017 |
2020-11-19 | $48.14 | $49.37 | $47.17 | $49.33 | $48.81 | 2,154,243 |
2020-11-18 | $50.73 | $51.95 | $48.80 | $48.84 | $48.33 | 2,780,181 |
2020-11-17 | $48.88 | $50.43 | $47.81 | $50.18 | $49.65 | 2,177,209 |
2020-11-16 | $50.32 | $50.50 | $48.96 | $50.43 | $49.90 | 3,191,617 |
2020-11-13 | $45.94 | $47.71 | $45.88 | $47.17 | $46.67 | 2,180,046 |
2020-11-12 | $45.90 | $45.94 | $43.76 | $45.05 | $44.58 | 3,222,317 |
2020-11-11 | $49.02 | $49.02 | $46.55 | $47.34 | $46.84 | 2,807,085 |
2020-11-10 | $46.90 | $48.48 | $45.95 | $48.15 | $47.64 | 2,940,742 |
2020-11-09 | $44.52 | $48.93 | $44.52 | $46.89 | $46.40 | 10,290,279 |
2020-11-06 | $39.51 | $39.78 | $37.89 | $38.22 | $37.82 | 2,432,753 |
2020-11-05 | $37.56 | $39.88 | $37.52 | $39.13 | $38.72 | 5,234,512 |
2020-11-04 | $36.91 | $38.49 | $35.03 | $36.56 | $36.18 | 4,435,674 |
2020-11-03 | $36.91 | $38.83 | $36.91 | $37.87 | $37.47 | 5,014,583 |
2020-11-02 | $34.72 | $35.93 | $34.06 | $35.54 | $35.17 | 3,008,363 |
2020-10-30 | $32.87 | $33.83 | $32.05 | $33.61 | $33.26 | 2,750,842 |
2020-10-29 | $32.58 | $34.05 | $31.13 | $33.33 | $32.98 | 3,336,429 |
2020-10-28 | $33.20 | $33.80 | $31.96 | $32.56 | $32.22 | 3,686,580 |
2020-10-27 | $37.11 | $37.28 | $35.00 | $35.02 | $34.65 | 2,947,689 |
2020-10-26 | $38.44 | $38.44 | $36.13 | $37.22 | $36.83 | 3,652,433 |
2020-10-23 | $39.74 | $40.39 | $38.88 | $39.80 | $39.38 | 2,254,606 |
2020-10-22 | $37.28 | $39.40 | $37.13 | $39.22 | $38.81 | 2,595,548 |
2020-10-21 | $37.47 | $38.26 | $37.18 | $37.33 | $36.94 | 2,024,973 |
2020-10-20 | $37.16 | $38.78 | $37.16 | $37.51 | $37.12 | 3,005,478 |
2020-10-19 | $38.60 | $38.74 | $36.40 | $36.59 | $36.20 | 2,496,286 |
2020-10-16 | $38.44 | $38.98 | $37.74 | $38.23 | $37.83 | 2,430,176 |
2020-10-15 | $36.03 | $38.23 | $36.03 | $38.12 | $37.72 | 2,731,576 |
2020-10-14 | $38.64 | $38.82 | $37.12 | $37.25 | $36.86 | 2,535,882 |
2020-10-13 | $40.51 | $40.58 | $37.99 | $38.40 | $38.00 | 3,506,185 |
2020-10-12 | $39.54 | $40.89 | $39.24 | $40.55 | $40.12 | 2,810,857 |
2020-10-09 | $39.77 | $39.92 | $38.47 | $39.21 | $38.80 | 3,149,025 |
2020-10-08 | $38.22 | $39.42 | $38.04 | $39.12 | $38.71 | 2,842,260 |
2020-10-07 | $37.19 | $38.10 | $36.79 | $37.54 | $37.14 | 3,217,729 |
2020-10-06 | $37.51 | $38.57 | $35.53 | $35.80 | $35.42 | 5,006,712 |
2020-10-05 | $35.98 | $37.18 | $35.87 | $36.86 | $36.47 | 3,381,240 |
2020-10-02 | $32.37 | $35.67 | $32.35 | $35.04 | $34.67 | 4,356,733 |
2020-10-01 | $34.48 | $35.14 | $33.48 | $34.28 | $33.92 | 2,175,402 |
2020-09-30 | $33.09 | $34.81 | $33.08 | $33.87 | $33.51 | 3,608,664 |
2020-09-29 | $33.89 | $33.89 | $32.26 | $32.87 | $32.52 | 2,832,529 |
2020-09-28 | $32.98 | $34.73 | $32.93 | $34.01 | $33.65 | 3,833,062 |
2020-09-25 | $30.31 | $32.06 | $30.02 | $31.82 | $31.49 | 3,172,407 |
2020-09-24 | $30.61 | $32.14 | $29.67 | $30.82 | $30.50 | 3,600,854 |
2020-09-23 | $33.10 | $33.77 | $30.65 | $30.66 | $30.34 | 3,571,729 |
2020-09-22 | $33.70 | $34.30 | $32.10 | $32.69 | $32.35 | 3,006,859 |
2020-09-21 | $34.00 | $34.36 | $32.55 | $33.77 | $33.37 | 4,467,375 |
2020-09-18 | $37.31 | $37.36 | $35.80 | $36.18 | $35.75 | 2,031,417 |
2020-09-17 | $36.87 | $37.70 | $36.24 | $37.10 | $36.66 | 2,625,960 |
2020-09-16 | $37.63 | $39.56 | $37.63 | $38.28 | $37.82 | 2,655,334 |
2020-09-15 | $38.61 | $38.75 | $37.32 | $37.50 | $37.05 | 1,989,197 |
2020-09-14 | $36.82 | $38.59 | $36.81 | $37.96 | $37.51 | 2,476,196 |
2020-09-11 | $36.37 | $36.55 | $35.19 | $36.02 | $35.59 | 1,884,470 |
2020-09-10 | $38.25 | $38.60 | $35.76 | $36.00 | $35.57 | 2,440,440 |
2020-09-09 | $37.25 | $38.37 | $36.80 | $37.63 | $37.18 | 2,315,334 |
2020-09-08 | $37.75 | $37.75 | $35.89 | $36.22 | $35.79 | 3,294,609 |
2020-09-04 | $40.69 | $40.75 | $36.99 | $38.99 | $38.52 | 4,797,666 |
2020-09-03 | $42.02 | $42.78 | $38.50 | $39.33 | $38.86 | 5,231,928 |
2020-09-02 | $40.32 | $42.13 | $39.84 | $41.85 | $41.35 | 4,110,667 |
2020-09-01 | $39.34 | $40.20 | $38.81 | $40.02 | $39.54 | 2,078,933 |
2020-08-31 | $40.89 | $40.89 | $39.52 | $39.52 | $39.05 | 2,710,395 |
2020-08-28 | $40.75 | $41.06 | $39.84 | $40.94 | $40.45 | 2,611,444 |
2020-08-27 | $38.54 | $40.60 | $38.54 | $40.07 | $39.59 | 3,557,712 |
2020-08-26 | $38.75 | $38.76 | $38.03 | $38.47 | $38.01 | 1,585,666 |
2020-08-25 | $39.00 | $39.10 | $38.04 | $38.77 | $38.31 | 2,016,263 |
2020-08-24 | $37.10 | $38.28 | $36.60 | $38.27 | $37.81 | 2,143,000 |
2020-08-21 | $36.44 | $36.98 | $36.03 | $36.38 | $35.94 | 1,267,328 |
2020-08-20 | $35.76 | $36.85 | $35.54 | $36.63 | $36.19 | 1,858,190 |
2020-08-19 | $37.45 | $37.92 | $36.47 | $36.76 | $36.32 | 2,134,895 |
2020-08-18 | $37.88 | $38.00 | $36.90 | $37.26 | $36.81 | 2,334,999 |
2020-08-17 | $38.07 | $38.32 | $37.72 | $37.80 | $37.35 | 1,803,862 |
2020-08-14 | $37.82 | $38.86 | $37.60 | $38.25 | $37.79 | 1,639,712 |
2020-08-13 | $38.40 | $38.99 | $37.78 | $38.15 | $37.69 | 2,622,655 |
2020-08-12 | $40.07 | $40.12 | $38.11 | $38.77 | $38.31 | 2,852,421 |
2020-08-11 | $39.56 | $40.38 | $38.31 | $38.57 | $38.11 | 5,222,987 |
2020-08-10 | $38.73 | $38.74 | $37.87 | $38.16 | $37.70 | 3,246,461 |
2020-08-07 | $36.32 | $38.13 | $36.05 | $38.08 | $37.62 | 2,662,393 |
2020-08-06 | $36.45 | $36.89 | $35.98 | $36.69 | $36.25 | 1,823,943 |
2020-08-05 | $35.75 | $36.73 | $35.74 | $36.49 | $36.05 | 3,018,592 |
2020-08-04 | $34.98 | $35.39 | $34.65 | $35.11 | $34.69 | 1,619,485 |
2020-08-03 | $35.36 | $35.60 | $34.72 | $35.17 | $34.75 | 1,906,515 |
2020-07-31 | $35.42 | $35.42 | $33.60 | $34.97 | $34.55 | 3,333,167 |
2020-07-30 | $34.69 | $35.24 | $33.79 | $35.07 | $34.65 | 3,061,484 |
2020-07-29 | $34.30 | $36.36 | $34.30 | $36.28 | $35.85 | 2,692,058 |
2020-07-28 | $33.97 | $34.81 | $33.78 | $34.29 | $33.88 | 1,901,883 |
2020-07-27 | $34.36 | $34.36 | $33.03 | $34.25 | $33.84 | 2,287,732 |
2020-07-24 | $34.51 | $34.88 | $33.98 | $34.20 | $33.79 | 2,313,126 |
2020-07-23 | $34.95 | $35.50 | $34.12 | $34.86 | $34.44 | 2,700,442 |
2020-07-22 | $34.08 | $35.14 | $34.01 | $35.03 | $34.61 | 2,833,903 |
2020-07-21 | $34.17 | $35.08 | $34.07 | $34.54 | $34.13 | 3,285,786 |
2020-07-20 | $33.28 | $33.90 | $32.95 | $33.52 | $33.12 | 2,561,325 |
2020-07-17 | $33.80 | $33.84 | $32.93 | $33.52 | $33.12 | 2,583,023 |
2020-07-16 | $33.20 | $34.07 | $32.89 | $33.50 | $33.10 | 3,379,137 |
2020-07-15 | $34.00 | $34.23 | $33.02 | $33.98 | $33.57 | 5,962,375 |
2020-07-14 | $31.02 | $32.39 | $30.61 | $32.27 | $31.88 | 4,989,930 |
2020-07-13 | $32.83 | $33.30 | $31.18 | $31.39 | $31.01 | 6,375,475 |
2020-07-10 | $30.00 | $31.99 | $29.99 | $31.95 | $31.57 | 5,778,866 |
2020-07-09 | $31.73 | $31.85 | $29.19 | $30.18 | $29.82 | 5,629,479 |
2020-07-08 | $31.17 | $31.95 | $30.70 | $31.77 | $31.39 | 4,688,635 |
2020-07-07 | $32.12 | $32.26 | $30.77 | $31.01 | $30.64 | 4,287,703 |
2020-07-06 | $33.22 | $33.68 | $32.48 | $32.79 | $32.40 | 4,390,168 |
2020-07-02 | $33.07 | $33.50 | $31.37 | $31.56 | $31.18 | 5,295,846 |
2020-07-01 | $31.48 | $32.17 | $30.91 | $31.51 | $31.13 | 4,457,544 |
2020-06-30 | $29.77 | $31.73 | $29.73 | $31.29 | $30.92 | 4,957,489 |
2020-06-29 | $29.73 | $30.12 | $28.76 | $29.95 | $29.59 | 4,131,544 |
2020-06-26 | $30.87 | $31.33 | $29.00 | $29.02 | $28.67 | 10,549,860 |
2020-06-25 | $29.96 | $32.37 | $29.91 | $32.26 | $31.87 | 8,147,568 |
2020-06-24 | $32.80 | $32.82 | $29.62 | $30.32 | $29.96 | 9,900,235 |
2020-06-23 | $34.66 | $35.03 | $33.74 | $33.86 | $33.46 | 4,874,040 |
2020-06-22 | $33.00 | $33.88 | $32.35 | $33.54 | $33.10 | 4,378,939 |
2020-06-19 | $36.00 | $36.19 | $32.70 | $33.30 | $32.87 | 7,086,852 |
2020-06-18 | $33.69 | $34.98 | $33.53 | $34.49 | $34.04 | 3,567,481 |
2020-06-17 | $36.02 | $36.11 | $34.48 | $34.67 | $34.22 | 4,554,852 |
2020-06-16 | $38.03 | $38.05 | $33.86 | $35.79 | $35.32 | 9,013,533 |
2020-06-15 | $29.93 | $34.46 | $29.75 | $34.10 | $33.66 | 8,219,562 |
2020-06-12 | $33.55 | $33.72 | $30.66 | $33.00 | $32.57 | 9,857,279 |
2020-06-11 | $33.79 | $35.17 | $30.38 | $30.40 | $30.00 | 14,770,895 |
2020-06-10 | $42.02 | $42.13 | $38.75 | $38.78 | $38.28 | 8,375,261 |
2020-06-09 | $41.81 | $43.13 | $41.13 | $42.23 | $41.68 | 5,343,759 |
2020-06-08 | $44.76 | $44.76 | $42.83 | $44.32 | $43.74 | 7,690,553 |
2020-06-05 | $43.81 | $44.00 | $41.64 | $42.37 | $41.82 | 9,974,805 |
2020-06-04 | $37.50 | $38.28 | $36.32 | $38.24 | $37.74 | 7,539,815 |
2020-06-03 | $36.13 | $37.78 | $35.80 | $37.48 | $36.99 | 10,528,155 |
2020-06-02 | $34.27 | $34.82 | $33.71 | $34.28 | $33.83 | 4,451,294 |
2020-06-01 | $32.50 | $33.83 | $32.08 | $33.43 | $32.99 | 3,840,837 |
2020-05-29 | $32.05 | $33.05 | $31.27 | $32.28 | $31.86 | 6,021,088 |
2020-05-28 | $34.50 | $34.60 | $32.61 | $32.97 | $32.54 | 5,267,207 |
2020-05-27 | $33.93 | $34.06 | $31.44 | $33.68 | $33.24 | 9,048,077 |
2020-05-26 | $30.34 | $31.69 | $30.30 | $31.06 | $30.66 | 9,011,634 |
2020-05-22 | $27.79 | $27.83 | $26.93 | $27.81 | $27.45 | 3,615,506 |
2020-05-21 | $27.80 | $28.38 | $27.15 | $27.62 | $27.26 | 3,893,522 |
2020-05-20 | $27.67 | $28.43 | $27.61 | $28.03 | $27.67 | 5,333,292 |
2020-05-19 | $27.64 | $28.15 | $26.38 | $26.38 | $26.04 | 5,345,798 |
2020-05-18 | $26.55 | $28.38 | $26.55 | $27.91 | $27.55 | 10,868,361 |
2020-05-15 | $23.66 | $24.41 | $23.12 | $24.23 | $23.91 | 5,859,856 |
2020-05-14 | $22.07 | $24.44 | $21.21 | $24.43 | $24.11 | 11,783,564 |
2020-05-13 | $24.58 | $24.61 | $22.51 | $23.00 | $22.70 | 10,766,181 |
2020-05-12 | $27.94 | $27.97 | $25.00 | $25.01 | $24.68 | 7,243,178 |
2020-05-11 | $27.79 | $28.19 | $27.04 | $27.45 | $27.09 | 4,250,410 |
2020-05-08 | $28.44 | $28.84 | $27.92 | $28.67 | $28.30 | 4,547,404 |
2020-05-07 | $26.29 | $28.33 | $26.29 | $27.20 | $26.85 | 6,244,526 |
2020-05-06 | $27.26 | $27.45 | $25.30 | $25.37 | $25.04 | 4,408,543 |
2020-05-05 | $27.71 | $27.96 | $26.50 | $26.58 | $26.23 | 5,615,442 |
2020-05-04 | $25.65 | $26.45 | $24.86 | $26.35 | $26.01 | 5,329,768 |
2020-05-01 | $27.18 | $27.64 | $26.20 | $26.60 | $26.25 | 6,391,182 |
2020-04-30 | $30.00 | $30.24 | $28.72 | $29.35 | $28.97 | 5,126,594 |
2020-04-29 | $30.74 | $32.17 | $30.63 | $31.50 | $31.09 | 6,769,087 |
2020-04-28 | $30.12 | $30.57 | $28.28 | $28.60 | $28.23 | 7,515,083 |
2020-04-27 | $26.11 | $28.12 | $26.05 | $27.96 | $27.60 | 5,764,827 |
2020-04-24 | $25.15 | $25.65 | $24.15 | $25.34 | $25.01 | 4,262,778 |
2020-04-23 | $25.12 | $25.97 | $24.35 | $24.52 | $24.20 | 5,052,184 |
2020-04-22 | $25.02 | $25.30 | $24.37 | $24.80 | $24.48 | 4,054,246 |
2020-04-21 | $24.20 | $24.84 | $23.28 | $23.59 | $23.28 | 7,215,432 |
2020-04-20 | $26.21 | $27.19 | $25.24 | $25.86 | $25.52 | 7,424,205 |
2020-04-17 | $27.01 | $28.04 | $26.28 | $27.79 | $27.43 | 7,631,283 |
2020-04-16 | $25.86 | $25.90 | $23.58 | $24.32 | $24.00 | 8,407,491 |
2020-04-15 | $26.40 | $26.50 | $25.15 | $25.63 | $25.30 | 8,320,319 |
2020-04-14 | $30.70 | $30.70 | $28.09 | $29.13 | $28.75 | 8,849,168 |
2020-04-13 | $31.75 | $31.79 | $27.10 | $28.14 | $27.77 | 9,191,900 |
2020-04-09 | $30.23 | $32.32 | $29.66 | $31.36 | $30.95 | 14,069,612 |
2020-04-08 | $25.65 | $28.16 | $24.52 | $27.80 | $27.44 | 9,523,584 |
2020-04-07 | $27.35 | $27.60 | $24.16 | $24.23 | $23.91 | 12,410,799 |
2020-04-06 | $22.16 | $24.13 | $21.86 | $23.71 | $23.40 | 12,339,900 |
2020-04-03 | $19.90 | $20.58 | $18.31 | $19.17 | $18.92 | 6,637,372 |
2020-04-02 | $18.88 | $20.98 | $18.74 | $20.40 | $20.13 | 7,357,926 |
2020-04-01 | $20.35 | $20.43 | $18.60 | $19.24 | $18.99 | 8,373,037 |
2020-03-31 | $25.00 | $25.43 | $22.81 | $23.46 | $23.15 | 6,824,736 |
2020-03-30 | $24.29 | $25.90 | $22.76 | $25.64 | $25.31 | 7,644,452 |
