First Trust Large Cap Core AlphaDEX Fund (FEX) Exchange: NASDAQ
Data as of Oct. 3, 2025
$116.85 ($-0.15) -0.13%
First Trust Large Cap Core AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Large Cap Core AlphaDEX Fund.Daily Information | Data |
---|---|
Date | Oct. 3, 2025 |
Open | $117.13 |
Previous Close | $116.85 |
High | $117.13 |
Low | $116.32 |
Adjusted Open | $117.13 |
Previous Adjusted Close | $116.85 |
Adjusted High | $117.13 |
Adjusted Low | $116.32 |
About First Trust Large Cap Core AlphaDEX Fund (FEX)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to select stocks from the NASDAQ US 500 Large Cap Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of large cap US companies, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." 4.The top 375 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 375 securities with a market capitalization range of $7.249 million to $1.105 billion. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Large Cap Core AlphaDEX Fund (FEX)
Historical Stock Data for First Trust Large Cap Core AlphaDEX Fund (FEX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-09-19 | $117.13 | $117.13 | $116.32 | $116.85 | $116.85 | 9,659 |
2025-09-18 | $116.32 | $117.27 | $116.32 | $117.01 | $117.01 | 8,602 |
2025-09-17 | $115.81 | $116.46 | $115.81 | $115.95 | $115.95 | 8,398 |
2025-09-16 | $116.16 | $116.21 | $115.58 | $115.91 | $115.91 | 8,814 |
2025-09-15 | $116.23 | $116.63 | $116.09 | $116.15 | $116.15 | 11,377 |
2025-09-12 | $116.83 | $116.83 | $116.17 | $116.24 | $116.24 | 6,136 |
2025-09-11 | $115.69 | $117.08 | $115.69 | $117.08 | $117.08 | 73,155 |
2025-09-10 | $115.83 | $116.08 | $115.33 | $115.69 | $115.69 | 10,912 |
2025-09-09 | $115.34 | $115.53 | $115.04 | $115.41 | $115.41 | 69,682 |
2025-09-08 | $115.17 | $115.39 | $114.68 | $115.32 | $115.32 | 16,033 |
2025-09-05 | $115.67 | $115.85 | $114.35 | $114.98 | $114.98 | 33,311 |
2025-09-04 | $114.30 | $115.08 | $114.08 | $115.07 | $115.07 | 15,061 |
2025-09-03 | $114.25 | $114.25 | $113.61 | $114.00 | $114.00 | 8,848 |
2025-09-02 | $114.28 | $114.31 | $113.59 | $114.31 | $114.31 | 10,812 |
2025-08-29 | $115.41 | $115.41 | $114.83 | $115.05 | $115.05 | 5,948 |
2025-08-28 | $115.29 | $115.39 | $114.89 | $115.36 | $115.36 | 6,966 |
2025-08-27 | $114.66 | $115.23 | $114.66 | $115.10 | $115.10 | 8,646 |
2025-08-26 | $114.37 | $114.81 | $114.37 | $114.81 | $114.81 | 4,083 |
2025-08-25 | $115.00 | $115.00 | $114.46 | $114.46 | $114.46 | 5,721 |
2025-08-22 | $113.47 | $115.41 | $113.47 | $115.10 | $115.10 | 10,377 |
2025-08-21 | $112.54 | $113.12 | $112.54 | $112.88 | $112.88 | 7,832 |
2025-08-20 | $113.21 | $113.35 | $112.39 | $113.17 | $113.17 | 7,196 |
2025-08-19 | $113.44 | $113.84 | $113.10 | $113.23 | $113.23 | 6,221 |
2025-08-18 | $113.27 | $113.50 | $113.18 | $113.42 | $113.42 | 7,430 |
2025-08-15 | $113.59 | $113.59 | $113.20 | $113.25 | $113.25 | 7,424 |
2025-08-14 | $113.27 | $113.50 | $113.09 | $113.50 | $113.50 | 10,004 |
2025-08-13 | $113.51 | $114.15 | $113.08 | $114.14 | $114.14 | 12,585 |
2025-08-12 | $111.93 | $113.12 | $111.93 | $113.12 | $113.12 | 16,931 |
2025-08-11 | $112.21 | $112.22 | $111.49 | $111.49 | $111.49 | 6,704 |
2025-08-08 | $112.04 | $112.24 | $111.73 | $111.89 | $111.89 | 8,143 |
2025-08-07 | $112.51 | $112.62 | $111.41 | $111.66 | $111.66 | 23,947 |
2025-08-06 | $111.84 | $112.03 | $111.51 | $111.81 | $111.81 | 11,541 |
2025-08-05 | $112.05 | $112.17 | $111.17 | $111.68 | $111.68 | 73,798 |
2025-08-04 | $110.85 | $111.91 | $110.85 | $111.91 | $111.91 | 13,317 |
2025-08-01 | $109.58 | $110.66 | $109.18 | $110.28 | $110.28 | 6,795 |
2025-07-31 | $112.54 | $113.04 | $111.75 | $111.80 | $111.80 | 10,681 |
2025-07-30 | $112.69 | $113.19 | $111.86 | $112.34 | $112.34 | 16,086 |
2025-07-29 | $113.08 | $113.22 | $112.57 | $112.73 | $112.73 | 11,000 |
2025-07-28 | $113.62 | $113.62 | $113.00 | $113.11 | $113.11 | 16,136 |
2025-07-25 | $112.61 | $113.54 | $112.61 | $113.52 | $113.52 | 8,231 |
2025-07-24 | $112.99 | $113.16 | $112.64 | $112.70 | $112.70 | 8,679 |
2025-07-23 | $112.74 | $112.99 | $112.61 | $112.99 | $112.99 | 10,583 |
2025-07-22 | $111.18 | $112.11 | $111.18 | $112.09 | $112.09 | 12,450 |
2025-07-21 | $111.70 | $111.87 | $111.01 | $111.01 | $111.01 | 9,308 |
2025-07-18 | $111.81 | $111.81 | $111.12 | $111.34 | $111.34 | 6,054 |
2025-07-17 | $110.75 | $111.36 | $110.56 | $111.30 | $111.30 | 9,990 |
2025-07-16 | $110.42 | $110.48 | $109.51 | $110.32 | $110.32 | 10,811 |
2025-07-15 | $111.44 | $111.44 | $109.92 | $110.00 | $110.00 | 23,173 |
2025-07-14 | $110.89 | $111.40 | $110.89 | $111.39 | $111.39 | 10,144 |
2025-07-11 | $111.28 | $111.28 | $111.01 | $111.01 | $111.01 | 6,693 |
2025-07-10 | $111.61 | $112.09 | $111.34 | $111.78 | $111.78 | 8,283 |
2025-07-09 | $111.38 | $111.56 | $110.79 | $111.56 | $111.56 | 64,540 |
2025-07-08 | $111.13 | $111.14 | $110.83 | $111.03 | $111.03 | 12,071 |
2025-07-07 | $111.16 | $111.44 | $110.37 | $110.93 | $110.93 | 14,162 |
2025-07-03 | $111.43 | $111.63 | $111.37 | $111.45 | $111.45 | 6,781 |
2025-07-02 | $110.46 | $111.02 | $110.10 | $111.02 | $111.02 | 22,076 |
2025-07-01 | $109.79 | $110.86 | $109.79 | $110.61 | $110.61 | 31,254 |
2025-06-30 | $109.60 | $110.05 | $109.36 | $109.96 | $109.96 | 147,005 |
2025-06-27 | $108.91 | $109.47 | $108.68 | $109.05 | $109.05 | 12,225 |
2025-06-26 | $107.88 | $108.67 | $107.88 | $108.52 | $108.52 | 13,327 |
2025-06-25 | $108.83 | $108.83 | $107.91 | $107.97 | $107.70 | 24,732 |
2025-06-24 | $108.36 | $108.96 | $108.36 | $108.76 | $108.49 | 106,673 |
2025-06-23 | $107.03 | $107.80 | $106.67 | $107.72 | $107.45 | 18,514 |
2025-06-20 | $107.05 | $107.30 | $106.69 | $106.87 | $106.87 | 8,876 |
2025-06-18 | $106.60 | $107.25 | $106.56 | $106.66 | $106.66 | 17,943 |
2025-06-17 | $107.29 | $107.33 | $106.43 | $106.44 | $106.44 | 18,154 |
2025-06-16 | $107.14 | $107.57 | $107.14 | $107.32 | $107.32 | 16,569 |
2025-06-13 | $106.56 | $107.24 | $106.22 | $106.36 | $106.36 | 10,450 |
2025-06-12 | $106.91 | $107.37 | $106.86 | $107.32 | $107.32 | 6,207 |
2025-06-11 | $107.64 | $107.67 | $107.01 | $107.25 | $107.25 | 6,044 |
2025-06-10 | $107.33 | $107.43 | $107.17 | $107.43 | $107.43 | 15,155 |
2025-06-09 | $107.40 | $107.48 | $106.69 | $107.01 | $107.01 | 28,976 |
2025-06-06 | $106.93 | $107.23 | $106.77 | $107.15 | $107.15 | 45,297 |
2025-06-05 | $106.56 | $106.76 | $105.80 | $106.12 | $106.12 | 159,115 |
2025-06-04 | $106.74 | $106.82 | $106.21 | $106.21 | $106.21 | 101,221 |
2025-06-03 | $105.45 | $106.58 | $105.43 | $106.46 | $106.46 | 22,084 |
2025-06-02 | $105.04 | $105.72 | $104.20 | $105.72 | $105.72 | 33,327 |
2025-05-30 | $104.68 | $105.38 | $104.41 | $105.11 | $105.11 | 11,362 |
2025-05-29 | $105.37 | $105.37 | $104.24 | $105.00 | $105.00 | 13,826 |
2025-05-28 | $105.70 | $105.79 | $104.69 | $104.80 | $104.80 | 10,661 |
2025-05-27 | $104.83 | $105.79 | $104.83 | $105.79 | $105.79 | 12,193 |
2025-05-23 | $102.83 | $104.09 | $102.83 | $103.91 | $103.91 | 117,941 |
2025-05-22 | $104.09 | $104.67 | $103.56 | $104.07 | $104.07 | 30,933 |
2025-05-21 | $105.76 | $105.81 | $104.18 | $104.18 | $104.18 | 17,693 |
2025-05-20 | $106.75 | $106.89 | $106.09 | $106.51 | $106.51 | 22,223 |
2025-05-19 | $105.62 | $106.91 | $105.62 | $106.83 | $106.83 | 36,801 |
2025-05-16 | $105.69 | $106.80 | $105.69 | $106.79 | $106.79 | 45,438 |
2025-05-15 | $104.80 | $105.77 | $104.72 | $105.77 | $105.77 | 21,284 |
2025-05-14 | $105.40 | $105.40 | $104.80 | $104.97 | $104.97 | 21,462 |
2025-05-13 | $105.09 | $105.89 | $105.09 | $105.42 | $105.42 | 85,594 |
2025-05-12 | $105.19 | $105.19 | $104.22 | $104.87 | $104.87 | 44,112 |
2025-05-09 | $102.61 | $102.73 | $102.04 | $102.24 | $102.24 | 11,628 |
2025-05-08 | $102.12 | $103.16 | $101.96 | $102.28 | $102.28 | 24,451 |
2025-05-07 | $101.51 | $101.79 | $100.87 | $101.45 | $101.45 | 15,109 |
2025-05-06 | $100.89 | $101.32 | $100.54 | $100.92 | $100.92 | 13,755 |
2025-05-05 | $101.09 | $102.13 | $101.09 | $101.62 | $101.62 | 139,739 |
2025-05-02 | $101.26 | $102.10 | $101.26 | $101.98 | $101.98 | 14,233 |
2025-05-01 | $100.70 | $101.25 | $100.24 | $100.33 | $100.33 | 23,847 |
2025-04-30 | $99.23 | $100.58 | $98.40 | $100.19 | $100.19 | 17,096 |
2025-04-29 | $99.43 | $100.63 | $99.43 | $100.42 | $100.42 | 12,378 |
2025-04-28 | $99.59 | $100.02 | $99.02 | $99.84 | $99.84 | 12,538 |
2025-04-25 | $99.23 | $99.44 | $98.85 | $99.39 | $99.39 | 10,129 |
2025-04-24 | $98.02 | $99.63 | $98.02 | $99.56 | $99.56 | 89,387 |
2025-04-23 | $98.91 | $99.72 | $97.56 | $97.85 | $97.85 | 36,203 |
2025-04-22 | $95.82 | $96.91 | $95.62 | $96.78 | $96.78 | 20,910 |
2025-04-21 | $95.59 | $95.61 | $93.35 | $94.27 | $94.27 | 38,055 |
2025-04-17 | $95.75 | $97.04 | $95.75 | $96.34 | $96.34 | 22,223 |
2025-04-16 | $96.39 | $96.97 | $94.90 | $95.63 | $95.63 | 37,081 |
2025-04-15 | $97.06 | $97.69 | $96.77 | $96.83 | $96.83 | 25,620 |
2025-04-14 | $97.34 | $97.37 | $95.98 | $96.99 | $96.99 | 37,795 |
2025-04-11 | $94.36 | $95.92 | $93.24 | $95.70 | $95.70 | 15,630 |
2025-04-10 | $95.85 | $95.85 | $92.02 | $94.36 | $94.36 | 25,893 |
2025-04-09 | $89.15 | $97.80 | $88.99 | $97.42 | $97.42 | 43,543 |
2025-04-08 | $94.81 | $94.81 | $89.09 | $90.17 | $90.17 | 40,136 |
2025-04-07 | $89.63 | $92.88 | $88.06 | $91.71 | $91.71 | 58,320 |
2025-04-04 | $95.44 | $95.58 | $92.09 | $92.47 | $92.47 | 63,486 |
2025-04-03 | $99.91 | $100.63 | $98.14 | $98.31 | $98.31 | 265,555 |
2025-04-02 | $101.62 | $103.73 | $101.62 | $103.73 | $103.73 | 31,181 |
2025-04-01 | $101.89 | $102.90 | $101.37 | $102.66 | $102.66 | 26,212 |
2025-03-31 | $100.81 | $102.46 | $100.43 | $102.46 | $102.46 | 14,793 |
2025-03-28 | $103.11 | $103.17 | $101.40 | $101.71 | $101.71 | 21,714 |
2025-03-27 | $103.43 | $104.03 | $103.14 | $103.33 | $103.33 | 24,007 |
2025-03-26 | $104.64 | $104.95 | $103.81 | $104.14 | $103.84 | 12,087 |
2025-03-25 | $104.57 | $104.86 | $104.35 | $104.67 | $104.37 | 254,818 |
2025-03-24 | $103.49 | $104.56 | $103.49 | $104.44 | $104.14 | 12,701 |
2025-03-21 | $101.87 | $102.59 | $101.87 | $102.45 | $102.15 | 16,316 |
2025-03-20 | $102.65 | $103.59 | $102.65 | $103.02 | $102.73 | 13,538 |
2025-03-19 | $102.25 | $103.88 | $102.25 | $103.31 | $103.01 | 46,187 |
2025-03-18 | $102.69 | $102.69 | $101.83 | $102.16 | $101.86 | 25,498 |
2025-03-17 | $101.72 | $103.34 | $101.72 | $102.91 | $102.61 | 23,586 |
2025-03-14 | $100.14 | $101.67 | $100.14 | $101.63 | $101.34 | 22,412 |
2025-03-13 | $100.40 | $100.68 | $99.02 | $99.27 | $98.99 | 17,068 |
2025-03-12 | $100.34 | $101.25 | $99.94 | $100.57 | $100.28 | 17,164 |
2025-03-11 | $101.54 | $101.54 | $100.03 | $100.64 | $100.35 | 64,778 |
2025-03-10 | $102.37 | $102.71 | $100.73 | $101.43 | $101.14 | 47,096 |
2025-03-07 | $102.50 | $103.65 | $101.61 | $103.53 | $103.23 | 10,491 |
2025-03-06 | $103.24 | $103.95 | $102.48 | $102.75 | $102.45 | 34,850 |
2025-03-05 | $103.99 | $104.71 | $102.94 | $104.48 | $104.18 | 56,738 |
2025-03-04 | $104.72 | $104.82 | $102.75 | $103.47 | $103.17 | 99,048 |
2025-03-03 | $107.33 | $107.49 | $104.98 | $105.33 | $105.03 | 54,978 |
2025-02-28 | $105.71 | $107.06 | $105.47 | $107.06 | $106.75 | 17,607 |
2025-02-27 | $106.57 | $106.88 | $105.44 | $105.44 | $105.14 | 16,385 |
2025-02-26 | $106.97 | $107.30 | $106.08 | $106.37 | $106.06 | 22,341 |
2025-02-25 | $106.66 | $106.82 | $105.72 | $106.57 | $106.26 | 14,236 |
2025-02-24 | $107.20 | $107.20 | $106.44 | $106.71 | $106.40 | 11,707 |
2025-02-21 | $108.70 | $108.70 | $106.69 | $106.90 | $106.59 | 12,911 |
2025-02-20 | $109.32 | $109.32 | $108.14 | $108.80 | $108.49 | 36,637 |
2025-02-19 | $109.41 | $109.82 | $109.41 | $109.82 | $109.50 | 20,471 |
2025-02-18 | $109.42 | $109.89 | $109.24 | $109.89 | $109.57 | 20,063 |
2025-02-14 | $109.14 | $109.53 | $109.14 | $109.28 | $108.97 | 15,004 |
2025-02-13 | $108.44 | $109.02 | $108.18 | $109.02 | $108.70 | 8,746 |
2025-02-12 | $107.43 | $108.17 | $107.43 | $108.07 | $107.76 | 12,542 |
2025-02-11 | $108.45 | $108.65 | $108.26 | $108.60 | $108.28 | 17,517 |
2025-02-10 | $109.04 | $109.04 | $108.52 | $108.80 | $108.49 | 67,844 |
2025-02-07 | $109.27 | $109.27 | $108.28 | $108.34 | $108.02 | 10,045 |
2025-02-06 | $109.25 | $109.25 | $108.23 | $108.82 | $108.51 | 82,847 |
2025-02-05 | $108.73 | $109.24 | $108.21 | $109.08 | $108.77 | 50,755 |
2025-02-04 | $107.93 | $108.73 | $107.93 | $108.50 | $108.19 | 19,615 |
2025-02-03 | $107.00 | $108.44 | $106.56 | $108.10 | $107.78 | 12,810 |
2025-01-31 | $109.76 | $109.84 | $108.63 | $108.67 | $108.36 | 14,076 |
2025-01-30 | $109.60 | $110.03 | $109.08 | $109.70 | $109.39 | 19,484 |
2025-01-29 | $108.89 | $109.37 | $108.53 | $108.91 | $108.60 | 11,058 |
2025-01-28 | $109.05 | $109.21 | $108.63 | $109.01 | $108.70 | 35,226 |
2025-01-27 | $108.28 | $109.13 | $108.28 | $109.05 | $108.74 | 13,553 |
2025-01-24 | $109.72 | $109.97 | $109.49 | $109.63 | $109.31 | 16,661 |
2025-01-23 | $109.28 | $109.87 | $109.15 | $109.77 | $109.45 | 21,866 |
2025-01-22 | $109.83 | $109.83 | $109.18 | $109.18 | $108.87 | 38,292 |
2025-01-21 | $109.30 | $109.70 | $109.13 | $109.67 | $109.36 | 54,722 |
2025-01-17 | $108.48 | $108.77 | $108.35 | $108.56 | $108.25 | 14,478 |
2025-01-16 | $107.07 | $107.89 | $107.04 | $107.79 | $107.48 | 31,229 |
2025-01-15 | $107.40 | $107.40 | $106.68 | $106.94 | $106.64 | 23,625 |
2025-01-14 | $105.05 | $105.75 | $104.89 | $105.51 | $105.20 | 11,265 |
2025-01-13 | $103.15 | $104.48 | $103.15 | $104.48 | $104.18 | 7,433 |
2025-01-10 | $104.44 | $104.49 | $103.51 | $103.68 | $103.38 | 22,089 |
2025-01-08 | $104.78 | $105.20 | $104.07 | $105.20 | $104.90 | 16,668 |
2025-01-07 | $105.66 | $105.83 | $104.58 | $104.84 | $104.54 | 19,750 |
2025-01-06 | $106.04 | $106.16 | $105.30 | $105.40 | $105.10 | 10,860 |
2025-01-03 | $104.74 | $105.52 | $104.74 | $105.43 | $105.12 | 13,910 |
2025-01-02 | $105.14 | $105.26 | $103.77 | $104.46 | $104.16 | 22,913 |
2024-12-31 | $104.80 | $104.92 | $104.06 | $104.30 | $103.99 | 21,393 |
2024-12-30 | $104.36 | $104.77 | $103.56 | $104.45 | $104.15 | 24,858 |
2024-12-27 | $105.46 | $106.05 | $104.78 | $105.21 | $104.91 | 14,529 |
2024-12-26 | $105.66 | $106.31 | $105.66 | $106.27 | $105.97 | 11,627 |
2024-12-24 | $105.35 | $106.17 | $105.23 | $106.17 | $105.86 | 25,423 |
2024-12-23 | $104.75 | $105.19 | $104.12 | $105.06 | $104.76 | 10,388 |
2024-12-20 | $103.10 | $105.52 | $103.10 | $104.93 | $104.63 | 110,169 |
2024-12-19 | $104.84 | $104.84 | $103.46 | $103.51 | $103.21 | 16,651 |
2024-12-18 | $107.39 | $107.39 | $103.62 | $103.69 | $103.39 | 88,298 |
2024-12-17 | $107.49 | $107.49 | $106.86 | $107.11 | $106.80 | 13,343 |
2024-12-16 | $108.30 | $108.61 | $107.97 | $107.97 | $107.66 | 13,650 |
2024-12-13 | $108.61 | $108.61 | $108.12 | $108.27 | $107.96 | 17,520 |
2024-12-12 | $109.29 | $109.45 | $108.93 | $108.93 | $108.20 | 9,314 |
2024-12-11 | $109.58 | $109.62 | $109.32 | $109.49 | $108.75 | 16,227 |
2024-12-10 | $109.92 | $109.92 | $109.04 | $109.06 | $108.33 | 18,700 |
2024-12-09 | $111.66 | $111.66 | $109.96 | $109.96 | $109.22 | 7,622 |
2024-12-06 | $111.71 | $111.71 | $111.34 | $111.49 | $110.74 | 19,273 |
2024-12-05 | $111.96 | $112.16 | $111.48 | $111.48 | $110.73 | 44,998 |
2024-12-04 | $111.66 | $111.78 | $111.34 | $111.78 | $111.03 | 40,176 |
2024-12-03 | $112.14 | $112.18 | $111.79 | $111.95 | $111.20 | 33,010 |
2024-12-02 | $112.33 | $112.41 | $112.11 | $112.18 | $111.43 | 14,526 |
2024-11-29 | $112.74 | $113.10 | $112.74 | $112.88 | $112.12 | 5,597 |
2024-11-27 | $112.94 | $113.17 | $112.44 | $112.49 | $111.73 | 11,579 |
2024-11-26 | $112.56 | $112.72 | $112.26 | $112.65 | $111.89 | 10,032 |
2024-11-25 | $112.68 | $113.05 | $112.41 | $112.64 | $111.88 | 13,283 |
2024-11-22 | $111.02 | $112.01 | $111.02 | $111.95 | $111.19 | 10,376 |
2024-11-21 | $110.13 | $111.16 | $109.79 | $110.92 | $110.18 | 11,370 |
2024-11-20 | $109.41 | $109.60 | $108.81 | $109.60 | $108.86 | 10,480 |
2024-11-19 | $108.36 | $109.35 | $108.31 | $109.26 | $108.53 | 11,503 |
2024-11-18 | $108.88 | $109.44 | $108.79 | $109.12 | $108.38 | 10,903 |
2024-11-15 | $108.85 | $108.85 | $108.43 | $108.66 | $107.93 | 12,113 |
2024-11-14 | $109.86 | $110.04 | $109.01 | $109.01 | $108.28 | 10,579 |