2020-03-27 | $23.70 | $26.47 | $22.51 | $24.22 | $23.90 | 7,345,855 |
2020-03-26 | $23.10 | $26.75 | $23.01 | $26.41 | $26.07 | 9,353,389 |
2020-03-25 | $20.83 | $24.89 | $19.26 | $22.35 | $22.06 | 15,050,702 |
2020-03-24 | $17.33 | $20.19 | $17.30 | $20.07 | $19.81 | 10,001,841 |
2020-03-23 | $17.34 | $17.34 | $14.25 | $15.00 | $14.71 | 13,184,034 |
2020-03-20 | $21.42 | $21.95 | $17.60 | $17.87 | $17.53 | 6,027,632 |
2020-03-19 | $18.62 | $21.60 | $17.50 | $20.12 | $19.74 | 5,971,210 |
2020-03-18 | $22.05 | $22.76 | $16.51 | $19.26 | $18.89 | 8,306,113 |
2020-03-17 | $25.17 | $27.59 | $22.00 | $26.08 | $25.58 | 5,800,902 |
2020-03-16 | $27.61 | $31.88 | $24.85 | $24.86 | $24.39 | 7,306,454 |
2020-03-13 | $36.76 | $40.95 | $32.08 | $40.74 | $39.96 | 4,502,856 |
2020-03-12 | $33.11 | $40.27 | $31.15 | $31.69 | $31.09 | 5,780,005 |
2020-03-11 | $47.66 | $48.67 | $41.90 | $43.84 | $43.00 | 4,050,077 |
2020-03-10 | $49.94 | $52.52 | $44.59 | $52.51 | $51.51 | 3,488,477 |
2020-03-09 | $49.37 | $51.28 | $43.57 | $45.01 | $44.15 | 3,521,190 |
2020-03-06 | $62.32 | $64.26 | $58.03 | $62.89 | $61.69 | 2,490,980 |
2020-03-05 | $71.98 | $72.49 | $66.05 | $68.42 | $67.12 | 2,198,897 |
2020-03-04 | $73.79 | $77.70 | $71.00 | $77.57 | $76.09 | 1,388,705 |
2020-03-03 | $77.61 | $79.80 | $68.29 | $70.32 | $68.98 | 2,619,955 |
2020-03-02 | $68.00 | $77.36 | $66.50 | $77.17 | $75.70 | 2,291,549 |
2020-02-28 | $65.28 | $68.89 | $62.03 | $67.36 | $66.08 | 3,372,425 |
2020-02-27 | $77.60 | $80.80 | $71.68 | $71.84 | $70.47 | 2,710,987 |
2020-02-26 | $86.08 | $88.45 | $82.50 | $82.57 | $81.00 | 1,913,085 |
2020-02-25 | $95.50 | $95.55 | $83.80 | $84.79 | $83.17 | 1,948,393 |
2020-02-24 | $94.84 | $97.46 | $93.42 | $94.89 | $93.08 | 1,387,370 |
2020-02-21 | $106.00 | $106.10 | $102.62 | $104.06 | $102.08 | 692,798 |
2020-02-20 | $106.01 | $108.13 | $103.78 | $106.95 | $104.91 | 590,996 |
2020-02-19 | $106.27 | $107.44 | $105.95 | $106.51 | $104.48 | 312,663 |
2020-02-18 | $106.60 | $106.97 | $104.12 | $105.45 | $103.44 | 706,033 |
2020-02-14 | $105.79 | $107.07 | $105.54 | $107.04 | $105.00 | 433,513 |
2020-02-13 | $103.66 | $106.22 | $103.09 | $105.60 | $103.59 | 613,050 |
2020-02-12 | $105.00 | $105.20 | $104.06 | $104.43 | $102.44 | 608,554 |
2020-02-11 | $103.85 | $105.38 | $103.50 | $103.79 | $101.81 | 572,149 |
2020-02-10 | $100.14 | $102.68 | $100.13 | $102.68 | $100.72 | 481,762 |
2020-02-07 | $100.83 | $101.66 | $99.87 | $100.99 | $99.07 | 794,293 |
2020-02-06 | $103.18 | $103.35 | $101.65 | $101.97 | $100.03 | 487,870 |
2020-02-05 | $101.41 | $102.02 | $100.22 | $101.95 | $100.01 | 831,033 |
2020-02-04 | $98.28 | $100.44 | $98.28 | $98.55 | $96.67 | 649,031 |
2020-02-03 | $94.92 | $97.42 | $94.41 | $95.28 | $93.46 | 703,961 |
2020-01-31 | $97.05 | $97.28 | $92.04 | $93.08 | $91.31 | 1,156,462 |
2020-01-30 | $94.40 | $99.36 | $94.20 | $99.15 | $97.26 | 789,747 |
2020-01-29 | $97.87 | $98.45 | $96.37 | $96.44 | $94.60 | 346,796 |
2020-01-28 | $95.42 | $97.76 | $94.90 | $96.62 | $94.78 | 524,933 |
2020-01-27 | $93.00 | $95.26 | $92.25 | $94.07 | $92.28 | 796,858 |
2020-01-24 | $101.26 | $101.26 | $96.60 | $98.03 | $96.16 | 841,258 |
2020-01-23 | $100.20 | $101.25 | $98.64 | $101.01 | $99.09 | 422,129 |
2020-01-22 | $101.40 | $102.24 | $100.41 | $100.81 | $98.89 | 425,644 |
2020-01-21 | $100.15 | $101.81 | $100.07 | $100.34 | $98.43 | 483,232 |
2020-01-17 | $101.00 | $101.41 | $100.23 | $101.22 | $99.29 | 728,642 |
2020-01-16 | $98.54 | $99.95 | $98.31 | $99.95 | $98.05 | 835,506 |
2020-01-15 | $96.40 | $98.03 | $96.00 | $97.35 | $95.50 | 416,504 |
2020-01-14 | $98.66 | $98.71 | $96.70 | $97.12 | $95.27 | 1,131,117 |
2020-01-13 | $96.38 | $98.12 | $95.86 | $98.12 | $96.25 | 595,470 |
2020-01-10 | $96.92 | $97.00 | $95.23 | $95.55 | $93.73 | 425,223 |
2020-01-09 | $96.20 | $96.73 | $95.62 | $96.57 | $94.73 | 386,387 |
2020-01-08 | $92.94 | $95.88 | $92.63 | $94.72 | $92.92 | 674,603 |
2020-01-07 | $94.01 | $94.27 | $92.72 | $92.77 | $91.00 | 433,298 |
2020-01-06 | $92.50 | $94.64 | $92.31 | $94.57 | $92.77 | 448,902 |
2020-01-03 | $93.19 | $95.46 | $93.03 | $94.52 | $92.72 | 474,777 |
2020-01-02 | $95.50 | $96.25 | $94.66 | $96.25 | $94.42 | 903,827 |
2019-12-31 | $93.32 | $94.78 | $93.00 | $94.64 | $92.84 | 243,636 |
2019-12-30 | $95.12 | $95.33 | $93.34 | $93.69 | $91.90 | 353,231 |
2019-12-27 | $95.33 | $95.50 | $94.35 | $94.69 | $92.89 | 463,178 |
2019-12-26 | $93.40 | $94.85 | $93.40 | $94.78 | $92.97 | 273,374 |
2019-12-24 | $93.25 | $93.67 | $92.88 | $93.40 | $91.62 | 83,104 |
2019-12-23 | $94.93 | $94.93 | $92.86 | $93.00 | $91.23 | 611,798 |
2019-12-20 | $94.10 | $95.21 | $93.88 | $93.98 | $92.08 | 585,829 |
2019-12-19 | $92.57 | $93.59 | $92.43 | $93.48 | $91.59 | 265,886 |
2019-12-18 | $93.63 | $93.74 | $92.60 | $92.69 | $90.82 | 211,253 |
2019-12-17 | $93.17 | $93.47 | $92.35 | $92.98 | $91.10 | 363,601 |
2019-12-16 | $93.32 | $93.69 | $92.68 | $92.68 | $90.81 | 559,016 |
2019-12-13 | $91.32 | $92.74 | $89.94 | $91.49 | $89.64 | 671,991 |
2019-12-12 | $88.76 | $92.21 | $88.52 | $91.63 | $89.78 | 1,094,654 |
2019-12-11 | $89.63 | $89.63 | $88.36 | $88.65 | $86.86 | 258,439 |
2019-12-10 | $89.77 | $89.95 | $88.88 | $89.30 | $87.50 | 318,756 |
2019-12-09 | $90.36 | $90.58 | $89.61 | $89.92 | $88.11 | 250,741 |
2019-12-06 | $89.95 | $91.07 | $89.72 | $90.36 | $88.54 | 628,450 |
2019-12-05 | $87.70 | $88.27 | $86.92 | $88.18 | $86.40 | 406,004 |
2019-12-04 | $86.20 | $87.67 | $85.52 | $87.12 | $85.36 | 353,363 |
2019-12-03 | $85.03 | $85.80 | $83.71 | $85.60 | $83.87 | 823,235 |
2019-12-02 | $90.40 | $90.57 | $87.30 | $87.39 | $85.63 | 636,942 |
2019-11-29 | $90.34 | $90.87 | $89.76 | $90.10 | $88.28 | 191,909 |
2019-11-27 | $90.06 | $90.71 | $89.37 | $90.71 | $88.88 | 434,539 |
2019-11-26 | $88.71 | $89.54 | $88.33 | $89.45 | $87.65 | 292,357 |
2019-11-25 | $87.16 | $88.62 | $87.16 | $88.47 | $86.69 | 410,426 |
2019-11-22 | $86.00 | $86.90 | $85.56 | $86.72 | $84.97 | 276,829 |
2019-11-21 | $87.39 | $87.56 | $85.50 | $85.65 | $83.92 | 460,460 |
2019-11-20 | $87.31 | $87.93 | $85.45 | $87.16 | $85.40 | 504,372 |
2019-11-19 | $87.57 | $88.50 | $87.30 | $88.01 | $86.23 | 380,755 |
2019-11-18 | $86.09 | $87.13 | $86.00 | $86.87 | $85.12 | 421,678 |
2019-11-15 | $86.18 | $86.45 | $85.66 | $86.31 | $84.57 | 352,410 |
2019-11-14 | $84.40 | $85.50 | $84.01 | $85.50 | $83.78 | 382,132 |
2019-11-13 | $83.88 | $85.18 | $83.26 | $84.50 | $82.80 | 425,777 |
2019-11-12 | $85.24 | $86.24 | $84.47 | $84.94 | $83.23 | 594,770 |
2019-11-11 | $84.46 | $85.46 | $84.00 | $85.14 | $83.42 | 267,268 |
2019-11-08 | $85.23 | $85.32 | $84.04 | $85.26 | $83.54 | 344,920 |
2019-11-07 | $85.08 | $86.43 | $84.92 | $85.15 | $83.43 | 812,651 |
2019-11-06 | $83.22 | $84.17 | $83.00 | $84.00 | $82.31 | 367,160 |
2019-11-05 | $84.50 | $84.50 | $82.53 | $83.26 | $81.58 | 503,477 |
2019-11-04 | $85.00 | $85.00 | $83.68 | $83.91 | $82.22 | 746,824 |
2019-11-01 | $82.00 | $83.47 | $81.91 | $83.45 | $81.77 | 750,273 |
2019-10-31 | $81.40 | $81.72 | $79.68 | $80.95 | $79.32 | 541,245 |
2019-10-30 | $81.68 | $82.36 | $79.98 | $82.14 | $80.48 | 413,736 |
2019-10-29 | $81.00 | $82.85 | $80.67 | $81.64 | $79.99 | 827,101 |
2019-10-28 | $81.24 | $81.87 | $81.06 | $81.16 | $79.52 | 451,989 |
2019-10-25 | $79.43 | $80.90 | $79.25 | $80.41 | $78.79 | 360,829 |
2019-10-24 | $79.48 | $80.12 | $78.88 | $79.91 | $78.30 | 323,120 |
2019-10-23 | $77.97 | $78.97 | $77.75 | $78.90 | $77.31 | 298,408 |
2019-10-22 | $80.32 | $80.45 | $78.15 | $78.30 | $76.72 | 419,355 |
2019-10-21 | $79.07 | $80.49 | $78.97 | $80.34 | $78.72 | 681,136 |
2019-10-18 | $77.55 | $78.49 | $77.02 | $77.86 | $76.29 | 499,040 |
2019-10-17 | $78.46 | $79.04 | $77.30 | $77.72 | $76.15 | 405,438 |
2019-10-16 | $78.17 | $78.17 | $76.74 | $77.53 | $75.97 | 402,119 |
2019-10-15 | $76.48 | $78.69 | $75.95 | $77.81 | $76.24 | 723,791 |
2019-10-14 | $75.00 | $75.81 | $74.73 | $75.68 | $74.15 | 243,288 |
2019-10-11 | $75.75 | $77.70 | $75.22 | $75.30 | $73.78 | 1,326,589 |
2019-10-10 | $72.04 | $74.36 | $71.74 | $73.39 | $71.91 | 632,174 |
2019-10-09 | $71.43 | $72.57 | $71.12 | $71.83 | $70.38 | 560,109 |
2019-10-08 | $71.87 | $72.11 | $69.80 | $70.00 | $68.59 | 1,414,247 |
2019-10-07 | $73.76 | $75.10 | $73.16 | $73.64 | $72.15 | 962,388 |
2019-10-04 | $71.82 | $74.83 | $71.82 | $74.61 | $73.11 | 898,817 |
2019-10-03 | $70.12 | $71.36 | $67.59 | $71.30 | $69.86 | 972,465 |
2019-10-02 | $72.68 | $72.85 | $69.15 | $70.12 | $68.71 | 1,155,603 |
2019-10-01 | $78.50 | $78.50 | $73.89 | $73.95 | $72.46 | 989,998 |
2019-09-30 | $77.82 | $78.28 | $77.30 | $77.64 | $76.07 | 300,464 |
2019-09-27 | $79.49 | $79.57 | $76.19 | $77.40 | $75.84 | 483,563 |
2019-09-26 | $78.26 | $78.85 | $77.40 | $78.16 | $76.58 | 270,975 |
2019-09-25 | $76.92 | $78.60 | $76.10 | $78.20 | $76.62 | 361,725 |
2019-09-24 | $78.95 | $79.76 | $75.96 | $76.88 | $75.33 | 739,484 |
2019-09-23 | $77.33 | $79.10 | $77.00 | $78.63 | $76.89 | 336,992 |
2019-09-20 | $79.98 | $80.30 | $77.75 | $78.34 | $76.61 | 641,370 |
2019-09-19 | $79.95 | $81.25 | $79.40 | $79.67 | $77.91 | 706,479 |
2019-09-18 | $79.32 | $80.25 | $78.10 | $79.99 | $78.22 | 596,511 |
2019-09-17 | $78.73 | $79.77 | $78.54 | $79.77 | $78.01 | 357,445 |
2019-09-16 | $77.85 | $79.05 | $76.99 | $78.98 | $77.23 | 342,900 |
2019-09-13 | $79.58 | $80.05 | $78.69 | $79.14 | $77.39 | 715,206 |
2019-09-12 | $76.76 | $79.43 | $76.76 | $78.83 | $77.09 | 1,041,386 |
2019-09-11 | $76.58 | $77.18 | $75.54 | $77.11 | $75.41 | 923,491 |
2019-09-10 | $77.78 | $77.78 | $74.70 | $76.47 | $74.78 | 754,513 |
2019-09-09 | $77.78 | $77.98 | $76.51 | $77.60 | $75.89 | 560,819 |
2019-09-06 | $77.08 | $77.68 | $76.35 | $76.83 | $75.13 | 484,797 |
2019-09-05 | $75.98 | $78.17 | $75.80 | $76.73 | $75.03 | 1,259,500 |
2019-09-04 | $72.78 | $73.85 | $72.53 | $73.73 | $72.10 | 432,061 |
2019-09-03 | $71.31 | $71.70 | $70.09 | $71.35 | $69.77 | 504,500 |
2019-08-30 | $73.00 | $73.54 | $71.78 | $72.53 | $70.93 | 603,733 |
2019-08-29 | $71.09 | $72.80 | $70.75 | $72.20 | $70.60 | 1,029,315 |
2019-08-28 | $67.27 | $69.70 | $67.00 | $69.50 | $67.96 | 690,545 |
2019-08-27 | $69.66 | $70.49 | $67.55 | $68.22 | $66.71 | 747,858 |
2019-08-26 | $68.88 | $69.32 | $67.49 | $69.28 | $67.75 | 687,965 |
2019-08-23 | $71.36 | $72.55 | $66.10 | $67.18 | $65.70 | 1,370,897 |
2019-08-22 | $71.97 | $72.87 | $70.51 | $72.35 | $70.75 | 498,485 |
2019-08-21 | $71.71 | $71.79 | $70.94 | $71.36 | $69.78 | 488,994 |
2019-08-20 | $71.49 | $72.04 | $70.10 | $70.23 | $68.68 | 470,888 |
2019-08-19 | $73.04 | $73.13 | $71.83 | $72.29 | $70.69 | 691,054 |
2019-08-16 | $68.52 | $70.78 | $68.49 | $70.39 | $68.83 | 895,618 |
2019-08-15 | $67.00 | $68.00 | $65.95 | $67.36 | $65.87 | 804,390 |
2019-08-14 | $68.90 | $69.56 | $65.66 | $66.02 | $64.56 | 1,566,619 |
2019-08-13 | $69.77 | $73.34 | $69.25 | $72.33 | $70.73 | 775,072 |
2019-08-12 | $71.90 | $72.32 | $69.58 | $70.19 | $68.64 | 1,130,835 |
2019-08-09 | $73.54 | $74.50 | $71.88 | $73.60 | $71.97 | 601,565 |
2019-08-08 | $71.87 | $74.60 | $71.39 | $74.45 | $72.80 | 878,085 |
2019-08-07 | $68.08 | $71.51 | $66.05 | $70.76 | $69.20 | 1,282,024 |
2019-08-06 | $69.96 | $71.30 | $68.22 | $71.05 | $69.48 | 749,958 |
2019-08-05 | $71.05 | $71.30 | $65.91 | $68.12 | $66.61 | 1,500,292 |
2019-08-02 | $74.88 | $76.17 | $72.71 | $75.13 | $73.47 | 1,003,583 |
2019-08-01 | $79.32 | $80.75 | $75.43 | $75.96 | $74.28 | 1,034,398 |
2019-07-31 | $80.90 | $81.42 | $78.00 | $79.32 | $77.57 | 676,330 |
2019-07-30 | $79.68 | $80.89 | $79.10 | $80.76 | $78.98 | 301,976 |
2019-07-29 | $82.09 | $82.50 | $80.90 | $80.94 | $79.15 | 469,573 |
2019-07-26 | $80.46 | $82.37 | $80.33 | $82.22 | $80.40 | 742,427 |
2019-07-25 | $81.28 | $81.37 | $79.56 | $79.90 | $78.13 | 468,601 |
2019-07-24 | $79.38 | $81.47 | $79.14 | $81.41 | $79.61 | 751,404 |
2019-07-23 | $78.28 | $79.85 | $78.09 | $79.78 | $78.02 | 571,535 |
2019-07-22 | $77.20 | $78.01 | $76.73 | $77.55 | $75.84 | 462,654 |
2019-07-19 | $79.69 | $79.75 | $77.04 | $77.21 | $75.50 | 338,602 |
2019-07-18 | $77.01 | $79.30 | $76.62 | $78.94 | $77.20 | 584,260 |
2019-07-17 | $78.57 | $79.09 | $77.30 | $77.41 | $75.70 | 422,985 |
2019-07-16 | $79.65 | $80.04 | $78.66 | $78.94 | $77.20 | 460,947 |
2019-07-15 | $80.92 | $81.22 | $79.32 | $79.79 | $78.03 | 700,186 |
2019-07-12 | $79.89 | $80.54 | $79.11 | $80.42 | $78.64 | 874,191 |
2019-07-11 | $79.18 | $79.66 | $78.73 | $79.50 | $77.74 | 545,670 |
2019-07-10 | $79.20 | $80.29 | $78.53 | $78.85 | $77.11 | 575,766 |
2019-07-09 | $77.08 | $79.27 | $77.00 | $79.14 | $77.39 | 630,410 |
2019-07-08 | $78.05 | $78.57 | $77.67 | $78.10 | $76.37 | 481,600 |
2019-07-05 | $78.93 | $79.28 | $77.15 | $78.95 | $77.21 | 849,228 |
2019-07-03 | $77.19 | $78.68 | $76.96 | $78.56 | $76.82 | 805,409 |
2019-07-02 | $75.70 | $76.88 | $75.45 | $76.50 | $74.81 | 577,812 |
2019-07-01 | $75.91 | $76.67 | $74.80 | $75.89 | $74.21 | 1,122,570 |
2019-06-28 | $73.51 | $74.17 | $72.72 | $73.98 | $72.35 | 979,486 |
2019-06-27 | $70.64 | $71.78 | $70.64 | $71.55 | $69.97 | 388,574 |
2019-06-26 | $71.57 | $71.68 | $69.83 | $69.86 | $68.32 | 562,936 |
2019-06-25 | $72.32 | $72.55 | $70.67 | $70.89 | $69.32 | 653,478 |
2019-06-24 | $73.42 | $74.07 | $72.43 | $72.58 | $70.81 | 909,987 |
2019-06-21 | $74.50 | $75.11 | $73.28 | $73.47 | $71.67 | 838,973 |
2019-06-20 | $74.33 | $74.98 | $72.77 | $74.54 | $72.72 | 836,150 |
2019-06-19 | $72.96 | $73.85 | $72.80 | $73.15 | $71.36 | 668,057 |
2019-06-18 | $71.76 | $73.73 | $71.65 | $72.77 | $70.99 | 1,115,776 |
2019-06-17 | $71.93 | $72.80 | $71.08 | $71.23 | $69.49 | 584,480 |
2019-06-14 | $71.72 | $72.72 | $70.47 | $72.18 | $70.42 | 342,397 |
2019-06-13 | $71.85 | $72.30 | $70.96 | $71.62 | $69.87 | 396,917 |
2019-06-12 | $72.28 | $72.60 | $70.90 | $71.57 | $69.82 | 393,069 |
2019-06-11 | $73.60 | $74.00 | $71.58 | $72.44 | $70.67 | 536,274 |
2019-06-10 | $72.67 | $73.82 | $72.55 | $72.55 | $70.78 | 650,540 |
2019-06-07 | $71.17 | $72.39 | $70.79 | $71.36 | $69.62 | 684,086 |
2019-06-06 | $70.09 | $71.44 | $69.23 | $70.97 | $69.24 | 600,086 |
2019-06-05 | $68.28 | $70.06 | $67.31 | $69.92 | $68.21 | 1,138,264 |
2019-06-04 | $65.62 | $67.85 | $64.81 | $67.71 | $66.06 | 737,510 |
2019-06-03 | $63.62 | $64.79 | $62.39 | $63.65 | $62.09 | 831,458 |
2019-05-31 | $63.40 | $64.72 | $63.01 | $63.67 | $62.11 | 1,030,725 |
2019-05-30 | $66.24 | $67.03 | $64.76 | $65.52 | $63.92 | 664,643 |
2019-05-29 | $65.06 | $66.05 | $64.26 | $65.87 | $64.26 | 1,155,017 |
2019-05-28 | $68.12 | $69.07 | $66.56 | $66.56 | $64.93 | 433,135 |
2019-05-24 | $67.94 | $68.48 | $67.29 | $68.17 | $66.50 | 373,129 |
2019-05-23 | $67.79 | $67.86 | $65.65 | $66.91 | $65.28 | 1,032,362 |
2019-05-22 | $69.21 | $70.17 | $69.02 | $69.52 | $67.82 | 494,377 |
2019-05-21 | $69.19 | $70.05 | $69.15 | $69.84 | $68.13 | 539,432 |
2019-05-20 | $67.75 | $69.15 | $67.51 | $68.22 | $66.55 | 621,977 |
2019-05-17 | $68.48 | $70.26 | $67.55 | $68.62 | $66.94 | 724,580 |
2019-05-16 | $68.33 | $70.80 | $68.32 | $69.79 | $68.08 | 794,472 |
2019-05-15 | $66.10 | $68.51 | $65.80 | $67.65 | $66.00 | 965,460 |
2019-05-14 | $66.46 | $68.87 | $66.13 | $67.50 | $65.85 | 955,495 |
2019-05-13 | $67.25 | $67.49 | $65.11 | $65.83 | $64.22 | 1,682,978 |
2019-05-10 | $68.86 | $71.19 | $66.76 | $70.62 | $68.89 | 1,468,203 |
2019-05-09 | $67.74 | $69.51 | $66.38 | $69.33 | $67.64 | 1,254,201 |
2019-05-08 | $69.19 | $71.17 | $69.10 | $69.40 | $67.70 | 998,242 |
2019-05-07 | $71.70 | $72.11 | $68.29 | $69.80 | $68.09 | 2,227,392 |
2019-05-06 | $70.92 | $73.99 | $70.63 | $73.42 | $71.63 | 1,147,368 |
2019-05-03 | $73.55 | $74.55 | $73.14 | $74.30 | $72.48 | 1,283,050 |
2019-05-02 | $72.59 | $73.69 | $71.26 | $72.63 | $70.86 | 1,618,540 |
2019-05-01 | $74.50 | $74.80 | $72.47 | $72.48 | $70.71 | 1,058,870 |
2019-04-30 | $73.43 | $74.43 | $72.53 | $74.13 | $72.32 | 960,279 |
2019-04-29 | $72.27 | $74.12 | $72.15 | $73.16 | $71.37 | 1,284,408 |
2019-04-26 | $70.51 | $72.07 | $70.24 | $72.01 | $70.25 | 805,230 |
2019-04-25 | $69.43 | $70.96 | $68.82 | $70.35 | $68.63 | 821,827 |
2019-04-24 | $69.63 | $70.62 | $69.18 | $70.01 | $68.30 | 874,795 |
2019-04-23 | $68.50 | $70.22 | $68.25 | $69.96 | $68.25 | 1,101,304 |
2019-04-22 | $68.96 | $68.96 | $67.84 | $68.49 | $66.82 | 719,899 |
2019-04-18 | $69.30 | $69.64 | $68.66 | $69.07 | $67.38 | 991,801 |
2019-04-17 | $69.95 | $69.95 | $68.27 | $69.34 | $67.65 | 1,523,863 |
2019-04-16 | $69.00 | $69.66 | $68.54 | $69.44 | $67.74 | 1,222,136 |
2019-04-15 | $69.46 | $69.56 | $68.05 | $68.60 | $66.92 | 1,355,384 |
2019-04-12 | $68.95 | $69.69 | $67.85 | $69.53 | $67.83 | 2,870,191 |
2019-04-11 | $66.44 | $67.27 | $65.84 | $66.69 | $65.06 | 1,038,154 |
2019-04-10 | $65.58 | $66.26 | $65.05 | $66.16 | $64.54 | 1,344,274 |
2019-04-09 | $65.93 | $66.06 | $64.83 | $65.27 | $63.68 | 1,494,078 |
2019-04-08 | $66.11 | $66.60 | $65.67 | $66.60 | $64.97 | 988,327 |
2019-04-05 | $66.77 | $66.83 | $66.10 | $66.58 | $64.95 | 1,241,053 |
2019-04-04 | $65.65 | $66.48 | $65.43 | $66.15 | $64.53 | 1,165,310 |
2019-04-03 | $66.29 | $66.66 | $65.04 | $65.68 | $64.08 | 1,747,684 |
2019-04-02 | $64.75 | $65.46 | $64.33 | $65.21 | $63.62 | 1,106,843 |
2019-04-01 | $63.00 | $65.17 | $63.00 | $64.97 | $63.38 | 1,722,227 |
2019-03-29 | $62.40 | $62.53 | $61.27 | $61.86 | $60.35 | 1,387,418 |
2019-03-28 | $60.32 | $61.43 | $59.64 | $61.35 | $59.85 | 1,462,398 |
2019-03-27 | $60.41 | $61.03 | $58.97 | $59.88 | $58.42 | 2,105,573 |
2019-03-26 | $59.86 | $60.59 | $59.17 | $60.53 | $59.05 | 1,384,091 |
2019-03-25 | $58.90 | $59.82 | $57.84 | $58.64 | $57.21 | 2,054,319 |
2019-03-22 | $61.97 | $62.42 | $58.67 | $59.10 | $57.66 | 3,009,909 |
2019-03-21 | $61.68 | $63.76 | $61.12 | $63.23 | $61.68 | 1,492,376 |
2019-03-20 | $64.82 | $64.82 | $62.17 | $62.34 | $60.82 | 1,311,132 |
2019-03-19 | $67.00 | $67.14 | $64.48 | $65.03 | $63.44 | 1,741,724 |
2019-03-18 | $65.67 | $66.86 | $65.45 | $66.29 | $64.52 | 1,347,480 |
2019-03-15 | $64.61 | $65.84 | $64.32 | $65.16 | $63.42 | 1,635,087 |
2019-03-14 | $63.76 | $64.71 | $63.50 | $64.28 | $62.56 | 782,768 |
2019-03-13 | $63.00 | $64.44 | $62.86 | $63.62 | $61.92 | 1,601,708 |
2019-03-12 | $62.11 | $62.95 | $62.02 | $62.44 | $60.77 | 771,776 |
2019-03-11 | $60.14 | $61.94 | $60.14 | $61.82 | $60.17 | 846,644 |
2019-03-08 | $57.96 | $59.85 | $57.88 | $59.74 | $58.14 | 1,417,491 |
2019-03-07 | $60.87 | $60.87 | $59.00 | $59.78 | $58.18 | 2,556,214 |
2019-03-06 | $62.37 | $62.80 | $61.23 | $61.33 | $59.69 | 728,992 |
2019-03-05 | $62.96 | $62.96 | $61.58 | $62.48 | $60.81 | 797,949 |
2019-03-04 | $64.30 | $64.83 | $61.21 | $62.86 | $61.18 | 1,555,675 |
2019-03-01 | $64.18 | $64.88 | $62.80 | $63.81 | $62.10 | 1,093,564 |
2019-02-28 | $62.86 | $63.78 | $62.83 | $62.95 | $61.27 | 836,314 |
2019-02-27 | $62.26 | $63.18 | $61.97 | $62.98 | $61.29 | 751,596 |
2019-02-26 | $62.25 | $63.44 | $62.01 | $62.59 | $60.91 | 805,446 |
2019-02-25 | $63.66 | $64.35 | $62.69 | $62.85 | $61.17 | 1,141,381 |
2019-02-22 | $62.53 | $62.95 | $62.10 | $62.61 | $60.93 | 1,367,812 |
2019-02-21 | $62.52 | $62.95 | $61.55 | $62.19 | $60.53 | 1,150,797 |
2019-02-20 | $62.45 | $63.00 | $62.00 | $62.92 | $61.24 | 993,788 |
2019-02-19 | $61.74 | $62.90 | $61.10 | $62.49 | $60.82 | 1,033,379 |
2019-02-15 | $60.69 | $62.23 | $60.69 | $62.21 | $60.54 | 1,345,386 |
2019-02-14 | $59.78 | $60.53 | $58.50 | $59.48 | $57.89 | 1,439,104 |
2019-02-13 | $60.85 | $61.88 | $60.68 | $60.78 | $59.15 | 1,085,709 |
2019-02-12 | $59.49 | $60.56 | $59.40 | $60.09 | $58.48 | 1,773,480 |
2019-02-11 | $58.18 | $58.70 | $57.90 | $58.39 | $56.83 | 1,021,816 |
2019-02-08 | $57.25 | $57.91 | $55.99 | $57.87 | $56.32 | 1,293,153 |
2019-02-07 | $58.46 | $58.80 | $56.95 | $58.24 | $56.68 | 2,095,876 |
2019-02-06 | $59.34 | $59.87 | $58.72 | $59.20 | $57.62 | 933,357 |
2019-02-05 | $59.80 | $59.87 | $58.85 | $59.76 | $58.16 | 1,256,400 |
2019-02-04 | $58.65 | $59.62 | $57.80 | $59.60 | $58.00 | 965,145 |
2019-02-01 | $58.00 | $59.03 | $57.87 | $58.63 | $57.06 | 982,075 |
2019-01-31 | $57.04 | $57.98 | $56.58 | $57.70 | $56.16 | 1,139,388 |
2019-01-30 | $57.06 | $58.60 | $56.26 | $57.75 | $56.20 | 1,421,764 |
2019-01-29 | $56.83 | $57.10 | $56.04 | $56.45 | $54.94 | 782,863 |
2019-01-28 | $55.63 | $56.95 | $55.49 | $56.88 | $55.36 | 936,992 |
2019-01-25 | $56.61 | $57.78 | $56.28 | $57.11 | $55.58 | 1,456,911 |
2019-01-24 | $54.54 | $55.92 | $54.46 | $55.48 | $54.00 | 916,201 |
2019-01-23 | $55.55 | $55.64 | $53.41 | $55.00 | $53.53 | 1,943,214 |
2019-01-22 | $55.30 | $55.99 | $53.94 | $54.87 | $53.40 | 2,853,128 |
2019-01-18 | $54.96 | $56.56 | $54.30 | $56.48 | $54.97 | 2,220,427 |
2019-01-17 | $52.86 | $54.70 | $52.37 | $54.18 | $52.73 | 2,165,331 |
2019-01-16 | $52.58 | $54.03 | $52.04 | $53.34 | $51.91 | 2,918,304 |
2019-01-15 | $49.32 | $51.19 | $49.03 | $50.88 | $49.52 | 2,833,371 |
2019-01-14 | $48.00 | $50.10 | $47.91 | $49.67 | $48.34 | 1,700,717 |
2019-01-11 | $48.52 | $49.42 | $47.84 | $49.24 | $47.92 | 1,478,451 |
2019-01-10 | $47.71 | $49.28 | $47.30 | $49.12 | $47.81 | 1,869,072 |
2019-01-09 | $48.23 | $48.89 | $47.33 | $48.50 | $47.20 | 1,636,373 |
2019-01-08 | $48.26 | $48.40 | $46.26 | $47.73 | $46.45 | 1,814,286 |
2019-01-07 | $46.25 | $48.09 | $45.79 | $47.00 | $45.74 | 2,022,360 |
2019-01-04 | $44.30 | $46.76 | $44.15 | $46.29 | $45.05 | 3,694,600 |
2019-01-03 | $43.95 | $44.52 | $42.25 | $42.47 | $41.33 | 3,080,247 |
2019-01-02 | $42.95 | $45.37 | $42.60 | $44.95 | $43.75 | 2,689,582 |
2018-12-31 | $44.37 | $45.06 | $43.05 | $44.77 | $43.57 | 2,594,022 |
2018-12-28 | $44.10 | $45.33 | $43.05 | $43.67 | $42.50 | 3,309,350 |
2018-12-27 | $40.64 | $43.73 | $39.19 | $43.73 | $42.56 | 3,432,684 |
2018-12-26 | $38.11 | $42.76 | $36.73 | $42.65 | $41.36 | 5,418,005 |
2018-12-24 | $39.11 | $40.03 | $37.52 | $37.55 | $36.41 | 4,006,569 |
2018-12-21 | $43.24 | $45.34 | $40.16 | $40.54 | $39.31 | 4,404,037 |
2018-12-20 | $43.80 | $45.20 | $42.16 | $43.11 | $41.80 | 3,550,144 |
2018-12-19 | $46.38 | $49.00 | $43.74 | $44.64 | $43.29 | 2,997,110 |
2018-12-18 | $47.29 | $48.51 | $45.60 | $46.33 | $44.93 | 2,296,115 |
2018-12-17 | $48.60 | $49.53 | $45.80 | $46.61 | $45.20 | 2,750,874 |
2018-12-14 | $49.47 | $50.69 | $48.73 | $49.16 | $47.67 | 2,486,258 |
2018-12-13 | $51.54 | $52.01 | $50.10 | $50.62 | $49.09 | 1,848,254 |
2018-12-12 | $52.64 | $53.26 | $51.13 | $51.17 | $49.62 | 1,949,352 |
2018-12-11 | $53.79 | $54.33 | $50.50 | $51.02 | $49.47 | 2,462,814 |
2018-12-10 | $53.20 | $53.30 | $49.26 | $52.01 | $50.43 | 3,538,772 |
2018-12-07 | $56.28 | $58.08 | $52.61 | $53.47 | $51.85 | 2,326,159 |
2018-12-06 | $54.50 | $56.70 | $51.71 | $56.65 | $54.93 | 3,199,316 |
2018-12-04 | $63.50 | $63.73 | $56.67 | $57.17 | $55.44 | 2,906,189 |
2018-12-03 | $65.32 | $65.65 | $63.13 | $64.35 | $62.40 | 1,345,756 |
2018-11-30 | $61.07 | $63.23 | $60.81 | $62.84 | $60.94 | 953,931 |
2018-11-29 | $61.85 | $62.55 | $60.66 | $61.41 | $59.55 | 939,844 |
2018-11-28 | $60.00 | $62.79 | $58.85 | $62.78 | $60.88 | 1,499,833 |
2018-11-27 | $58.77 | $59.60 | $58.32 | $59.39 | $57.59 | 1,095,864 |