2024-11-13 | $110.08 | $110.39 | $109.79 | $109.83 | $109.09 | 15,651 |
2024-11-12 | $110.38 | $110.51 | $109.52 | $109.82 | $109.08 | 33,745 |
2024-11-11 | $110.31 | $110.92 | $110.31 | $110.56 | $109.82 | 10,537 |
2024-11-08 | $108.68 | $109.83 | $108.68 | $109.66 | $108.92 | 20,328 |
2024-11-07 | $108.84 | $108.85 | $108.33 | $108.58 | $107.85 | 32,215 |
2024-11-06 | $108.20 | $108.50 | $107.23 | $108.48 | $107.75 | 36,856 |
2024-11-05 | $103.87 | $105.16 | $103.87 | $105.11 | $104.40 | 12,059 |
2024-11-04 | $103.68 | $104.06 | $103.41 | $103.57 | $102.87 | 9,626 |
2024-11-01 | $104.33 | $104.60 | $103.51 | $103.51 | $102.81 | 13,509 |
2024-10-31 | $104.51 | $104.51 | $103.76 | $103.76 | $103.06 | 12,697 |
2024-10-30 | $104.60 | $105.30 | $104.60 | $104.67 | $103.96 | 8,050 |
2024-10-29 | $104.71 | $104.87 | $104.66 | $104.66 | $103.96 | 8,501 |
2024-10-28 | $104.87 | $105.34 | $104.87 | $105.19 | $104.48 | 10,579 |
2024-10-25 | $105.42 | $105.56 | $104.47 | $104.52 | $103.82 | 11,555 |
2024-10-24 | $105.26 | $105.36 | $104.80 | $105.10 | $104.40 | 26,980 |
2024-10-23 | $105.26 | $105.26 | $104.57 | $104.99 | $104.28 | 113,175 |
2024-10-22 | $105.13 | $105.44 | $104.90 | $105.34 | $104.63 | 7,095 |
2024-10-21 | $106.44 | $106.52 | $105.58 | $105.70 | $104.99 | 12,338 |
2024-10-18 | $106.51 | $106.66 | $106.23 | $106.66 | $105.94 | 75,629 |
2024-10-17 | $106.66 | $106.68 | $106.41 | $106.54 | $105.82 | 18,313 |
2024-10-16 | $105.84 | $106.50 | $105.84 | $106.47 | $105.75 | 13,547 |
2024-10-15 | $106.12 | $106.39 | $105.49 | $105.50 | $104.79 | 8,842 |
2024-10-14 | $105.59 | $106.18 | $105.45 | $106.07 | $105.36 | 72,708 |
2024-10-11 | $104.54 | $105.44 | $104.54 | $105.44 | $104.73 | 13,110 |
2024-10-10 | $104.22 | $104.50 | $104.02 | $104.24 | $103.54 | 11,556 |
2024-10-09 | $103.74 | $104.63 | $103.74 | $104.59 | $103.88 | 12,311 |
2024-10-08 | $103.57 | $103.93 | $103.49 | $103.87 | $103.17 | 8,807 |
2024-10-07 | $103.99 | $104.01 | $103.15 | $103.55 | $102.85 | 10,518 |
2024-10-04 | $104.07 | $104.42 | $103.66 | $104.42 | $104.42 | 9,660 |
2024-10-03 | $103.40 | $103.55 | $103.09 | $103.43 | $103.43 | 17,332 |
2024-10-02 | $103.44 | $103.83 | $103.43 | $103.77 | $103.77 | 9,850 |
2024-10-01 | $104.23 | $104.23 | $103.24 | $103.77 | $103.77 | 13,552 |
2024-09-30 | $103.87 | $104.19 | $103.46 | $104.17 | $104.17 | 13,676 |
2024-09-27 | $104.09 | $104.34 | $103.81 | $103.92 | $103.92 | 9,636 |
2024-09-26 | $103.65 | $103.81 | $103.50 | $103.65 | $103.65 | 15,060 |
2024-09-25 | $104.18 | $104.18 | $103.34 | $103.45 | $103.45 | 14,151 |
2024-09-24 | $104.02 | $104.14 | $103.84 | $104.00 | $104.00 | 14,803 |
2024-09-23 | $103.68 | $103.95 | $103.68 | $103.94 | $103.94 | 11,796 |
2024-09-20 | $103.11 | $103.46 | $102.88 | $103.28 | $103.28 | 17,984 |
2024-09-19 | $103.52 | $103.83 | $103.05 | $103.52 | $103.52 | 18,046 |
2024-09-18 | $102.47 | $103.05 | $102.15 | $102.15 | $102.15 | 12,242 |
2024-09-17 | $102.45 | $102.89 | $102.15 | $102.52 | $102.52 | 11,406 |
2024-09-16 | $101.56 | $102.27 | $101.56 | $102.27 | $102.27 | 19,135 |
2024-09-13 | $100.87 | $101.59 | $100.87 | $101.39 | $101.39 | 23,105 |
2024-09-12 | $99.91 | $100.44 | $99.36 | $100.41 | $100.41 | 57,410 |
2024-09-11 | $98.88 | $99.73 | $97.80 | $99.71 | $99.71 | 156,330 |
2024-09-10 | $99.90 | $99.90 | $98.74 | $99.41 | $99.41 | 13,063 |
2024-09-09 | $99.08 | $100.05 | $99.08 | $99.53 | $99.53 | 20,486 |
2024-09-06 | $99.90 | $100.26 | $98.49 | $98.59 | $98.59 | 13,794 |
2024-09-05 | $100.54 | $100.54 | $99.49 | $99.80 | $99.80 | 16,470 |
2024-09-04 | $100.45 | $101.09 | $100.25 | $100.59 | $100.59 | 14,427 |
2024-09-03 | $102.00 | $102.00 | $100.38 | $100.61 | $100.61 | 11,260 |
2024-08-30 | $101.95 | $102.48 | $101.63 | $102.48 | $102.48 | 6,624 |
2024-08-29 | $101.63 | $102.17 | $101.06 | $101.51 | $101.51 | 10,774 |
2024-08-28 | $101.64 | $101.64 | $101.03 | $101.19 | $101.19 | 19,183 |
2024-08-27 | $101.39 | $101.62 | $101.22 | $101.59 | $101.59 | 11,593 |
2024-08-26 | $101.77 | $102.23 | $101.49 | $101.49 | $101.49 | 88,488 |
2024-08-23 | $100.88 | $101.69 | $100.79 | $101.56 | $101.56 | 9,811 |
2024-08-22 | $100.70 | $100.76 | $100.20 | $100.43 | $100.43 | 13,089 |
2024-08-21 | $100.39 | $100.62 | $100.09 | $100.62 | $100.62 | 7,554 |
2024-08-20 | $100.45 | $100.45 | $99.82 | $99.91 | $99.91 | 12,804 |
2024-08-19 | $99.87 | $100.35 | $99.74 | $100.35 | $100.35 | 14,251 |
2024-08-16 | $99.11 | $99.61 | $99.11 | $99.56 | $99.56 | 8,420 |
2024-08-15 | $99.32 | $99.50 | $98.93 | $99.31 | $99.31 | 13,033 |
2024-08-14 | $97.98 | $98.20 | $97.81 | $98.13 | $98.13 | 7,855 |
2024-08-13 | $97.24 | $97.75 | $96.89 | $97.75 | $97.75 | 11,447 |
2024-08-12 | $97.32 | $97.32 | $96.62 | $96.69 | $96.69 | 13,922 |
2024-08-09 | $96.84 | $97.38 | $96.41 | $97.18 | $97.18 | 24,998 |
2024-08-08 | $95.65 | $96.93 | $95.65 | $96.82 | $96.82 | 20,252 |
2024-08-07 | $96.85 | $96.89 | $94.82 | $94.83 | $94.83 | 21,340 |
2024-08-06 | $94.87 | $96.52 | $94.87 | $95.41 | $95.41 | 105,717 |
2024-08-05 | $93.81 | $95.15 | $93.71 | $94.21 | $94.21 | 17,688 |
2024-08-02 | $97.46 | $97.46 | $95.98 | $96.55 | $96.55 | 7,711 |
2024-08-01 | $99.89 | $99.89 | $98.30 | $98.79 | $98.79 | 14,036 |
2024-07-31 | $100.50 | $100.95 | $99.90 | $100.06 | $100.06 | 9,284 |
2024-07-30 | $99.39 | $99.99 | $99.16 | $99.62 | $99.62 | 107,895 |
2024-07-29 | $99.27 | $99.43 | $98.96 | $99.24 | $99.24 | 7,142 |
2024-07-26 | $98.84 | $99.56 | $98.84 | $99.19 | $99.19 | 7,937 |
2024-07-25 | $97.89 | $99.17 | $97.89 | $97.97 | $97.97 | 8,758 |
2024-07-24 | $98.77 | $99.08 | $97.80 | $97.80 | $97.80 | 24,546 |
2024-07-23 | $99.41 | $99.54 | $99.19 | $99.19 | $99.19 | 8,519 |
2024-07-22 | $98.99 | $99.45 | $98.44 | $99.39 | $99.39 | 10,579 |
2024-07-19 | $99.29 | $99.29 | $98.63 | $98.72 | $98.72 | 8,172 |
2024-07-18 | $100.00 | $100.83 | $99.32 | $99.43 | $99.43 | 23,995 |
2024-07-17 | $100.57 | $100.88 | $100.07 | $100.07 | $100.07 | 17,870 |
2024-07-16 | $99.68 | $100.86 | $99.65 | $100.86 | $100.86 | 11,398 |
2024-07-15 | $99.45 | $99.91 | $99.30 | $99.34 | $99.34 | 18,127 |
2024-07-12 | $98.55 | $99.58 | $98.55 | $99.14 | $99.14 | 31,750 |
2024-07-11 | $97.96 | $98.56 | $97.96 | $98.41 | $98.41 | 12,568 |
2024-07-10 | $97.14 | $97.67 | $96.93 | $97.67 | $97.67 | 12,438 |
2024-07-09 | $96.99 | $97.42 | $96.81 | $96.86 | $96.86 | 12,177 |
2024-07-08 | $96.96 | $97.21 | $96.75 | $96.94 | $96.94 | 8,788 |
2024-07-05 | $96.97 | $96.97 | $96.33 | $96.73 | $96.73 | 9,037 |
2024-07-03 | $96.85 | $97.26 | $96.78 | $96.84 | $96.84 | 11,448 |
2024-07-02 | $96.46 | $96.77 | $96.35 | $96.77 | $96.77 | 9,075 |
2024-07-01 | $97.33 | $97.37 | $96.34 | $96.39 | $96.39 | 10,860 |
2024-06-28 | $97.22 | $97.59 | $96.73 | $96.99 | $96.99 | 12,824 |
2024-06-27 | $96.52 | $96.77 | $96.51 | $96.74 | $96.74 | 12,245 |
2024-06-26 | $96.81 | $96.81 | $96.46 | $96.77 | $96.52 | 8,862 |
2024-06-25 | $97.54 | $97.54 | $96.94 | $97.24 | $96.98 | 9,902 |
2024-06-24 | $97.24 | $97.95 | $97.24 | $97.56 | $97.30 | 8,399 |
2024-06-21 | $97.16 | $97.26 | $96.86 | $97.10 | $96.84 | 9,585 |
2024-06-20 | $97.39 | $97.60 | $97.07 | $97.25 | $96.99 | 36,760 |
2024-06-18 | $96.73 | $97.33 | $96.73 | $97.23 | $96.97 | 13,310 |
2024-06-17 | $95.93 | $96.98 | $95.84 | $96.87 | $96.62 | 14,494 |
2024-06-14 | $96.08 | $96.08 | $95.49 | $96.01 | $95.76 | 16,530 |
2024-06-13 | $96.99 | $96.99 | $96.16 | $96.81 | $96.55 | 22,932 |
2024-06-12 | $97.35 | $97.61 | $96.74 | $97.06 | $96.80 | 23,547 |
2024-06-11 | $96.42 | $96.44 | $95.89 | $96.36 | $96.10 | 10,827 |
2024-06-10 | $96.26 | $96.91 | $96.23 | $96.82 | $96.57 | 8,775 |
2024-06-07 | $96.03 | $96.61 | $96.03 | $96.28 | $96.03 | 8,357 |
2024-06-06 | $96.82 | $96.94 | $96.40 | $96.49 | $96.24 | 9,827 |
2024-06-05 | $96.62 | $96.85 | $96.11 | $96.78 | $96.53 | 12,124 |
2024-06-04 | $96.20 | $96.40 | $95.74 | $96.11 | $95.86 | 53,539 |
2024-06-03 | $97.46 | $97.46 | $95.88 | $96.61 | $96.36 | 19,445 |
2024-05-31 | $96.41 | $97.36 | $95.87 | $97.21 | $97.21 | 63,872 |
2024-05-30 | $96.01 | $96.35 | $96.01 | $96.17 | $96.17 | 15,103 |
2024-05-29 | $96.25 | $96.25 | $95.96 | $95.98 | $95.98 | 13,130 |
2024-05-28 | $97.92 | $97.92 | $96.88 | $97.05 | $97.05 | 10,178 |
2024-05-24 | $97.46 | $97.81 | $97.42 | $97.64 | $97.64 | 4,724 |
2024-05-23 | $97.60 | $97.77 | $96.80 | $96.85 | $96.85 | 8,136 |
2024-05-22 | $98.53 | $98.53 | $97.79 | $98.05 | $98.05 | 17,814 |
2024-05-21 | $98.43 | $98.68 | $98.40 | $98.63 | $98.63 | 15,759 |
2024-05-20 | $98.60 | $98.89 | $98.60 | $98.60 | $98.60 | 13,464 |
2024-05-17 | $98.41 | $98.59 | $98.32 | $98.57 | $98.57 | 9,238 |
2024-05-16 | $98.63 | $98.79 | $98.40 | $98.40 | $98.40 | 47,917 |
2024-05-15 | $98.34 | $98.70 | $98.15 | $98.70 | $98.70 | 11,706 |
2024-05-14 | $97.56 | $97.76 | $97.29 | $97.66 | $97.66 | 10,502 |
2024-05-13 | $98.01 | $98.01 | $97.28 | $97.32 | $97.32 | 10,668 |
2024-05-10 | $97.68 | $97.88 | $97.44 | $97.58 | $97.58 | 6,811 |
2024-05-09 | $96.68 | $97.44 | $96.68 | $97.44 | $97.44 | 17,765 |
2024-05-08 | $96.12 | $96.77 | $96.12 | $96.59 | $96.59 | 15,401 |
2024-05-07 | $96.76 | $96.89 | $96.57 | $96.57 | $96.57 | 8,209 |
2024-05-06 | $96.35 | $96.53 | $96.24 | $96.53 | $96.53 | 23,718 |
2024-05-03 | $95.79 | $95.79 | $95.22 | $95.52 | $95.52 | 28,617 |
2024-05-02 | $94.67 | $95.09 | $94.14 | $94.85 | $94.85 | 45,852 |
2024-05-01 | $94.25 | $95.42 | $93.91 | $94.13 | $94.13 | 198,896 |
2024-04-30 | $95.63 | $95.64 | $94.49 | $94.49 | $94.49 | 30,769 |
2024-04-29 | $95.85 | $96.13 | $95.75 | $96.07 | $96.07 | 7,450 |
2024-04-26 | $95.52 | $95.80 | $95.30 | $95.54 | $95.54 | 26,610 |
2024-04-25 | $94.60 | $95.48 | $94.34 | $95.29 | $95.29 | 15,154 |
2024-04-24 | $95.38 | $95.74 | $95.06 | $95.43 | $95.43 | 9,452 |
2024-04-23 | $94.78 | $95.64 | $94.73 | $95.39 | $95.39 | 10,926 |
2024-04-22 | $94.09 | $95.05 | $93.76 | $94.53 | $94.53 | 14,767 |
2024-04-19 | $93.62 | $94.16 | $93.39 | $93.71 | $93.71 | 23,489 |
2024-04-18 | $94.02 | $94.41 | $93.53 | $93.69 | $93.69 | 11,592 |
2024-04-17 | $94.32 | $94.46 | $93.40 | $93.80 | $93.80 | 20,547 |
2024-04-16 | $94.41 | $94.41 | $93.63 | $94.04 | $94.04 | 10,889 |
2024-04-15 | $96.25 | $96.35 | $94.33 | $94.38 | $94.38 | 12,403 |
2024-04-12 | $96.27 | $96.38 | $95.10 | $95.32 | $95.32 | 16,304 |
2024-04-11 | $97.07 | $97.09 | $96.18 | $96.72 | $96.72 | 19,689 |
2024-04-10 | $96.99 | $97.31 | $96.48 | $96.78 | $96.78 | 16,280 |
2024-04-09 | $98.19 | $98.19 | $97.19 | $97.99 | $97.99 | 21,815 |
2024-04-08 | $98.42 | $98.42 | $97.98 | $98.11 | $98.11 | 6,959 |
2024-04-05 | $97.17 | $98.22 | $97.17 | $97.93 | $97.93 | 12,986 |
2024-04-04 | $98.98 | $99.11 | $97.03 | $97.14 | $97.14 | 10,710 |
2024-04-03 | $97.74 | $98.49 | $97.74 | $98.27 | $98.27 | 23,281 |
2024-04-02 | $98.06 | $98.06 | $97.74 | $98.01 | $98.01 | 23,139 |
2024-04-01 | $99.40 | $99.40 | $98.79 | $98.85 | $98.85 | 18,937 |
2024-03-28 | $99.11 | $99.44 | $99.11 | $99.24 | $99.24 | 13,663 |
2024-03-27 | $98.33 | $98.95 | $98.21 | $98.94 | $98.94 | 91,148 |
2024-03-26 | $98.26 | $98.30 | $97.84 | $97.87 | $97.87 | 15,348 |
2024-03-25 | $97.82 | $98.12 | $97.82 | $97.90 | $97.90 | 57,207 |
2024-03-22 | $98.55 | $98.55 | $97.93 | $97.93 | $97.93 | 6,205 |
2024-03-21 | $98.21 | $98.64 | $98.21 | $98.50 | $98.50 | 79,004 |
2024-03-20 | $96.66 | $97.96 | $96.66 | $97.83 | $97.62 | 12,509 |
2024-03-19 | $96.05 | $96.85 | $96.05 | $96.82 | $96.61 | 28,383 |
2024-03-18 | $96.38 | $96.54 | $96.24 | $96.29 | $96.08 | 14,102 |
2024-03-15 | $95.96 | $96.48 | $95.96 | $96.14 | $95.93 | 7,098 |
2024-03-14 | $97.18 | $97.18 | $95.77 | $96.34 | $96.13 | 13,167 |
2024-03-13 | $97.01 | $97.47 | $97.01 | $97.20 | $97.00 | 44,018 |
2024-03-12 | $96.70 | $97.12 | $96.33 | $97.08 | $96.87 | 15,951 |
2024-03-11 | $96.34 | $96.60 | $95.86 | $96.60 | $96.39 | 19,356 |
2024-03-08 | $97.35 | $97.64 | $96.50 | $96.67 | $96.47 | 11,306 |
2024-03-07 | $96.79 | $97.18 | $96.79 | $97.07 | $96.86 | 16,870 |
2024-03-06 | $96.29 | $96.67 | $96.12 | $96.34 | $96.14 | 21,414 |
2024-03-05 | $96.01 | $96.29 | $95.32 | $95.71 | $95.51 | 12,976 |
2024-03-04 | $95.90 | $96.58 | $95.90 | $96.28 | $96.08 | 16,709 |
2024-03-01 | $95.35 | $95.85 | $95.04 | $95.76 | $95.56 | 12,922 |
2024-02-29 | $95.21 | $95.47 | $94.98 | $95.32 | $95.12 | 11,236 |
2024-02-28 | $94.37 | $94.98 | $94.37 | $94.82 | $94.62 | 13,529 |
2024-02-27 | $94.56 | $94.83 | $94.54 | $94.80 | $94.60 | 39,589 |
2024-02-26 | $94.71 | $94.82 | $94.41 | $94.41 | $94.21 | 11,263 |
2024-02-23 | $94.53 | $94.88 | $94.50 | $94.68 | $94.48 | 19,582 |
2024-02-22 | $93.72 | $94.65 | $93.72 | $94.53 | $94.33 | 13,087 |
2024-02-21 | $92.61 | $92.91 | $92.43 | $92.81 | $92.61 | 24,474 |
2024-02-20 | $92.80 | $92.98 | $92.61 | $92.83 | $92.63 | 24,606 |
2024-02-16 | $93.96 | $94.06 | $93.34 | $93.38 | $93.18 | 14,600 |
2024-02-15 | $93.72 | $94.20 | $93.55 | $94.15 | $93.95 | 15,894 |
2024-02-14 | $92.41 | $92.97 | $92.17 | $92.92 | $92.72 | 100,702 |
2024-02-13 | $91.86 | $92.11 | $91.14 | $91.80 | $91.60 | 17,018 |
2024-02-12 | $92.92 | $93.71 | $92.92 | $93.33 | $93.13 | 15,045 |
2024-02-09 | $92.64 | $93.00 | $92.46 | $92.88 | $92.68 | 13,195 |
2024-02-08 | $92.18 | $92.57 | $92.13 | $92.48 | $92.28 | 15,157 |
2024-02-07 | $92.07 | $92.51 | $91.75 | $92.21 | $92.01 | 34,592 |
2024-02-06 | $91.51 | $91.82 | $91.40 | $91.71 | $91.51 | 46,474 |
2024-02-05 | $91.64 | $91.65 | $90.93 | $91.36 | $91.16 | 131,115 |
2024-02-02 | $91.41 | $92.34 | $91.14 | $92.08 | $91.88 | 29,594 |
2024-02-01 | $91.04 | $91.74 | $90.34 | $91.66 | $91.46 | 26,231 |
2024-01-31 | $91.52 | $91.85 | $90.57 | $90.57 | $90.38 | 29,081 |
2024-01-30 | $91.49 | $92.04 | $91.49 | $91.89 | $91.70 | 17,468 |
2024-01-29 | $90.97 | $91.67 | $90.83 | $91.59 | $91.39 | 107,391 |
2024-01-26 | $90.83 | $91.10 | $90.76 | $90.89 | $90.70 | 74,587 |
2024-01-25 | $90.73 | $90.90 | $90.43 | $90.90 | $90.71 | 15,532 |
2024-01-24 | $90.86 | $90.93 | $90.04 | $90.06 | $89.87 | 18,120 |
2024-01-23 | $90.49 | $90.63 | $90.14 | $90.43 | $90.24 | 74,843 |
2024-01-22 | $90.65 | $90.65 | $90.21 | $90.39 | $90.20 | 22,757 |
2024-01-19 | $89.17 | $90.02 | $88.82 | $89.88 | $89.88 | 16,504 |
2024-01-18 | $88.73 | $88.96 | $88.14 | $88.86 | $88.86 | 16,078 |
2024-01-17 | $88.38 | $88.65 | $88.04 | $88.44 | $88.44 | 13,250 |
2024-01-16 | $89.07 | $89.31 | $88.82 | $89.01 | $89.01 | 29,720 |
2024-01-12 | $89.89 | $90.21 | $89.32 | $89.55 | $89.55 | 36,990 |
2024-01-11 | $89.82 | $89.87 | $89.01 | $89.71 | $89.71 | 26,712 |
2024-01-10 | $89.75 | $90.05 | $89.58 | $89.85 | $89.85 | 14,763 |
2024-01-09 | $89.49 | $89.91 | $89.42 | $89.73 | $89.73 | 31,216 |
2024-01-08 | $89.24 | $90.12 | $88.96 | $90.12 | $90.12 | 26,069 |
2024-01-05 | $88.58 | $89.57 | $88.58 | $89.16 | $89.16 | 57,041 |
2024-01-04 | $89.07 | $89.46 | $88.74 | $88.74 | $88.74 | 15,180 |
2024-01-03 | $89.37 | $89.48 | $88.82 | $88.86 | $88.86 | 16,652 |
2024-01-02 | $89.66 | $90.20 | $89.62 | $90.00 | $90.00 | 111,671 |
2023-12-29 | $90.49 | $90.57 | $89.92 | $90.16 | $90.16 | 16,782 |
2023-12-28 | $90.35 | $90.65 | $90.35 | $90.57 | $90.57 | 16,157 |
2023-12-27 | $90.43 | $90.55 | $90.17 | $90.40 | $90.40 | 38,594 |
2023-12-26 | $89.90 | $90.55 | $89.90 | $90.44 | $90.44 | 21,548 |
2023-12-22 | $89.91 | $90.12 | $89.60 | $89.85 | $89.85 | 15,393 |
2023-12-21 | $89.76 | $90.02 | $89.40 | $89.99 | $89.59 | 18,196 |
2023-12-20 | $90.20 | $90.63 | $89.01 | $89.01 | $88.62 | 32,279 |
2023-12-19 | $90.00 | $90.62 | $90.00 | $90.58 | $90.18 | 19,522 |
2023-12-18 | $90.13 | $90.13 | $89.79 | $89.92 | $89.52 | 15,716 |
2023-12-15 | $89.99 | $90.17 | $89.54 | $89.83 | $89.43 | 36,556 |
2023-12-14 | $90.03 | $90.56 | $89.93 | $90.25 | $89.85 | 24,724 |
2023-12-13 | $87.55 | $89.17 | $87.39 | $89.09 | $88.69 | 23,903 |
2023-12-12 | $87.55 | $87.71 | $87.40 | $87.55 | $87.16 | 13,530 |
2023-12-11 | $86.93 | $87.52 | $86.93 | $87.40 | $87.01 | 23,914 |
2023-12-08 | $86.22 | $86.87 | $86.22 | $86.70 | $86.32 | 95,741 |
2023-12-07 | $86.01 | $86.37 | $86.00 | $86.28 | $85.90 | 45,050 |
2023-12-06 | $86.32 | $86.68 | $85.78 | $85.80 | $85.42 | 41,689 |
2023-12-05 | $86.16 | $86.19 | $85.74 | $85.90 | $85.52 | 76,300 |
2023-12-04 | $86.25 | $86.75 | $86.25 | $86.63 | $86.24 | 54,903 |
2023-12-01 | $85.47 | $86.84 | $85.47 | $86.79 | $86.79 | 56,137 |
2023-11-30 | $85.12 | $85.64 | $85.04 | $85.64 | $85.64 | 38,607 |
2023-11-29 | $85.41 | $85.57 | $84.87 | $84.93 | $84.93 | 19,445 |
2023-11-28 | $84.65 | $85.08 | $84.55 | $84.62 | $84.62 | 49,360 |
2023-11-27 | $84.67 | $84.90 | $84.56 | $84.76 | $84.76 | 22,753 |
2023-11-24 | $84.63 | $85.04 | $84.63 | $84.93 | $84.93 | 18,090 |
2023-11-22 | $84.53 | $84.87 | $84.50 | $84.72 | $84.72 | 15,980 |
2023-11-21 | $84.48 | $84.55 | $84.27 | $84.38 | $84.38 | 25,224 |
2023-11-20 | $84.15 | $84.83 | $84.15 | $84.68 | $84.68 | 27,584 |
2023-11-17 | $83.97 | $84.34 | $83.97 | $84.27 | $84.27 | 20,698 |
2023-11-16 | $83.80 | $83.99 | $83.40 | $83.68 | $83.68 | 22,272 |
2023-11-15 | $83.88 | $84.56 | $83.88 | $84.10 | $84.10 | 25,277 |
2023-11-14 | $82.70 | $83.98 | $82.70 | $83.74 | $83.74 | 26,449 |
2023-11-13 | $81.39 | $81.74 | $81.26 | $81.52 | $81.52 | 48,342 |
2023-11-10 | $80.68 | $81.59 | $80.68 | $81.55 | $81.55 | 61,175 |
2023-11-09 | $81.47 | $81.47 | $80.52 | $80.53 | $80.53 | 28,011 |
2023-11-08 | $81.40 | $81.41 | $80.89 | $81.15 | $81.15 | 26,782 |
2023-11-07 | $81.18 | $81.56 | $81.05 | $81.36 | $81.36 | 62,975 |
2023-11-06 | $81.92 | $81.92 | $81.06 | $81.36 | $81.36 | 347,431 |
2023-11-03 | $81.19 | $82.17 | $81.19 | $81.79 | $81.79 | 35,450 |
2023-11-02 | $79.39 | $80.57 | $79.39 | $80.48 | $80.48 | 104,795 |
2023-11-01 | $78.24 | $78.82 | $78.00 | $78.74 | $78.74 | 342,012 |
2023-10-31 | $77.60 | $78.23 | $77.42 | $78.14 | $78.14 | 241,764 |
2023-10-30 | $77.20 | $77.66 | $76.87 | $77.50 | $77.50 | 31,710 |
2023-10-27 | $77.89 | $77.89 | $76.66 | $76.85 | $76.85 | 157,591 |
2023-10-26 | $77.76 | $78.23 | $77.52 | $77.64 | $77.64 | 39,551 |
2023-10-25 | $78.27 | $78.32 | $77.62 | $77.70 | $77.70 | 365,334 |
2023-10-24 | $78.66 | $78.98 | $78.31 | $78.60 | $78.60 | 22,115 |
2023-10-23 | $78.13 | $78.75 | $78.02 | $78.07 | $78.07 | 26,671 |
2023-10-20 | $79.56 | $79.56 | $78.48 | $78.54 | $78.54 | 37,756 |
2023-10-19 | $80.72 | $80.95 | $79.62 | $79.62 | $79.62 | 15,395 |
2023-10-18 | $81.82 | $81.82 | $80.59 | $80.72 | $80.72 | 25,536 |
2023-10-17 | $81.22 | $82.48 | $81.22 | $82.12 | $82.12 | 316,985 |
2023-10-16 | $81.21 | $81.79 | $81.21 | $81.70 | $81.70 | 14,127 |
2023-10-13 | $81.43 | $81.48 | $80.55 | $80.65 | $80.65 | 17,428 |
2023-10-12 | $82.18 | $82.18 | $80.62 | $81.05 | $81.05 | 19,592 |
2023-10-11 | $81.94 | $82.20 | $81.50 | $82.07 | $82.07 | 31,696 |
2023-10-10 | $81.44 | $82.27 | $81.44 | $81.86 | $81.86 | 80,716 |
2023-10-09 | $80.15 | $81.17 | $80.15 | $81.10 | $81.10 | 14,875 |
2023-10-06 | $78.97 | $80.71 | $78.86 | $80.33 | $80.33 | 26,193 |
2023-10-05 | $79.29 | $79.57 | $78.95 | $79.39 | $79.39 | 15,337 |
2023-10-04 | $79.25 | $79.54 | $78.57 | $79.47 | $79.47 | 29,845 |
2023-10-03 | $79.71 | $79.83 | $78.77 | $79.08 | $79.08 | 88,449 |
2023-10-02 | $80.82 | $80.83 | $79.83 | $80.28 | $80.28 | 107,658 |
2023-09-29 | $81.97 | $82.02 | $80.88 | $81.10 | $81.10 | 17,260 |
2023-09-28 | $80.63 | $81.71 | $80.63 | $81.34 | $81.34 | 20,146 |
2023-09-27 | $80.91 | $80.98 | $80.20 | $80.69 | $80.69 | 27,075 |
2023-09-26 | $81.28 | $81.34 | $80.35 | $80.42 | $80.42 | 94,020 |
2023-09-25 | $81.12 | $81.67 | $81.09 | $81.65 | $81.65 | 21,918 |
2023-09-22 | $81.72 | $81.86 | $81.28 | $81.32 | $81.32 | 16,901 |
2023-09-21 | $82.45 | $82.45 | $81.81 | $81.87 | $81.57 | 44,604 |
2023-09-20 | $83.89 | $84.21 | $83.15 | $83.18 | $82.87 | 18,841 |
2023-09-19 | $83.84 | $83.84 | $83.30 | $83.61 | $83.30 | 18,858 |
2023-09-18 | $83.85 | $84.08 | $83.79 | $83.86 | $83.55 | 17,368 |
2023-09-15 | $84.35 | $84.39 | $83.78 | $83.95 | $83.64 | 20,628 |
2023-09-14 | $84.24 | $84.72 | $84.24 | $84.70 | $84.39 | 11,701 |
2023-09-13 | $84.26 | $84.26 | $83.56 | $83.82 | $83.51 | 13,418 |
2023-09-12 | $83.97 | $84.46 | $83.97 | $84.13 | $83.82 | 13,139 |
2023-09-11 | $84.35 | $84.52 | $84.10 | $84.26 | $83.95 | 17,227 |
2023-09-08 | $83.94 | $84.19 | $83.85 | $83.96 | $83.65 | 27,609 |
2023-09-07 | $83.60 | $83.91 | $83.42 | $83.82 | $83.51 | 34,192 |
2023-09-06 | $84.18 | $84.35 | $83.63 | $84.05 | $83.74 | 145,546 |
2023-09-05 | $85.07 | $85.07 | $84.28 | $84.31 | $84.00 | 29,855 |
2023-09-01 | $85.21 | $85.43 | $84.95 | $85.11 | $84.79 | 18,775 |
2023-08-31 | $85.03 | $85.18 | $84.72 | $84.77 | $84.46 | 38,220 |
2023-08-30 | $84.63 | $85.09 | $84.63 | $84.94 | $84.63 | 18,627 |
2023-08-29 | $83.53 | $84.65 | $83.53 | $84.58 | $84.27 | 20,973 |
2023-08-28 | $83.38 | $83.84 | $83.33 | $83.54 | $83.23 | 15,857 |
2023-08-25 | $82.79 | $83.28 | $82.24 | $82.99 | $82.68 | 115,273 |
2023-08-24 | $83.60 | $83.60 | $82.53 | $82.53 | $82.22 | 8,256 |
2023-08-23 | $82.78 | $83.47 | $82.74 | $83.44 | $83.13 | 13,695 |
2023-08-22 | $83.29 | $83.29 | $82.64 | $82.70 | $82.39 | 21,262 |
2023-08-21 | $83.14 | $83.22 | $82.51 | $83.06 | $82.75 | 14,571 |
2023-08-18 | $82.13 | $83.05 | $82.13 | $82.91 | $82.60 | 19,323 |
2023-08-17 | $83.53 | $83.65 | $82.65 | $82.70 | $82.40 | 14,322 |
2023-08-16 | $83.82 | $84.11 | $83.39 | $83.40 | $83.09 | 65,395 |
2023-08-15 | $84.66 | $84.66 | $83.86 | $83.91 | $83.60 | 22,299 |
2023-08-14 | $84.92 | $85.20 | $84.73 | $85.18 | $84.86 | 20,363 |
2023-08-11 | $84.82 | $85.29 | $84.76 | $85.20 | $84.88 | 64,500 |
2023-08-10 | $85.69 | $86.20 | $85.07 | $85.18 | $84.86 | 17,115 |
2023-08-09 | $85.79 | $85.79 | $85.22 | $85.22 | $84.90 | 19,485 |
2023-08-08 | $85.08 | $85.69 | $84.84 | $85.69 | $85.37 | 12,555 |
2023-08-07 | $85.73 | $86.32 | $85.73 | $86.27 | $85.95 | 23,440 |
2023-08-04 | $86.25 | $86.46 | $85.50 | $85.63 | $85.31 | 15,847 |
2023-08-03 | $85.97 | $86.33 | $85.67 | $85.99 | $85.67 | 11,414 |
2023-08-02 | $86.71 | $86.79 | $86.38 | $86.39 | $86.07 | 18,249 |
2023-08-01 | $87.26 | $87.43 | $87.05 | $87.38 | $87.06 | 34,081 |
2023-07-31 | $87.27 | $87.58 | $87.25 | $87.50 | $87.18 | 99,722 |
2023-07-28 | $87.23 | $87.27 | $86.72 | $87.01 | $86.69 | 20,936 |
2023-07-27 | $87.71 | $87.71 | $86.37 | $86.50 | $86.18 | 17,370 |
2023-07-26 | $87.07 | $87.40 | $86.93 | $87.11 | $86.79 | 17,455 |
2023-07-25 | $86.73 | $87.36 | $86.73 | $87.14 | $86.82 | 25,429 |
2023-07-24 | $86.72 | $87.03 | $86.62 | $86.84 | $86.52 | 21,014 |
2023-07-21 | $86.89 | $86.89 | $86.53 | $86.62 | $86.30 | 14,320 |
2023-07-20 | $86.68 | $86.68 | $86.36 | $86.50 | $86.18 | 17,528 |
2023-07-19 | $86.72 | $87.10 | $86.70 | $86.91 | $86.59 | 30,603 |
2023-07-18 | $85.82 | $86.65 | $85.82 | $86.61 | $86.29 | 21,225 |
2023-07-17 | $85.17 | $86.05 | $85.17 | $85.84 | $85.52 | 68,460 |
2023-07-14 | $86.05 | $86.05 | $85.29 | $85.36 | $85.04 | 29,670 |
2023-07-13 | $85.55 | $86.07 | $85.49 | $85.90 | $85.58 | 26,575 |
2023-07-12 | $85.51 | $85.72 | $85.25 | $85.28 | $84.96 | 65,207 |
2023-07-11 | $84.27 | $85.12 | $84.27 | $85.03 | $84.71 | 28,206 |
2023-07-10 | $83.21 | $84.11 | $83.21 | $84.08 | $83.77 | 62,317 |
2023-07-07 | $82.81 | $83.94 | $82.81 | $83.36 | $83.05 | 19,556 |
2023-07-06 | $83.04 | $83.04 | $82.43 | $83.02 | $82.71 | 18,433 |
2023-07-05 | $83.99 | $84.04 | $83.68 | $83.82 | $83.50 | 82,958 |
2023-07-03 | $83.89 | $84.37 | $83.89 | $84.37 | $84.06 | 105,670 |
2023-06-30 | $83.85 | $84.22 | $83.71 | $84.01 | $84.01 | 26,816 |
2023-06-29 | $82.75 | $83.27 | $82.73 | $83.25 | $83.25 | 29,038 |
2023-06-28 | $82.53 | $82.72 | $82.35 | $82.65 | $82.65 | 31,212 |
2023-06-27 | $82.04 | $82.83 | $82.04 | $82.76 | $82.76 | 20,553 |
2023-06-26 | $81.26 | $82.06 | $81.26 | $81.81 | $81.57 | 21,947 |
2023-06-23 | $81.25 | $81.64 | $81.24 | $81.33 | $81.33 | 18,120 |
2023-06-22 | $81.99 | $82.04 | $81.66 | $81.98 | $81.98 | 24,871 |
2023-06-21 | $82.11 | $82.58 | $82.11 | $82.28 | $82.28 | 23,041 |
2023-06-20 | $82.77 | $82.77 | $82.14 | $82.39 | $82.39 | 27,887 |
2023-06-16 | $83.53 | $83.56 | $83.10 | $83.16 | $83.16 | 17,754 |
2023-06-15 | $82.31 | $83.51 | $82.31 | $83.40 | $83.40 | 336,594 |
2023-06-14 | $82.83 | $82.99 | $81.97 | $82.34 | $82.34 | 31,097 |
2023-06-13 | $82.07 | $82.68 | $82.07 | $82.54 | $82.54 | 18,386 |
2023-06-12 | $81.45 | $81.75 | $81.19 | $81.71 | $81.71 | 10,611 |
2023-06-09 | $81.18 | $81.41 | $80.92 | $81.12 | $81.12 | 80,987 |
2023-06-08 | $81.01 | $81.26 | $80.82 | $81.22 | $81.22 | 161,047 |
2023-06-07 | $80.63 | $81.20 | $80.63 | $81.12 | $81.12 | 37,630 |
2023-06-06 | $79.64 | $80.57 | $79.64 | $80.54 | $80.54 | 80,722 |
2023-06-05 | $80.25 | $80.25 | $79.75 | $79.89 | $79.89 | 41,372 |
2023-06-02 | $79.22 | $80.34 | $79.22 | $80.25 | $80.25 | 26,131 |
2023-06-01 | $77.89 | $78.68 | $77.62 | $78.41 | $78.41 | 26,516 |
2023-05-31 | $78.18 | $78.18 | $77.48 | $77.80 | $77.80 | 28,192 |
2023-05-30 | $78.92 | $78.97 | $78.42 | $78.60 | $78.60 | 16,911 |
2023-05-26 | $78.12 | $78.83 | $78.12 | $78.73 | $78.73 | 51,459 |
2023-05-25 | $77.97 | $78.16 | $77.41 | $77.99 | $77.99 | 24,056 |
2023-05-24 | $78.22 | $78.24 | $77.69 | $77.80 | $77.80 | 145,961 |
2023-05-23 | $79.10 | $79.47 | $78.62 | $78.63 | $78.63 | 32,554 |
2023-05-22 | $79.35 | $79.68 | $79.03 | $79.39 | $79.39 | 42,149 |
2023-05-19 | $79.78 | $79.78 | $79.08 | $79.28 | $79.28 | 20,975 |
2023-05-18 | $78.75 | $79.63 | $78.75 | $79.56 | $79.56 | 27,228 |
2023-05-17 | $78.21 | $79.01 | $77.99 | $78.81 | $78.81 | 19,478 |
2023-05-16 | $78.54 | $78.54 | $77.68 | $77.71 | $77.71 | 57,178 |
2023-05-15 | $78.49 | $78.88 | $78.17 | $78.72 | $78.72 | 34,196 |
2023-05-12 | $78.59 | $78.66 | $77.76 | $78.26 | $78.26 | 15,948 |
2023-05-11 | $78.27 | $78.27 | $77.86 | $78.23 | $78.23 | 23,678 |
2023-05-10 | $79.33 | $79.33 | $77.94 | $78.65 | $78.65 | 36,821 |
2023-05-09 | $78.59 | $78.99 | $78.55 | $78.78 | $78.78 | 89,646 |
2023-05-08 | $79.31 | $79.36 | $78.80 | $79.01 | $79.01 | 245,277 |
2023-05-05 | $78.48 | $79.36 | $78.48 | $79.08 | $79.08 | 113,966 |
2023-05-04 | $78.25 | $78.39 | $77.41 | $77.73 | $77.73 | 32,229 |
2023-05-03 | $79.22 | $79.58 | $78.51 | $78.62 | $78.62 | 101,168 |
2023-05-02 | $80.02 | $80.02 | $78.30 | $79.07 | $79.07 | 33,334 |
2023-05-01 | $80.48 | $80.79 | $80.28 | $80.34 | $80.34 | 36,584 |
2023-04-28 | $79.57 | $80.42 | $79.57 | $80.38 | $80.38 | 82,866 |
2023-04-27 | $78.72 | $79.67 | $78.51 | $79.67 | $79.67 | 67,312 |
2023-04-26 | $79.10 | $79.14 | $78.31 | $78.48 | $78.48 | 56,800 |
2023-04-25 | $80.33 | $80.33 | $79.20 | $79.20 | $79.20 | 37,801 |
2023-04-24 | $80.63 | $81.01 | $80.59 | $80.95 | $80.95 | 106,585 |
2023-04-21 | $80.94 | $80.94 | $80.36 | $80.71 | $80.71 | 53,952 |
2023-04-20 | $80.72 | $81.19 | $80.65 | $80.85 | $80.85 | 100,110 |
2023-04-19 | $80.95 | $81.37 | $80.91 | $81.27 | $81.27 | 31,074 |
2023-04-18 | $81.42 | $81.55 | $81.05 | $81.37 | $81.37 | 33,516 |
2023-04-17 | $80.63 | $81.17 | $80.56 | $81.17 | $81.17 | 66,716 |
2023-04-14 | $80.88 | $81.33 | $80.36 | $80.76 | $80.76 | 64,658 |
2023-04-13 | $80.59 | $81.11 | $80.25 | $80.95 | $80.95 | 26,264 |
2023-04-12 | $81.19 | $81.27 | $80.32 | $80.42 | $80.42 | 150,030 |
2023-04-11 | $80.65 | $81.06 | $80.52 | $80.74 | $80.74 | 31,415 |
2023-04-10 | $79.37 | $80.33 | $79.37 | $80.33 | $80.33 | 24,778 |
2023-04-06 | $79.51 | $79.75 | $79.33 | $79.61 | $79.61 | 22,872 |
2023-04-05 | $79.49 | $79.74 | $79.22 | $79.68 | $79.68 | 260,511 |
2023-04-04 | $80.54 | $80.63 | $79.48 | $79.77 | $79.77 | 32,394 |
2023-04-03 | $80.81 | $81.10 | $80.49 | $80.90 | $80.90 | 167,678 |
2023-03-31 | $79.81 | $80.54 | $79.71 | $80.50 | $80.50 | 24,145 |
2023-03-30 | $79.75 | $79.75 | $79.16 | $79.39 | $79.39 | 21,535 |
2023-03-29 | $78.74 | $79.08 | $78.53 | $79.08 | $79.08 | 62,523 |
2023-03-28 | $77.47 | $78.02 | $77.47 | $77.82 | $77.82 | 150,792 |
2023-03-27 | $77.58 | $77.99 | $77.16 | $77.65 | $77.65 | 307,259 |
2023-03-24 | $76.07 | $77.00 | $75.51 | $76.98 | $76.98 | 27,915 |
2023-03-23 | $77.59 | $78.27 | $76.45 | $76.88 | $76.58 | 51,851 |
2023-03-22 | $78.67 | $79.12 | $77.10 | $77.10 | $76.80 | 33,322 |
2023-03-21 | $78.74 | $79.00 | $78.46 | $78.93 | $78.63 | 15,747 |
2023-03-20 | $77.00 | $77.98 | $77.00 | $77.72 | $77.42 | 19,148 |
2023-03-17 | $77.65 | $77.65 | $76.44 | $76.64 | $76.34 | 20,166 |
2023-03-16 | $76.22 | $78.10 | $76.22 | $78.03 | $77.73 | 95,182 |
2023-03-15 | $76.93 | $77.00 | $76.02 | $76.85 | $76.55 | 38,895 |
2023-03-14 | $78.75 | $79.25 | $77.63 | $78.43 | $78.13 | 46,962 |
2023-03-13 | $77.21 | $78.31 | $76.59 | $77.38 | $77.38 | 38,562 |
2023-03-10 | $79.91 | $80.14 | $78.17 | $78.49 | $78.49 | 38,562 |
2023-03-09 | $82.39 | $82.41 | $80.28 | $80.31 | $80.31 | 19,593 |
2023-03-08 | $82.19 | $82.48 | $81.74 | $82.22 | $82.22 | 94,002 |
2023-03-07 | $83.39 | $83.43 | $82.04 | $82.10 | $82.10 | 29,221 |
2023-03-06 | $83.93 | $84.09 | $83.38 | $83.52 | $83.52 | 66,866 |
2023-03-03 | $83.08 | $83.98 | $82.94 | $83.92 | $83.92 | 74,694 |
2023-03-02 | $81.72 | $82.84 | $81.65 | $82.79 | $82.79 | 23,219 |
2023-03-01 | $82.12 | $82.49 | $81.97 | $82.17 | $82.17 | 73,697 |
2023-02-28 | $82.59 | $82.76 | $82.13 | $82.13 | $82.13 | 19,932 |
2023-02-27 | $83.30 | $83.30 | $82.37 | $82.52 | $82.52 | 39,734 |
2023-02-24 | $82.08 | $82.54 | $81.68 | $82.50 | $82.50 | 53,747 |
2023-02-23 | $83.23 | $83.33 | $82.12 | $83.02 | $83.02 | 31,924 |
2023-02-22 | $82.70 | $83.09 | $82.32 | $82.59 | $82.59 | 30,907 |
2023-02-21 | $83.76 | $83.81 | $82.60 | $82.68 | $82.68 | 15,863 |
2023-02-17 | $84.61 | $84.64 | $84.04 | $84.60 | $84.60 | 13,114 |
2023-02-16 | $84.84 | $85.60 | $84.73 | $84.83 | $84.83 | 21,955 |
2023-02-15 | $84.94 | $85.84 | $84.86 | $85.80 | $85.80 | 37,475 |
2023-02-14 | $85.31 | $86.07 | $84.78 | $85.56 | $85.56 | 28,787 |
2023-02-13 | $84.98 | $85.72 | $84.78 | $85.72 | $85.72 | 14,750 |
2023-02-10 | $84.01 | $84.89 | $84.01 | $84.89 | $84.89 | 12,473 |
2023-02-09 | $85.68 | $85.80 | $84.09 | $84.29 | $84.29 | 76,531 |
2023-02-08 | $85.57 | $85.57 | $84.89 | $84.93 | $84.93 | 46,537 |
2023-02-07 | $84.60 | $85.84 | $84.34 | $85.70 | $85.70 | 35,361 |
2023-02-06 | $84.94 | $85.18 | $84.65 | $84.89 | $84.89 | 16,483 |
2023-02-03 | $85.59 | $86.27 | $85.39 | $85.54 | $85.54 | 48,533 |
2023-02-02 | $86.28 | $86.75 | $85.79 | $86.44 | $86.44 | 82,312 |
2023-02-01 | $84.61 | $86.27 | $84.25 | $85.69 | $85.69 | 174,572 |
2023-01-31 | $83.86 | $85.10 | $83.80 | $85.10 | $85.10 | 31,008 |
2023-01-30 | $84.10 | $84.74 | $83.81 | $83.81 | $83.81 | 42,377 |
2023-01-27 | $84.37 | $85.01 | $84.35 | $84.70 | $84.70 | 17,064 |
2023-01-26 | $84.29 | $84.73 | $83.84 | $84.70 | $84.70 | 72,268 |
2023-01-25 | $82.86 | $83.93 | $82.71 | $83.93 | $83.93 | 43,180 |
2023-01-24 | $83.49 | $83.86 | $83.23 | $83.65 | $83.65 | 24,645 |
2023-01-23 | $82.94 | $84.17 | $82.94 | $83.82 | $83.82 | 25,411 |
2023-01-20 | $81.70 | $82.86 | $81.45 | $82.84 | $82.84 | 27,852 |
2023-01-19 | $81.62 | $81.89 | $81.09 | $81.44 | $81.44 | 15,261 |
2023-01-18 | $83.77 | $84.05 | $82.17 | $82.17 | $82.17 | 25,833 |
2023-01-17 | $83.77 | $84.10 | $83.41 | $83.41 | $83.41 | 26,199 |
2023-01-13 | $82.88 | $83.92 | $82.80 | $83.73 | $83.73 | 60,183 |
2023-01-12 | $83.54 | $84.00 | $82.95 | $83.61 | $83.61 | 30,826 |
2023-01-11 | $82.85 | $83.32 | $82.74 | $83.24 | $83.24 | 47,020 |
2023-01-10 | $81.67 | $82.56 | $81.52 | $82.56 | $82.56 | 53,496 |
2023-01-09 | $82.17 | $82.88 | $81.87 | $81.87 | $81.87 | 26,793 |
2023-01-06 | $80.68 | $82.02 | $80.62 | $81.91 | $81.91 | 173,188 |
2023-01-05 | $79.52 | $80.18 | $79.52 | $79.91 | $79.91 | 46,171 |
2023-01-04 | $80.03 | $80.82 | $79.85 | $80.47 | $80.47 | 59,839 |
2023-01-03 | $80.42 | $80.42 | $78.95 | $79.59 | $79.59 | 107,035 |
2022-12-30 | $79.90 | $80.07 | $79.29 | $80.07 | $80.07 | 43,840 |
2022-12-29 | $79.62 | $80.43 | $79.39 | $80.22 | $80.22 | 52,722 |
2022-12-28 | $80.43 | $80.50 | $79.05 | $79.09 | $79.09 | 46,557 |
2022-12-27 | $80.38 | $80.43 | $79.97 | $80.36 | $80.36 | 22,317 |
2022-12-23 | $79.66 | $80.29 | $79.46 | $80.29 | $80.29 | 36,898 |
2022-12-22 | $80.06 | $80.06 | $78.79 | $80.03 | $79.56 | 33,481 |
2022-12-21 | $80.58 | $81.16 | $80.43 | $80.98 | $80.51 | 28,451 |
2022-12-20 | $79.48 | $80.17 | $79.48 | $79.78 | $79.31 | 49,930 |
2022-12-19 | $80.33 | $80.52 | $79.20 | $79.59 | $79.12 | 81,529 |