2018-11-26 | $57.54 | $59.32 | $57.36 | $59.14 | $57.35 | 1,170,093 |
2018-11-23 | $56.58 | $57.20 | $55.75 | $56.11 | $54.41 | 653,828 |
2018-11-21 | $58.30 | $59.28 | $56.72 | $57.39 | $55.65 | 1,126,984 |
2018-11-20 | $58.23 | $58.68 | $56.39 | $56.97 | $55.24 | 2,068,840 |
2018-11-19 | $61.50 | $61.95 | $59.06 | $60.33 | $58.50 | 1,280,965 |
2018-11-16 | $60.51 | $62.30 | $59.67 | $61.47 | $59.61 | 1,102,000 |
2018-11-15 | $58.55 | $61.43 | $57.33 | $61.19 | $59.34 | 2,075,489 |
2018-11-14 | $62.40 | $62.66 | $57.64 | $59.31 | $57.51 | 1,579,646 |
2018-11-13 | $61.05 | $62.63 | $60.62 | $61.19 | $59.34 | 1,191,699 |
2018-11-12 | $63.73 | $64.03 | $60.27 | $60.58 | $58.74 | 1,398,942 |
2018-11-09 | $64.67 | $65.02 | $62.69 | $63.84 | $61.90 | 1,199,010 |
2018-11-08 | $64.21 | $65.95 | $63.92 | $65.43 | $63.45 | 1,205,276 |
2018-11-07 | $63.32 | $65.13 | $62.27 | $64.93 | $62.96 | 1,801,523 |
2018-11-06 | $61.17 | $62.18 | $60.90 | $62.09 | $60.21 | 935,612 |
2018-11-05 | $59.36 | $61.77 | $59.34 | $61.17 | $59.32 | 1,153,957 |
2018-11-02 | $61.03 | $61.37 | $57.57 | $59.03 | $57.24 | 1,627,043 |
2018-11-01 | $59.24 | $59.87 | $58.28 | $59.62 | $57.81 | 1,214,590 |
2018-10-31 | $57.87 | $60.67 | $57.80 | $58.55 | $56.78 | 2,195,412 |
2018-10-30 | $54.83 | $56.59 | $54.30 | $56.45 | $54.74 | 1,620,646 |
2018-10-29 | $55.37 | $57.33 | $52.60 | $54.35 | $52.70 | 2,481,790 |
2018-10-26 | $54.71 | $55.62 | $52.25 | $53.79 | $52.16 | 2,689,401 |
2018-10-25 | $54.95 | $57.83 | $54.30 | $56.65 | $54.93 | 2,075,766 |
2018-10-24 | $57.58 | $57.58 | $53.50 | $53.82 | $52.19 | 2,010,429 |
2018-10-23 | $55.55 | $58.39 | $54.30 | $57.55 | $55.81 | 2,309,602 |
2018-10-22 | $61.65 | $62.14 | $58.50 | $58.56 | $56.78 | 1,474,209 |
2018-10-19 | $61.00 | $62.71 | $60.32 | $61.27 | $59.41 | 1,172,163 |
2018-10-18 | $62.54 | $63.50 | $59.96 | $60.64 | $58.80 | 1,355,486 |
2018-10-17 | $61.77 | $64.11 | $60.67 | $63.14 | $61.23 | 1,542,199 |
2018-10-16 | $59.96 | $62.28 | $58.93 | $62.08 | $60.20 | 1,462,096 |
2018-10-15 | $59.37 | $60.48 | $58.81 | $58.85 | $57.07 | 1,342,386 |
2018-10-12 | $62.00 | $62.20 | $57.11 | $59.58 | $57.77 | 2,703,720 |
2018-10-11 | $63.04 | $63.55 | $57.88 | $58.65 | $56.87 | 3,142,952 |
2018-10-10 | $70.13 | $70.62 | $63.67 | $63.84 | $61.90 | 2,322,400 |
2018-10-09 | $70.00 | $70.85 | $69.20 | $70.10 | $67.98 | 776,379 |
2018-10-08 | $69.52 | $70.89 | $68.73 | $70.54 | $68.40 | 1,133,156 |
2018-10-05 | $71.26 | $71.96 | $69.43 | $70.10 | $67.98 | 1,348,921 |
2018-10-04 | $71.13 | $72.41 | $69.73 | $71.05 | $68.90 | 1,810,194 |
2018-10-03 | $71.13 | $72.05 | $70.60 | $71.01 | $68.86 | 1,369,703 |
2018-10-02 | $70.06 | $70.47 | $69.10 | $70.00 | $67.88 | 816,736 |
2018-10-01 | $71.65 | $71.94 | $69.91 | $70.36 | $68.23 | 1,164,392 |
2018-09-28 | $70.62 | $71.12 | $70.00 | $70.34 | $68.21 | 1,106,187 |
2018-09-27 | $71.90 | $72.56 | $71.15 | $71.26 | $69.10 | 859,479 |
2018-09-26 | $74.16 | $74.35 | $71.22 | $71.55 | $69.38 | 1,387,457 |
2018-09-25 | $74.98 | $75.10 | $73.87 | $73.99 | $71.75 | 620,256 |
2018-09-24 | $76.64 | $76.80 | $74.21 | $74.47 | $72.03 | 1,177,435 |
2018-09-21 | $78.35 | $78.35 | $76.74 | $76.89 | $74.37 | 769,602 |
2018-09-20 | $76.56 | $77.94 | $76.43 | $77.50 | $74.96 | 1,443,409 |
2018-09-19 | $73.83 | $76.00 | $73.83 | $75.56 | $73.08 | 932,394 |
2018-09-18 | $73.45 | $74.11 | $73.00 | $73.85 | $71.43 | 463,429 |
2018-09-17 | $74.14 | $74.41 | $72.79 | $73.09 | $70.69 | 391,785 |
2018-09-14 | $73.52 | $74.14 | $73.38 | $73.93 | $71.51 | 556,892 |
2018-09-13 | $73.55 | $74.57 | $73.02 | $73.22 | $70.82 | 698,321 |
2018-09-12 | $74.26 | $74.40 | $72.80 | $73.23 | $70.83 | 643,204 |
2018-09-11 | $73.39 | $74.65 | $72.72 | $74.18 | $71.75 | 677,159 |
2018-09-10 | $74.02 | $74.62 | $73.28 | $73.78 | $71.36 | 561,284 |
2018-09-07 | $74.40 | $74.40 | $72.98 | $73.50 | $71.09 | 824,087 |
2018-09-06 | $74.90 | $75.38 | $73.75 | $74.38 | $71.94 | 693,683 |
2018-09-05 | $75.08 | $75.71 | $74.51 | $74.71 | $72.26 | 707,719 |
2018-09-04 | $74.59 | $75.53 | $74.02 | $75.53 | $73.05 | 842,805 |
2018-08-31 | $74.26 | $75.00 | $73.85 | $74.72 | $72.27 | 626,826 |
2018-08-30 | $75.55 | $75.85 | $74.40 | $74.75 | $72.30 | 1,033,272 |
2018-08-29 | $76.00 | $76.60 | $75.36 | $76.10 | $73.60 | 890,239 |
2018-08-28 | $75.98 | $76.05 | $75.18 | $75.77 | $73.29 | 887,097 |
2018-08-27 | $74.25 | $75.92 | $74.25 | $75.50 | $73.02 | 1,289,944 |
2018-08-24 | $72.98 | $73.71 | $72.86 | $73.45 | $71.04 | 728,371 |
2018-08-23 | $73.00 | $73.29 | $72.32 | $72.53 | $70.15 | 674,517 |
2018-08-22 | $73.10 | $73.62 | $72.80 | $73.21 | $70.81 | 556,964 |
2018-08-21 | $73.38 | $74.49 | $73.28 | $73.62 | $71.21 | 765,733 |
2018-08-20 | $72.98 | $73.57 | $72.61 | $73.27 | $70.87 | 695,269 |
2018-08-17 | $71.57 | $72.95 | $71.57 | $72.74 | $70.35 | 736,578 |
2018-08-16 | $70.75 | $72.47 | $70.26 | $71.94 | $69.58 | 1,290,385 |
2018-08-15 | $69.74 | $70.35 | $68.80 | $69.70 | $67.41 | 1,057,015 |
2018-08-14 | $69.69 | $71.13 | $69.36 | $70.69 | $68.37 | 682,769 |
2018-08-13 | $70.51 | $71.18 | $69.05 | $69.17 | $66.90 | 1,018,021 |
2018-08-10 | $70.91 | $71.22 | $70.01 | $70.58 | $68.27 | 1,158,550 |
2018-08-09 | $73.15 | $73.34 | $72.44 | $72.48 | $70.10 | 693,030 |
2018-08-08 | $72.97 | $73.51 | $72.53 | $73.15 | $70.75 | 619,515 |
2018-08-07 | $72.72 | $73.67 | $72.53 | $72.88 | $70.49 | 889,115 |
2018-08-06 | $71.86 | $72.63 | $71.46 | $72.18 | $69.81 | 835,496 |
2018-08-03 | $70.22 | $71.50 | $70.22 | $71.50 | $69.16 | 886,116 |
2018-08-02 | $69.20 | $70.61 | $68.61 | $70.42 | $68.11 | 719,852 |
2018-08-01 | $70.03 | $71.24 | $69.29 | $70.10 | $67.80 | 935,011 |
2018-07-31 | $70.33 | $70.60 | $69.18 | $69.52 | $67.24 | 1,353,754 |
2018-07-30 | $70.89 | $71.10 | $69.57 | $69.80 | $67.51 | 1,455,743 |
2018-07-27 | $71.77 | $72.23 | $69.72 | $70.65 | $68.33 | 1,610,775 |
2018-07-26 | $71.68 | $72.40 | $71.25 | $71.40 | $69.06 | 1,202,830 |
2018-07-25 | $70.49 | $72.00 | $70.29 | $71.85 | $69.49 | 1,575,969 |
2018-07-24 | $71.16 | $71.76 | $70.13 | $70.64 | $68.32 | 2,322,545 |
2018-07-23 | $68.89 | $70.77 | $68.71 | $70.58 | $68.27 | 1,830,751 |
2018-07-20 | $68.67 | $69.27 | $68.06 | $68.85 | $66.59 | 1,587,740 |
2018-07-19 | $69.79 | $69.97 | $68.53 | $68.80 | $66.54 | 1,782,839 |
2018-07-18 | $68.84 | $70.62 | $68.61 | $70.44 | $68.13 | 2,192,846 |
2018-07-17 | $68.17 | $68.96 | $67.77 | $68.38 | $66.14 | 1,571,928 |
2018-07-16 | $66.62 | $68.24 | $66.53 | $68.11 | $65.88 | 1,912,790 |
2018-07-13 | $66.60 | $67.05 | $65.10 | $66.29 | $64.12 | 1,853,784 |
2018-07-12 | $67.59 | $67.59 | $66.40 | $67.33 | $65.12 | 1,614,228 |
2018-07-11 | $66.00 | $67.37 | $65.90 | $66.62 | $64.44 | 1,159,296 |
2018-07-10 | $67.90 | $67.97 | $66.69 | $67.08 | $64.88 | 1,386,823 |
2018-07-09 | $65.12 | $67.52 | $65.04 | $67.50 | $65.29 | 2,522,755 |
2018-07-06 | $63.23 | $65.16 | $62.87 | $64.53 | $62.41 | 1,829,849 |
2018-07-05 | $63.47 | $63.64 | $62.67 | $63.60 | $61.51 | 1,000,330 |
2018-07-03 | $64.05 | $64.36 | $62.30 | $62.51 | $60.46 | 702,686 |
2018-07-02 | $62.06 | $63.66 | $61.95 | $63.66 | $61.57 | 1,323,545 |
2018-06-29 | $64.65 | $65.47 | $62.91 | $63.00 | $60.93 | 2,167,857 |
2018-06-28 | $61.43 | $63.64 | $61.09 | $62.97 | $60.90 | 2,251,219 |
2018-06-27 | $63.73 | $64.54 | $61.31 | $61.31 | $59.30 | 2,041,161 |
2018-06-26 | $63.97 | $64.37 | $62.78 | $63.53 | $61.45 | 1,058,775 |
2018-06-25 | $65.55 | $65.71 | $62.58 | $63.82 | $61.73 | 2,826,244 |
2018-06-22 | $67.33 | $67.59 | $66.00 | $66.07 | $63.90 | 788,112 |
2018-06-21 | $66.52 | $67.31 | $65.57 | $66.57 | $64.39 | 1,502,657 |
2018-06-20 | $67.61 | $67.84 | $66.83 | $67.00 | $64.80 | 959,823 |
2018-06-19 | $65.65 | $67.05 | $65.46 | $66.77 | $64.58 | 1,812,892 |
2018-06-18 | $66.25 | $67.54 | $65.59 | $67.52 | $65.15 | 1,056,597 |
2018-06-15 | $67.00 | $67.93 | $65.66 | $67.35 | $64.98 | 1,575,300 |
2018-06-14 | $68.77 | $68.95 | $67.21 | $67.47 | $65.10 | 1,496,608 |
2018-06-13 | $69.74 | $70.13 | $68.21 | $68.32 | $65.92 | 1,846,859 |
2018-06-12 | $69.86 | $70.28 | $68.86 | $69.43 | $66.99 | 1,356,643 |
2018-06-11 | $70.50 | $70.88 | $69.43 | $69.56 | $67.11 | 1,455,122 |
2018-06-08 | $69.37 | $70.15 | $68.67 | $70.03 | $67.57 | 1,187,078 |
2018-06-07 | $70.07 | $70.49 | $68.40 | $69.36 | $66.92 | 1,851,599 |
2018-06-06 | $67.24 | $69.65 | $67.14 | $69.64 | $67.19 | 2,497,198 |
2018-06-05 | $66.90 | $67.05 | $65.71 | $66.60 | $64.26 | 1,210,671 |
2018-06-04 | $66.59 | $67.18 | $66.37 | $67.06 | $64.70 | 1,189,698 |
2018-06-01 | $65.75 | $66.39 | $65.40 | $65.80 | $63.49 | 2,225,856 |
2018-05-31 | $64.96 | $65.35 | $63.57 | $64.17 | $61.91 | 1,491,065 |
2018-05-30 | $63.84 | $65.94 | $63.52 | $65.38 | $63.08 | 2,537,969 |
2018-05-29 | $65.51 | $65.73 | $61.25 | $62.38 | $60.19 | 4,191,409 |
2018-05-25 | $67.00 | $67.41 | $66.29 | $66.94 | $64.59 | 970,213 |
2018-05-24 | $68.00 | $68.32 | $65.80 | $67.51 | $65.14 | 1,375,839 |
2018-05-23 | $68.12 | $68.59 | $66.94 | $68.54 | $66.13 | 1,564,164 |
2018-05-22 | $68.49 | $69.93 | $68.49 | $68.98 | $66.56 | 934,073 |
2018-05-21 | $67.89 | $68.58 | $67.81 | $68.28 | $65.88 | 1,044,598 |
2018-05-18 | $67.74 | $67.92 | $66.57 | $66.78 | $64.43 | 723,714 |
2018-05-17 | $67.99 | $68.44 | $67.05 | $67.83 | $65.45 | 701,113 |
2018-05-16 | $67.86 | $68.78 | $67.52 | $68.13 | $65.74 | 569,176 |
2018-05-15 | $68.59 | $68.81 | $67.38 | $68.02 | $65.63 | 1,086,481 |
2018-05-14 | $69.99 | $70.15 | $68.45 | $68.89 | $66.47 | 1,242,349 |
2018-05-11 | $69.83 | $70.49 | $69.05 | $69.43 | $66.99 | 1,124,112 |
2018-05-10 | $68.19 | $69.92 | $67.94 | $69.51 | $67.07 | 2,011,971 |
2018-05-09 | $66.15 | $68.32 | $65.79 | $67.94 | $65.55 | 2,333,511 |
2018-05-08 | $64.63 | $66.58 | $64.53 | $65.64 | $63.33 | 1,408,703 |
2018-05-07 | $64.09 | $65.36 | $63.55 | $64.77 | $62.49 | 1,567,090 |
2018-05-04 | $60.66 | $64.33 | $60.12 | $63.55 | $61.32 | 2,221,617 |
2018-05-03 | $61.80 | $62.16 | $59.02 | $61.48 | $59.32 | 3,098,973 |
2018-05-02 | $63.71 | $64.34 | $62.11 | $62.34 | $60.15 | 1,404,975 |
2018-05-01 | $63.30 | $64.10 | $62.08 | $64.00 | $61.75 | 1,395,910 |
2018-04-30 | $64.87 | $65.87 | $63.45 | $63.46 | $61.23 | 1,308,801 |
2018-04-27 | $64.07 | $64.95 | $63.80 | $64.57 | $62.30 | 1,096,069 |
2018-04-26 | $63.51 | $65.16 | $63.09 | $64.20 | $61.94 | 1,707,041 |
2018-04-25 | $63.19 | $63.85 | $61.56 | $63.13 | $60.91 | 1,550,185 |
2018-04-24 | $65.35 | $66.35 | $62.22 | $63.44 | $61.21 | 2,463,028 |
2018-04-23 | $65.27 | $65.45 | $63.98 | $64.66 | $62.39 | 1,346,868 |
2018-04-20 | $65.37 | $65.99 | $64.08 | $64.84 | $62.56 | 1,643,102 |
2018-04-19 | $63.70 | $65.38 | $63.70 | $65.11 | $62.82 | 1,798,389 |
2018-04-18 | $64.92 | $65.19 | $63.68 | $63.82 | $61.58 | 1,569,295 |
2018-04-17 | $64.85 | $65.45 | $63.89 | $64.28 | $62.02 | 2,131,304 |
2018-04-16 | $63.68 | $64.55 | $63.12 | $63.55 | $61.32 | 1,504,719 |
2018-04-13 | $66.60 | $66.65 | $61.70 | $62.64 | $60.44 | 3,404,048 |
2018-04-12 | $63.78 | $65.66 | $63.59 | $64.68 | $62.41 | 2,798,485 |
2018-04-11 | $62.98 | $64.01 | $62.20 | $62.47 | $60.27 | 1,879,644 |
2018-04-10 | $64.55 | $65.22 | $63.25 | $64.15 | $61.90 | 1,878,421 |
2018-04-09 | $62.30 | $65.08 | $61.66 | $61.87 | $59.70 | 2,223,531 |
2018-04-06 | $63.51 | $64.80 | $59.80 | $61.26 | $59.11 | 2,874,156 |
2018-04-05 | $65.41 | $66.53 | $64.69 | $65.45 | $63.15 | 2,054,893 |
2018-04-04 | $59.70 | $64.62 | $59.55 | $64.23 | $61.97 | 2,536,514 |
2018-04-03 | $61.52 | $62.83 | $59.99 | $62.46 | $60.26 | 2,259,102 |