2022-12-16 | $80.17 | $80.57 | $79.67 | $80.20 | $79.73 | 69,253 |
2022-12-15 | $82.02 | $82.02 | $80.92 | $81.12 | $80.65 | 68,610 |
2022-12-14 | $83.51 | $84.06 | $82.48 | $82.85 | $82.37 | 51,152 |
2022-12-13 | $85.14 | $85.14 | $82.98 | $83.56 | $83.07 | 36,600 |
2022-12-12 | $81.91 | $82.94 | $81.74 | $82.84 | $82.36 | 28,153 |
2022-12-09 | $82.23 | $82.59 | $81.69 | $81.80 | $81.32 | 23,684 |
2022-12-08 | $82.65 | $82.85 | $82.16 | $82.40 | $81.92 | 30,770 |
2022-12-07 | $81.84 | $82.55 | $81.84 | $82.12 | $82.12 | 23,886 |
2022-12-06 | $83.06 | $83.12 | $81.55 | $82.04 | $82.04 | 37,512 |
2022-12-05 | $84.27 | $84.27 | $82.80 | $83.07 | $83.07 | 27,219 |
2022-12-02 | $83.75 | $84.98 | $83.75 | $84.77 | $84.77 | 52,299 |
2022-12-01 | $85.13 | $85.50 | $84.56 | $84.75 | $84.75 | 48,444 |
2022-11-30 | $83.27 | $84.99 | $82.44 | $84.99 | $84.99 | 52,824 |
2022-11-29 | $82.78 | $83.29 | $82.70 | $83.00 | $83.00 | 34,188 |
2022-11-28 | $83.31 | $83.61 | $82.59 | $82.72 | $82.72 | 20,020 |
2022-11-25 | $84.09 | $84.28 | $84.04 | $84.10 | $84.10 | 5,090 |
2022-11-23 | $83.67 | $84.02 | $83.45 | $84.00 | $84.00 | 21,685 |
2022-11-22 | $83.09 | $83.81 | $82.92 | $83.75 | $83.75 | 36,007 |
2022-11-21 | $82.02 | $82.64 | $81.82 | $82.49 | $82.49 | 16,886 |
2022-11-18 | $82.77 | $82.79 | $81.96 | $82.58 | $82.58 | 36,123 |
2022-11-17 | $81.58 | $82.09 | $81.11 | $82.03 | $82.03 | 30,027 |
2022-11-16 | $82.90 | $83.00 | $82.36 | $82.42 | $82.42 | 32,315 |
2022-11-15 | $83.98 | $84.02 | $82.77 | $83.38 | $83.38 | 165,057 |
2022-11-14 | $83.10 | $83.91 | $82.71 | $82.74 | $82.74 | 51,913 |
2022-11-11 | $83.04 | $83.64 | $82.80 | $83.38 | $83.38 | 45,625 |
2022-11-10 | $81.24 | $82.67 | $81.17 | $82.60 | $82.60 | 38,100 |
2022-11-09 | $79.92 | $80.35 | $78.76 | $78.83 | $78.83 | 66,982 |
2022-11-08 | $80.33 | $81.12 | $79.73 | $80.61 | $80.61 | 62,149 |
2022-11-07 | $79.69 | $80.13 | $79.46 | $80.04 | $80.04 | 34,747 |
2022-11-04 | $79.48 | $79.83 | $78.41 | $79.38 | $79.38 | 27,751 |
2022-11-03 | $77.42 | $78.75 | $77.34 | $78.23 | $78.23 | 32,239 |
2022-11-02 | $80.12 | $80.79 | $78.42 | $78.49 | $78.49 | 41,749 |
2022-11-01 | $80.81 | $80.83 | $79.89 | $80.26 | $80.26 | 155,400 |
2022-10-31 | $79.68 | $80.44 | $79.68 | $79.91 | $79.91 | 20,420 |
2022-10-28 | $78.82 | $80.19 | $78.81 | $80.14 | $80.14 | 49,748 |
2022-10-27 | $79.02 | $79.63 | $78.57 | $78.59 | $78.59 | 20,661 |
2022-10-26 | $78.29 | $79.39 | $78.29 | $78.60 | $78.60 | 21,099 |
2022-10-25 | $77.17 | $78.31 | $77.17 | $78.26 | $78.26 | 25,241 |
2022-10-24 | $76.57 | $77.24 | $76.42 | $77.03 | $77.03 | 39,546 |
2022-10-21 | $74.35 | $76.34 | $74.30 | $76.24 | $76.24 | 24,778 |
2022-10-20 | $75.04 | $75.92 | $74.23 | $74.40 | $74.40 | 18,763 |
2022-10-19 | $75.31 | $75.76 | $74.57 | $75.10 | $75.10 | 16,406 |
2022-10-18 | $76.35 | $76.47 | $75.12 | $75.70 | $75.70 | 17,169 |
2022-10-17 | $74.64 | $75.11 | $74.55 | $74.85 | $74.85 | 67,426 |
2022-10-14 | $75.51 | $75.64 | $73.15 | $73.16 | $73.16 | 18,518 |
2022-10-13 | $71.64 | $75.42 | $71.62 | $75.12 | $75.12 | 24,763 |
2022-10-12 | $73.42 | $73.63 | $73.14 | $73.15 | $73.15 | 36,161 |
2022-10-11 | $73.29 | $74.44 | $72.98 | $73.48 | $73.48 | 63,414 |
2022-10-10 | $74.51 | $74.62 | $73.46 | $73.92 | $73.92 | 22,719 |
2022-10-07 | $75.23 | $75.23 | $73.86 | $74.17 | $74.17 | 48,398 |
2022-10-06 | $76.63 | $76.77 | $75.73 | $75.86 | $75.86 | 30,348 |
2022-10-05 | $76.02 | $77.07 | $75.70 | $76.75 | $76.75 | 49,309 |
2022-10-04 | $75.62 | $76.93 | $75.54 | $76.92 | $76.92 | 69,231 |
2022-10-03 | $73.30 | $74.75 | $72.95 | $74.44 | $74.44 | 52,113 |
2022-09-30 | $72.98 | $73.61 | $72.14 | $72.22 | $72.22 | 59,660 |
2022-09-29 | $73.52 | $73.52 | $72.41 | $72.99 | $72.99 | 56,370 |
2022-09-28 | $72.94 | $74.56 | $72.81 | $74.31 | $74.31 | 57,599 |
2022-09-27 | $73.50 | $73.53 | $72.07 | $72.45 | $72.45 | 40,190 |
2022-09-26 | $73.49 | $74.03 | $72.37 | $72.68 | $72.68 | 30,030 |
2022-09-23 | $74.49 | $74.49 | $72.96 | $73.83 | $73.83 | 32,509 |
2022-09-22 | $76.66 | $76.68 | $75.75 | $75.85 | $75.49 | 34,361 |
2022-09-21 | $78.45 | $78.83 | $76.70 | $76.76 | $76.39 | 20,716 |
2022-09-20 | $78.32 | $78.35 | $77.53 | $77.95 | $77.58 | 16,601 |
2022-09-19 | $77.70 | $79.17 | $77.70 | $79.11 | $78.73 | 14,581 |
2022-09-16 | $78.43 | $78.54 | $77.86 | $78.49 | $78.12 | 19,404 |
2022-09-15 | $79.61 | $80.28 | $79.12 | $79.38 | $79.00 | 23,042 |
2022-09-14 | $79.97 | $80.16 | $79.32 | $79.83 | $79.45 | 39,071 |
2022-09-13 | $81.25 | $81.58 | $79.64 | $79.90 | $79.52 | 18,095 |
2022-09-12 | $82.68 | $83.12 | $82.64 | $82.91 | $82.52 | 15,921 |
2022-09-09 | $81.74 | $82.35 | $81.68 | $82.25 | $82.25 | 12,017 |
2022-09-08 | $79.67 | $81.12 | $79.67 | $81.05 | $81.05 | 21,152 |
2022-09-07 | $78.64 | $80.47 | $78.64 | $80.39 | $80.39 | 42,411 |
2022-09-06 | $79.60 | $79.60 | $78.59 | $78.87 | $78.87 | 19,558 |
2022-09-02 | $80.78 | $80.93 | $78.99 | $79.22 | $79.22 | 31,836 |
2022-09-01 | $79.18 | $79.80 | $78.64 | $79.76 | $79.76 | 29,773 |
2022-08-31 | $80.52 | $80.63 | $79.78 | $79.83 | $79.83 | 9,280 |
2022-08-30 | $81.58 | $81.58 | $80.28 | $80.40 | $80.40 | 41,604 |
2022-08-29 | $81.19 | $82.03 | $81.17 | $81.48 | $81.48 | 14,496 |
2022-08-26 | $84.31 | $84.31 | $81.80 | $81.84 | $81.84 | 12,011 |
2022-08-25 | $83.46 | $84.26 | $83.46 | $84.24 | $84.24 | 15,183 |
2022-08-24 | $82.51 | $83.27 | $82.51 | $83.09 | $83.09 | 18,643 |
2022-08-23 | $83.01 | $83.35 | $82.72 | $82.83 | $82.83 | 17,658 |
2022-08-22 | $83.30 | $83.30 | $82.56 | $82.64 | $82.64 | 36,541 |
2022-08-19 | $84.69 | $84.69 | $84.08 | $84.27 | $84.27 | 14,489 |
2022-08-18 | $84.89 | $85.27 | $84.75 | $85.11 | $85.11 | 31,310 |
2022-08-17 | $84.97 | $85.21 | $84.39 | $84.83 | $84.83 | 39,651 |
2022-08-16 | $85.02 | $85.83 | $85.02 | $85.49 | $85.49 | 35,843 |
2022-08-15 | $84.34 | $85.20 | $84.31 | $85.16 | $85.16 | 26,414 |
2022-08-12 | $84.19 | $85.04 | $84.09 | $85.04 | $85.04 | 43,084 |
2022-08-11 | $84.02 | $84.46 | $83.70 | $83.79 | $83.79 | 30,369 |
2022-08-10 | $83.02 | $83.36 | $82.84 | $83.24 | $83.24 | 16,274 |
2022-08-09 | $81.79 | $81.99 | $81.53 | $81.69 | $81.69 | 38,528 |
2022-08-08 | $81.89 | $82.54 | $81.73 | $81.86 | $81.86 | 14,704 |
2022-08-05 | $80.90 | $81.63 | $80.90 | $81.63 | $81.63 | 15,153 |
2022-08-04 | $81.67 | $81.67 | $81.30 | $81.32 | $81.32 | 11,688 |
2022-08-03 | $81.44 | $81.87 | $81.15 | $81.69 | $81.69 | 16,877 |
2022-08-02 | $81.27 | $81.81 | $80.85 | $80.89 | $80.89 | 15,703 |
2022-08-01 | $81.18 | $81.73 | $81.18 | $81.63 | $81.63 | 21,392 |
2022-07-29 | $80.88 | $81.96 | $80.88 | $81.82 | $81.82 | 29,055 |
2022-07-28 | $80.14 | $80.98 | $79.51 | $80.89 | $80.89 | 37,532 |
2022-07-27 | $78.90 | $80.35 | $78.84 | $80.12 | $80.12 | 11,563 |
2022-07-26 | $78.98 | $79.18 | $78.55 | $78.79 | $78.79 | 16,702 |
2022-07-25 | $79.09 | $79.40 | $78.79 | $79.34 | $79.34 | 11,516 |
2022-07-22 | $79.46 | $79.73 | $78.43 | $78.74 | $78.74 | 21,292 |
2022-07-21 | $78.32 | $79.26 | $78.17 | $79.22 | $79.22 | 15,647 |
2022-07-20 | $78.44 | $79.03 | $78.37 | $78.88 | $78.88 | 27,763 |
2022-07-19 | $77.51 | $78.68 | $77.50 | $78.62 | $78.62 | 23,153 |
2022-07-18 | $77.46 | $77.66 | $76.42 | $76.49 | $76.49 | 33,171 |
2022-07-15 | $76.28 | $76.84 | $75.94 | $76.81 | $76.81 | 23,209 |
2022-07-14 | $74.77 | $75.39 | $74.26 | $75.29 | $75.29 | 15,997 |
2022-07-13 | $75.48 | $76.46 | $75.35 | $76.06 | $76.06 | 13,040 |
2022-07-12 | $76.43 | $77.28 | $76.18 | $76.45 | $76.45 | 25,359 |
2022-07-11 | $76.87 | $77.33 | $76.77 | $76.82 | $76.82 | 19,464 |
2022-07-08 | $77.62 | $77.89 | $77.17 | $77.51 | $77.51 | 15,097 |
2022-07-07 | $77.10 | $77.86 | $77.10 | $77.68 | $77.68 | 45,214 |
2022-07-06 | $76.59 | $76.91 | $75.63 | $76.48 | $76.48 | 20,420 |
2022-07-05 | $75.73 | $76.40 | $74.88 | $76.38 | $76.38 | 35,417 |
2022-07-01 | $76.12 | $77.11 | $75.42 | $76.92 | $76.92 | 62,783 |
2022-06-30 | $75.93 | $76.80 | $75.35 | $76.07 | $76.07 | 29,587 |
2022-06-29 | $77.37 | $77.37 | $76.28 | $76.70 | $76.70 | 31,110 |
2022-06-28 | $78.73 | $79.25 | $77.11 | $77.22 | $77.22 | 23,821 |
2022-06-27 | $77.91 | $78.51 | $77.60 | $78.03 | $78.03 | 26,947 |
2022-06-24 | $76.26 | $77.84 | $76.16 | $77.77 | $77.77 | 52,792 |
2022-06-23 | $75.90 | $76.05 | $74.92 | $75.80 | $75.56 | 42,206 |
2022-06-22 | $74.73 | $76.29 | $74.73 | $75.65 | $75.42 | 22,496 |
2022-06-21 | $75.47 | $76.22 | $75.38 | $75.94 | $75.71 | 29,165 |
2022-06-17 | $74.46 | $75.13 | $73.68 | $74.38 | $74.15 | 26,335 |
2022-06-16 | $75.54 | $75.54 | $74.08 | $74.38 | $74.15 | 61,018 |
2022-06-15 | $77.29 | $78.03 | $76.23 | $77.21 | $76.97 | 34,889 |
2022-06-14 | $77.43 | $77.68 | $76.25 | $76.62 | $76.38 | 44,882 |
2022-06-13 | $78.17 | $78.25 | $76.64 | $76.84 | $76.60 | 38,946 |
2022-06-10 | $80.85 | $80.94 | $80.07 | $80.23 | $80.23 | 18,707 |
2022-06-09 | $83.78 | $84.03 | $82.33 | $82.37 | $82.37 | 21,391 |
2022-06-08 | $85.00 | $85.17 | $84.03 | $84.17 | $84.17 | 18,039 |
2022-06-07 | $83.93 | $85.45 | $83.93 | $85.45 | $85.45 | 12,865 |
2022-06-06 | $84.98 | $85.10 | $84.42 | $84.57 | $84.57 | 16,184 |
2022-06-03 | $84.37 | $84.62 | $84.13 | $84.25 | $84.25 | 20,206 |
2022-06-02 | $83.97 | $85.14 | $83.50 | $85.07 | $85.07 | 25,826 |
2022-06-01 | $85.18 | $85.29 | $83.24 | $83.99 | $83.99 | 21,082 |
2022-05-31 | $85.10 | $85.31 | $84.43 | $84.73 | $84.73 | 54,082 |
2022-05-27 | $84.00 | $85.43 | $84.00 | $85.41 | $85.41 | 29,444 |
2022-05-26 | $82.48 | $83.90 | $82.48 | $83.61 | $83.61 | 28,205 |
2022-05-25 | $80.88 | $82.32 | $80.88 | $82.07 | $82.07 | 31,737 |
2022-05-24 | $80.84 | $81.25 | $79.69 | $81.07 | $81.07 | 13,271 |
2022-05-23 | $80.75 | $81.59 | $80.40 | $81.35 | $81.35 | 17,052 |
2022-05-20 | $80.92 | $80.92 | $78.31 | $80.05 | $80.05 | 19,114 |
2022-05-19 | $79.61 | $80.83 | $79.38 | $80.09 | $80.09 | 36,934 |
2022-05-18 | $82.60 | $82.62 | $80.11 | $80.39 | $80.39 | 39,550 |
2022-05-17 | $83.02 | $83.57 | $82.50 | $83.52 | $83.52 | 21,967 |
2022-05-16 | $81.73 | $82.37 | $81.25 | $81.82 | $81.82 | 24,575 |
2022-05-13 | $80.92 | $82.24 | $80.92 | $81.87 | $81.87 | 32,140 |
2022-05-12 | $79.41 | $80.56 | $78.80 | $80.11 | $80.11 | 32,941 |
2022-05-11 | $80.63 | $82.18 | $79.83 | $79.97 | $79.97 | 44,774 |
2022-05-10 | $81.82 | $82.18 | $79.78 | $80.69 | $80.69 | 53,722 |
2022-05-09 | $82.20 | $82.39 | $80.64 | $80.79 | $80.79 | 27,305 |
2022-05-06 | $83.04 | $83.86 | $82.31 | $83.45 | $83.45 | 28,507 |
2022-05-05 | $85.60 | $85.60 | $83.22 | $83.85 | $83.85 | 21,880 |
2022-05-04 | $84.26 | $86.47 | $83.64 | $86.36 | $86.36 | 34,475 |
2022-05-03 | $83.23 | $84.50 | $83.23 | $84.05 | $84.05 | 22,825 |
2022-05-02 | $82.86 | $83.46 | $81.36 | $83.06 | $83.06 | 388,460 |
2022-04-29 | $85.01 | $85.40 | $82.64 | $82.79 | $82.79 | 53,018 |
2022-04-28 | $84.70 | $85.65 | $83.57 | $85.35 | $85.35 | 140,142 |
2022-04-27 | $83.91 | $84.86 | $83.61 | $83.95 | $83.95 | 228,336 |
2022-04-26 | $85.00 | $85.39 | $83.78 | $83.79 | $83.79 | 47,762 |
2022-04-25 | $84.83 | $85.67 | $83.65 | $85.51 | $85.51 | 20,989 |
2022-04-22 | $87.49 | $87.49 | $85.46 | $85.50 | $85.50 | 18,473 |
2022-04-21 | $90.09 | $90.18 | $87.88 | $87.99 | $87.99 | 73,885 |
2022-04-20 | $89.28 | $89.83 | $89.15 | $89.47 | $89.47 | 331,636 |
2022-04-19 | $87.48 | $88.95 | $87.48 | $88.80 | $88.80 | 20,326 |
2022-04-18 | $87.27 | $87.91 | $87.27 | $87.55 | $87.55 | 19,020 |
2022-04-14 | $88.10 | $88.28 | $87.51 | $87.52 | $87.52 | 19,663 |
2022-04-13 | $87.22 | $88.13 | $87.22 | $88.04 | $88.04 | 17,524 |
2022-04-12 | $87.79 | $88.36 | $86.92 | $87.17 | $87.17 | 266,580 |
2022-04-11 | $87.66 | $88.00 | $87.16 | $87.22 | $87.22 | 243,453 |
2022-04-08 | $87.56 | $88.47 | $87.56 | $88.06 | $88.06 | 27,287 |
2022-04-07 | $87.08 | $87.93 | $86.60 | $87.59 | $87.59 | 25,164 |
2022-04-06 | $86.97 | $87.28 | $86.62 | $87.14 | $87.14 | 21,582 |
2022-04-05 | $88.30 | $88.77 | $87.37 | $87.46 | $87.46 | 36,389 |
2022-04-04 | $88.47 | $88.57 | $88.02 | $88.51 | $88.51 | 17,680 |
2022-04-01 | $88.60 | $88.78 | $87.78 | $88.44 | $88.44 | 25,150 |
2022-03-31 | $89.45 | $89.60 | $88.19 | $88.27 | $88.27 | 50,388 |
2022-03-30 | $89.91 | $90.08 | $89.13 | $89.46 | $89.46 | 21,520 |
2022-03-29 | $89.34 | $90.16 | $89.28 | $90.12 | $90.12 | 19,348 |
2022-03-28 | $88.36 | $88.99 | $88.10 | $88.95 | $88.95 | 22,636 |
2022-03-25 | $88.37 | $88.93 | $88.27 | $88.89 | $88.89 | 40,062 |
2022-03-24 | $87.80 | $88.54 | $87.80 | $88.54 | $88.32 | 97,343 |
2022-03-23 | $88.01 | $88.13 | $87.40 | $87.44 | $87.23 | 27,890 |
2022-03-22 | $88.07 | $88.53 | $88.03 | $88.36 | $88.14 | 21,934 |
2022-03-21 | $87.74 | $88.20 | $87.18 | $87.66 | $87.45 | 75,675 |
2022-03-18 | $86.64 | $87.69 | $86.59 | $87.65 | $87.44 | 38,695 |
2022-03-17 | $85.52 | $87.00 | $85.52 | $86.97 | $86.76 | 28,312 |
2022-03-16 | $85.06 | $85.85 | $84.03 | $85.81 | $85.60 | 43,367 |
2022-03-15 | $83.25 | $84.25 | $83.13 | $84.20 | $83.99 | 31,747 |
2022-03-14 | $83.77 | $84.21 | $82.73 | $83.01 | $82.80 | 69,633 |
2022-03-11 | $84.94 | $84.95 | $83.35 | $83.41 | $83.21 | 39,778 |
2022-03-10 | $83.56 | $84.42 | $83.36 | $84.26 | $84.05 | 138,604 |
2022-03-09 | $84.00 | $85.00 | $84.00 | $84.51 | $84.30 | 30,626 |
2022-03-08 | $83.39 | $84.56 | $82.71 | $82.76 | $82.56 | 53,673 |
2022-03-07 | $85.37 | $85.37 | $83.21 | $83.26 | $83.06 | 85,429 |
2022-03-04 | $85.56 | $85.72 | $84.79 | $85.71 | $85.50 | 56,522 |
2022-03-03 | $86.94 | $86.97 | $85.90 | $86.29 | $86.08 | 69,443 |
2022-03-02 | $85.06 | $86.85 | $85.06 | $86.60 | $86.39 | 63,149 |
2022-03-01 | $86.06 | $86.18 | $84.06 | $84.53 | $84.32 | 34,435 |
2022-02-28 | $85.26 | $86.35 | $85.10 | $86.10 | $85.89 | 231,346 |
2022-02-25 | $84.48 | $86.50 | $84.46 | $86.44 | $86.23 | 24,353 |
2022-02-24 | $81.51 | $84.30 | $81.51 | $84.27 | $84.06 | 72,372 |
2022-02-23 | $85.34 | $85.62 | $83.34 | $83.40 | $83.20 | 21,962 |
2022-02-22 | $85.50 | $85.86 | $84.23 | $84.79 | $84.58 | 23,623 |
2022-02-18 | $85.93 | $86.48 | $85.30 | $85.63 | $85.42 | 20,974 |
2022-02-17 | $87.03 | $87.03 | $85.93 | $86.03 | $85.82 | 41,155 |
2022-02-16 | $87.07 | $87.89 | $86.93 | $87.76 | $87.54 | 21,394 |
2022-02-15 | $86.80 | $87.60 | $86.80 | $87.56 | $87.35 | 43,637 |
2022-02-14 | $87.04 | $87.29 | $85.81 | $86.30 | $86.09 | 19,425 |
2022-02-11 | $88.34 | $88.83 | $86.73 | $87.14 | $86.93 | 23,798 |
2022-02-10 | $88.89 | $90.07 | $88.00 | $88.35 | $88.13 | 56,535 |
2022-02-09 | $89.08 | $89.72 | $89.08 | $89.67 | $89.45 | 34,865 |
2022-02-08 | $87.41 | $88.42 | $87.32 | $88.30 | $88.08 | 31,103 |
2022-02-07 | $87.60 | $88.14 | $87.35 | $87.47 | $87.26 | 21,252 |
2022-02-04 | $87.07 | $88.00 | $86.61 | $87.40 | $87.19 | 18,359 |
2022-02-03 | $87.86 | $88.28 | $87.19 | $87.23 | $87.02 | 78,728 |
2022-02-02 | $88.02 | $88.61 | $87.54 | $88.51 | $88.29 | 58,613 |
2022-02-01 | $87.09 | $87.74 | $86.41 | $87.72 | $87.50 | 179,820 |
2022-01-31 | $85.52 | $87.02 | $85.52 | $87.02 | $86.81 | 25,797 |
2022-01-28 | $83.97 | $85.56 | $83.29 | $85.55 | $85.34 | 21,211 |
2022-01-27 | $85.48 | $86.28 | $83.78 | $84.18 | $83.97 | 49,832 |
2022-01-26 | $86.16 | $86.71 | $83.97 | $84.75 | $84.54 | 42,156 |
2022-01-25 | $84.76 | $86.10 | $83.79 | $85.24 | $85.03 | 103,502 |
2022-01-24 | $84.28 | $86.08 | $82.60 | $86.08 | $85.87 | 196,274 |
2022-01-21 | $86.54 | $87.01 | $85.29 | $85.44 | $85.23 | 47,775 |
2022-01-20 | $88.38 | $89.10 | $86.77 | $86.82 | $86.61 | 35,130 |
2022-01-19 | $89.42 | $89.50 | $87.92 | $87.92 | $87.70 | 181,714 |
2022-01-18 | $89.64 | $89.64 | $88.81 | $89.00 | $88.78 | 21,346 |
2022-01-14 | $89.72 | $90.50 | $89.49 | $90.48 | $90.26 | 59,549 |
2022-01-13 | $91.52 | $91.52 | $90.31 | $90.41 | $90.19 | 24,923 |
2022-01-12 | $91.25 | $91.57 | $90.66 | $91.13 | $90.91 | 79,984 |
2022-01-11 | $90.21 | $90.99 | $89.70 | $90.98 | $90.76 | 18,896 |
2022-01-10 | $90.02 | $90.25 | $88.87 | $90.18 | $89.96 | 43,460 |
2022-01-07 | $90.93 | $90.93 | $90.26 | $90.44 | $90.21 | 18,968 |
2022-01-06 | $90.46 | $91.16 | $90.08 | $90.69 | $90.47 | 50,261 |
2022-01-05 | $92.20 | $92.37 | $90.46 | $90.47 | $90.25 | 207,979 |
2022-01-04 | $92.34 | $92.41 | $91.71 | $92.23 | $92.00 | 59,023 |
2022-01-03 | $92.44 | $92.44 | $91.44 | $91.80 | $91.57 | 70,293 |