2018-04-02 | $63.94 | $64.40 | $58.24 | $60.37 | $58.25 | 2,837,265 |
2018-03-29 | $63.04 | $65.30 | $62.14 | $64.28 | $62.02 | 1,833,398 |
2018-03-28 | $61.96 | $63.47 | $60.19 | $62.05 | $59.87 | 2,010,650 |
2018-03-27 | $65.31 | $65.79 | $60.14 | $61.42 | $59.26 | 2,369,395 |
2018-03-26 | $62.86 | $65.07 | $61.23 | $64.71 | $62.44 | 2,745,960 |
2018-03-23 | $65.10 | $65.38 | $59.36 | $59.68 | $57.58 | 4,380,376 |
2018-03-22 | $69.13 | $69.77 | $64.50 | $64.78 | $62.50 | 3,804,629 |
2018-03-21 | $71.94 | $73.68 | $71.01 | $71.19 | $68.69 | 1,938,080 |
2018-03-20 | $71.60 | $72.42 | $71.33 | $71.79 | $69.27 | 796,760 |
2018-03-19 | $72.48 | $72.99 | $69.46 | $71.26 | $68.63 | 1,931,349 |
2018-03-16 | $72.66 | $74.15 | $72.66 | $73.17 | $70.47 | 1,371,908 |
2018-03-15 | $73.18 | $73.32 | $71.92 | $72.45 | $69.78 | 1,040,907 |
2018-03-14 | $74.98 | $74.98 | $71.88 | $72.45 | $69.78 | 1,580,887 |
2018-03-13 | $76.49 | $76.98 | $73.50 | $74.03 | $71.30 | 2,005,307 |
2018-03-12 | $76.27 | $76.79 | $75.37 | $75.83 | $73.03 | 1,945,204 |
2018-03-09 | $73.37 | $76.24 | $72.89 | $76.18 | $73.37 | 2,742,843 |
2018-03-08 | $71.75 | $72.09 | $70.10 | $71.87 | $69.22 | 1,407,273 |
2018-03-07 | $69.16 | $71.67 | $69.00 | $71.27 | $68.64 | 1,485,890 |
2018-03-06 | $71.46 | $71.58 | $69.28 | $71.18 | $68.56 | 1,680,382 |
2018-03-05 | $66.42 | $71.25 | $66.20 | $70.38 | $67.79 | 1,731,496 |
2018-03-02 | $65.50 | $68.00 | $64.05 | $67.65 | $65.16 | 2,508,365 |
2018-03-01 | $70.02 | $71.52 | $65.92 | $66.97 | $64.50 | 2,990,464 |
2018-02-28 | $72.86 | $74.08 | $69.92 | $69.95 | $67.37 | 1,604,926 |
2018-02-27 | $74.46 | $75.63 | $72.07 | $72.14 | $69.48 | 2,100,470 |
2018-02-26 | $73.05 | $74.50 | $72.05 | $74.49 | $71.74 | 1,877,940 |
2018-02-23 | $69.76 | $72.00 | $69.50 | $72.00 | $69.35 | 1,779,296 |
2018-02-22 | $70.39 | $71.45 | $68.44 | $68.88 | $66.34 | 1,983,971 |
2018-02-21 | $70.52 | $73.10 | $69.60 | $69.60 | $67.03 | 1,550,437 |
2018-02-20 | $70.65 | $72.75 | $69.83 | $70.51 | $67.91 | 1,693,617 |
2018-02-16 | $70.51 | $72.90 | $70.27 | $71.46 | $68.83 | 2,093,569 |
2018-02-15 | $71.14 | $71.38 | $69.01 | $71.23 | $68.60 | 3,119,125 |
2018-02-14 | $65.34 | $69.81 | $65.31 | $69.68 | $67.11 | 3,086,798 |
2018-02-13 | $64.06 | $66.56 | $63.92 | $66.18 | $63.74 | 1,861,048 |
2018-02-12 | $64.50 | $66.50 | $62.66 | $65.24 | $62.84 | 2,585,918 |
2018-02-09 | $62.99 | $64.25 | $57.11 | $63.00 | $60.68 | 4,295,898 |
2018-02-08 | $68.41 | $68.70 | $60.50 | $60.51 | $58.28 | 3,781,628 |
2018-02-07 | $67.41 | $70.79 | $66.98 | $67.93 | $65.43 | 3,210,651 |
2018-02-06 | $61.00 | $68.40 | $60.55 | $67.99 | $65.48 | 5,040,402 |
2018-02-05 | $71.80 | $74.15 | $63.45 | $65.03 | $62.63 | 4,994,758 |
2018-02-02 | $78.75 | $79.00 | $74.60 | $74.82 | $72.06 | 3,301,813 |
2018-02-01 | $78.40 | $80.03 | $77.99 | $79.70 | $76.76 | 1,623,162 |
2018-01-31 | $78.30 | $79.55 | $77.84 | $78.80 | $75.90 | 1,474,479 |
2018-01-30 | $77.61 | $79.59 | $77.03 | $77.70 | $74.84 | 2,333,191 |
2018-01-29 | $81.98 | $82.80 | $80.00 | $80.11 | $77.16 | 2,605,840 |
2018-01-26 | $80.78 | $81.71 | $79.85 | $81.71 | $78.70 | 1,921,474 |
2018-01-25 | $81.01 | $81.05 | $79.46 | $80.19 | $77.23 | 1,940,130 |
2018-01-24 | $80.28 | $81.09 | $78.82 | $80.39 | $77.43 | 2,674,615 |
2018-01-23 | $78.77 | $79.67 | $77.86 | $79.48 | $76.55 | 2,593,530 |
2018-01-22 | $76.60 | $78.82 | $76.60 | $78.79 | $75.89 | 2,003,001 |
2018-01-19 | $75.80 | $76.89 | $75.61 | $76.89 | $74.06 | 1,607,234 |
2018-01-18 | $76.07 | $76.19 | $75.01 | $75.33 | $72.55 | 1,473,798 |
2018-01-17 | $74.60 | $76.21 | $73.43 | $75.88 | $73.08 | 2,224,980 |
2018-01-16 | $76.01 | $76.66 | $73.22 | $74.06 | $71.33 | 2,709,074 |
2018-01-12 | $73.87 | $74.63 | $73.30 | $74.51 | $71.76 | 2,231,286 |
2018-01-11 | $73.22 | $73.37 | $72.42 | $73.33 | $70.63 | 1,875,120 |
2018-01-10 | $71.86 | $73.10 | $71.26 | $72.50 | $69.83 | 2,335,326 |
2018-01-09 | $71.50 | $72.67 | $71.39 | $71.79 | $69.14 | 1,659,558 |
2018-01-08 | $70.72 | $71.30 | $70.28 | $71.05 | $68.43 | 1,492,260 |
2018-01-05 | $70.74 | $71.03 | $69.80 | $70.94 | $68.33 | 1,761,493 |
2018-01-04 | $69.49 | $71.41 | $69.41 | $69.92 | $67.34 | 2,629,170 |
2018-01-03 | $67.99 | $69.04 | $67.84 | $68.86 | $66.32 | 1,267,762 |
2018-01-02 | $69.18 | $69.18 | $67.36 | $67.94 | $65.44 | 1,648,220 |
2017-12-29 | $69.55 | $69.70 | $68.25 | $68.38 | $65.86 | 988,114 |
2017-12-28 | $68.72 | $69.30 | $68.43 | $69.26 | $66.71 | 630,561 |
2017-12-27 | $68.09 | $68.56 | $67.91 | $68.39 | $65.87 | 650,402 |
2017-12-26 | $68.31 | $68.77 | $67.61 | $68.10 | $65.59 | 876,425 |
2017-12-22 | $68.89 | $68.91 | $67.50 | $68.38 | $65.86 | 989,428 |
2017-12-21 | $68.15 | $69.03 | $68.09 | $68.48 | $65.96 | 1,131,989 |
2017-12-20 | $69.32 | $69.49 | $67.40 | $67.50 | $65.01 | 1,297,229 |
2017-12-19 | $70.44 | $70.44 | $68.14 | $68.25 | $65.73 | 1,310,421 |
2017-12-18 | $69.64 | $70.50 | $69.40 | $69.79 | $67.14 | 1,483,090 |
2017-12-15 | $67.45 | $69.15 | $67.16 | $68.36 | $65.77 | 1,259,816 |
2017-12-14 | $68.10 | $68.41 | $66.43 | $66.62 | $64.09 | 977,050 |
2017-12-13 | $69.50 | $69.64 | $67.45 | $67.50 | $64.94 | 1,494,858 |
2017-12-12 | $68.09 | $70.01 | $67.83 | $69.39 | $66.76 | 1,558,419 |
2017-12-11 | $68.00 | $68.22 | $67.31 | $67.73 | $65.16 | 977,729 |
2017-12-08 | $67.75 | $67.95 | $66.84 | $67.94 | $65.36 | 1,178,378 |
2017-12-07 | $65.76 | $67.48 | $65.48 | $66.93 | $64.39 | 910,179 |
2017-12-06 | $65.91 | $66.78 | $65.67 | $66.20 | $63.69 | 1,133,835 |
2017-12-05 | $67.81 | $68.12 | $66.05 | $66.32 | $63.80 | 1,708,285 |
2017-12-04 | $69.30 | $69.50 | $67.23 | $67.23 | $64.68 | 2,587,246 |
2017-12-01 | $66.06 | $66.80 | $62.30 | $66.15 | $63.64 | 2,349,641 |
2017-11-30 | $65.85 | $67.78 | $65.06 | $65.89 | $63.39 | 2,710,464 |
2017-11-29 | $64.29 | $65.53 | $63.77 | $64.74 | $62.28 | 2,233,434 |
2017-11-28 | $60.32 | $63.32 | $60.12 | $63.16 | $60.76 | 2,490,323 |
2017-11-27 | $60.24 | $60.91 | $60.01 | $60.01 | $57.73 | 789,453 |
2017-11-24 | $60.61 | $60.67 | $60.19 | $60.26 | $57.97 | 230,038 |
2017-11-22 | $60.89 | $61.34 | $60.10 | $60.14 | $57.86 | 834,431 |
2017-11-21 | $60.56 | $60.90 | $60.40 | $60.85 | $58.54 | 924,109 |
2017-11-20 | $59.80 | $60.29 | $59.43 | $60.02 | $57.74 | 712,628 |
2017-11-17 | $59.48 | $59.74 | $58.99 | $59.43 | $57.17 | 596,329 |
2017-11-16 | $60.01 | $60.45 | $59.79 | $59.82 | $57.55 | 1,038,982 |
2017-11-15 | $58.50 | $60.03 | $57.92 | $59.34 | $57.09 | 1,153,633 |
2017-11-14 | $58.95 | $59.64 | $58.55 | $59.62 | $57.36 | 739,013 |
2017-11-13 | $58.51 | $59.75 | $58.41 | $59.59 | $57.33 | 656,603 |
2017-11-10 | $59.54 | $59.74 | $59.05 | $59.24 | $56.99 | 919,725 |
2017-11-09 | $59.01 | $59.88 | $58.03 | $59.55 | $57.29 | 2,013,984 |
2017-11-08 | $60.18 | $60.44 | $59.42 | $60.03 | $57.75 | 1,163,127 |
2017-11-07 | $61.90 | $62.48 | $60.04 | $60.42 | $58.13 | 1,714,592 |
2017-11-06 | $61.25 | $62.18 | $61.19 | $61.93 | $59.58 | 992,407 |
2017-11-03 | $61.51 | $61.62 | $60.85 | $61.48 | $59.15 | 1,561,257 |
2017-11-02 | $60.74 | $62.05 | $60.14 | $61.89 | $59.54 | 1,454,097 |
2017-11-01 | $60.88 | $61.52 | $60.33 | $60.60 | $58.30 | 1,295,827 |
2017-10-31 | $60.42 | $60.73 | $60.19 | $60.35 | $58.06 | 1,094,767 |
2017-10-30 | $60.47 | $61.05 | $60.14 | $60.47 | $58.18 | 1,644,752 |
2017-10-27 | $60.74 | $61.17 | $59.81 | $61.02 | $58.70 | 1,494,518 |
2017-10-26 | $60.64 | $61.36 | $60.64 | $60.87 | $58.56 | 1,365,274 |
2017-10-25 | $61.14 | $61.23 | $59.23 | $60.22 | $57.93 | 1,943,590 |
2017-10-24 | $60.60 | $61.13 | $60.50 | $60.79 | $58.48 | 1,453,141 |
2017-10-23 | $60.78 | $60.80 | $59.88 | $60.07 | $57.79 | 1,476,160 |
2017-10-20 | $60.39 | $60.50 | $59.98 | $60.50 | $58.20 | 1,940,859 |
2017-10-19 | $57.85 | $58.99 | $57.83 | $58.97 | $56.73 | 1,116,354 |
2017-10-18 | $58.79 | $59.13 | $58.29 | $58.85 | $56.62 | 1,294,977 |
2017-10-17 | $59.25 | $59.30 | $57.92 | $58.19 | $55.98 | 1,253,960 |
2017-10-16 | $58.61 | $59.03 | $58.34 | $58.88 | $56.65 | 1,312,892 |
2017-10-13 | $58.10 | $58.94 | $57.43 | $58.45 | $56.23 | 1,710,133 |
2017-10-12 | $59.49 | $59.50 | $58.20 | $58.38 | $56.16 | 1,752,342 |
2017-10-11 | $58.82 | $59.14 | $58.49 | $59.07 | $56.83 | 1,233,894 |
2017-10-10 | $58.68 | $59.15 | $58.30 | $58.97 | $56.73 | 1,482,809 |
2017-10-09 | $58.97 | $59.12 | $58.07 | $58.28 | $56.07 | 1,359,505 |
2017-10-06 | $59.00 | $59.24 | $57.93 | $58.65 | $56.42 | 1,273,011 |
2017-10-05 | $57.17 | $59.04 | $57.05 | $58.72 | $56.49 | 1,827,099 |
2017-10-04 | $57.21 | $57.57 | $56.88 | $57.16 | $54.99 | 1,275,490 |
2017-10-03 | $57.30 | $57.47 | $56.69 | $57.47 | $55.29 | 1,393,509 |
2017-10-02 | $56.16 | $57.00 | $55.96 | $57.00 | $54.84 | 1,798,475 |
2017-09-29 | $55.28 | $55.99 | $55.19 | $55.97 | $53.85 | 1,326,266 |
2017-09-28 | $55.22 | $55.45 | $54.54 | $55.40 | $53.30 | 1,230,061 |
2017-09-27 | $54.93 | $55.40 | $54.33 | $54.93 | $52.85 | 2,146,930 |
2017-09-26 | $53.83 | $54.07 | $53.39 | $53.59 | $51.56 | 1,082,555 |
2017-09-25 | $53.84 | $54.23 | $52.93 | $53.64 | $51.60 | 1,540,689 |
2017-09-22 | $53.76 | $54.16 | $53.54 | $54.07 | $52.02 | 1,105,010 |
2017-09-21 | $53.88 | $54.49 | $53.75 | $54.23 | $52.17 | 1,242,009 |
2017-09-20 | $53.53 | $54.24 | $52.93 | $53.95 | $51.90 | 2,299,283 |
2017-09-19 | $52.85 | $53.67 | $52.71 | $53.34 | $51.32 | 1,583,048 |
2017-09-18 | $52.08 | $52.84 | $52.08 | $52.68 | $50.68 | 1,842,954 |
2017-09-15 | $51.05 | $51.77 | $51.05 | $51.66 | $49.70 | 1,299,081 |
2017-09-14 | $51.37 | $51.55 | $51.15 | $51.32 | $49.37 | 1,078,759 |
2017-09-13 | $51.37 | $51.55 | $50.98 | $51.47 | $49.52 | 1,420,139 |
2017-09-12 | $50.88 | $51.73 | $50.68 | $51.59 | $49.63 | 1,862,435 |
2017-09-11 | $49.60 | $50.91 | $49.46 | $50.57 | $48.65 | 2,261,402 |
2017-09-08 | $47.42 | $48.85 | $47.26 | $48.30 | $46.47 | 1,800,567 |
2017-09-07 | $49.01 | $49.19 | $47.17 | $47.65 | $45.84 | 2,322,058 |
2017-09-06 | $49.05 | $49.45 | $48.65 | $48.86 | $47.01 | 1,525,777 |
2017-09-05 | $50.34 | $50.52 | $48.13 | $48.56 | $46.72 | 3,118,057 |
2017-09-01 | $51.00 | $51.78 | $50.85 | $51.11 | $49.17 | 1,535,301 |
2017-08-31 | $50.87 | $51.09 | $50.47 | $50.77 | $48.84 | 1,315,238 |
2017-08-30 | $50.10 | $50.82 | $49.85 | $50.52 | $48.60 | 1,275,769 |
2017-08-29 | $49.09 | $50.05 | $48.82 | $49.85 | $47.96 | 1,518,473 |
2017-08-28 | $51.19 | $51.19 | $49.95 | $50.33 | $48.42 | 1,245,644 |
2017-08-25 | $50.97 | $51.42 | $50.75 | $50.93 | $49.00 | 1,325,452 |
2017-08-24 | $51.08 | $51.25 | $50.45 | $50.55 | $48.63 | 949,525 |
2017-08-23 | $49.79 | $51.21 | $49.68 | $50.63 | $48.71 | 1,144,108 |
2017-08-22 | $50.06 | $50.90 | $49.90 | $50.64 | $48.72 | 1,294,986 |
2017-08-21 | $49.49 | $49.59 | $48.85 | $49.51 | $47.63 | 1,335,949 |
2017-08-18 | $49.30 | $50.25 | $48.88 | $49.39 | $47.52 | 2,144,835 |
2017-08-17 | $51.50 | $51.89 | $49.60 | $49.70 | $47.81 | 2,390,533 |
2017-08-16 | $52.47 | $52.75 | $51.76 | $52.05 | $50.07 | 1,903,281 |
2017-08-15 | $52.65 | $52.65 | $51.80 | $52.02 | $50.05 | 1,266,377 |
2017-08-14 | $50.65 | $52.05 | $50.61 | $51.70 | $49.74 | 2,068,800 |
2017-08-11 | $50.49 | $50.62 | $49.31 | $49.68 | $47.79 | 1,944,898 |
2017-08-10 | $52.00 | $52.08 | $50.21 | $50.28 | $48.37 | 2,893,136 |
2017-08-09 | $52.01 | $52.74 | $51.84 | $52.74 | $50.74 | 1,897,566 |
2017-08-08 | $53.35 | $54.24 | $52.68 | $52.95 | $50.94 | 2,201,423 |
2017-08-07 | $53.66 | $53.90 | $53.06 | $53.37 | $51.34 | 1,316,839 |
2017-08-04 | $53.50 | $53.90 | $53.21 | $53.39 | $51.36 | 2,643,509 |
2017-08-03 | $53.09 | $53.15 | $52.52 | $52.65 | $50.65 | 1,432,222 |
2017-08-02 | $53.45 | $53.48 | $52.62 | $53.29 | $51.27 | 1,620,571 |
2017-08-01 | $52.88 | $53.38 | $52.55 | $53.30 | $51.28 | 1,907,950 |
2017-07-31 | $52.06 | $52.56 | $51.79 | $52.28 | $50.30 | 1,754,988 |
2017-07-28 | $51.38 | $51.75 | $51.02 | $51.52 | $49.56 | 1,251,257 |
2017-07-27 | $52.50 | $52.58 | $50.92 | $51.68 | $49.72 | 2,210,261 |
2017-07-26 | $53.17 | $53.29 | $52.10 | $52.34 | $50.35 | 1,991,090 |
2017-07-25 | $52.50 | $53.21 | $52.43 | $52.75 | $50.75 | 2,510,703 |
2017-07-24 | $50.89 | $51.59 | $50.89 | $51.43 | $49.48 | 1,444,554 |
2017-07-21 | $50.55 | $51.27 | $50.50 | $50.97 | $49.04 | 1,341,919 |
2017-07-20 | $51.09 | $51.47 | $50.74 | $50.96 | $49.03 | 1,843,490 |
2017-07-19 | $50.80 | $51.03 | $50.49 | $51.00 | $49.06 | 1,513,606 |
2017-07-18 | $50.14 | $50.64 | $49.85 | $50.54 | $48.62 | 2,473,497 |
2017-07-17 | $50.52 | $50.94 | $50.18 | $50.62 | $48.70 | 1,694,940 |
2017-07-14 | $49.97 | $51.14 | $49.36 | $50.76 | $48.83 | 2,561,879 |
2017-07-13 | $50.29 | $50.94 | $50.24 | $50.91 | $48.98 | 1,919,835 |
2017-07-12 | $49.50 | $50.40 | $49.35 | $50.17 | $48.27 | 1,753,864 |
2017-07-11 | $50.14 | $50.14 | $48.81 | $49.55 | $47.67 | 2,076,017 |
2017-07-10 | $50.25 | $50.55 | $50.11 | $50.17 | $48.27 | 1,897,825 |
2017-07-07 | $50.16 | $50.67 | $49.64 | $50.38 | $48.47 | 2,076,838 |
2017-07-06 | $50.85 | $50.89 | $49.48 | $49.51 | $47.63 | 3,254,461 |
2017-07-05 | $51.32 | $51.38 | $50.46 | $50.99 | $49.05 | 2,832,307 |
2017-07-03 | $49.95 | $51.67 | $49.86 | $50.94 | $49.01 | 2,891,601 |
2017-06-30 | $50.20 | $50.25 | $49.18 | $49.39 | $47.52 | 3,212,948 |
2017-06-29 | $51.65 | $51.65 | $48.59 | $49.53 | $47.65 | 6,439,069 |
2017-06-28 | $48.26 | $49.51 | $48.26 | $49.37 | $47.50 | 3,261,626 |
2017-06-27 | $47.65 | $48.63 | $47.53 | $47.60 | $45.79 | 2,980,458 |
2017-06-26 | $47.20 | $47.94 | $46.84 | $47.41 | $45.61 | 2,042,945 |
2017-06-23 | $47.34 | $47.39 | $46.48 | $46.67 | $44.90 | 1,818,633 |
2017-06-22 | $47.34 | $47.38 | $46.59 | $46.93 | $45.15 | 2,027,054 |
2017-06-21 | $48.49 | $48.54 | $47.22 | $47.56 | $45.76 | 2,278,428 |
2017-06-20 | $49.14 | $49.18 | $48.25 | $48.36 | $46.52 | 1,872,783 |
2017-06-19 | $48.90 | $49.50 | $48.76 | $49.28 | $47.41 | 3,485,484 |
2017-06-16 | $48.53 | $48.53 | $47.89 | $48.25 | $46.42 | 1,836,714 |
2017-06-15 | $47.69 | $48.76 | $47.30 | $48.35 | $46.52 | 2,820,030 |
2017-06-14 | $48.06 | $48.82 | $47.27 | $48.67 | $46.82 | 4,285,702 |
2017-06-13 | $48.21 | $48.61 | $47.98 | $48.46 | $46.62 | 2,908,993 |
2017-06-12 | $47.60 | $48.12 | $47.11 | $47.75 | $45.94 | 3,249,876 |
2017-06-09 | $46.35 | $47.60 | $46.23 | $47.51 | $45.71 | 6,970,608 |
2017-06-08 | $44.80 | $46.34 | $44.71 | $45.79 | $44.05 | 3,706,507 |
2017-06-07 | $44.35 | $45.03 | $44.06 | $44.85 | $43.15 | 2,528,658 |
2017-06-06 | $43.97 | $44.40 | $43.65 | $44.04 | $42.37 | 1,880,677 |
2017-06-05 | $44.54 | $45.19 | $44.40 | $44.58 | $42.89 | 1,398,703 |
2017-06-02 | $44.06 | $44.94 | $43.90 | $44.51 | $42.82 | 2,810,487 |
2017-06-01 | $43.71 | $44.66 | $43.15 | $44.65 | $42.96 | 2,242,861 |
2017-05-31 | $43.95 | $44.00 | $42.53 | $43.36 | $41.71 | 2,488,565 |
2017-05-30 | $44.50 | $44.50 | $43.68 | $43.89 | $42.22 | 1,322,919 |
2017-05-26 | $44.53 | $44.93 | $44.30 | $44.70 | $43.00 | 1,120,326 |
2017-05-25 | $44.85 | $45.30 | $44.56 | $44.86 | $43.16 | 2,373,993 |
2017-05-24 | $44.45 | $44.64 | $44.07 | $44.54 | $42.85 | 1,813,128 |
2017-05-23 | $43.60 | $44.51 | $43.19 | $44.23 | $42.55 | 2,022,657 |
2017-05-22 | $43.39 | $43.64 | $42.83 | $43.39 | $41.74 | 1,977,876 |
2017-05-19 | $42.31 | $43.50 | $42.22 | $42.88 | $41.25 | 2,133,967 |
2017-05-18 | $41.58 | $42.56 | $41.32 | $41.97 | $40.38 | 2,979,975 |
2017-05-17 | $42.90 | $43.33 | $41.39 | $41.68 | $40.10 | 4,740,247 |
2017-05-16 | $44.75 | $44.80 | $44.07 | $44.48 | $42.79 | 1,492,000 |
2017-05-15 | $43.87 | $44.71 | $43.83 | $44.55 | $42.86 | 1,453,351 |
2017-05-12 | $43.71 | $43.90 | $43.09 | $43.59 | $41.94 | 1,826,371 |
2017-05-11 | $44.45 | $44.50 | $43.20 | $44.10 | $42.43 | 2,269,883 |
2017-05-10 | $44.05 | $44.82 | $43.97 | $44.75 | $43.05 | 1,625,256 |
2017-05-09 | $45.06 | $45.23 | $43.96 | $44.32 | $42.64 | 1,872,497 |
2017-05-08 | $45.43 | $45.44 | $44.57 | $44.85 | $43.15 | 1,498,608 |
2017-05-05 | $45.47 | $45.49 | $44.69 | $45.12 | $43.41 | 1,912,701 |
2017-05-04 | $45.43 | $45.65 | $44.45 | $45.06 | $43.35 | 2,404,588 |
2017-05-03 | $44.48 | $44.97 | $44.23 | $44.86 | $43.16 | 2,031,750 |
2017-05-02 | $44.87 | $45.05 | $44.21 | $44.74 | $43.04 | 2,546,705 |
2017-05-01 | $44.47 | $45.13 | $44.10 | $44.72 | $43.02 | 3,224,458 |
2017-04-28 | $45.25 | $45.32 | $44.02 | $44.10 | $42.43 | 2,948,498 |
2017-04-27 | $45.96 | $46.13 | $44.76 | $45.32 | $43.60 | 2,402,875 |
2017-04-26 | $45.81 | $46.54 | $45.42 | $45.61 | $43.88 | 3,011,889 |
2017-04-25 | $45.52 | $46.22 | $45.50 | $45.69 | $43.96 | 3,335,935 |
2017-04-24 | $44.98 | $45.25 | $44.47 | $44.81 | $43.11 | 3,433,276 |
2017-04-21 | $43.89 | $44.06 | $42.92 | $43.07 | $41.44 | 3,080,200 |
2017-04-20 | $43.00 | $44.09 | $42.56 | $43.93 | $42.26 | 3,796,846 |
2017-04-19 | $43.11 | $43.51 | $42.12 | $42.38 | $40.77 | 2,957,988 |
2017-04-18 | $42.60 | $43.10 | $41.94 | $42.63 | $41.01 | 3,215,893 |
2017-04-17 | $41.78 | $43.30 | $41.48 | $43.26 | $41.62 | 3,245,590 |
2017-04-13 | $42.35 | $43.20 | $41.40 | $41.45 | $39.88 | 5,043,572 |
2017-04-12 | $43.35 | $43.50 | $42.45 | $42.65 | $41.03 | 3,762,422 |
2017-04-11 | $43.22 | $43.55 | $42.34 | $43.55 | $41.90 | 3,875,148 |
2017-04-10 | $43.68 | $44.32 | $43.12 | $43.55 | $41.90 | 2,842,716 |
2017-04-07 | $43.40 | $44.31 | $43.07 | $43.65 | $41.99 | 3,041,964 |
2017-04-06 | $43.32 | $44.33 | $42.61 | $43.91 | $42.24 | 2,972,060 |
2017-04-05 | $44.76 | $45.23 | $43.18 | $43.27 | $41.63 | 5,355,712 |
2017-04-04 | $43.49 | $44.23 | $43.49 | $43.88 | $42.21 | 2,327,608 |
2017-04-03 | $44.56 | $44.79 | $42.98 | $44.15 | $42.47 | 3,826,531 |
2017-03-31 | $44.78 | $45.11 | $44.40 | $44.40 | $42.71 | 2,840,073 |
2017-03-30 | $43.69 | $45.25 | $43.65 | $45.02 | $43.31 | 3,063,685 |
2017-03-29 | $44.10 | $44.17 | $43.46 | $43.75 | $42.09 | 2,981,005 |
2017-03-28 | $42.58 | $44.54 | $42.58 | $44.12 | $42.45 | 4,139,392 |
2017-03-27 | $41.51 | $42.90 | $41.08 | $42.75 | $41.13 | 4,749,499 |
2017-03-24 | $43.89 | $44.22 | $42.69 | $43.45 | $41.80 | 4,484,640 |
2017-03-23 | $42.99 | $44.70 | $42.82 | $43.51 | $41.86 | 4,827,119 |
2017-03-22 | $42.75 | $43.47 | $41.94 | $43.13 | $41.49 | 6,188,936 |
2017-03-21 | $46.81 | $46.84 | $43.02 | $43.17 | $41.53 | 7,186,015 |
2017-03-20 | $47.07 | $47.21 | $46.28 | $46.37 | $44.61 | 3,108,143 |
2017-03-17 | $48.38 | $48.44 | $47.18 | $47.32 | $45.52 | 2,737,102 |
2017-03-16 | $48.25 | $48.85 | $47.92 | $48.23 | $46.40 | 2,816,527 |
2017-03-15 | $47.77 | $48.24 | $47.47 | $47.88 | $46.06 | 4,543,980 |
2017-03-14 | $47.38 | $47.56 | $46.72 | $47.51 | $45.71 | 2,638,321 |
2017-03-13 | $47.72 | $47.98 | $47.27 | $47.79 | $45.98 | 2,130,779 |
2017-03-10 | $48.48 | $48.51 | $46.81 | $47.58 | $45.77 | 3,453,388 |
2017-03-09 | $47.90 | $48.61 | $47.11 | $47.68 | $45.87 | 3,125,683 |
2017-03-08 | $49.13 | $49.29 | $47.57 | $47.63 | $45.82 | 3,542,803 |
2017-03-07 | $48.31 | $48.53 | $47.85 | $48.11 | $46.28 | 2,376,360 |
2017-03-06 | $48.54 | $48.82 | $47.92 | $48.55 | $46.71 | 2,858,466 |
2017-03-03 | $49.18 | $49.55 | $48.75 | $49.32 | $47.45 | 3,311,206 |
2017-03-02 | $50.87 | $50.92 | $48.90 | $48.96 | $47.10 | 4,259,134 |
2017-03-01 | $49.80 | $51.11 | $49.56 | $50.66 | $48.74 | 5,180,269 |
2017-02-28 | $47.93 | $48.04 | $47.29 | $47.79 | $45.98 | 2,791,778 |
2017-02-27 | $47.61 | $48.37 | $47.61 | $48.22 | $46.39 | 2,894,786 |
2017-02-24 | $47.03 | $47.68 | $46.98 | $47.67 | $45.86 | 3,591,609 |
2017-02-23 | $48.27 | $48.33 | $47.35 | $48.26 | $46.43 | 3,369,419 |
2017-02-22 | $47.50 | $48.13 | $47.41 | $47.95 | $46.13 | 2,985,910 |
2017-02-21 | $47.47 | $48.00 | $47.40 | $47.87 | $46.05 | 4,278,443 |
2017-02-17 | $46.46 | $47.04 | $46.11 | $47.00 | $45.22 | 2,916,128 |
2017-02-16 | $47.00 | $47.25 | $46.34 | $47.06 | $45.27 | 4,006,652 |
2017-02-15 | $46.87 | $47.28 | $45.99 | $47.10 | $45.31 | 4,719,446 |
2017-02-14 | $45.30 | $46.40 | $44.90 | $46.33 | $44.57 | 4,191,957 |
2017-02-13 | $44.56 | $45.69 | $44.53 | $45.23 | $43.51 | 3,465,138 |
2017-02-10 | $43.95 | $44.26 | $43.55 | $44.00 | $42.33 | 3,352,880 |
2017-02-09 | $42.62 | $43.69 | $42.48 | $43.56 | $41.91 | 3,606,138 |
2017-02-08 | $42.32 | $42.41 | $41.74 | $42.25 | $40.65 | 2,577,078 |
2017-02-07 | $43.29 | $43.43 | $42.52 | $42.67 | $41.05 | 2,839,143 |
2017-02-06 | $42.70 | $43.56 | $42.69 | $42.88 | $41.25 | 2,815,078 |
2017-02-03 | $42.68 | $43.44 | $42.38 | $43.28 | $41.64 | 5,769,038 |
2017-02-02 | $40.90 | $41.63 | $40.45 | $41.25 | $39.68 | 2,154,952 |
2017-02-01 | $42.18 | $42.62 | $41.02 | $41.24 | $39.67 | 3,538,303 |
2017-01-31 | $41.52 | $42.19 | $41.05 | $41.50 | $39.93 | 3,050,382 |
2017-01-30 | $42.05 | $42.11 | $41.08 | $42.01 | $40.42 | 3,559,176 |
2017-01-27 | $43.38 | $43.41 | $42.59 | $42.75 | $41.13 | 2,248,976 |
2017-01-26 | $43.42 | $43.72 | $43.08 | $43.43 | $41.78 | 3,375,651 |
2017-01-25 | $42.98 | $43.38 | $42.55 | $43.30 | $41.66 | 3,709,871 |
2017-01-24 | $41.18 | $42.28 | $40.88 | $41.95 | $40.36 | 3,675,123 |
2017-01-23 | $40.94 | $41.36 | $40.37 | $40.90 | $39.35 | 2,462,511 |
2017-01-20 | $41.00 | $41.37 | $40.71 | $41.10 | $39.54 | 3,392,368 |
2017-01-19 | $41.45 | $41.55 | $40.23 | $40.59 | $39.05 | 3,629,327 |
2017-01-18 | $41.06 | $41.36 | $40.08 | $41.35 | $39.78 | 3,288,295 |
2017-01-17 | $41.85 | $41.90 | $40.38 | $40.65 | $39.11 | 4,876,189 |
2017-01-13 | $42.50 | $43.48 | $42.05 | $42.44 | $40.83 | 4,966,239 |
2017-01-12 | $42.04 | $42.22 | $40.93 | $42.05 | $40.45 | 4,433,820 |
2017-01-11 | $42.25 | $42.59 | $41.61 | $42.59 | $40.97 | 4,672,363 |
2017-01-10 | $42.25 | $42.97 | $41.81 | $42.24 | $40.64 | 3,110,021 |
2017-01-09 | $42.55 | $42.83 | $42.05 | $42.20 | $40.60 | 3,350,049 |
2017-01-06 | $42.96 | $43.48 | $42.49 | $43.02 | $41.39 | 3,214,087 |
2017-01-05 | $43.01 | $43.16 | $41.66 | $42.64 | $41.02 | 3,979,354 |
2017-01-04 | $42.12 | $43.42 | $42.12 | $43.27 | $41.63 | 4,445,320 |
2017-01-03 | $42.00 | $42.62 | $41.09 | $41.96 | $40.37 | 3,802,608 |
2016-12-30 | $40.71 | $41.18 | $40.44 | $40.90 | $39.35 | 2,403,076 |
2016-12-29 | $40.83 | $41.30 | $40.20 | $40.55 | $39.01 | 1,840,853 |
2016-12-28 | $42.35 | $42.35 | $40.82 | $40.95 | $39.40 | 2,485,399 |
2016-12-27 | $42.10 | $42.25 | $41.95 | $42.06 | $40.46 | 1,362,599 |
2016-12-23 | $41.59 | $41.89 | $41.43 | $41.83 | $40.24 | 1,260,480 |
2016-12-22 | $42.00 | $42.06 | $41.18 | $41.63 | $40.05 | 2,291,593 |
2016-12-21 | $42.35 | $42.40 | $42.00 | $42.00 | $40.41 | 2,410,885 |
2016-12-20 | $42.00 | $42.47 | $41.84 | $42.44 | $40.83 | 2,938,935 |
2016-12-19 | $41.34 | $41.48 | $40.64 | $41.44 | $39.87 | 2,966,972 |
2016-12-16 | $41.96 | $42.04 | $40.89 | $41.09 | $39.53 | 4,594,414 |
2016-12-15 | $41.72 | $42.55 | $41.03 | $41.63 | $40.05 | 6,073,506 |
2016-12-14 | $41.14 | $42.56 | $40.48 | $40.89 | $39.34 | 9,009,629 |
2016-12-13 | $41.89 | $42.41 | $41.07 | $41.79 | $40.20 | 5,246,263 |
2016-12-12 | $42.16 | $42.54 | $41.18 | $41.62 | $40.04 | 4,181,008 |
2016-12-09 | $42.28 | $42.42 | $41.68 | $42.42 | $40.81 | 4,521,294 |
2016-12-08 | $41.57 | $42.83 | $41.17 | $42.25 | $40.65 | 7,867,726 |
2016-12-07 | $39.38 | $41.32 | $39.22 | $41.23 | $39.67 | 5,706,643 |
2016-12-06 | $38.75 | $39.30 | $38.31 | $39.30 | $37.81 | 3,398,385 |