2021-12-31 | $92.31 | $92.68 | $92.28 | $92.33 | $92.11 | 11,712 |
2021-12-30 | $92.65 | $92.82 | $92.28 | $92.28 | $92.05 | 13,832 |
2021-12-29 | $92.20 | $92.60 | $92.07 | $92.48 | $92.25 | 31,909 |
2021-12-28 | $92.31 | $92.58 | $92.10 | $92.17 | $91.94 | 34,349 |
2021-12-27 | $91.36 | $92.25 | $91.36 | $92.25 | $92.02 | 23,836 |
2021-12-23 | $90.85 | $91.38 | $90.85 | $91.08 | $90.86 | 30,997 |
2021-12-22 | $90.14 | $90.79 | $90.11 | $90.74 | $90.23 | 25,143 |
2021-12-21 | $89.25 | $90.13 | $89.07 | $90.09 | $89.59 | 45,283 |
2021-12-20 | $88.00 | $88.49 | $87.50 | $88.42 | $87.93 | 137,437 |
2021-12-17 | $89.68 | $90.59 | $89.50 | $89.67 | $89.17 | 15,930 |
2021-12-16 | $91.05 | $91.34 | $90.18 | $90.53 | $90.02 | 10,971 |
2021-12-15 | $89.33 | $90.76 | $89.21 | $90.76 | $90.25 | 9,141 |
2021-12-14 | $89.75 | $90.17 | $89.19 | $89.59 | $89.09 | 33,426 |
2021-12-13 | $90.94 | $90.94 | $90.17 | $90.25 | $89.75 | 18,227 |
2021-12-10 | $90.95 | $90.98 | $90.48 | $90.98 | $90.47 | 12,883 |
2021-12-09 | $91.13 | $91.17 | $90.49 | $90.49 | $89.98 | 12,685 |
2021-12-08 | $91.12 | $91.45 | $90.87 | $91.36 | $90.85 | 35,364 |
2021-12-07 | $90.30 | $91.22 | $90.30 | $90.93 | $90.42 | 30,195 |
2021-12-06 | $88.91 | $89.61 | $88.43 | $89.23 | $88.73 | 22,559 |
2021-12-03 | $88.53 | $88.61 | $87.80 | $88.50 | $88.01 | 22,891 |
2021-12-02 | $87.70 | $89.52 | $87.66 | $89.23 | $88.73 | 31,218 |
2021-12-01 | $89.85 | $90.14 | $87.28 | $87.34 | $86.85 | 24,946 |
2021-11-30 | $90.60 | $90.68 | $88.61 | $88.65 | $88.15 | 29,369 |
2021-11-29 | $91.48 | $91.63 | $90.74 | $91.20 | $90.69 | 15,915 |
2021-11-26 | $90.56 | $91.07 | $90.20 | $90.53 | $90.02 | 11,955 |
2021-11-24 | $91.85 | $92.25 | $91.83 | $92.18 | $91.67 | 10,563 |
2021-11-23 | $91.55 | $91.94 | $91.10 | $91.90 | $91.39 | 14,942 |
2021-11-22 | $92.54 | $92.62 | $91.76 | $91.76 | $91.25 | 18,303 |
2021-11-19 | $92.13 | $92.39 | $91.92 | $91.96 | $91.45 | 19,702 |
2021-11-18 | $92.50 | $92.65 | $92.00 | $92.32 | $91.80 | 17,149 |
2021-11-17 | $92.76 | $92.76 | $92.28 | $92.50 | $91.98 | 16,982 |
2021-11-16 | $92.70 | $93.29 | $92.70 | $92.98 | $92.46 | 10,738 |
2021-11-15 | $92.86 | $92.86 | $92.49 | $92.57 | $92.05 | 12,563 |
2021-11-12 | $92.34 | $92.65 | $92.06 | $92.63 | $92.11 | 14,224 |
2021-11-11 | $91.92 | $92.12 | $91.85 | $92.01 | $91.50 | 11,711 |
2021-11-10 | $92.10 | $92.32 | $91.45 | $91.66 | $91.15 | 14,831 |
2021-11-09 | $92.29 | $92.46 | $92.02 | $92.33 | $91.81 | 28,858 |
2021-11-08 | $92.28 | $92.31 | $92.06 | $92.25 | $91.73 | 9,140 |
2021-11-05 | $92.24 | $92.48 | $91.53 | $91.88 | $91.37 | 17,322 |
2021-11-04 | $91.77 | $92.00 | $91.37 | $91.65 | $91.14 | 12,979 |
2021-11-03 | $91.05 | $91.73 | $91.05 | $91.71 | $91.20 | 9,609 |
2021-11-02 | $91.08 | $91.34 | $90.91 | $91.30 | $90.79 | 12,205 |
2021-11-01 | $90.82 | $91.04 | $90.60 | $91.04 | $90.53 | 202,941 |
2021-10-29 | $90.17 | $90.72 | $90.17 | $90.61 | $90.10 | 15,139 |
2021-10-28 | $89.71 | $90.50 | $89.71 | $90.44 | $89.93 | 27,775 |
2021-10-27 | $90.58 | $90.58 | $89.39 | $89.39 | $88.89 | 14,776 |
2021-10-26 | $91.19 | $91.28 | $90.69 | $90.75 | $90.24 | 9,774 |
2021-10-25 | $90.77 | $91.20 | $90.61 | $90.94 | $90.43 | 20,594 |
2021-10-22 | $90.57 | $90.93 | $90.38 | $90.70 | $90.19 | 9,229 |
2021-10-21 | $90.08 | $90.48 | $89.99 | $90.48 | $89.97 | 16,217 |
2021-10-20 | $89.79 | $90.27 | $89.79 | $90.21 | $89.71 | 15,299 |
2021-10-19 | $89.31 | $89.55 | $89.10 | $89.43 | $88.93 | 21,079 |
2021-10-18 | $88.30 | $88.97 | $88.30 | $88.92 | $88.42 | 14,536 |
2021-10-15 | $88.99 | $89.08 | $88.60 | $88.64 | $88.14 | 11,761 |
2021-10-14 | $87.52 | $88.33 | $87.52 | $88.31 | $87.82 | 15,034 |
2021-10-13 | $86.56 | $87.00 | $86.08 | $86.90 | $86.41 | 29,595 |
2021-10-12 | $86.42 | $86.73 | $86.22 | $86.42 | $85.94 | 10,721 |
2021-10-11 | $86.74 | $87.34 | $86.28 | $86.28 | $85.80 | 12,478 |
2021-10-08 | $87.07 | $87.22 | $86.70 | $86.78 | $86.30 | 19,959 |
2021-10-07 | $86.69 | $87.55 | $86.69 | $86.89 | $86.40 | 11,575 |
2021-10-06 | $85.23 | $86.09 | $84.81 | $86.07 | $85.59 | 15,144 |
2021-10-05 | $85.43 | $86.34 | $85.24 | $85.95 | $85.47 | 21,917 |
2021-10-04 | $85.63 | $85.85 | $84.84 | $85.05 | $84.57 | 140,929 |
2021-10-01 | $85.50 | $86.30 | $84.60 | $85.83 | $85.35 | 321,851 |
2021-09-30 | $86.83 | $86.83 | $85.30 | $85.30 | $84.82 | 52,749 |
2021-09-29 | $86.56 | $86.71 | $86.34 | $86.37 | $85.89 | 13,236 |
2021-09-28 | $87.57 | $87.57 | $86.09 | $86.17 | $85.69 | 13,847 |
2021-09-27 | $88.17 | $88.34 | $87.94 | $87.98 | $87.49 | 9,130 |
2021-09-24 | $87.88 | $88.23 | $87.80 | $88.13 | $87.64 | 15,288 |
2021-09-23 | $87.28 | $88.62 | $87.28 | $88.17 | $87.68 | 13,130 |
2021-09-22 | $86.92 | $87.62 | $86.87 | $87.28 | $86.60 | 15,244 |
2021-09-21 | $86.70 | $87.09 | $86.13 | $86.37 | $85.69 | 20,851 |
2021-09-20 | $86.35 | $86.78 | $85.45 | $86.45 | $85.77 | 49,904 |
2021-09-17 | $88.51 | $88.54 | $87.89 | $87.95 | $87.26 | 10,832 |
2021-09-16 | $88.51 | $88.90 | $88.17 | $88.62 | $87.93 | 15,511 |
2021-09-15 | $87.87 | $88.69 | $87.87 | $88.62 | $87.93 | 12,087 |
2021-09-14 | $88.77 | $88.77 | $87.64 | $87.78 | $87.09 | 18,920 |
2021-09-13 | $88.45 | $88.60 | $87.99 | $88.39 | $87.70 | 15,556 |
2021-09-10 | $89.17 | $89.38 | $88.28 | $88.28 | $87.59 | 13,555 |
2021-09-09 | $88.87 | $89.43 | $88.71 | $88.95 | $88.25 | 14,722 |
2021-09-08 | $88.91 | $89.21 | $88.79 | $89.04 | $88.34 | 17,228 |
2021-09-07 | $89.92 | $89.92 | $89.25 | $89.33 | $88.63 | 13,008 |
2021-09-03 | $90.02 | $90.15 | $89.90 | $90.06 | $89.35 | 13,245 |
2021-09-02 | $89.97 | $90.15 | $89.87 | $90.11 | $89.40 | 11,695 |
2021-09-01 | $89.42 | $89.80 | $89.39 | $89.60 | $88.90 | 9,923 |
2021-08-31 | $89.49 | $89.74 | $89.44 | $89.61 | $88.91 | 11,356 |
2021-08-30 | $89.82 | $90.02 | $89.73 | $89.73 | $89.03 | 17,953 |
2021-08-27 | $89.14 | $89.87 | $89.14 | $89.79 | $89.09 | 26,847 |
2021-08-26 | $89.43 | $89.45 | $88.89 | $88.96 | $88.26 | 11,377 |
2021-08-25 | $88.94 | $89.67 | $88.94 | $89.49 | $88.79 | 16,174 |
2021-08-24 | $88.76 | $89.09 | $88.75 | $88.97 | $88.27 | 10,666 |
2021-08-23 | $88.27 | $88.78 | $88.27 | $88.59 | $87.90 | 13,609 |
2021-08-20 | $87.30 | $88.00 | $87.30 | $87.95 | $87.26 | 23,804 |
2021-08-19 | $87.51 | $87.56 | $87.01 | $87.21 | $86.53 | 12,493 |
2021-08-18 | $88.15 | $88.49 | $87.44 | $87.44 | $86.75 | 20,442 |
2021-08-17 | $88.18 | $88.56 | $87.70 | $88.39 | $87.69 | 25,155 |
2021-08-16 | $88.76 | $88.97 | $88.36 | $88.97 | $88.27 | 16,512 |
2021-08-13 | $89.06 | $89.06 | $88.94 | $88.98 | $88.28 | 85,893 |
2021-08-12 | $88.68 | $89.03 | $88.63 | $89.02 | $88.32 | 17,643 |
2021-08-11 | $88.78 | $88.92 | $88.56 | $88.92 | $88.22 | 12,586 |
2021-08-10 | $88.47 | $88.83 | $88.38 | $88.53 | $87.84 | 11,957 |
2021-08-09 | $87.85 | $88.48 | $87.85 | $88.32 | $87.63 | 17,490 |
2021-08-06 | $88.03 | $88.37 | $87.98 | $88.08 | $87.39 | 13,196 |
2021-08-05 | $87.66 | $87.95 | $87.60 | $87.89 | $87.20 | 12,056 |
2021-08-04 | $87.40 | $87.81 | $87.40 | $87.47 | $86.78 | 11,857 |
2021-08-03 | $87.05 | $87.75 | $86.64 | $87.75 | $87.06 | 10,501 |
2021-08-02 | $86.99 | $87.51 | $86.85 | $86.87 | $86.19 | 27,753 |
2021-07-30 | $86.86 | $87.44 | $86.80 | $86.85 | $86.17 | 13,797 |
2021-07-29 | $87.05 | $87.48 | $86.99 | $87.26 | $86.58 | 16,683 |
2021-07-28 | $86.63 | $87.00 | $86.36 | $86.69 | $86.01 | 13,704 |
2021-07-27 | $86.30 | $86.57 | $86.06 | $86.53 | $85.85 | 20,343 |
2021-07-26 | $86.57 | $86.82 | $86.57 | $86.82 | $86.14 | 12,044 |
2021-07-23 | $86.35 | $86.74 | $86.15 | $86.66 | $85.98 | 20,083 |
2021-07-22 | $85.62 | $85.90 | $85.49 | $85.85 | $85.18 | 13,255 |
2021-07-21 | $85.43 | $85.93 | $85.43 | $85.84 | $85.17 | 163,581 |
2021-07-20 | $83.85 | $85.42 | $83.85 | $85.20 | $84.53 | 18,993 |
2021-07-19 | $83.37 | $83.69 | $83.12 | $83.64 | $82.98 | 28,015 |
2021-07-16 | $85.67 | $85.67 | $84.71 | $84.74 | $84.08 | 17,604 |
2021-07-15 | $84.94 | $85.41 | $84.88 | $85.26 | $84.59 | 20,443 |
2021-07-14 | $85.77 | $85.77 | $85.23 | $85.34 | $84.67 | 17,381 |
2021-07-13 | $86.31 | $86.31 | $85.68 | $85.68 | $85.01 | 21,905 |
2021-07-12 | $85.95 | $86.54 | $85.95 | $86.49 | $85.81 | 10,829 |
2021-07-09 | $85.58 | $86.29 | $85.58 | $86.23 | $85.55 | 27,397 |
2021-07-08 | $84.67 | $85.32 | $84.36 | $84.92 | $84.25 | 29,260 |
2021-07-07 | $85.79 | $85.94 | $85.27 | $85.84 | $85.17 | 27,417 |
2021-07-06 | $86.27 | $86.27 | $85.29 | $85.80 | $85.13 | 19,871 |
2021-07-02 | $86.40 | $86.41 | $86.10 | $86.34 | $85.66 | 13,151 |
2021-07-01 | $86.02 | $86.27 | $85.94 | $86.17 | $85.49 | 14,763 |
2021-06-30 | $85.76 | $85.89 | $85.67 | $85.87 | $85.20 | 17,666 |
2021-06-29 | $85.89 | $86.14 | $85.67 | $85.78 | $85.11 | 16,604 |
2021-06-28 | $85.88 | $85.88 | $85.42 | $85.79 | $85.12 | 21,405 |
2021-06-25 | $85.33 | $85.68 | $85.33 | $85.67 | $85.00 | 11,277 |
2021-06-24 | $84.92 | $85.30 | $84.90 | $85.19 | $84.52 | 21,227 |
2021-06-23 | $84.93 | $85.09 | $84.78 | $84.80 | $83.97 | 28,540 |
2021-06-22 | $84.44 | $85.02 | $84.37 | $84.85 | $84.02 | 86,284 |
2021-06-21 | $83.47 | $84.41 | $83.47 | $84.39 | $83.56 | 17,238 |
2021-06-18 | $83.75 | $83.75 | $83.06 | $83.16 | $82.34 | 16,170 |
2021-06-17 | $85.03 | $85.03 | $83.90 | $84.45 | $83.62 | 29,256 |
2021-06-16 | $85.58 | $85.60 | $84.88 | $85.22 | $84.38 | 8,128 |
2021-06-15 | $85.67 | $85.80 | $85.34 | $85.63 | $84.79 | 13,125 |
2021-06-14 | $86.08 | $86.08 | $85.45 | $85.75 | $84.91 | 51,686 |
2021-06-11 | $85.96 | $86.03 | $85.69 | $86.00 | $85.16 | 12,504 |
2021-06-10 | $86.03 | $86.07 | $85.61 | $85.70 | $84.86 | 13,098 |
2021-06-09 | $86.15 | $86.15 | $85.75 | $85.75 | $84.91 | 24,622 |
2021-06-08 | $85.92 | $86.17 | $85.59 | $86.09 | $85.25 | 25,764 |
2021-06-07 | $85.97 | $86.01 | $85.84 | $86.00 | $85.16 | 23,424 |
2021-06-04 | $85.70 | $85.92 | $85.57 | $85.86 | $85.02 | 33,831 |
2021-06-03 | $85.13 | $85.56 | $84.95 | $85.41 | $84.57 | 19,636 |
2021-06-02 | $85.20 | $85.56 | $85.18 | $85.56 | $84.72 | 45,813 |
2021-06-01 | $85.69 | $85.69 | $85.19 | $85.31 | $84.47 | 17,332 |
2021-05-28 | $85.43 | $85.43 | $85.06 | $85.14 | $84.31 | 30,546 |
2021-05-27 | $85.04 | $85.20 | $84.91 | $85.15 | $84.32 | 24,133 |
2021-05-26 | $84.24 | $84.69 | $84.24 | $84.62 | $83.79 | 218,493 |
2021-05-25 | $84.45 | $84.92 | $84.13 | $84.18 | $83.35 | 26,988 |
2021-05-24 | $84.34 | $84.81 | $84.34 | $84.56 | $83.73 | 19,465 |
2021-05-21 | $83.88 | $84.36 | $83.88 | $83.92 | $83.10 | 22,489 |
2021-05-20 | $83.04 | $84.02 | $83.04 | $83.81 | $82.99 | 11,332 |
2021-05-19 | $82.11 | $82.86 | $81.88 | $82.82 | $82.01 | 19,973 |
2021-05-18 | $83.77 | $83.96 | $83.21 | $83.21 | $82.39 | 37,650 |
2021-05-17 | $83.73 | $83.92 | $83.39 | $83.83 | $83.01 | 16,573 |
2021-05-14 | $83.22 | $84.18 | $83.22 | $83.98 | $83.16 | 19,533 |
2021-05-13 | $81.74 | $82.97 | $81.74 | $82.62 | $81.81 | 28,357 |
2021-05-12 | $83.17 | $83.27 | $81.50 | $81.50 | $80.70 | 20,066 |
2021-05-11 | $83.28 | $83.93 | $82.78 | $83.55 | $82.73 | 28,484 |
2021-05-10 | $85.18 | $85.40 | $84.37 | $84.39 | $83.56 | 32,317 |
2021-05-07 | $84.18 | $85.09 | $84.18 | $85.01 | $84.18 | 26,236 |
2021-05-06 | $83.73 | $84.12 | $83.22 | $84.07 | $83.25 | 37,113 |
2021-05-05 | $84.19 | $84.20 | $83.59 | $83.84 | $83.02 | 17,537 |
2021-05-04 | $83.69 | $83.85 | $82.94 | $83.85 | $83.03 | 21,062 |
2021-05-03 | $84.37 | $84.37 | $83.94 | $83.97 | $83.15 | 30,905 |
2021-04-30 | $84.04 | $84.25 | $83.66 | $83.82 | $83.00 | 23,624 |
2021-04-29 | $84.76 | $84.85 | $83.97 | $84.57 | $83.74 | 51,652 |
2021-04-28 | $84.30 | $84.39 | $84.12 | $84.18 | $83.35 | 35,339 |
2021-04-27 | $84.30 | $84.47 | $84.11 | $84.43 | $83.60 | 37,511 |
2021-04-26 | $84.03 | $84.39 | $84.03 | $84.27 | $83.44 | 46,986 |
2021-04-23 | $83.05 | $84.11 | $83.05 | $83.91 | $83.09 | 30,865 |
2021-04-22 | $83.53 | $83.72 | $82.59 | $82.84 | $82.03 | 22,744 |
2021-04-21 | $82.28 | $83.49 | $82.28 | $83.49 | $82.67 | 59,760 |
2021-04-20 | $82.97 | $83.01 | $82.12 | $82.42 | $81.61 | 43,924 |
2021-04-19 | $83.58 | $83.63 | $82.89 | $83.13 | $82.31 | 49,962 |
2021-04-16 | $83.77 | $83.83 | $83.50 | $83.70 | $82.88 | 66,033 |
2021-04-15 | $83.22 | $83.50 | $83.00 | $83.48 | $82.66 | 24,911 |
2021-04-14 | $82.70 | $83.24 | $82.66 | $82.72 | $81.91 | 50,981 |
2021-04-13 | $82.58 | $82.80 | $82.30 | $82.74 | $81.93 | 20,682 |
2021-04-12 | $82.52 | $82.63 | $82.32 | $82.56 | $81.75 | 79,469 |
2021-04-09 | $82.15 | $82.51 | $82.06 | $82.46 | $81.65 | 20,681 |
2021-04-08 | $81.95 | $82.12 | $81.63 | $82.06 | $81.26 | 38,791 |
2021-04-07 | $81.89 | $81.89 | $81.50 | $81.67 | $80.87 | 32,459 |
2021-04-06 | $81.62 | $82.11 | $81.53 | $81.92 | $81.11 | 17,317 |
2021-04-05 | $81.73 | $81.74 | $81.28 | $81.68 | $80.88 | 26,705 |
2021-04-01 | $80.33 | $81.03 | $80.33 | $81.03 | $80.24 | 151,501 |
2021-03-31 | $79.95 | $80.42 | $79.95 | $80.08 | $79.29 | 17,981 |
2021-03-30 | $79.32 | $79.78 | $79.21 | $79.69 | $78.91 | 21,664 |
2021-03-29 | $79.43 | $79.88 | $79.08 | $79.44 | $78.66 | 23,761 |
2021-03-26 | $79.23 | $80.09 | $78.89 | $80.06 | $79.27 | 16,632 |
2021-03-25 | $77.53 | $78.92 | $77.22 | $78.82 | $78.05 | 99,426 |
2021-03-24 | $79.18 | $79.45 | $78.20 | $78.20 | $77.35 | 131,201 |
2021-03-23 | $79.59 | $79.76 | $78.68 | $78.85 | $77.99 | 22,253 |
2021-03-22 | $79.65 | $80.13 | $79.49 | $79.88 | $79.01 | 27,292 |
2021-03-19 | $79.33 | $79.98 | $78.93 | $79.57 | $78.70 | 126,750 |
2021-03-18 | $80.00 | $80.60 | $79.24 | $79.38 | $78.52 | 21,497 |
2021-03-17 | $79.82 | $80.62 | $79.52 | $80.51 | $79.63 | 30,947 |
2021-03-16 | $80.90 | $80.90 | $79.97 | $80.23 | $79.35 | 89,854 |
2021-03-15 | $80.25 | $80.84 | $79.88 | $80.81 | $79.93 | 29,408 |
2021-03-12 | $79.51 | $80.20 | $79.26 | $80.19 | $79.32 | 22,906 |
2021-03-11 | $79.32 | $80.04 | $79.32 | $79.79 | $78.92 | 25,896 |
2021-03-10 | $78.69 | $79.09 | $78.69 | $78.73 | $77.87 | 34,292 |
2021-03-09 | $78.03 | $78.61 | $77.97 | $78.11 | $77.25 | 77,391 |
2021-03-08 | $77.52 | $78.33 | $77.13 | $77.13 | $76.29 | 146,159 |
2021-03-05 | $76.78 | $77.51 | $74.60 | $77.34 | $76.50 | 57,100 |
2021-03-04 | $77.37 | $77.40 | $74.76 | $75.79 | $74.96 | 39,399 |
2021-03-03 | $78.53 | $78.56 | $77.32 | $77.32 | $76.48 | 45,989 |
2021-03-02 | $79.20 | $79.20 | $78.48 | $78.48 | $77.63 | 31,532 |
2021-03-01 | $78.20 | $79.41 | $78.20 | $79.08 | $78.22 | 29,408 |
2021-02-26 | $77.61 | $77.95 | $76.64 | $77.15 | $76.31 | 52,245 |
2021-02-25 | $79.02 | $79.56 | $76.90 | $77.23 | $76.39 | 116,407 |
2021-02-24 | $78.37 | $79.45 | $78.12 | $79.32 | $78.46 | 44,827 |
2021-02-23 | $78.15 | $78.67 | $76.95 | $78.50 | $77.65 | 222,297 |
2021-02-22 | $79.08 | $79.14 | $78.48 | $78.48 | $77.63 | 35,765 |
2021-02-19 | $79.23 | $79.73 | $79.23 | $79.43 | $78.57 | 29,303 |
2021-02-18 | $78.69 | $79.13 | $78.41 | $78.88 | $78.02 | 25,896 |
2021-02-17 | $79.18 | $79.31 | $78.52 | $79.27 | $78.41 | 52,478 |
2021-02-16 | $80.28 | $80.28 | $79.47 | $79.54 | $78.68 | 14,587 |
2021-02-12 | $79.08 | $79.76 | $79.08 | $79.76 | $78.89 | 34,437 |
2021-02-11 | $79.10 | $79.30 | $78.59 | $79.09 | $78.23 | 21,092 |
2021-02-10 | $79.04 | $79.16 | $78.23 | $78.82 | $77.96 | 16,929 |
2021-02-09 | $78.33 | $78.78 | $78.30 | $78.65 | $77.79 | 11,088 |
2021-02-08 | $78.19 | $78.38 | $78.06 | $78.37 | $77.52 | 26,634 |
2021-02-05 | $77.63 | $77.67 | $77.48 | $77.65 | $76.80 | 13,770 |
2021-02-04 | $76.28 | $77.09 | $76.28 | $77.04 | $76.20 | 56,632 |
2021-02-03 | $76.22 | $76.28 | $75.82 | $76.13 | $75.30 | 18,238 |
2021-02-02 | $75.66 | $76.34 | $75.64 | $76.11 | $75.28 | 22,323 |
2021-02-01 | $74.42 | $75.05 | $73.97 | $74.93 | $74.11 | 15,998 |
2021-01-29 | $74.76 | $74.87 | $73.40 | $73.87 | $73.06 | 36,411 |
2021-01-28 | $74.48 | $75.47 | $74.48 | $74.98 | $74.16 | 20,469 |
2021-01-27 | $74.96 | $75.25 | $73.79 | $74.04 | $73.23 | 52,690 |
2021-01-26 | $76.90 | $76.97 | $76.00 | $76.00 | $75.17 | 40,277 |
2021-01-25 | $76.74 | $77.01 | $75.96 | $76.69 | $75.85 | 29,502 |
2021-01-22 | $76.35 | $76.80 | $76.23 | $76.76 | $75.92 | 40,827 |
2021-01-21 | $77.34 | $77.34 | $76.90 | $76.95 | $76.11 | 21,634 |
2021-01-20 | $77.07 | $77.27 | $76.85 | $77.27 | $76.43 | 26,392 |
2021-01-19 | $76.73 | $76.76 | $76.45 | $76.69 | $75.86 | 53,212 |