2016-12-05 | $37.85 | $38.57 | $37.81 | $38.44 | $36.98 | 3,818,635 |
2016-12-02 | $37.31 | $37.59 | $36.89 | $37.17 | $35.76 | 2,907,091 |
2016-12-01 | $37.41 | $38.04 | $37.08 | $37.66 | $36.23 | 3,881,661 |
2016-11-30 | $37.50 | $37.56 | $36.75 | $37.01 | $35.61 | 3,594,768 |
2016-11-29 | $36.21 | $36.81 | $36.18 | $36.48 | $35.10 | 2,526,342 |
2016-11-28 | $36.67 | $37.07 | $35.99 | $36.20 | $34.83 | 3,052,457 |
2016-11-25 | $37.04 | $37.18 | $36.88 | $37.18 | $35.77 | 1,122,556 |
2016-11-23 | $36.61 | $36.95 | $36.07 | $36.93 | $35.53 | 3,530,576 |
2016-11-22 | $36.79 | $36.79 | $36.00 | $36.61 | $35.22 | 2,888,338 |
2016-11-21 | $36.36 | $36.49 | $35.80 | $36.28 | $34.90 | 3,630,888 |
2016-11-18 | $35.95 | $36.12 | $35.61 | $35.99 | $34.62 | 2,970,184 |
2016-11-17 | $34.97 | $36.00 | $34.79 | $35.75 | $34.39 | 3,719,481 |
2016-11-16 | $34.84 | $35.16 | $34.53 | $34.86 | $33.54 | 3,681,075 |
2016-11-15 | $35.22 | $35.74 | $34.63 | $35.66 | $34.31 | 5,115,619 |
2016-11-14 | $34.57 | $35.94 | $34.48 | $35.75 | $34.39 | 8,069,020 |
2016-11-11 | $33.24 | $34.12 | $33.12 | $34.05 | $32.76 | 5,841,624 |
2016-11-10 | $32.78 | $34.13 | $32.32 | $33.72 | $32.44 | 11,222,998 |
2016-11-09 | $30.51 | $32.22 | $29.70 | $31.83 | $30.62 | 11,115,894 |
2016-11-08 | $29.29 | $30.05 | $28.98 | $29.77 | $28.64 | 3,561,779 |
2016-11-07 | $28.97 | $29.58 | $28.83 | $29.50 | $28.38 | 3,960,126 |
2016-11-04 | $27.84 | $28.27 | $27.42 | $27.66 | $26.61 | 2,552,875 |
2016-11-03 | $28.01 | $28.42 | $27.68 | $27.82 | $26.76 | 2,262,536 |
2016-11-02 | $28.33 | $28.49 | $27.65 | $27.86 | $26.80 | 3,184,825 |
2016-11-01 | $29.54 | $29.59 | $28.11 | $28.63 | $27.54 | 3,410,597 |
2016-10-31 | $29.35 | $29.55 | $29.22 | $29.36 | $28.25 | 1,873,456 |
2016-10-28 | $29.43 | $29.68 | $28.63 | $29.08 | $27.98 | 3,490,576 |
2016-10-27 | $29.81 | $29.82 | $29.10 | $29.19 | $28.08 | 2,256,506 |
2016-10-26 | $29.17 | $29.70 | $29.07 | $29.54 | $28.42 | 1,669,991 |
2016-10-25 | $29.65 | $29.76 | $29.29 | $29.48 | $28.36 | 1,886,999 |
2016-10-24 | $29.85 | $30.15 | $29.65 | $29.68 | $28.55 | 2,638,087 |
2016-10-21 | $28.93 | $29.47 | $28.76 | $29.43 | $28.31 | 1,882,617 |
2016-10-20 | $29.39 | $29.90 | $29.08 | $29.31 | $28.20 | 2,389,118 |
2016-10-19 | $29.13 | $29.64 | $28.99 | $29.46 | $28.34 | 2,690,649 |
2016-10-18 | $29.05 | $29.10 | $28.66 | $28.86 | $27.76 | 2,290,011 |
2016-10-17 | $28.65 | $28.84 | $28.21 | $28.32 | $27.25 | 1,868,332 |
2016-10-14 | $29.18 | $29.31 | $28.43 | $28.57 | $27.49 | 3,730,939 |
2016-10-13 | $28.25 | $28.44 | $27.58 | $28.33 | $27.25 | 3,824,818 |
2016-10-12 | $28.73 | $29.12 | $28.53 | $28.90 | $27.80 | 1,844,244 |
2016-10-11 | $29.29 | $29.36 | $28.18 | $28.54 | $27.46 | 3,414,941 |
2016-10-10 | $29.52 | $29.72 | $29.40 | $29.44 | $28.32 | 1,760,151 |
2016-10-07 | $29.20 | $29.44 | $28.59 | $29.04 | $27.94 | 2,886,122 |
2016-10-06 | $29.11 | $29.21 | $28.62 | $29.13 | $28.02 | 1,791,125 |
2016-10-05 | $28.83 | $29.27 | $28.83 | $29.07 | $27.97 | 2,761,096 |
2016-10-04 | $28.77 | $29.01 | $28.31 | $28.57 | $27.49 | 4,068,875 |
2016-10-03 | $28.94 | $29.05 | $28.40 | $28.56 | $27.48 | 2,348,607 |
2016-09-30 | $28.92 | $29.53 | $28.61 | $29.15 | $28.04 | 3,627,703 |
2016-09-29 | $29.54 | $29.77 | $28.12 | $28.42 | $27.34 | 4,836,274 |
2016-09-28 | $29.41 | $29.67 | $28.78 | $29.63 | $28.51 | 2,655,505 |
2016-09-27 | $28.62 | $29.27 | $28.39 | $29.11 | $28.01 | 2,569,229 |
2016-09-26 | $29.21 | $29.36 | $28.65 | $28.79 | $27.70 | 2,614,739 |
2016-09-23 | $29.86 | $30.08 | $29.67 | $29.70 | $28.57 | 2,015,159 |
2016-09-22 | $30.00 | $30.31 | $29.89 | $30.11 | $28.97 | 3,535,497 |
2016-09-21 | $29.21 | $29.65 | $28.69 | $29.57 | $28.45 | 5,461,849 |
2016-09-20 | $29.18 | $29.46 | $28.76 | $28.81 | $27.72 | 1,801,373 |
2016-09-19 | $28.86 | $29.22 | $28.49 | $28.79 | $27.70 | 2,463,021 |
2016-09-16 | $28.66 | $28.77 | $28.04 | $28.30 | $27.23 | 2,491,297 |
2016-09-15 | $28.48 | $29.20 | $28.15 | $29.01 | $27.91 | 3,455,817 |
2016-09-14 | $28.76 | $29.17 | $28.23 | $28.43 | $27.35 | 3,523,176 |
2016-09-13 | $29.36 | $29.44 | $28.36 | $28.70 | $27.61 | 5,178,257 |
2016-09-12 | $28.64 | $30.45 | $28.46 | $30.18 | $29.03 | 4,479,876 |
2016-09-09 | $30.83 | $30.83 | $29.20 | $29.21 | $28.10 | 5,499,611 |
2016-09-08 | $31.15 | $31.35 | $30.96 | $31.10 | $29.92 | 2,376,341 |
2016-09-07 | $30.86 | $31.31 | $30.67 | $31.26 | $30.07 | 2,033,415 |
2016-09-06 | $31.26 | $31.30 | $30.46 | $31.06 | $29.88 | 2,888,541 |
2016-09-02 | $30.85 | $31.40 | $30.77 | $31.18 | $30.00 | 3,016,660 |
2016-09-01 | $31.02 | $31.20 | $30.03 | $30.64 | $29.48 | 3,511,724 |
2016-08-31 | $30.83 | $30.99 | $30.27 | $30.92 | $29.75 | 2,922,474 |
2016-08-30 | $30.44 | $30.88 | $30.20 | $30.86 | $29.69 | 3,207,545 |
2016-08-29 | $29.67 | $30.47 | $29.51 | $30.21 | $29.06 | 2,707,961 |
2016-08-26 | $29.72 | $30.13 | $29.00 | $29.48 | $28.36 | 4,744,604 |
2016-08-25 | $29.19 | $29.60 | $29.05 | $29.42 | $28.30 | 1,535,698 |
2016-08-24 | $29.40 | $29.58 | $29.08 | $29.20 | $28.09 | 1,513,003 |
2016-08-23 | $29.55 | $29.80 | $29.40 | $29.40 | $28.28 | 2,065,552 |
2016-08-22 | $29.14 | $29.30 | $28.88 | $29.26 | $28.15 | 1,648,241 |
2016-08-19 | $29.05 | $29.22 | $28.72 | $29.14 | $28.03 | 1,954,090 |
2016-08-18 | $29.33 | $29.42 | $29.01 | $29.29 | $28.18 | 1,843,906 |
2016-08-17 | $29.13 | $29.37 | $28.85 | $29.30 | $28.19 | 2,157,346 |
2016-08-16 | $29.17 | $29.31 | $29.00 | $29.06 | $27.96 | 2,168,860 |
2016-08-15 | $29.21 | $29.49 | $29.10 | $29.39 | $28.27 | 2,001,524 |
2016-08-12 | $28.71 | $29.04 | $28.57 | $28.94 | $27.84 | 2,218,659 |
2016-08-11 | $29.27 | $29.42 | $28.88 | $29.07 | $27.97 | 1,786,416 |
2016-08-10 | $29.59 | $29.62 | $28.86 | $28.99 | $27.89 | 2,103,742 |
2016-08-09 | $29.55 | $29.67 | $29.36 | $29.56 | $28.44 | 2,207,197 |
2016-08-08 | $29.62 | $29.75 | $29.30 | $29.44 | $28.32 | 3,189,087 |
2016-08-05 | $28.65 | $29.45 | $28.53 | $29.44 | $28.32 | 4,360,187 |
2016-08-04 | $28.09 | $28.26 | $27.83 | $28.05 | $26.99 | 1,370,059 |
2016-08-03 | $27.28 | $28.14 | $27.28 | $28.13 | $27.06 | 1,922,738 |
2016-08-02 | $27.97 | $28.22 | $27.26 | $27.47 | $26.43 | 2,649,125 |
2016-08-01 | $28.40 | $28.73 | $28.03 | $28.20 | $27.13 | 2,496,253 |
2016-07-29 | $28.26 | $28.73 | $28.17 | $28.37 | $27.29 | 2,175,556 |
2016-07-28 | $28.05 | $28.68 | $27.83 | $28.52 | $27.44 | 2,591,866 |
2016-07-27 | $28.32 | $28.45 | $27.99 | $28.23 | $27.16 | 3,305,340 |
2016-07-26 | $28.16 | $28.47 | $28.00 | $28.37 | $27.29 | 2,784,569 |
2016-07-25 | $28.27 | $28.47 | $28.04 | $28.23 | $27.16 | 1,950,540 |
2016-07-22 | $28.04 | $28.49 | $27.91 | $28.43 | $27.35 | 2,092,667 |
2016-07-21 | $28.30 | $28.33 | $27.81 | $27.94 | $26.88 | 2,568,331 |
2016-07-20 | $28.30 | $28.39 | $27.90 | $28.27 | $27.20 | 2,275,008 |
2016-07-19 | $27.61 | $28.08 | $27.58 | $28.08 | $27.01 | 1,961,154 |
2016-07-18 | $27.73 | $28.04 | $27.65 | $27.90 | $26.84 | 2,083,186 |
2016-07-15 | $28.21 | $28.27 | $27.29 | $27.67 | $26.62 | 3,288,440 |
2016-07-14 | $28.44 | $28.57 | $27.70 | $27.83 | $26.77 | 4,237,524 |
2016-07-13 | $27.05 | $27.30 | $26.85 | $27.19 | $26.16 | 2,869,536 |
2016-07-12 | $26.78 | $27.23 | $26.70 | $27.14 | $26.11 | 3,812,558 |
2016-07-11 | $26.11 | $26.47 | $26.03 | $26.23 | $25.23 | 3,896,615 |
2016-07-08 | $25.31 | $25.90 | $25.28 | $25.78 | $24.80 | 5,617,977 |
2016-07-07 | $24.59 | $24.97 | $24.16 | $24.50 | $23.57 | 3,746,462 |
2016-07-06 | $23.85 | $24.48 | $23.55 | $24.42 | $23.49 | 4,484,187 |
2016-07-05 | $24.57 | $24.66 | $23.93 | $24.28 | $23.36 | 4,400,986 |
2016-07-01 | $25.22 | $25.66 | $25.06 | $25.18 | $24.22 | 3,726,133 |
2016-06-30 | $24.74 | $25.48 | $24.39 | $25.46 | $24.49 | 6,703,668 |
2016-06-29 | $23.46 | $24.55 | $23.46 | $24.52 | $23.59 | 8,606,902 |
2016-06-28 | $22.60 | $23.06 | $22.11 | $23.03 | $22.16 | 7,685,995 |
2016-06-27 | $22.70 | $22.74 | $21.14 | $21.49 | $20.67 | 8,148,459 |
2016-06-24 | $23.35 | $25.02 | $23.34 | $23.38 | $22.49 | 10,555,104 |
2016-06-23 | $26.60 | $27.35 | $26.59 | $27.34 | $26.30 | 4,453,969 |
2016-06-22 | $25.92 | $26.43 | $25.78 | $25.81 | $24.83 | 3,006,150 |
2016-06-21 | $25.82 | $26.12 | $25.61 | $25.94 | $24.96 | 2,633,710 |
2016-06-20 | $26.38 | $26.69 | $25.61 | $25.63 | $24.66 | 4,201,243 |
2016-06-17 | $25.47 | $25.51 | $24.87 | $25.15 | $24.20 | 3,413,629 |
2016-06-16 | $24.71 | $25.37 | $24.17 | $25.33 | $24.37 | 4,880,071 |
2016-06-15 | $25.35 | $25.90 | $25.07 | $25.15 | $24.20 | 4,520,643 |
2016-06-14 | $25.85 | $26.13 | $24.70 | $25.15 | $24.20 | 5,795,067 |
2016-06-13 | $26.38 | $27.02 | $26.00 | $26.00 | $25.01 | 4,299,847 |
2016-06-10 | $26.92 | $27.04 | $26.45 | $26.72 | $25.71 | 4,598,751 |
2016-06-09 | $27.78 | $27.86 | $27.37 | $27.72 | $26.67 | 3,474,591 |
2016-06-08 | $28.16 | $28.32 | $27.99 | $28.29 | $27.22 | 2,654,004 |
2016-06-07 | $28.33 | $28.50 | $28.02 | $28.06 | $27.00 | 2,130,457 |
2016-06-06 | $27.92 | $28.56 | $27.87 | $28.22 | $27.15 | 2,911,248 |
2016-06-03 | $27.68 | $27.99 | $26.94 | $27.83 | $26.77 | 5,115,528 |
2016-06-02 | $28.32 | $28.82 | $28.14 | $28.80 | $27.71 | 2,550,931 |
2016-06-01 | $27.88 | $28.66 | $27.55 | $28.59 | $27.50 | 3,271,474 |
2016-05-31 | $28.93 | $28.95 | $28.11 | $28.38 | $27.30 | 4,536,891 |
2016-05-27 | $28.15 | $28.58 | $28.05 | $28.54 | $27.46 | 2,785,294 |
2016-05-26 | $28.72 | $28.72 | $27.92 | $28.01 | $26.95 | 4,442,576 |
2016-05-25 | $28.16 | $28.78 | $28.11 | $28.37 | $27.29 | 4,650,163 |
2016-05-24 | $26.99 | $27.88 | $26.90 | $27.71 | $26.66 | 4,551,226 |
2016-05-23 | $26.47 | $26.73 | $26.22 | $26.50 | $25.49 | 2,008,799 |
2016-05-20 | $26.50 | $26.95 | $26.34 | $26.54 | $25.53 | 3,278,712 |
2016-05-19 | $26.41 | $26.68 | $25.53 | $26.07 | $25.08 | 5,103,821 |
2016-05-18 | $25.47 | $26.89 | $25.45 | $26.75 | $25.73 | 6,803,578 |
2016-05-17 | $26.20 | $26.24 | $25.37 | $25.61 | $24.64 | 3,719,962 |
2016-05-16 | $25.85 | $26.50 | $25.79 | $26.19 | $25.20 | 3,380,833 |
2016-05-13 | $26.65 | $26.91 | $25.61 | $25.79 | $24.81 | 3,902,117 |
2016-05-12 | $26.93 | $27.11 | $26.15 | $26.66 | $25.65 | 3,591,020 |
2016-05-11 | $27.28 | $27.42 | $26.55 | $26.58 | $25.57 | 2,610,926 |
2016-05-10 | $26.81 | $27.47 | $26.75 | $27.43 | $26.39 | 3,461,440 |
2016-05-09 | $26.37 | $26.77 | $26.11 | $26.43 | $25.43 | 2,488,932 |
2016-05-06 | $25.52 | $26.51 | $25.50 | $26.45 | $25.45 | 3,351,693 |
2016-05-05 | $26.36 | $26.48 | $25.89 | $26.07 | $25.08 | 3,029,313 |
2016-05-04 | $26.00 | $26.37 | $25.66 | $26.10 | $25.11 | 3,694,722 |
2016-05-03 | $26.95 | $26.95 | $25.91 | $26.55 | $25.54 | 3,967,081 |
2016-05-02 | $26.94 | $27.63 | $26.74 | $27.55 | $26.50 | 3,382,364 |
2016-04-29 | $26.89 | $27.12 | $26.15 | $26.72 | $25.71 | 4,633,239 |
2016-04-28 | $27.56 | $28.11 | $27.00 | $27.24 | $26.21 | 3,489,448 |
2016-04-27 | $27.98 | $28.28 | $27.61 | $28.08 | $27.01 | 3,966,802 |
2016-04-26 | $27.61 | $28.00 | $27.45 | $27.87 | $26.81 | 2,906,070 |
2016-04-25 | $27.39 | $27.52 | $26.93 | $27.46 | $26.42 | 2,637,967 |
2016-04-22 | $27.00 | $27.76 | $26.99 | $27.64 | $26.59 | 3,731,608 |
2016-04-21 | $28.00 | $28.07 | $26.88 | $27.03 | $26.00 | 4,304,550 |
2016-04-20 | $27.35 | $27.98 | $27.27 | $27.81 | $26.75 | 4,358,578 |
2016-04-19 | $26.75 | $27.30 | $26.70 | $27.24 | $26.21 | 4,189,472 |
2016-04-18 | $25.65 | $26.55 | $25.65 | $26.51 | $25.50 | 3,974,469 |
2016-04-15 | $26.22 | $26.35 | $25.80 | $25.96 | $24.97 | 3,825,857 |
2016-04-14 | $25.77 | $26.48 | $25.66 | $26.13 | $25.14 | 4,967,466 |
2016-04-13 | $25.20 | $25.99 | $25.05 | $25.98 | $24.99 | 6,837,836 |
2016-04-12 | $23.78 | $24.55 | $23.54 | $24.48 | $23.55 | 4,916,607 |