2021-01-15 | $76.27 | $76.47 | $75.70 | $76.15 | $75.32 | 18,183 |
2021-01-14 | $76.87 | $77.16 | $76.71 | $76.76 | $75.92 | 82,865 |
2021-01-13 | $76.82 | $76.84 | $76.32 | $76.56 | $75.72 | 23,795 |
2021-01-12 | $76.27 | $76.81 | $76.27 | $76.81 | $75.98 | 34,140 |
2021-01-11 | $75.36 | $76.40 | $75.36 | $76.10 | $75.27 | 60,536 |
2021-01-08 | $75.81 | $76.29 | $75.24 | $76.01 | $75.18 | 73,966 |
2021-01-07 | $74.79 | $75.89 | $74.79 | $75.81 | $74.98 | 41,804 |
2021-01-06 | $73.18 | $75.00 | $73.18 | $74.41 | $73.60 | 138,036 |
2021-01-05 | $72.75 | $73.22 | $72.49 | $73.10 | $72.30 | 22,489 |
2021-01-04 | $73.79 | $73.79 | $71.70 | $72.33 | $71.54 | 63,551 |
2020-12-31 | $73.11 | $73.43 | $72.82 | $73.43 | $72.63 | 28,964 |
2020-12-30 | $72.89 | $73.24 | $72.89 | $73.05 | $72.25 | 20,701 |
2020-12-29 | $73.35 | $73.35 | $72.45 | $72.64 | $71.85 | 12,663 |
2020-12-28 | $73.88 | $74.04 | $72.94 | $72.96 | $72.17 | 11,999 |
2020-12-24 | $73.43 | $73.43 | $73.18 | $73.42 | $72.62 | 14,180 |
2020-12-23 | $73.74 | $73.94 | $73.60 | $73.69 | $72.64 | 20,362 |
2020-12-22 | $73.52 | $73.59 | $73.28 | $73.53 | $72.48 | 20,371 |
2020-12-21 | $72.85 | $73.54 | $72.42 | $73.37 | $72.32 | 25,156 |
2020-12-18 | $73.75 | $73.82 | $73.20 | $73.68 | $72.63 | 35,281 |
2020-12-17 | $73.31 | $73.73 | $73.31 | $73.67 | $72.62 | 20,366 |
2020-12-16 | $73.15 | $73.21 | $72.77 | $73.04 | $72.00 | 30,329 |
2020-12-15 | $72.42 | $72.96 | $72.41 | $72.90 | $71.86 | 19,042 |
2020-12-14 | $72.85 | $72.96 | $72.01 | $72.03 | $71.00 | 24,446 |
2020-12-11 | $72.10 | $72.37 | $71.59 | $72.21 | $71.18 | 16,181 |
2020-12-10 | $71.57 | $72.48 | $71.57 | $72.48 | $71.45 | 21,986 |
2020-12-09 | $72.79 | $72.94 | $71.69 | $72.16 | $71.14 | 22,168 |
2020-12-08 | $72.32 | $72.80 | $72.30 | $72.72 | $71.68 | 13,769 |
2020-12-07 | $72.31 | $72.51 | $72.21 | $72.36 | $71.33 | 23,947 |
2020-12-04 | $71.84 | $72.51 | $71.84 | $72.51 | $71.48 | 26,559 |
2020-12-03 | $71.27 | $71.94 | $71.27 | $71.57 | $70.55 | 28,043 |
2020-12-02 | $70.81 | $71.27 | $70.66 | $71.23 | $70.22 | 34,582 |
2020-12-01 | $71.53 | $71.65 | $71.12 | $71.24 | $70.23 | 35,307 |
2020-11-30 | $71.19 | $71.29 | $70.47 | $70.76 | $69.75 | 19,082 |
2020-11-27 | $71.09 | $71.27 | $71.07 | $71.19 | $70.17 | 9,425 |
2020-11-25 | $70.87 | $70.98 | $70.59 | $70.87 | $69.86 | 15,750 |
2020-11-24 | $70.83 | $71.07 | $70.72 | $70.96 | $69.95 | 31,507 |
2020-11-23 | $69.81 | $70.31 | $69.74 | $70.10 | $69.10 | 18,379 |
2020-11-20 | $69.13 | $69.57 | $69.13 | $69.32 | $68.34 | 27,711 |
2020-11-19 | $68.79 | $69.50 | $68.62 | $69.43 | $68.44 | 27,452 |
2020-11-18 | $69.76 | $69.90 | $68.91 | $68.91 | $67.93 | 32,228 |
2020-11-17 | $69.20 | $69.87 | $69.05 | $69.65 | $68.66 | 53,985 |
2020-11-16 | $69.51 | $69.73 | $69.06 | $69.68 | $68.69 | 25,261 |
2020-11-13 | $68.25 | $68.87 | $68.25 | $68.76 | $67.78 | 30,999 |
2020-11-12 | $68.44 | $68.50 | $67.53 | $67.85 | $66.88 | 29,480 |
2020-11-11 | $68.41 | $68.67 | $68.29 | $68.55 | $67.57 | 51,962 |
2020-11-10 | $67.63 | $68.06 | $67.00 | $67.94 | $66.97 | 15,051 |
2020-11-09 | $69.50 | $69.65 | $67.80 | $67.86 | $66.89 | 35,711 |
2020-11-06 | $67.69 | $67.82 | $67.44 | $67.56 | $66.60 | 13,879 |
2020-11-05 | $66.98 | $67.76 | $66.98 | $67.52 | $66.56 | 35,616 |
2020-11-04 | $65.61 | $66.91 | $65.38 | $66.04 | $65.10 | 23,445 |
2020-11-03 | $64.70 | $65.52 | $64.68 | $65.29 | $64.36 | 37,112 |
2020-11-02 | $63.53 | $64.06 | $63.29 | $63.87 | $62.96 | 40,622 |
2020-10-30 | $63.09 | $63.31 | $62.20 | $62.92 | $62.02 | 33,501 |
2020-10-29 | $63.15 | $64.09 | $63.10 | $63.74 | $62.83 | 49,385 |
2020-10-28 | $63.84 | $63.95 | $63.17 | $63.21 | $62.31 | 31,247 |
2020-10-27 | $65.48 | $65.53 | $64.97 | $64.97 | $64.04 | 18,150 |
2020-10-26 | $66.00 | $66.11 | $64.79 | $65.41 | $64.48 | 38,526 |
2020-10-23 | $66.55 | $66.70 | $66.21 | $66.68 | $65.73 | 145,873 |
2020-10-22 | $65.71 | $66.34 | $65.43 | $66.27 | $65.33 | 27,800 |
2020-10-21 | $66.09 | $66.44 | $65.64 | $65.69 | $64.76 | 97,537 |
2020-10-20 | $66.18 | $66.68 | $66.03 | $66.03 | $65.09 | 40,893 |
2020-10-19 | $66.82 | $67.06 | $65.83 | $65.92 | $64.98 | 43,715 |
2020-10-16 | $66.96 | $67.08 | $66.65 | $66.68 | $65.73 | 71,792 |
2020-10-15 | $65.72 | $66.79 | $65.70 | $66.70 | $65.75 | 55,141 |
2020-10-14 | $66.93 | $67.15 | $66.41 | $66.45 | $65.50 | 17,952 |
2020-10-13 | $66.90 | $66.99 | $66.68 | $66.82 | $65.87 | 25,024 |
2020-10-12 | $66.80 | $67.14 | $66.79 | $66.97 | $66.02 | 20,699 |
2020-10-09 | $66.48 | $66.68 | $66.32 | $66.39 | $65.44 | 19,748 |
2020-10-08 | $65.95 | $66.09 | $65.71 | $66.08 | $65.14 | 29,257 |
2020-10-07 | $64.77 | $65.56 | $64.77 | $65.45 | $64.51 | 34,751 |
2020-10-06 | $65.18 | $65.71 | $64.16 | $64.30 | $63.38 | 32,543 |
2020-10-05 | $64.14 | $64.93 | $64.14 | $64.89 | $63.97 | 15,692 |
2020-10-02 | $63.10 | $63.93 | $63.10 | $63.70 | $62.79 | 16,420 |
2020-10-01 | $63.55 | $63.87 | $63.28 | $63.60 | $62.69 | 115,792 |
2020-09-30 | $63.11 | $63.84 | $62.88 | $63.21 | $62.31 | 57,352 |
2020-09-29 | $63.12 | $63.34 | $62.73 | $62.93 | $62.04 | 20,731 |
2020-09-28 | $62.74 | $63.40 | $62.74 | $63.21 | $62.31 | 54,999 |
2020-09-25 | $60.73 | $62.22 | $60.73 | $62.10 | $61.22 | 227,112 |
2020-09-24 | $60.73 | $61.60 | $60.12 | $60.97 | $60.10 | 34,387 |
2020-09-23 | $62.81 | $62.88 | $61.06 | $61.11 | $60.04 | 27,813 |
2020-09-22 | $62.32 | $62.61 | $61.91 | $62.52 | $61.43 | 36,388 |
2020-09-21 | $62.10 | $62.22 | $61.30 | $62.14 | $61.06 | 78,595 |
2020-09-18 | $63.96 | $64.01 | $62.92 | $63.26 | $62.16 | 85,641 |
2020-09-17 | $63.32 | $64.04 | $63.19 | $63.79 | $62.68 | 45,154 |
2020-09-16 | $64.41 | $64.93 | $64.25 | $64.29 | $63.17 | 21,825 |
2020-09-15 | $64.22 | $64.34 | $63.88 | $64.03 | $62.91 | 34,563 |
2020-09-14 | $63.28 | $63.99 | $63.28 | $63.87 | $62.75 | 13,532 |
2020-09-11 | $62.86 | $62.98 | $62.19 | $62.73 | $61.64 | 32,351 |
2020-09-10 | $63.77 | $64.07 | $62.45 | $62.61 | $61.52 | 31,763 |
2020-09-09 | $63.21 | $63.93 | $63.00 | $63.55 | $62.44 | 29,464 |
2020-09-08 | $63.04 | $63.29 | $62.53 | $62.53 | $61.44 | 22,089 |
2020-09-04 | $64.86 | $64.86 | $62.92 | $64.13 | $63.02 | 29,208 |
2020-09-03 | $66.24 | $66.42 | $64.10 | $64.51 | $63.39 | 100,885 |
2020-09-02 | $65.88 | $66.73 | $65.65 | $66.63 | $65.47 | 24,526 |
2020-09-01 | $65.12 | $65.63 | $65.00 | $65.61 | $64.47 | 24,793 |
2020-08-31 | $65.34 | $65.43 | $65.15 | $65.27 | $64.13 | 29,648 |
2020-08-28 | $65.17 | $65.46 | $65.07 | $65.46 | $64.32 | 32,062 |
2020-08-27 | $64.90 | $65.20 | $64.74 | $64.99 | $63.86 | 34,001 |
2020-08-26 | $64.58 | $64.86 | $64.52 | $64.76 | $63.63 | 19,768 |
2020-08-25 | $64.59 | $64.59 | $64.16 | $64.50 | $63.37 | 41,679 |
2020-08-24 | $64.01 | $64.39 | $63.88 | $64.38 | $63.26 | 22,962 |
2020-08-21 | $63.43 | $63.66 | $63.43 | $63.58 | $62.47 | 40,135 |
2020-08-20 | $63.37 | $63.82 | $63.37 | $63.71 | $62.60 | 37,714 |
2020-08-19 | $64.14 | $64.25 | $63.77 | $63.84 | $62.73 | 20,931 |
2020-08-18 | $64.28 | $64.50 | $64.08 | $64.11 | $63.00 | 21,788 |
2020-08-17 | $64.33 | $64.46 | $64.29 | $64.32 | $63.20 | 24,374 |
2020-08-14 | $64.09 | $64.36 | $64.05 | $64.18 | $63.06 | 13,573 |
2020-08-13 | $63.99 | $64.39 | $63.99 | $64.14 | $63.02 | 23,019 |
2020-08-12 | $64.26 | $64.42 | $64.16 | $64.27 | $63.15 | 17,287 |
2020-08-11 | $64.42 | $64.61 | $63.65 | $63.71 | $62.60 | 38,113 |
2020-08-10 | $63.78 | $64.05 | $63.63 | $63.99 | $62.88 | 37,313 |
2020-08-07 | $63.03 | $63.58 | $63.02 | $63.56 | $62.45 | 25,829 |
2020-08-06 | $63.34 | $63.40 | $62.99 | $63.29 | $62.19 | 11,855 |
2020-08-05 | $63.16 | $63.43 | $63.16 | $63.43 | $62.32 | 17,132 |
2020-08-04 | $62.48 | $62.94 | $62.48 | $62.91 | $61.81 | 26,574 |
2020-08-03 | $62.45 | $62.88 | $62.41 | $62.75 | $61.66 | 22,741 |
2020-07-31 | $62.15 | $62.20 | $61.37 | $62.20 | $61.12 | 34,393 |
2020-07-30 | $61.85 | $62.31 | $61.45 | $62.22 | $61.13 | 27,381 |
2020-07-29 | $61.81 | $62.66 | $61.81 | $62.54 | $61.45 | 29,455 |
2020-07-28 | $61.72 | $62.03 | $61.48 | $61.53 | $60.46 | 40,550 |
2020-07-27 | $61.74 | $62.00 | $61.42 | $62.00 | $60.92 | 50,495 |
2020-07-24 | $61.77 | $61.96 | $61.37 | $61.58 | $60.50 | 50,455 |
2020-07-23 | $62.45 | $62.95 | $61.83 | $62.10 | $61.02 | 89,633 |
2020-07-22 | $61.95 | $62.54 | $61.95 | $62.49 | $61.40 | 85,196 |
2020-07-21 | $62.05 | $62.38 | $61.91 | $62.07 | $60.99 | 44,670 |
2020-07-20 | $61.48 | $61.83 | $61.26 | $61.71 | $60.64 | 40,212 |
2020-07-17 | $61.41 | $61.66 | $61.13 | $61.50 | $60.43 | 102,792 |
2020-07-16 | $61.07 | $61.46 | $60.90 | $61.34 | $60.27 | 68,337 |
2020-07-15 | $61.24 | $61.68 | $60.77 | $61.51 | $60.44 | 105,594 |
2020-07-14 | $59.19 | $60.38 | $59.04 | $60.36 | $59.31 | 84,937 |
2020-07-13 | $60.68 | $61.02 | $59.41 | $59.48 | $58.44 | 78,991 |
2020-07-10 | $59.28 | $60.20 | $59.22 | $60.19 | $59.14 | 59,867 |
2020-07-09 | $60.27 | $60.27 | $58.67 | $59.34 | $58.31 | 88,409 |
2020-07-08 | $59.77 | $60.26 | $59.56 | $60.14 | $59.09 | 36,600 |
2020-07-07 | $60.11 | $60.48 | $59.59 | $59.66 | $58.62 | 39,816 |
2020-07-06 | $60.65 | $61.02 | $60.30 | $60.54 | $59.49 | 48,599 |
2020-07-02 | $60.36 | $60.59 | $59.68 | $59.81 | $58.77 | 70,236 |
2020-07-01 | $59.65 | $60.01 | $59.20 | $59.45 | $58.41 | 152,726 |
2020-06-30 | $58.52 | $59.76 | $58.41 | $59.53 | $58.49 | 54,908 |
2020-06-29 | $58.04 | $58.61 | $57.40 | $58.45 | $57.43 | 50,388 |
2020-06-26 | $58.66 | $58.66 | $57.50 | $57.60 | $56.60 | 97,475 |
2020-06-25 | $57.85 | $58.99 | $57.65 | $58.98 | $57.95 | 169,115 |
2020-06-24 | $59.80 | $59.80 | $57.98 | $58.37 | $57.14 | 68,410 |
2020-06-23 | $61.06 | $61.07 | $60.42 | $60.46 | $59.19 | 51,441 |
2020-06-22 | $59.99 | $60.49 | $59.66 | $60.36 | $59.09 | 77,795 |
2020-06-19 | $61.49 | $61.49 | $59.90 | $60.25 | $58.99 | 78,947 |
2020-06-18 | $60.15 | $61.02 | $60.15 | $60.71 | $59.44 | 133,637 |
2020-06-17 | $61.18 | $61.28 | $60.52 | $60.66 | $59.39 | 50,730 |
2020-06-16 | $62.18 | $62.18 | $60.22 | $61.04 | $59.76 | 56,145 |
2020-06-15 | $57.29 | $60.23 | $57.18 | $59.99 | $58.73 | 83,482 |
2020-06-12 | $59.69 | $59.93 | $57.80 | $59.15 | $57.91 | 51,148 |
2020-06-11 | $59.52 | $60.18 | $57.87 | $57.87 | $56.66 | 80,344 |
2020-06-10 | $63.24 | $63.24 | $61.98 | $62.20 | $60.89 | 36,988 |
2020-06-09 | $63.70 | $63.70 | $63.11 | $63.40 | $62.07 | 42,715 |
2020-06-08 | $63.97 | $64.77 | $63.81 | $64.77 | $63.41 | 70,174 |
2020-06-05 | $63.34 | $63.88 | $62.96 | $63.19 | $61.86 | 140,910 |
2020-06-04 | $60.84 | $61.44 | $60.62 | $61.16 | $59.88 | 23,402 |
2020-06-03 | $60.35 | $61.24 | $60.35 | $61.07 | $59.79 | 230,169 |
2020-06-02 | $59.35 | $59.78 | $59.20 | $59.75 | $58.50 | 77,286 |
2020-06-01 | $58.52 | $59.32 | $58.47 | $59.15 | $57.91 | 108,052 |
2020-05-29 | $57.95 | $58.57 | $57.51 | $58.55 | $57.32 | 23,878 |
2020-05-28 | $58.88 | $59.10 | $58.11 | $58.30 | $57.08 | 47,593 |
2020-05-27 | $58.54 | $58.72 | $57.14 | $58.71 | $57.48 | 66,248 |
2020-05-26 | $57.69 | $57.89 | $57.38 | $57.42 | $56.21 | 42,077 |
2020-05-22 | $55.85 | $56.05 | $55.49 | $56.05 | $54.87 | 28,424 |
2020-05-21 | $56.05 | $56.32 | $55.75 | $55.88 | $54.71 | 71,114 |
2020-05-20 | $56.00 | $56.41 | $55.94 | $56.19 | $55.01 | 88,479 |
2020-05-19 | $55.71 | $56.02 | $55.23 | $55.23 | $54.07 | 44,501 |
2020-05-18 | $54.99 | $56.07 | $54.99 | $55.78 | $54.61 | 86,662 |
2020-05-15 | $52.47 | $53.43 | $52.29 | $53.28 | $52.16 | 43,729 |
2020-05-14 | $51.50 | $53.04 | $50.83 | $53.00 | $51.89 | 87,514 |
2020-05-13 | $53.62 | $53.62 | $51.76 | $52.27 | $51.17 | 44,321 |
2020-05-12 | $55.39 | $55.43 | $53.79 | $53.89 | $52.76 | 59,139 |
2020-05-11 | $54.85 | $55.44 | $54.61 | $55.11 | $53.95 | 99,597 |
2020-05-08 | $54.75 | $55.47 | $54.55 | $55.44 | $54.28 | 74,972 |
2020-05-07 | $53.78 | $54.53 | $53.78 | $54.00 | $52.87 | 59,254 |
2020-05-06 | $53.83 | $54.10 | $52.96 | $53.01 | $51.90 | 51,225 |
2020-05-05 | $53.98 | $54.33 | $53.47 | $53.54 | $52.42 | 44,925 |
2020-05-04 | $52.10 | $53.28 | $52.02 | $53.20 | $52.08 | 63,743 |
2020-05-01 | $53.65 | $53.73 | $52.67 | $52.95 | $51.84 | 89,835 |
2020-04-30 | $55.16 | $55.65 | $54.73 | $54.99 | $53.84 | 57,332 |
2020-04-29 | $55.34 | $56.43 | $55.33 | $56.23 | $55.05 | 82,078 |
2020-04-28 | $54.91 | $55.18 | $53.75 | $54.16 | $53.02 | 94,703 |
2020-04-27 | $52.67 | $53.96 | $52.67 | $53.73 | $52.60 | 77,198 |
2020-04-24 | $52.16 | $52.54 | $51.48 | $52.33 | $51.23 | 182,296 |
2020-04-23 | $51.79 | $52.43 | $51.51 | $51.58 | $50.50 | 66,337 |
2020-04-22 | $51.46 | $51.63 | $50.91 | $51.41 | $50.33 | 102,853 |
2020-04-21 | $50.68 | $51.29 | $49.98 | $50.28 | $49.22 | 106,152 |
2020-04-20 | $51.78 | $52.78 | $51.61 | $51.94 | $50.85 | 106,180 |
2020-04-17 | $52.12 | $52.98 | $51.87 | $52.80 | $51.69 | 157,130 |
2020-04-16 | $51.03 | $51.14 | $50.28 | $50.78 | $49.71 | 259,304 |
2020-04-15 | $51.09 | $51.21 | $50.51 | $50.91 | $49.84 | 53,649 |
2020-04-14 | $52.29 | $52.72 | $51.89 | $52.54 | $51.44 | 337,696 |
2020-04-13 | $52.35 | $52.35 | $50.45 | $51.20 | $50.13 | 189,835 |
2020-04-09 | $52.10 | $53.19 | $51.55 | $52.31 | $51.21 | 175,654 |
2020-04-08 | $49.44 | $51.35 | $49.31 | $51.13 | $50.06 | 86,553 |
2020-04-07 | $50.30 | $50.72 | $48.90 | $48.90 | $47.87 | 201,764 |
2020-04-06 | $46.91 | $48.78 | $46.88 | $48.57 | $47.55 | 114,397 |
2020-04-03 | $45.70 | $46.09 | $44.54 | $45.01 | $44.07 | 101,343 |
2020-04-02 | $45.08 | $46.39 | $44.92 | $45.80 | $44.84 | 122,884 |
2020-04-01 | $45.79 | $46.20 | $44.76 | $45.18 | $44.23 | 95,414 |
2020-03-31 | $48.17 | $48.70 | $47.38 | $47.63 | $46.63 | 120,729 |
2020-03-30 | $47.62 | $48.67 | $46.92 | $48.54 | $47.52 | 77,700 |
2020-03-27 | $47.11 | $48.51 | $46.94 | $47.47 | $46.47 | 573,011 |
2020-03-26 | $46.75 | $49.17 | $46.70 | $49.03 | $48.00 | 343,061 |
2020-03-25 | $45.69 | $48.16 | $44.58 | $46.44 | $45.26 | 155,344 |
2020-03-24 | $43.39 | $45.21 | $43.19 | $45.18 | $44.03 | 400,534 |
2020-03-23 | $41.68 | $42.02 | $40.04 | $40.79 | $39.75 | 233,995 |
2020-03-20 | $44.04 | $44.97 | $41.87 | $42.12 | $41.05 | 350,651 |
2020-03-19 | $42.30 | $44.45 | $41.32 | $43.63 | $42.52 | 472,290 |
2020-03-18 | $42.92 | $44.09 | $40.60 | $43.22 | $42.12 | 196,108 |
2020-03-17 | $44.62 | $46.64 | $43.20 | $46.38 | $45.20 | 330,367 |
2020-03-16 | $44.09 | $47.26 | $42.77 | $43.99 | $42.87 | 151,025 |
2020-03-13 | $49.30 | $50.55 | $46.44 | $50.38 | $49.10 | 179,212 |
2020-03-12 | $48.05 | $49.92 | $45.96 | $46.67 | $45.48 | 384,099 |
2020-03-11 | $53.34 | $53.63 | $51.29 | $52.06 | $50.74 | 121,737 |
2020-03-10 | $54.60 | $55.04 | $52.07 | $55.04 | $53.64 | 170,209 |
2020-03-09 | $52.89 | $55.96 | $51.21 | $52.38 | $51.05 | 135,961 |
2020-03-06 | $56.92 | $58.23 | $56.45 | $57.76 | $56.29 | 76,152 |
2020-03-05 | $59.76 | $60.23 | $58.63 | $59.17 | $57.67 | 75,587 |
2020-03-04 | $60.19 | $61.30 | $59.56 | $61.30 | $59.74 | 50,049 |
2020-03-03 | $60.72 | $61.62 | $58.53 | $59.04 | $57.54 | 75,101 |
2020-03-02 | $58.80 | $60.61 | $58.04 | $60.61 | $59.07 | 428,627 |
2020-02-28 | $57.10 | $58.51 | $56.57 | $58.51 | $57.02 | 168,177 |
2020-02-27 | $60.17 | $61.22 | $59.06 | $59.06 | $57.56 | 161,744 |
2020-02-26 | $62.48 | $63.00 | $61.45 | $61.46 | $59.90 | 52,630 |
2020-02-25 | $64.64 | $64.74 | $61.97 | $62.16 | $60.58 | 104,920 |
2020-02-24 | $64.44 | $64.84 | $64.10 | $64.38 | $62.74 | 89,100 |
2020-02-21 | $67.10 | $67.10 | $66.39 | $66.51 | $64.82 | 23,334 |
2020-02-20 | $67.37 | $67.65 | $66.82 | $67.36 | $65.65 | 71,430 |
2020-02-19 | $67.28 | $67.53 | $67.28 | $67.43 | $65.72 | 41,534 |
2020-02-18 | $66.87 | $67.16 | $66.74 | $67.04 | $65.34 | 48,919 |
2020-02-14 | $67.25 | $67.25 | $66.94 | $67.15 | $65.44 | 14,274 |
2020-02-13 | $66.78 | $67.28 | $66.78 | $67.14 | $65.43 | 27,058 |
2020-02-12 | $67.09 | $67.21 | $67.03 | $67.15 | $65.44 | 71,424 |
2020-02-11 | $66.55 | $66.90 | $66.55 | $66.71 | $65.01 | 32,168 |
2020-02-10 | $65.87 | $66.23 | $65.77 | $66.23 | $64.55 | 38,668 |
2020-02-07 | $66.19 | $66.19 | $65.84 | $65.88 | $64.20 | 17,900 |
2020-02-06 | $66.61 | $66.61 | $66.31 | $66.42 | $64.73 | 24,410 |
2020-02-05 | $66.17 | $66.46 | $66.06 | $66.37 | $64.68 | 43,813 |
2020-02-04 | $65.35 | $65.89 | $65.35 | $65.62 | $63.95 | 52,347 |
2020-02-03 | $64.38 | $64.86 | $64.38 | $64.54 | $62.90 | 44,193 |
2020-01-31 | $64.99 | $64.99 | $63.89 | $64.00 | $62.37 | 34,665 |
2020-01-30 | $64.61 | $65.33 | $64.48 | $65.32 | $63.66 | 29,468 |
2020-01-29 | $65.48 | $65.57 | $65.11 | $65.11 | $63.45 | 61,423 |
2020-01-28 | $64.98 | $65.57 | $64.92 | $65.39 | $63.73 | 53,998 |
2020-01-27 | $64.55 | $64.91 | $64.55 | $64.58 | $62.94 | 31,778 |
2020-01-24 | $66.62 | $66.62 | $65.43 | $65.77 | $64.10 | 42,405 |
2020-01-23 | $66.26 | $66.62 | $65.92 | $66.58 | $64.89 | 96,223 |
2020-01-22 | $66.70 | $66.84 | $66.39 | $66.46 | $64.77 | 47,657 |
2020-01-21 | $66.50 | $66.69 | $66.40 | $66.42 | $64.73 | 24,892 |
2020-01-17 | $66.82 | $66.82 | $66.67 | $66.77 | $65.07 | 59,957 |
2020-01-16 | $66.31 | $66.65 | $66.31 | $66.62 | $64.93 | 133,081 |
2020-01-15 | $65.91 | $66.32 | $65.76 | $66.03 | $64.35 | 173,765 |
2020-01-14 | $65.91 | $66.26 | $65.86 | $66.01 | $64.33 | 95,551 |
2020-01-13 | $65.60 | $65.93 | $65.58 | $65.93 | $64.25 | 74,700 |
2020-01-10 | $65.80 | $65.84 | $65.40 | $65.51 | $63.84 | 68,811 |
2020-01-09 | $65.66 | $65.76 | $65.51 | $65.72 | $64.05 | 117,745 |
2020-01-08 | $65.20 | $65.65 | $65.20 | $65.40 | $63.74 | 53,525 |
2020-01-07 | $65.16 | $65.29 | $65.00 | $65.21 | $63.55 | 42,614 |
2020-01-06 | $64.78 | $65.23 | $64.78 | $65.22 | $63.56 | 72,852 |
2020-01-03 | $65.03 | $65.32 | $65.02 | $65.21 | $63.55 | 62,688 |
2020-01-02 | $65.59 | $65.68 | $65.18 | $65.54 | $63.87 | 33,195 |
2019-12-31 | $64.99 | $65.30 | $64.99 | $65.23 | $63.57 | 60,514 |
2019-12-30 | $65.28 | $65.28 | $64.98 | $65.03 | $63.38 | 77,655 |
2019-12-27 | $65.56 | $65.56 | $65.22 | $65.29 | $63.63 | 35,145 |
2019-12-26 | $65.31 | $65.43 | $65.26 | $65.36 | $63.70 | 24,755 |
2019-12-24 | $65.15 | $65.25 | $65.15 | $65.22 | $63.56 | 17,686 |
2019-12-23 | $65.33 | $65.33 | $65.17 | $65.17 | $63.51 | 26,012 |
2019-12-20 | $65.02 | $65.26 | $65.02 | $65.20 | $63.54 | 33,539 |
2019-12-19 | $64.60 | $64.84 | $64.60 | $64.78 | $63.13 | 68,575 |
2019-12-18 | $64.61 | $64.73 | $64.52 | $64.58 | $62.94 | 30,876 |
2019-12-17 | $64.72 | $64.72 | $64.55 | $64.57 | $62.93 | 32,630 |
2019-12-16 | $64.51 | $64.75 | $64.51 | $64.55 | $62.91 | 36,993 |
2019-12-13 | $64.12 | $64.43 | $63.93 | $64.12 | $62.49 | 40,700 |
2019-12-12 | $63.90 | $64.61 | $63.83 | $64.47 | $62.58 | 60,660 |
2019-12-11 | $63.75 | $63.89 | $63.70 | $63.83 | $61.96 | 20,919 |
2019-12-10 | $63.74 | $63.89 | $63.62 | $63.65 | $61.79 | 24,467 |
2019-12-09 | $63.91 | $63.99 | $63.78 | $63.79 | $61.92 | 21,341 |
2019-12-06 | $63.83 | $64.12 | $63.83 | $64.00 | $62.13 | 52,336 |
2019-12-05 | $63.44 | $63.49 | $63.28 | $63.39 | $61.53 | 72,708 |
2019-12-04 | $63.17 | $63.54 | $63.17 | $63.35 | $61.50 | 24,922 |
2019-12-03 | $62.85 | $62.98 | $62.64 | $62.94 | $61.10 | 47,346 |
2019-12-02 | $63.99 | $63.99 | $63.41 | $63.41 | $61.55 | 54,432 |
2019-11-29 | $64.13 | $64.18 | $63.93 | $63.93 | $62.06 | 7,758 |
2019-11-27 | $64.19 | $64.30 | $64.06 | $64.30 | $62.42 | 27,116 |
2019-11-26 | $63.88 | $64.10 | $63.88 | $64.08 | $62.20 | 38,896 |
2019-11-25 | $63.52 | $63.92 | $63.52 | $63.90 | $62.03 | 36,973 |
2019-11-22 | $63.38 | $63.42 | $63.15 | $63.35 | $61.50 | 32,047 |
2019-11-21 | $63.38 | $63.38 | $63.10 | $63.19 | $61.34 | 38,642 |
2019-11-20 | $63.30 | $63.54 | $63.05 | $63.36 | $61.50 | 51,167 |
2019-11-19 | $63.57 | $63.61 | $63.29 | $63.50 | $61.64 | 62,805 |
2019-11-18 | $63.40 | $63.52 | $63.38 | $63.45 | $61.59 | 124,474 |
2019-11-15 | $63.29 | $63.50 | $63.24 | $63.50 | $61.64 | 170,638 |
2019-11-14 | $62.78 | $63.03 | $62.78 | $63.02 | $61.17 | 25,625 |
2019-11-13 | $62.68 | $62.98 | $62.54 | $62.87 | $61.03 | 64,082 |
2019-11-12 | $62.94 | $63.21 | $62.86 | $62.97 | $61.13 | 54,590 |
2019-11-11 | $62.63 | $62.89 | $62.45 | $62.84 | $61.00 | 17,152 |
2019-11-08 | $62.60 | $62.92 | $62.47 | $62.92 | $61.08 | 35,118 |
2019-11-07 | $62.94 | $63.00 | $62.67 | $62.72 | $60.88 | 51,505 |
2019-11-06 | $62.55 | $62.55 | $62.32 | $62.51 | $60.68 | 42,265 |
2019-11-05 | $62.69 | $62.82 | $62.57 | $62.60 | $60.77 | 290,381 |
2019-11-04 | $62.62 | $62.68 | $62.50 | $62.57 | $60.74 | 25,203 |
2019-11-01 | $61.96 | $62.30 | $61.96 | $62.30 | $60.48 | 65,373 |
2019-10-31 | $61.82 | $61.82 | $61.25 | $61.56 | $59.76 | 40,136 |
2019-10-30 | $61.90 | $61.96 | $61.54 | $61.87 | $60.06 | 57,821 |
2019-10-29 | $61.68 | $62.12 | $61.66 | $61.89 | $60.08 | 58,288 |
2019-10-28 | $61.76 | $61.96 | $61.76 | $61.80 | $59.99 | 64,941 |
2019-10-25 | $61.16 | $61.62 | $61.16 | $61.55 | $59.75 | 30,858 |
2019-10-24 | $61.26 | $61.27 | $61.00 | $61.24 | $59.45 | 43,652 |
2019-10-23 | $60.86 | $61.11 | $60.86 | $61.10 | $59.31 | 66,027 |
2019-10-22 | $61.25 | $61.31 | $60.94 | $60.97 | $59.18 | 187,251 |
2019-10-21 | $60.88 | $61.11 | $60.88 | $61.09 | $59.30 | 32,341 |
2019-10-18 | $60.57 | $60.71 | $60.33 | $60.63 | $58.85 | 39,759 |
2019-10-17 | $60.68 | $60.87 | $60.52 | $60.65 | $58.87 | 48,782 |
2019-10-16 | $60.65 | $60.72 | $60.41 | $60.46 | $58.69 | 38,780 |
2019-10-15 | $60.28 | $60.84 | $60.28 | $60.71 | $58.93 | 41,795 |
2019-10-14 | $60.07 | $60.24 | $60.06 | $60.14 | $58.38 | 33,767 |
2019-10-11 | $60.15 | $60.76 | $60.15 | $60.23 | $58.47 | 208,919 |
2019-10-10 | $59.10 | $59.70 | $59.10 | $59.52 | $57.78 | 94,185 |
2019-10-09 | $58.99 | $59.33 | $58.89 | $59.11 | $57.38 | 91,814 |
2019-10-08 | $59.18 | $59.18 | $58.56 | $58.58 | $56.86 | 86,335 |
2019-10-07 | $59.78 | $60.05 | $59.58 | $59.62 | $57.87 | 39,936 |
2019-10-04 | $59.26 | $59.92 | $59.26 | $59.89 | $58.14 | 49,752 |
2019-10-03 | $58.63 | $59.20 | $58.01 | $59.20 | $57.47 | 107,408 |
2019-10-02 | $59.49 | $59.49 | $58.50 | $58.75 | $57.03 | 43,052 |
2019-10-01 | $61.06 | $61.25 | $59.90 | $59.90 | $58.15 | 51,130 |
2019-09-30 | $60.79 | $61.04 | $60.49 | $60.90 | $59.12 | 39,640 |
2019-09-27 | $61.16 | $61.16 | $60.30 | $60.60 | $58.83 | 58,316 |
2019-09-26 | $61.13 | $61.15 | $60.71 | $60.98 | $59.19 | 50,174 |
2019-09-25 | $60.83 | $61.20 | $60.48 | $61.17 | $59.38 | 64,776 |
2019-09-24 | $61.76 | $61.85 | $60.84 | $61.04 | $59.00 | 48,749 |
2019-09-23 | $61.39 | $61.78 | $61.39 | $61.61 | $59.55 | 47,460 |
2019-09-20 | $62.04 | $62.06 | $61.48 | $61.69 | $59.63 | 47,187 |
2019-09-19 | $62.12 | $62.24 | $61.81 | $61.88 | $59.81 | 25,296 |
2019-09-18 | $61.90 | $61.98 | $61.44 | $61.98 | $59.91 | 28,600 |
2019-09-17 | $61.92 | $62.09 | $61.76 | $62.04 | $59.97 | 31,299 |
2019-09-16 | $61.78 | $62.05 | $61.69 | $62.04 | $59.97 | 26,648 |
2019-09-13 | $62.01 | $62.21 | $61.92 | $61.92 | $59.85 | 38,700 |
2019-09-12 | $61.87 | $62.05 | $61.57 | $61.82 | $59.76 | 57,792 |
2019-09-11 | $61.50 | $61.76 | $61.21 | $61.76 | $59.70 | 53,992 |
2019-09-10 | $61.06 | $61.39 | $60.85 | $61.39 | $59.34 | 55,827 |
2019-09-09 | $61.24 | $61.30 | $60.97 | $61.21 | $59.17 | 44,907 |
2019-09-06 | $61.04 | $61.21 | $60.95 | $61.00 | $58.96 | 44,816 |
2019-09-05 | $60.61 | $61.18 | $60.61 | $60.95 | $58.91 | 91,100 |
2019-09-04 | $59.82 | $60.03 | $59.67 | $60.00 | $58.00 | 358,997 |
2019-09-03 | $59.34 | $59.48 | $59.02 | $59.32 | $57.34 | 46,500 |
2019-08-30 | $60.10 | $60.14 | $59.66 | $59.83 | $57.83 | 52,495 |
2019-08-29 | $59.56 | $59.97 | $59.56 | $59.86 | $57.86 | 38,563 |
2019-08-28 | $58.27 | $59.03 | $58.20 | $58.96 | $56.99 | 83,617 |
2019-08-27 | $59.13 | $59.20 | $58.36 | $58.49 | $56.54 | 47,203 |
2019-08-26 | $58.92 | $58.92 | $58.43 | $58.77 | $56.81 | 47,870 |
2019-08-23 | $59.64 | $60.00 | $58.11 | $58.32 | $56.37 | 58,991 |
2019-08-22 | $60.19 | $60.27 | $59.63 | $59.95 | $57.95 | 52,887 |
2019-08-21 | $59.92 | $60.02 | $59.81 | $59.96 | $57.96 | 39,732 |
2019-08-20 | $59.70 | $59.77 | $59.39 | $59.40 | $57.42 | 23,696 |
2019-08-19 | $59.89 | $60.06 | $59.78 | $59.93 | $57.93 | 32,086 |
2019-08-16 | $58.47 | $59.26 | $58.47 | $59.14 | $57.16 | 39,476 |
2019-08-15 | $58.36 | $58.41 | $57.88 | $58.19 | $56.25 | 68,258 |
2019-08-14 | $59.24 | $59.24 | $58.18 | $58.19 | $56.25 | 111,026 |
2019-08-13 | $59.21 | $60.66 | $59.17 | $60.20 | $58.19 | 61,452 |
2019-08-12 | $59.77 | $59.85 | $59.19 | $59.36 | $57.38 | 47,281 |
2019-08-09 | $60.58 | $60.59 | $60.01 | $60.30 | $58.29 | 59,701 |
2019-08-08 | $59.98 | $60.88 | $59.98 | $60.84 | $58.81 | 46,690 |
2019-08-07 | $58.85 | $59.80 | $58.47 | $59.68 | $57.69 | 100,359 |
2019-08-06 | $59.20 | $59.60 | $58.81 | $59.53 | $57.54 | 78,371 |
2019-08-05 | $59.67 | $59.67 | $58.36 | $58.78 | $56.82 | 659,742 |
2019-08-02 | $61.00 | $61.00 | $60.24 | $60.58 | $58.56 | 118,482 |
2019-08-01 | $62.06 | $62.52 | $61.12 | $61.22 | $59.18 | 80,128 |
2019-07-31 | $62.73 | $62.78 | $61.64 | $62.11 | $60.04 | 67,612 |
2019-07-30 | $62.28 | $62.71 | $62.20 | $62.70 | $60.61 | 52,463 |
2019-07-29 | $62.85 | $62.86 | $62.55 | $62.67 | $60.58 | 28,152 |
2019-07-26 | $62.70 | $62.96 | $62.67 | $62.90 | $60.80 | 51,007 |
2019-07-25 | $62.80 | $62.81 | $62.50 | $62.59 | $60.50 | 54,440 |
2019-07-24 | $62.30 | $62.96 | $62.26 | $62.91 | $60.81 | 77,353 |
2019-07-23 | $62.08 | $62.40 | $61.97 | $62.39 | $60.31 | 60,385 |
2019-07-22 | $61.89 | $62.02 | $61.76 | $61.85 | $59.78 | 42,342 |
2019-07-19 | $62.15 | $62.24 | $61.78 | $61.78 | $59.72 | 92,357 |
2019-07-18 | $61.70 | $62.12 | $61.62 | $62.01 | $59.94 | 35,482 |
2019-07-17 | $62.31 | $62.31 | $61.79 | $61.79 | $59.73 | 52,559 |
2019-07-16 | $62.45 | $62.59 | $62.29 | $62.34 | $60.26 | 37,681 |
2019-07-15 | $62.57 | $62.57 | $62.34 | $62.45 | $60.36 | 44,685 |
2019-07-12 | $62.10 | $62.55 | $62.10 | $62.51 | $60.42 | 99,441 |
2019-07-11 | $62.06 | $62.07 | $61.76 | $62.06 | $59.99 | 39,945 |
2019-07-10 | $62.10 | $62.24 | $61.80 | $61.91 | $59.84 | 146,096 |
2019-07-09 | $61.58 | $61.88 | $61.56 | $61.85 | $59.78 | 84,709 |
2019-07-08 | $61.87 | $62.05 | $61.70 | $61.80 | $59.74 | 44,503 |
2019-07-05 | $61.95 | $62.16 | $61.64 | $62.06 | $59.99 | 53,888 |
2019-07-03 | $61.81 | $62.19 | $61.81 | $62.18 | $60.10 | 35,497 |
2019-07-02 | $61.80 | $61.80 | $61.44 | $61.67 | $59.61 | 295,429 |
2019-07-01 | $61.98 | $62.12 | $61.45 | $61.72 | $59.66 | 43,175 |
2019-06-28 | $60.90 | $61.29 | $60.85 | $61.24 | $59.19 | 53,377 |
2019-06-27 | $60.41 | $60.71 | $60.41 | $60.65 | $58.62 | 40,281 |
2019-06-26 | $60.51 | $60.54 | $60.23 | $60.23 | $58.22 | 48,892 |
2019-06-25 | $60.78 | $60.78 | $60.22 | $60.24 | $58.23 | 48,320 |
2019-06-24 | $60.99 | $61.04 | $60.73 | $60.74 | $58.71 | 73,888 |
2019-06-21 | $61.12 | $61.28 | $60.95 | $60.98 | $58.94 | 100,755 |
2019-06-20 | $61.30 | $61.30 | $60.75 | $61.24 | $59.19 | 120,329 |
2019-06-19 | $60.52 | $60.78 | $60.40 | $60.72 | $58.69 | 78,260 |
2019-06-18 | $60.09 | $60.76 | $60.09 | $60.46 | $58.44 | 59,173 |
2019-06-17 | $59.86 | $59.96 | $59.72 | $59.74 | $57.74 | 24,255 |
2019-06-14 | $59.94 | $59.98 | $59.65 | $59.85 | $57.85 | 90,773 |
2019-06-13 | $60.10 | $60.27 | $60.01 | $60.24 | $58.05 | 53,200 |
2019-06-12 | $59.95 | $60.06 | $59.79 | $59.87 | $57.69 | 41,664 |
2019-06-11 | $60.49 | $60.56 | $59.88 | $60.01 | $57.82 | 57,336 |
2019-06-10 | $60.13 | $60.51 | $60.07 | $60.10 | $57.91 | 65,012 |
2019-06-07 | $59.64 | $60.00 | $59.62 | $59.75 | $57.57 | 61,850 |
2019-06-06 | $59.06 | $59.49 | $58.94 | $59.33 | $57.17 | 620,350 |
2019-06-05 | $58.87 | $59.04 | $58.42 | $59.01 | $56.86 | 125,409 |
2019-06-04 | $57.73 | $58.63 | $57.73 | $58.58 | $56.45 | 77,144 |
2019-06-03 | $57.09 | $57.53 | $56.90 | $57.19 | $55.11 | 75,247 |
2019-05-31 | $57.09 | $57.38 | $56.93 | $57.03 | $54.95 | 115,113 |
2019-05-30 | $57.77 | $58.14 | $57.53 | $57.76 | $55.66 | 51,331 |
2019-05-29 | $57.72 | $57.87 | $57.31 | $57.68 | $55.58 | 141,104 |
2019-05-28 | $58.64 | $58.86 | $58.04 | $58.04 | $55.93 | 36,111 |
2019-05-24 | $58.67 | $58.77 | $58.39 | $58.59 | $56.46 | 36,182 |
2019-05-23 | $58.89 | $58.89 | $58.08 | $58.41 | $56.28 | 216,057 |
2019-05-22 | $59.46 | $59.60 | $59.24 | $59.32 | $57.16 | 46,751 |
2019-05-21 | $59.28 | $59.78 | $59.28 | $59.68 | $57.51 | 53,659 |
2019-05-20 | $59.18 | $59.32 | $58.86 | $59.05 | $56.90 | 46,391 |
2019-05-17 | $59.51 | $60.13 | $59.49 | $59.49 | $57.32 | 63,706 |
2019-05-16 | $59.59 | $60.34 | $59.59 | $59.98 | $57.80 | 43,973 |
2019-05-15 | $58.83 | $59.61 | $58.80 | $59.46 | $57.29 | 58,675 |
2019-05-14 | $58.77 | $59.57 | $58.77 | $59.23 | $57.07 | 84,372 |
2019-05-13 | $59.18 | $59.18 | $58.29 | $58.56 | $56.43 | 101,913 |
2019-05-10 | $59.85 | $60.37 | $59.12 | $60.25 | $58.06 | 49,053 |
2019-05-09 | $59.66 | $60.16 | $59.21 | $60.11 | $57.92 | 58,763 |
2019-05-08 | $60.14 | $60.50 | $60.06 | $60.14 | $57.95 | 66,166 |
2019-05-07 | $60.74 | $60.77 | $59.85 | $60.31 | $58.11 | 101,546 |
2019-05-06 | $60.54 | $61.40 | $60.54 | $61.28 | $59.05 | 48,879 |
2019-05-03 | $61.29 | $61.65 | $61.29 | $61.61 | $59.37 | 49,263 |
2019-05-02 | $60.91 | $61.34 | $60.67 | $61.08 | $58.86 | 75,867 |
2019-05-01 | $61.86 | $61.88 | $61.04 | $61.04 | $58.82 | 183,597 |
2019-04-30 | $61.55 | $61.76 | $61.22 | $61.75 | $59.50 | 39,000 |
2019-04-29 | $61.52 | $61.69 | $61.49 | $61.57 | $59.33 | 32,575 |
2019-04-26 | $61.13 | $61.50 | $61.03 | $61.48 | $59.24 | 50,633 |
2019-04-25 | $61.43 | $61.44 | $61.00 | $61.22 | $58.99 | 49,968 |
2019-04-24 | $61.58 | $61.72 | $61.49 | $61.56 | $59.32 | 57,831 |
2019-04-23 | $61.12 | $61.62 | $61.07 | $61.56 | $59.32 | 32,605 |
2019-04-22 | $61.03 | $61.07 | $60.87 | $61.07 | $58.85 | 34,469 |
2019-04-18 | $61.07 | $61.17 | $60.81 | $61.07 | $58.85 | 37,546 |
2019-04-17 | $61.61 | $61.61 | $60.93 | $61.02 | $58.80 | 39,693 |
2019-04-16 | $61.49 | $61.49 | $61.22 | $61.24 | $59.01 | 42,328 |
2019-04-15 | $61.46 | $61.71 | $61.19 | $61.29 | $59.06 | 38,975 |
2019-04-12 | $61.42 | $61.57 | $61.27 | $61.44 | $59.20 | 83,883 |
2019-04-11 | $60.94 | $61.07 | $60.79 | $61.01 | $58.79 | 87,392 |
2019-04-10 | $60.53 | $60.89 | $60.47 | $60.85 | $58.63 | 54,952 |
2019-04-09 | $60.74 | $60.74 | $60.33 | $60.43 | $58.23 | 89,405 |
2019-04-08 | $60.67 | $60.91 | $60.57 | $60.89 | $58.67 | 55,278 |
2019-04-05 | $60.64 | $60.84 | $60.64 | $60.82 | $58.60 | 80,463 |
2019-04-04 | $60.46 | $60.53 | $60.26 | $60.52 | $58.32 | 140,688 |
2019-04-03 | $60.52 | $60.64 | $60.26 | $60.39 | $58.19 | 72,751 |
2019-04-02 | $60.33 | $60.33 | $60.06 | $60.23 | $58.04 | 66,621 |
2019-04-01 | $60.00 | $60.32 | $59.92 | $60.27 | $58.07 | 319,849 |
2019-03-29 | $59.43 | $59.57 | $59.32 | $59.50 | $57.33 | 60,949 |
2019-03-28 | $59.00 | $59.25 | $58.84 | $59.16 | $57.01 | 71,411 |
2019-03-27 | $59.00 | $59.18 | $58.52 | $58.87 | $56.73 | 61,292 |
2019-03-26 | $58.87 | $59.20 | $58.71 | $59.03 | $56.88 | 81,848 |
2019-03-25 | $58.48 | $58.82 | $58.28 | $58.56 | $56.43 | 37,321 |
2019-03-22 | $59.38 | $59.49 | $58.54 | $58.57 | $56.44 | 289,931 |
2019-03-21 | $58.78 | $59.83 | $58.78 | $59.72 | $57.54 | 53,092 |
2019-03-20 | $59.50 | $59.59 | $58.92 | $59.13 | $56.82 | 81,750 |
2019-03-19 | $59.90 | $60.03 | $59.41 | $59.54 | $57.22 | 65,539 |
2019-03-18 | $59.33 | $59.67 | $59.33 | $59.63 | $57.30 | 278,176 |
2019-03-15 | $59.23 | $59.57 | $59.23 | $59.35 | $57.03 | 54,928 |
2019-03-14 | $59.19 | $59.23 | $59.02 | $59.14 | $56.83 | 48,739 |
2019-03-13 | $59.05 | $59.45 | $59.05 | $59.25 | $56.94 | 86,181 |
2019-03-12 | $58.79 | $59.02 | $58.78 | $58.87 | $56.57 | 51,389 |
2019-03-11 | $58.04 | $58.76 | $58.04 | $58.76 | $56.47 | 145,804 |
2019-03-08 | $57.66 | $57.97 | $57.54 | $57.96 | $55.70 | 86,805 |
2019-03-07 | $58.46 | $58.46 | $57.95 | $58.13 | $55.86 | 78,155 |
2019-03-06 | $59.12 | $59.12 | $58.59 | $58.62 | $56.33 | 36,926 |
2019-03-05 | $59.25 | $59.25 | $58.99 | $59.08 | $56.78 | 41,571 |
2019-03-04 | $59.77 | $59.77 | $58.68 | $59.19 | $56.88 | 69,535 |
2019-03-01 | $59.60 | $59.74 | $59.31 | $59.54 | $57.22 | 50,632 |
2019-02-28 | $59.20 | $59.38 | $59.11 | $59.26 | $56.95 | 138,932 |
2019-02-27 | $59.26 | $59.39 | $59.01 | $59.32 | $57.01 | 48,766 |
2019-02-26 | $59.43 | $59.55 | $59.29 | $59.29 | $56.98 | 218,712 |
2019-02-25 | $59.78 | $59.89 | $59.43 | $59.44 | $57.12 | 79,973 |
2019-02-22 | $59.31 | $59.54 | $59.14 | $59.51 | $57.19 | 80,342 |
2019-02-21 | $59.29 | $59.39 | $59.05 | $59.23 | $56.92 | 86,250 |
2019-02-20 | $59.30 | $59.53 | $59.21 | $59.43 | $57.11 | 66,387 |