2016-04-11 | $23.76 | $24.27 | $23.60 | $23.60 | $22.70 | 4,493,542 |
2016-04-08 | $23.61 | $24.06 | $23.30 | $23.45 | $22.56 | 4,645,397 |
2016-04-07 | $24.05 | $24.05 | $22.83 | $23.15 | $22.27 | 4,590,941 |
2016-04-06 | $23.98 | $24.50 | $23.74 | $24.48 | $23.55 | 3,346,761 |
2016-04-05 | $24.38 | $24.48 | $23.90 | $24.00 | $23.09 | 4,206,413 |
2016-04-04 | $25.33 | $25.42 | $24.83 | $24.98 | $24.03 | 2,910,845 |
2016-04-01 | $24.35 | $25.44 | $24.10 | $25.38 | $24.42 | 4,497,980 |
2016-03-31 | $24.70 | $25.08 | $24.60 | $24.77 | $23.83 | 3,187,951 |
2016-03-30 | $24.80 | $25.30 | $24.72 | $24.86 | $23.92 | 3,569,861 |
2016-03-29 | $23.73 | $24.44 | $23.48 | $24.44 | $23.51 | 3,804,594 |
2016-03-28 | $24.09 | $24.24 | $23.71 | $24.02 | $23.11 | 3,076,928 |
2016-03-24 | $23.75 | $23.83 | $23.22 | $23.80 | $22.90 | 3,751,133 |
2016-03-23 | $24.67 | $24.73 | $24.23 | $24.27 | $23.35 | 2,980,530 |
2016-03-22 | $24.44 | $25.02 | $24.31 | $24.78 | $23.84 | 3,449,969 |
2016-03-21 | $24.90 | $25.33 | $24.65 | $24.90 | $23.96 | 3,277,215 |
2016-03-18 | $24.83 | $25.27 | $24.67 | $24.99 | $24.04 | 5,023,112 |
2016-03-17 | $23.40 | $24.62 | $23.17 | $24.41 | $23.48 | 5,401,812 |
2016-03-16 | $23.21 | $23.83 | $23.06 | $23.57 | $22.68 | 4,591,152 |
2016-03-15 | $23.30 | $23.55 | $22.95 | $23.50 | $22.61 | 3,608,270 |
2016-03-14 | $23.68 | $23.81 | $23.25 | $23.60 | $22.70 | 4,125,213 |
2016-03-11 | $22.80 | $23.92 | $22.78 | $23.89 | $22.98 | 6,007,991 |
2016-03-10 | $22.74 | $23.00 | $21.46 | $22.24 | $21.40 | 7,110,061 |
2016-03-09 | $22.53 | $22.60 | $22.04 | $22.29 | $21.44 | 4,411,835 |
2016-03-08 | $22.81 | $22.94 | $22.13 | $22.20 | $21.36 | 5,315,465 |
2016-03-07 | $23.19 | $23.43 | $22.80 | $23.29 | $22.41 | 5,590,846 |
2016-03-04 | $23.64 | $23.75 | $22.96 | $23.41 | $22.52 | 6,428,042 |
2016-03-03 | $22.79 | $23.19 | $22.45 | $23.17 | $22.29 | 4,845,448 |
2016-03-02 | $22.11 | $22.75 | $22.06 | $22.75 | $21.89 | 6,089,685 |
2016-03-01 | $20.70 | $22.25 | $20.67 | $22.25 | $21.41 | 7,150,468 |
2016-02-29 | $20.84 | $21.11 | $20.18 | $20.18 | $19.41 | 4,017,998 |
2016-02-26 | $20.95 | $21.30 | $20.58 | $20.81 | $20.02 | 5,333,937 |
2016-02-25 | $19.74 | $20.54 | $19.69 | $20.54 | $19.76 | 4,331,508 |
2016-02-24 | $18.94 | $19.81 | $18.47 | $19.69 | $18.94 | 6,925,465 |
2016-02-23 | $20.41 | $20.45 | $19.64 | $19.72 | $18.97 | 5,058,637 |
2016-02-22 | $20.55 | $20.92 | $20.51 | $20.70 | $19.91 | 4,093,551 |
2016-02-19 | $19.51 | $20.01 | $19.25 | $19.88 | $19.13 | 4,334,455 |
2016-02-18 | $20.18 | $20.30 | $19.53 | $19.75 | $19.00 | 5,135,021 |
2016-02-17 | $19.80 | $20.30 | $19.70 | $20.07 | $19.31 | 5,766,850 |
2016-02-16 | $19.16 | $19.46 | $18.77 | $19.35 | $18.61 | 6,458,011 |
2016-02-12 | $17.47 | $18.41 | $17.33 | $18.35 | $17.65 | 6,429,230 |
2016-02-11 | $16.56 | $17.02 | $16.13 | $16.58 | $15.95 | 14,129,759 |
2016-02-10 | $18.48 | $19.16 | $17.97 | $17.97 | $17.29 | 13,065,102 |
2016-02-09 | $17.45 | $18.47 | $17.30 | $18.04 | $17.36 | 5,093,526 |
2016-02-08 | $19.09 | $19.10 | $17.50 | $18.22 | $17.53 | 14,161,933 |
2016-02-05 | $20.73 | $21.03 | $19.64 | $19.81 | $19.06 | 7,201,348 |
2016-02-04 | $20.04 | $21.13 | $20.02 | $20.79 | $20.00 | 8,619,922 |
2016-02-03 | $20.56 | $20.61 | $18.77 | $20.37 | $19.60 | 15,091,073 |
2016-02-02 | $21.04 | $21.13 | $20.06 | $20.27 | $19.50 | 6,299,846 |
2016-02-01 | $21.64 | $22.22 | $21.33 | $21.85 | $21.02 | 4,527,187 |
2016-01-29 | $20.50 | $22.05 | $20.46 | $21.99 | $21.16 | 6,860,218 |
2016-01-28 | $20.81 | $20.91 | $19.95 | $20.21 | $19.44 | 6,232,637 |
2016-01-27 | $20.50 | $21.38 | $19.88 | $20.22 | $19.45 | 6,161,803 |
2016-01-26 | $19.88 | $20.80 | $19.85 | $20.66 | $19.88 | 5,716,916 |
2016-01-25 | $20.72 | $20.83 | $19.58 | $19.62 | $18.88 | 5,970,799 |
2016-01-22 | $20.60 | $21.13 | $20.49 | $20.89 | $20.10 | 10,250,608 |
2016-01-21 | $19.94 | $20.78 | $19.61 | $19.77 | $19.02 | 4,586,296 |
2016-01-20 | $19.98 | $20.55 | $18.56 | $19.89 | $19.14 | 11,801,696 |
2016-01-19 | $21.96 | $22.03 | $20.70 | $21.05 | $20.25 | 6,437,272 |
2016-01-15 | $20.97 | $21.47 | $20.35 | $21.19 | $20.39 | 11,102,540 |
2016-01-14 | $22.33 | $23.17 | $21.58 | $22.66 | $21.80 | 10,579,085 |
2016-01-13 | $24.25 | $24.38 | $21.79 | $22.00 | $21.17 | 12,508,474 |
2016-01-12 | $24.20 | $24.25 | $23.00 | $23.87 | $22.97 | 7,108,147 |
2016-01-11 | $23.73 | $23.83 | $22.78 | $23.49 | $22.60 | 8,068,926 |
2016-01-08 | $25.17 | $25.27 | $23.18 | $23.26 | $22.38 | 8,046,121 |
2016-01-07 | $24.94 | $25.70 | $24.22 | $24.40 | $23.47 | 8,866,333 |
2016-01-06 | $26.73 | $27.04 | $26.18 | $26.57 | $25.56 | 6,949,234 |
2016-01-05 | $27.64 | $27.91 | $27.07 | $27.74 | $26.69 | 5,957,458 |
2016-01-04 | $27.34 | $27.47 | $26.51 | $27.41 | $26.37 | 9,342,327 |
2015-12-31 | $29.38 | $30.06 | $29.06 | $29.07 | $27.97 | 3,943,830 |
2015-12-30 | $30.44 | $30.50 | $29.81 | $29.89 | $28.76 | 2,795,944 |
2015-12-29 | $30.14 | $30.68 | $30.11 | $30.61 | $29.45 | 4,217,451 |
2015-12-28 | $29.40 | $29.72 | $28.97 | $29.67 | $28.54 | 2,820,998 |
2015-12-24 | $29.70 | $30.19 | $29.53 | $29.83 | $28.70 | 1,444,621 |
2015-12-23 | $29.23 | $29.90 | $29.09 | $29.89 | $28.76 | 6,211,720 |
2015-12-22 | $28.46 | $29.00 | $27.89 | $28.79 | $27.70 | 5,005,299 |
2015-12-21 | $28.15 | $28.35 | $27.44 | $28.12 | $27.05 | 5,320,474 |
2015-12-18 | $28.80 | $29.01 | $27.41 | $27.41 | $26.37 | 8,268,658 |
2015-12-17 | $31.06 | $31.07 | $29.45 | $29.49 | $28.37 | 6,362,684 |
2015-12-16 | $30.15 | $30.98 | $29.39 | $30.75 | $29.58 | 8,839,005 |
2015-12-15 | $28.50 | $29.82 | $28.37 | $29.46 | $28.34 | 5,408,150 |
2015-12-14 | $27.55 | $28.18 | $26.76 | $27.67 | $26.62 | 7,027,254 |
2015-12-11 | $28.30 | $28.64 | $27.10 | $27.51 | $26.47 | 8,681,351 |
2015-12-10 | $29.40 | $30.16 | $29.09 | $29.37 | $28.26 | 3,598,108 |
2015-12-09 | $30.03 | $30.90 | $28.88 | $29.34 | $28.23 | 7,020,292 |
2015-12-08 | $30.50 | $31.01 | $30.09 | $30.35 | $29.20 | 4,666,148 |
2015-12-07 | $31.91 | $32.02 | $30.89 | $31.38 | $30.19 | 4,132,393 |
2015-12-04 | $30.30 | $32.29 | $30.26 | $32.14 | $30.92 | 6,628,889 |
2015-12-03 | $31.84 | $31.84 | $29.73 | $29.97 | $28.83 | 5,327,030 |
2015-12-02 | $32.65 | $32.67 | $31.29 | $31.46 | $30.27 | 3,896,654 |
2015-12-01 | $31.81 | $32.58 | $31.75 | $32.57 | $31.33 | 4,339,783 |
2015-11-30 | $31.99 | $32.04 | $31.50 | $31.56 | $30.36 | 2,986,265 |
2015-11-27 | $31.54 | $31.88 | $31.29 | $31.81 | $30.60 | 1,463,796 |
2015-11-25 | $31.68 | $31.69 | $31.34 | $31.49 | $30.29 | 2,591,296 |
2015-11-24 | $31.17 | $31.72 | $30.64 | $31.47 | $30.28 | 4,689,477 |
2015-11-23 | $31.94 | $32.25 | $31.59 | $31.73 | $30.53 | 2,895,290 |
2015-11-20 | $32.00 | $32.30 | $31.74 | $31.94 | $30.73 | 3,202,386 |
2015-11-19 | $31.62 | $31.94 | $31.42 | $31.77 | $30.56 | 4,059,030 |
2015-11-18 | $30.53 | $31.77 | $30.42 | $31.72 | $30.52 | 5,398,197 |
2015-11-17 | $30.56 | $30.98 | $30.02 | $30.19 | $29.04 | 4,839,890 |
2015-11-16 | $29.18 | $30.35 | $28.91 | $30.35 | $29.20 | 3,412,854 |
2015-11-13 | $29.69 | $30.16 | $29.08 | $29.26 | $28.15 | 5,395,242 |
2015-11-12 | $31.09 | $31.10 | $30.01 | $30.05 | $28.91 | 5,237,870 |
2015-11-11 | $32.06 | $32.12 | $31.45 | $31.53 | $30.33 | 2,928,134 |
2015-11-10 | $31.20 | $31.74 | $30.97 | $31.69 | $30.49 | 3,893,363 |
2015-11-09 | $32.45 | $32.49 | $30.78 | $31.27 | $30.08 | 6,227,405 |
2015-11-06 | $33.13 | $33.15 | $31.94 | $32.27 | $31.05 | 7,201,318 |
2015-11-05 | $31.27 | $31.81 | $31.14 | $31.68 | $30.48 | 3,573,901 |
2015-11-04 | $31.67 | $31.70 | $31.02 | $31.21 | $30.03 | 4,054,573 |
2015-11-03 | $31.13 | $31.74 | $30.85 | $31.41 | $30.22 | 3,277,200 |
2015-11-02 | $30.42 | $31.59 | $30.34 | $31.40 | $30.21 | 3,900,771 |
2015-10-30 | $31.43 | $31.48 | $30.18 | $30.26 | $29.11 | 3,954,865 |
2015-10-29 | $31.45 | $31.87 | $31.04 | $31.35 | $30.16 | 4,315,958 |
2015-10-28 | $29.99 | $31.77 | $29.88 | $31.70 | $30.50 | 5,643,916 |
2015-10-27 | $29.91 | $30.01 | $29.42 | $29.77 | $28.64 | 3,466,160 |
2015-10-26 | $30.43 | $30.55 | $29.96 | $30.34 | $29.19 | 2,935,559 |
2015-10-23 | $30.36 | $30.57 | $29.89 | $30.48 | $29.32 | 4,931,401 |
2015-10-22 | $28.83 | $29.96 | $28.66 | $29.66 | $28.53 | 6,288,880 |
2015-10-21 | $29.30 | $29.39 | $28.24 | $28.33 | $27.25 | 4,289,728 |
2015-10-20 | $28.67 | $29.19 | $28.56 | $29.06 | $27.96 | 3,260,343 |
2015-10-19 | $28.03 | $28.81 | $28.02 | $28.66 | $27.57 | 3,279,374 |
2015-10-16 | $28.28 | $28.66 | $28.14 | $28.51 | $27.43 | 4,921,795 |
2015-10-15 | $26.95 | $28.19 | $26.91 | $28.19 | $27.12 | 5,472,180 |
2015-10-14 | $27.27 | $27.38 | $26.40 | $26.53 | $25.52 | 4,831,866 |
2015-10-13 | $27.37 | $27.93 | $27.20 | $27.28 | $26.24 | 4,625,500 |
2015-10-12 | $27.65 | $27.85 | $27.38 | $27.78 | $26.73 | 3,096,325 |
2015-10-09 | $28.06 | $28.15 | $27.19 | $27.57 | $26.52 | 4,010,618 |
2015-10-08 | $27.25 | $28.01 | $26.99 | $27.90 | $26.84 | 5,937,048 |
2015-10-07 | $27.21 | $27.71 | $26.82 | $27.43 | $26.39 | 11,906,745 |
2015-10-06 | $26.90 | $27.16 | $26.57 | $26.71 | $25.70 | 7,326,026 |
2015-10-05 | $25.95 | $27.14 | $25.93 | $27.03 | $26.00 | 9,813,946 |
2015-10-02 | $24.00 | $25.50 | $23.25 | $25.50 | $24.53 | 16,035,008 |
2015-10-01 | $25.17 | $25.52 | $24.51 | $25.34 | $24.38 | 9,770,644 |
2015-09-30 | $25.00 | $25.20 | $24.35 | $25.11 | $24.16 | 5,266,955 |
2015-09-29 | $24.15 | $24.36 | $23.61 | $24.22 | $23.30 | 5,866,559 |
2015-09-28 | $25.51 | $25.59 | $23.85 | $24.06 | $23.15 | 7,575,145 |
2015-09-25 | $25.88 | $26.45 | $25.58 | $25.95 | $24.97 | 6,275,785 |
2015-09-24 | $25.01 | $25.21 | $24.43 | $25.10 | $24.15 | 5,917,190 |
2015-09-23 | $25.53 | $25.84 | $25.16 | $25.62 | $24.65 | 3,531,872 |
2015-09-22 | $25.48 | $25.74 | $24.95 | $25.47 | $24.50 | 5,920,602 |
2015-09-21 | $26.15 | $26.75 | $26.00 | $26.43 | $25.43 | 4,582,211 |
2015-09-18 | $25.93 | $26.36 | $25.42 | $25.61 | $24.64 | 6,620,042 |
2015-09-17 | $27.66 | $28.42 | $26.76 | $26.99 | $25.97 | 7,473,213 |
2015-09-16 | $27.34 | $27.92 | $26.97 | $27.77 | $26.72 | 3,369,913 |
2015-09-15 | $26.42 | $27.48 | $26.21 | $27.31 | $26.27 | 3,550,669 |
2015-09-14 | $26.23 | $26.48 | $26.01 | $26.18 | $25.19 | 2,649,314 |
2015-09-11 | $25.80 | $26.44 | $25.52 | $26.38 | $25.38 | 2,948,430 |
2015-09-10 | $25.40 | $26.59 | $25.40 | $25.93 | $24.95 | 5,396,110 |
2015-09-09 | $27.45 | $27.70 | $25.56 | $25.75 | $24.77 | 4,532,715 |
2015-09-08 | $26.24 | $26.84 | $25.86 | $26.76 | $25.74 | 4,179,044 |
2015-09-04 | $25.50 | $25.67 | $24.52 | $25.01 | $24.06 | 4,960,328 |
2015-09-03 | $26.30 | $27.18 | $26.13 | $26.43 | $25.43 | 4,471,137 |
2015-09-02 | $25.95 | $26.13 | $25.07 | $26.13 | $25.14 | 2,959,144 |
2015-09-01 | $25.75 | $26.31 | $24.55 | $25.03 | $24.08 | 7,514,211 |
2015-08-31 | $27.78 | $28.13 | $27.52 | $27.66 | $26.61 | 3,238,722 |
2015-08-28 | $28.10 | $28.55 | $27.82 | $28.43 | $27.35 | 3,391,179 |
2015-08-27 | $27.95 | $28.76 | $27.12 | $28.54 | $27.46 | 6,873,712 |
2015-08-26 | $26.00 | $26.69 | $24.40 | $26.54 | $25.53 | 8,619,985 |
2015-08-25 | $27.86 | $27.98 | $23.90 | $24.08 | $23.17 | 5,751,324 |
2015-08-24 | $25.00 | $27.92 | $24.60 | $25.72 | $24.74 | 8,741,604 |
2015-08-21 | $31.03 | $31.50 | $29.16 | $29.29 | $28.18 | 8,820,758 |
2015-08-20 | $33.25 | $33.25 | $32.01 | $32.15 | $30.93 | 4,850,584 |
Direxion Daily Financial Bull 3x Shares (FAS) News Headlines
Recent Direxion Daily Financial Bull 3x Shares (FAS) News
Similar Companies to Direxion Daily Financial Bull 3x Shares (FAS) 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 | -- | -- | -- |