2019-02-19 | $58.91 | $59.38 | $58.91 | $59.21 | $56.90 | 45,748 |
2019-02-15 | $58.73 | $59.09 | $58.73 | $59.09 | $56.78 | 78,052 |
2019-02-14 | $58.24 | $58.64 | $58.11 | $58.41 | $56.13 | 121,136 |
2019-02-13 | $58.51 | $58.64 | $58.34 | $58.48 | $56.20 | 47,433 |
2019-02-12 | $57.97 | $58.46 | $57.97 | $58.36 | $56.08 | 55,748 |
2019-02-11 | $57.62 | $57.68 | $57.49 | $57.65 | $55.40 | 54,583 |
2019-02-08 | $57.13 | $57.49 | $56.94 | $57.49 | $55.25 | 123,954 |
2019-02-07 | $57.37 | $57.62 | $57.00 | $57.38 | $55.14 | 75,909 |
2019-02-06 | $57.71 | $57.76 | $57.51 | $57.67 | $55.42 | 92,640 |
2019-02-05 | $57.63 | $57.77 | $57.47 | $57.69 | $55.44 | 120,010 |
2019-02-04 | $57.35 | $57.55 | $57.04 | $57.55 | $55.30 | 87,134 |
2019-02-01 | $57.19 | $57.36 | $57.02 | $57.30 | $55.06 | 71,413 |
2019-01-31 | $56.65 | $57.17 | $56.57 | $57.12 | $54.89 | 254,801 |
2019-01-30 | $56.27 | $56.82 | $55.95 | $56.61 | $54.40 | 174,669 |
2019-01-29 | $56.00 | $56.10 | $55.77 | $55.97 | $53.79 | 113,120 |
2019-01-28 | $55.75 | $55.96 | $55.58 | $55.96 | $53.78 | 69,597 |
2019-01-25 | $56.04 | $56.34 | $56.04 | $56.19 | $54.00 | 80,862 |
2019-01-24 | $55.38 | $55.74 | $55.26 | $55.69 | $53.52 | 171,538 |
2019-01-23 | $55.61 | $55.83 | $54.95 | $55.43 | $53.27 | 75,844 |
2019-01-22 | $55.86 | $55.86 | $55.13 | $55.47 | $53.31 | 105,728 |
2019-01-18 | $55.64 | $56.19 | $55.64 | $56.11 | $53.92 | 92,644 |
2019-01-17 | $54.63 | $55.53 | $54.52 | $55.33 | $53.17 | 146,924 |
2019-01-16 | $54.75 | $55.03 | $54.75 | $54.86 | $52.72 | 66,890 |
2019-01-15 | $54.38 | $54.80 | $54.38 | $54.68 | $52.55 | 92,141 |
2019-01-14 | $54.31 | $54.52 | $54.21 | $54.36 | $52.24 | 119,409 |
2019-01-11 | $54.34 | $54.79 | $54.34 | $54.70 | $52.57 | 120,290 |
2019-01-10 | $54.04 | $54.65 | $53.86 | $54.62 | $52.49 | 70,878 |
2019-01-09 | $54.24 | $54.54 | $54.02 | $54.36 | $52.24 | 152,429 |
2019-01-08 | $53.88 | $54.05 | $53.42 | $54.02 | $51.91 | 128,521 |
2019-01-07 | $52.87 | $53.82 | $52.78 | $53.42 | $51.34 | 334,294 |
2019-01-04 | $51.90 | $53.01 | $51.82 | $52.84 | $50.78 | 167,898 |
2019-01-03 | $51.93 | $51.93 | $51.03 | $51.09 | $49.10 | 178,239 |
2019-01-02 | $51.26 | $52.34 | $51.26 | $52.14 | $50.11 | 586,817 |
2018-12-31 | $51.99 | $52.14 | $51.56 | $52.12 | $50.09 | 257,729 |
2018-12-28 | $51.96 | $52.34 | $51.38 | $51.72 | $49.70 | 750,801 |
2018-12-27 | $50.61 | $51.67 | $49.97 | $51.67 | $49.65 | 357,751 |
2018-12-26 | $49.29 | $51.32 | $48.89 | $51.32 | $49.32 | 258,410 |
2018-12-24 | $49.82 | $50.10 | $48.95 | $48.95 | $47.04 | 217,797 |
2018-12-21 | $51.54 | $52.07 | $50.23 | $50.35 | $48.39 | 323,534 |
2018-12-20 | $51.97 | $52.27 | $50.77 | $51.29 | $49.29 | 273,207 |
2018-12-19 | $53.00 | $53.96 | $51.98 | $52.21 | $50.17 | 181,067 |
2018-12-18 | $53.54 | $53.69 | $52.68 | $53.00 | $50.93 | 158,313 |
2018-12-17 | $54.30 | $54.49 | $53.07 | $53.36 | $51.03 | 192,232 |
2018-12-14 | $54.86 | $55.26 | $54.41 | $54.54 | $52.16 | 71,268 |
2018-12-13 | $55.81 | $55.91 | $55.14 | $55.33 | $52.92 | 83,977 |
2018-12-12 | $55.89 | $56.31 | $55.62 | $55.62 | $53.19 | 108,478 |
2018-12-11 | $55.99 | $56.08 | $54.94 | $55.24 | $52.83 | 104,985 |
2018-12-10 | $55.33 | $55.47 | $54.26 | $55.29 | $52.88 | 220,040 |
2018-12-07 | $56.65 | $57.02 | $55.20 | $55.40 | $52.98 | 107,334 |
2018-12-06 | $56.02 | $56.74 | $55.25 | $56.74 | $54.26 | 188,441 |
2018-12-04 | $58.60 | $58.80 | $56.80 | $56.88 | $54.40 | 179,772 |
2018-12-03 | $58.95 | $58.95 | $58.31 | $58.76 | $56.20 | 291,929 |
2018-11-30 | $57.72 | $58.14 | $57.65 | $58.07 | $55.54 | 126,778 |
2018-11-29 | $57.80 | $58.13 | $57.46 | $57.77 | $55.25 | 175,549 |
2018-11-28 | $56.92 | $57.93 | $56.65 | $57.93 | $55.40 | 289,721 |
2018-11-27 | $56.48 | $56.77 | $56.43 | $56.72 | $54.25 | 114,251 |
2018-11-26 | $56.42 | $56.76 | $56.38 | $56.74 | $54.26 | 76,933 |
2018-11-23 | $55.66 | $56.15 | $55.66 | $55.90 | $53.46 | 20,632 |
2018-11-21 | $55.93 | $56.48 | $55.93 | $56.12 | $53.67 | 104,936 |
2018-11-20 | $55.85 | $56.24 | $55.49 | $55.65 | $53.22 | 278,620 |
2018-11-19 | $57.60 | $57.60 | $56.56 | $56.72 | $54.25 | 78,052 |
2018-11-16 | $57.28 | $57.88 | $57.28 | $57.68 | $55.16 | 217,639 |
2018-11-15 | $56.73 | $57.65 | $56.36 | $57.55 | $55.04 | 142,309 |
2018-11-14 | $57.92 | $58.07 | $56.75 | $57.08 | $54.59 | 107,225 |
2018-11-13 | $57.71 | $58.17 | $57.39 | $57.56 | $55.05 | 147,094 |
2018-11-12 | $58.45 | $58.45 | $57.53 | $57.61 | $55.10 | 127,210 |
2018-11-09 | $58.84 | $58.84 | $58.19 | $58.63 | $56.07 | 126,370 |
2018-11-08 | $59.12 | $59.42 | $58.99 | $59.18 | $56.60 | 65,619 |
2018-11-07 | $58.77 | $59.39 | $58.56 | $59.35 | $56.76 | 89,343 |
2018-11-06 | $57.91 | $58.29 | $57.91 | $58.29 | $55.75 | 81,231 |
2018-11-05 | $57.75 | $58.02 | $57.48 | $57.93 | $55.40 | 73,379 |
2018-11-02 | $58.18 | $58.39 | $57.21 | $57.62 | $55.11 | 166,111 |
2018-11-01 | $57.30 | $57.93 | $57.12 | $57.90 | $55.37 | 316,071 |
2018-10-31 | $57.01 | $57.64 | $57.01 | $57.11 | $54.62 | 200,496 |
2018-10-30 | $55.43 | $56.50 | $55.43 | $56.46 | $54.00 | 494,046 |
2018-10-29 | $56.30 | $56.65 | $54.72 | $55.44 | $53.02 | 406,920 |
2018-10-26 | $55.72 | $56.29 | $54.95 | $55.58 | $53.16 | 262,381 |
2018-10-25 | $56.12 | $56.93 | $56.01 | $56.60 | $54.13 | 348,048 |
2018-10-24 | $57.67 | $57.79 | $55.80 | $55.85 | $53.41 | 111,100 |
2018-10-23 | $57.22 | $57.93 | $56.63 | $57.71 | $55.19 | 113,810 |
2018-10-22 | $58.50 | $58.50 | $58.00 | $58.16 | $55.62 | 86,868 |
2018-10-19 | $58.61 | $58.99 | $58.24 | $58.34 | $55.79 | 163,575 |
2018-10-18 | $59.12 | $59.36 | $58.31 | $58.57 | $56.01 | 150,448 |
2018-10-17 | $59.52 | $59.57 | $58.81 | $59.37 | $56.78 | 93,225 |
2018-10-16 | $58.73 | $59.60 | $58.56 | $59.54 | $56.94 | 122,410 |
2018-10-15 | $58.29 | $58.80 | $58.28 | $58.34 | $55.79 | 87,080 |
2018-10-12 | $58.77 | $58.77 | $57.73 | $58.45 | $55.90 | 181,285 |
2018-10-11 | $58.85 | $59.26 | $57.67 | $57.84 | $55.32 | 275,219 |
2018-10-10 | $60.81 | $60.81 | $59.02 | $59.07 | $56.49 | 147,700 |
2018-10-09 | $61.19 | $61.36 | $60.94 | $60.97 | $58.31 | 57,713 |
2018-10-08 | $61.27 | $61.44 | $60.86 | $61.33 | $58.65 | 61,730 |
2018-10-05 | $61.90 | $62.02 | $61.10 | $61.44 | $58.76 | 113,158 |
2018-10-04 | $62.30 | $62.30 | $61.55 | $61.85 | $59.15 | 73,870 |
2018-10-03 | $62.51 | $62.69 | $62.34 | $62.41 | $59.69 | 272,548 |
2018-10-02 | $62.35 | $62.68 | $62.25 | $62.31 | $59.59 | 82,296 |
2018-10-01 | $62.75 | $62.80 | $62.36 | $62.51 | $59.78 | 80,669 |
2018-09-28 | $62.26 | $62.56 | $62.26 | $62.42 | $59.70 | 25,692 |
2018-09-27 | $62.47 | $62.66 | $62.35 | $62.41 | $59.69 | 50,728 |
2018-09-26 | $62.75 | $62.90 | $62.33 | $62.36 | $59.64 | 95,137 |
2018-09-25 | $62.87 | $62.87 | $62.63 | $62.65 | $59.92 | 49,506 |
2018-09-24 | $62.87 | $62.93 | $62.62 | $62.72 | $59.98 | 54,943 |
2018-09-21 | $63.14 | $63.26 | $62.99 | $63.01 | $60.26 | 77,377 |
2018-09-20 | $63.00 | $63.11 | $62.88 | $63.04 | $60.29 | 62,013 |
2018-09-19 | $62.74 | $62.87 | $62.65 | $62.67 | $59.94 | 53,422 |
2018-09-18 | $62.50 | $62.85 | $62.50 | $62.76 | $60.02 | 40,963 |
2018-09-17 | $62.79 | $62.79 | $62.36 | $62.37 | $59.65 | 30,411 |
2018-09-14 | $62.76 | $62.90 | $62.65 | $62.88 | $60.14 | 70,305 |
2018-09-13 | $62.68 | $62.86 | $62.63 | $62.71 | $59.85 | 121,011 |
2018-09-12 | $62.48 | $62.58 | $62.16 | $62.54 | $59.69 | 45,878 |
2018-09-11 | $62.15 | $62.57 | $62.07 | $62.46 | $59.61 | 33,840 |
2018-09-10 | $62.28 | $62.40 | $62.24 | $62.31 | $59.47 | 60,043 |
2018-09-07 | $62.06 | $62.33 | $61.92 | $62.05 | $59.22 | 66,805 |
2018-09-06 | $62.42 | $62.58 | $62.10 | $62.24 | $59.40 | 46,353 |
2018-09-05 | $62.53 | $62.74 | $62.08 | $62.43 | $59.58 | 76,622 |
2018-09-04 | $62.50 | $62.66 | $62.35 | $62.62 | $59.76 | 183,697 |
2018-08-31 | $62.49 | $62.66 | $62.41 | $62.64 | $59.78 | 65,226 |
2018-08-30 | $62.83 | $62.83 | $62.46 | $62.57 | $59.72 | 43,560 |
2018-08-29 | $62.65 | $63.01 | $62.60 | $62.93 | $60.06 | 42,545 |
2018-08-28 | $62.71 | $62.83 | $62.48 | $62.62 | $59.76 | 69,903 |
2018-08-27 | $62.49 | $62.74 | $62.49 | $62.62 | $59.76 | 99,554 |
2018-08-24 | $61.93 | $62.24 | $61.92 | $62.18 | $59.34 | 53,617 |
2018-08-23 | $61.84 | $61.93 | $61.66 | $61.70 | $58.89 | 65,353 |
2018-08-22 | $61.85 | $61.99 | $61.76 | $61.87 | $59.05 | 33,270 |
2018-08-21 | $61.79 | $62.09 | $61.79 | $61.89 | $59.07 | 126,578 |
2018-08-20 | $61.47 | $61.73 | $61.45 | $61.66 | $58.85 | 41,684 |
2018-08-17 | $61.05 | $61.52 | $61.05 | $61.39 | $58.59 | 33,848 |
2018-08-16 | $61.02 | $61.38 | $60.84 | $61.14 | $58.35 | 36,604 |
2018-08-15 | $60.93 | $60.93 | $60.37 | $60.67 | $57.90 | 67,640 |
2018-08-14 | $61.02 | $61.32 | $60.97 | $61.25 | $58.46 | 50,430 |
2018-08-13 | $61.15 | $61.27 | $60.72 | $60.78 | $58.01 | 82,106 |
2018-08-10 | $61.13 | $61.25 | $60.96 | $61.07 | $58.29 | 37,580 |
2018-08-09 | $61.66 | $61.66 | $61.39 | $61.43 | $58.63 | 39,333 |
2018-08-08 | $61.50 | $61.54 | $61.31 | $61.46 | $58.66 | 56,994 |
2018-08-07 | $61.49 | $61.62 | $61.46 | $61.52 | $58.71 | 50,415 |
2018-08-06 | $61.00 | $61.32 | $61.00 | $61.29 | $58.50 | 46,155 |
2018-08-03 | $60.85 | $61.02 | $60.78 | $61.01 | $58.23 | 68,568 |
2018-08-02 | $60.19 | $60.88 | $60.15 | $60.84 | $58.07 | 206,726 |
2018-08-01 | $60.74 | $60.95 | $60.36 | $60.45 | $57.69 | 210,867 |
2018-07-31 | $60.64 | $60.88 | $60.60 | $60.79 | $58.02 | 60,055 |
2018-07-30 | $60.91 | $61.11 | $60.43 | $60.48 | $57.72 | 84,288 |
2018-07-27 | $61.51 | $61.51 | $60.72 | $60.90 | $58.12 | 54,964 |
2018-07-26 | $61.15 | $61.48 | $61.15 | $61.37 | $58.57 | 65,302 |
2018-07-25 | $60.58 | $61.20 | $60.58 | $61.18 | $58.39 | 76,569 |
2018-07-24 | $61.11 | $61.11 | $60.50 | $60.66 | $57.89 | 80,804 |
2018-07-23 | $60.77 | $60.87 | $60.60 | $60.81 | $58.04 | 33,876 |
2018-07-20 | $60.88 | $60.92 | $60.73 | $60.74 | $57.97 | 49,136 |
2018-07-19 | $60.89 | $61.07 | $60.71 | $60.92 | $58.14 | 176,239 |
2018-07-18 | $60.86 | $61.10 | $60.81 | $61.08 | $58.29 | 96,483 |
2018-07-17 | $60.37 | $60.90 | $60.37 | $60.82 | $58.05 | 52,219 |
2018-07-16 | $60.92 | $60.92 | $60.45 | $60.56 | $57.80 | 45,583 |
2018-07-13 | $60.70 | $60.83 | $60.58 | $60.71 | $57.94 | 86,890 |
2018-07-12 | $60.64 | $60.73 | $60.42 | $60.70 | $57.93 | 61,353 |
2018-07-11 | $60.35 | $60.57 | $60.19 | $60.28 | $57.53 | 63,008 |
2018-07-10 | $60.92 | $60.92 | $60.59 | $60.74 | $57.97 | 81,253 |
2018-07-09 | $60.33 | $60.67 | $60.33 | $60.66 | $57.89 | 80,006 |
2018-07-06 | $59.69 | $60.20 | $59.57 | $60.11 | $57.37 | 80,169 |
2018-07-05 | $59.61 | $59.65 | $59.19 | $59.64 | $56.92 | 205,321 |
2018-07-03 | $59.63 | $59.66 | $59.17 | $59.23 | $56.53 | 122,785 |
2018-07-02 | $59.00 | $59.38 | $58.83 | $59.38 | $56.67 | 156,543 |
2018-06-29 | $59.50 | $59.78 | $59.28 | $59.31 | $56.61 | 57,916 |
2018-06-28 | $58.98 | $59.37 | $58.67 | $59.19 | $56.49 | 72,910 |
2018-06-27 | $59.84 | $60.06 | $58.99 | $59.04 | $56.35 | 60,784 |
2018-06-26 | $59.78 | $59.85 | $59.48 | $59.67 | $56.95 | 37,570 |
2018-06-25 | $60.30 | $60.30 | $59.26 | $59.60 | $56.88 | 68,127 |
2018-06-22 | $60.87 | $60.87 | $60.51 | $60.54 | $57.78 | 37,129 |
2018-06-21 | $60.92 | $60.93 | $60.47 | $60.54 | $57.78 | 34,663 |
2018-06-20 | $61.18 | $61.28 | $61.01 | $61.15 | $58.18 | 38,437 |
2018-06-19 | $60.76 | $60.97 | $60.48 | $60.93 | $57.97 | 47,805 |
2018-06-18 | $60.91 | $61.27 | $60.89 | $61.25 | $58.27 | 180,049 |
2018-06-15 | $61.19 | $61.28 | $60.82 | $61.28 | $58.30 | 50,619 |
2018-06-14 | $61.38 | $61.48 | $61.21 | $61.30 | $58.32 | 47,871 |
2018-06-13 | $61.45 | $61.45 | $61.13 | $61.13 | $58.16 | 49,544 |
2018-06-12 | $61.21 | $61.43 | $61.19 | $61.33 | $58.35 | 60,622 |
2018-06-11 | $61.10 | $61.31 | $61.10 | $61.16 | $58.19 | 34,808 |
2018-06-08 | $60.68 | $61.07 | $60.68 | $61.06 | $58.09 | 48,869 |
2018-06-07 | $60.93 | $61.11 | $60.56 | $60.80 | $57.85 | 109,645 |
2018-06-06 | $60.60 | $60.91 | $60.40 | $60.91 | $57.95 | 54,527 |
2018-06-05 | $60.44 | $60.51 | $60.23 | $60.46 | $57.52 | 142,239 |
2018-06-04 | $60.34 | $60.40 | $60.17 | $60.34 | $57.41 | 157,544 |
2018-06-01 | $59.91 | $60.20 | $59.91 | $60.14 | $57.22 | 317,615 |
2018-05-31 | $60.00 | $60.03 | $59.45 | $59.54 | $56.65 | 39,422 |
2018-05-30 | $59.62 | $60.25 | $59.62 | $60.11 | $57.19 | 72,070 |
2018-05-29 | $59.61 | $59.77 | $59.05 | $59.31 | $56.43 | 165,172 |
2018-05-25 | $60.04 | $60.11 | $59.84 | $59.99 | $57.07 | 39,715 |
2018-05-24 | $60.01 | $60.21 | $59.70 | $60.14 | $57.22 | 58,885 |
2018-05-23 | $59.77 | $60.12 | $59.69 | $60.12 | $57.20 | 70,070 |
2018-05-22 | $60.39 | $60.43 | $60.00 | $60.02 | $57.10 | 107,188 |
2018-05-21 | $60.28 | $60.41 | $60.16 | $60.28 | $57.35 | 45,645 |
2018-05-18 | $59.91 | $60.00 | $59.77 | $59.91 | $57.00 | 44,123 |
2018-05-17 | $59.94 | $60.22 | $59.84 | $59.99 | $57.07 | 46,890 |
2018-05-16 | $59.61 | $60.03 | $59.61 | $59.89 | $56.98 | 30,594 |
2018-05-15 | $59.61 | $59.69 | $59.42 | $59.61 | $56.71 | 59,533 |
2018-05-14 | $60.06 | $60.16 | $59.74 | $59.83 | $56.92 | 44,144 |
2018-05-11 | $59.89 | $60.02 | $59.72 | $59.89 | $56.98 | 34,180 |
2018-05-10 | $59.45 | $59.93 | $59.45 | $59.83 | $56.92 | 92,409 |
2018-05-09 | $59.02 | $59.37 | $58.84 | $59.29 | $56.41 | 57,708 |
2018-05-08 | $58.71 | $58.86 | $58.45 | $58.75 | $55.90 | 44,764 |
2018-05-07 | $58.76 | $58.97 | $58.58 | $58.73 | $55.88 | 49,964 |
2018-05-04 | $57.64 | $58.76 | $57.62 | $58.54 | $55.70 | 84,780 |
2018-05-03 | $57.76 | $58.00 | $57.07 | $57.82 | $55.01 | 63,275 |
2018-05-02 | $58.33 | $58.50 | $57.92 | $57.95 | $55.13 | 50,582 |
2018-05-01 | $58.31 | $58.42 | $57.87 | $58.40 | $55.56 | 45,218 |
2018-04-30 | $58.98 | $59.16 | $58.41 | $58.41 | $55.57 | 132,917 |
2018-04-27 | $58.97 | $58.98 | $58.61 | $58.88 | $56.02 | 52,257 |
2018-04-26 | $58.71 | $59.02 | $58.49 | $58.88 | $56.02 | 43,568 |
2018-04-25 | $58.43 | $58.64 | $57.95 | $58.51 | $55.67 | 62,415 |
2018-04-24 | $59.41 | $59.60 | $58.10 | $58.46 | $55.62 | 125,010 |
2018-04-23 | $59.25 | $59.47 | $58.97 | $59.19 | $56.31 | 56,213 |
2018-04-20 | $59.61 | $59.62 | $58.98 | $59.19 | $56.31 | 72,899 |
2018-04-19 | $59.73 | $59.96 | $59.32 | $59.53 | $56.64 | 82,387 |
2018-04-18 | $59.88 | $60.12 | $59.67 | $59.91 | $57.00 | 58,086 |
2018-04-17 | $59.42 | $59.80 | $59.36 | $59.65 | $56.75 | 52,721 |
2018-04-16 | $58.82 | $59.21 | $58.65 | $59.02 | $56.15 | 63,469 |
2018-04-13 | $59.07 | $59.07 | $58.21 | $58.43 | $55.59 | 87,653 |
2018-04-12 | $58.58 | $58.93 | $58.55 | $58.73 | $55.88 | 74,951 |
2018-04-11 | $58.27 | $58.67 | $58.20 | $58.29 | $55.46 | 87,475 |
2018-04-10 | $58.46 | $58.75 | $58.16 | $58.56 | $55.71 | 725,581 |
2018-04-09 | $57.74 | $58.48 | $57.62 | $57.64 | $54.84 | 339,377 |
2018-04-06 | $58.34 | $58.66 | $57.14 | $57.56 | $54.76 | 108,490 |
2018-04-05 | $58.70 | $59.00 | $58.54 | $58.82 | $55.96 | 37,929 |
2018-04-04 | $56.94 | $58.52 | $56.94 | $58.43 | $55.59 | 226,627 |
2018-04-03 | $57.42 | $57.88 | $57.06 | $57.78 | $54.97 | 234,675 |
2018-04-02 | $58.24 | $58.34 | $56.54 | $57.10 | $54.33 | 491,246 |
2018-03-29 | $57.84 | $58.72 | $57.75 | $58.42 | $55.58 | 82,835 |
2018-03-28 | $57.82 | $58.00 | $57.39 | $57.55 | $54.75 | 73,712 |
2018-03-27 | $58.99 | $58.99 | $57.50 | $57.82 | $55.01 | 76,956 |
2018-03-26 | $58.09 | $58.74 | $57.59 | $58.74 | $55.89 | 129,130 |
2018-03-23 | $58.50 | $58.65 | $57.26 | $57.26 | $54.48 | 84,305 |
2018-03-22 | $59.41 | $59.61 | $58.40 | $58.43 | $55.59 | 70,362 |
2018-03-21 | $60.08 | $60.48 | $59.99 | $60.04 | $57.00 | 62,313 |
2018-03-20 | $59.96 | $60.16 | $59.96 | $60.03 | $56.99 | 36,270 |
2018-03-19 | $60.25 | $60.28 | $59.48 | $59.86 | $56.83 | 61,028 |
2018-03-16 | $60.39 | $60.69 | $60.39 | $60.49 | $57.43 | 33,960 |
2018-03-15 | $60.57 | $60.62 | $60.20 | $60.30 | $57.25 | 44,282 |
2018-03-14 | $60.95 | $60.95 | $60.35 | $60.43 | $57.37 | 85,382 |
2018-03-13 | $61.29 | $61.42 | $60.64 | $60.76 | $57.69 | 54,367 |
2018-03-12 | $61.20 | $61.20 | $60.92 | $61.03 | $57.94 | 63,694 |
2018-03-09 | $60.47 | $61.07 | $60.26 | $61.07 | $57.98 | 46,723 |
2018-03-08 | $60.17 | $60.17 | $59.77 | $60.09 | $57.05 | 39,753 |
2018-03-07 | $59.46 | $59.99 | $59.44 | $59.91 | $56.88 | 62,104 |
2018-03-06 | $59.95 | $60.01 | $59.48 | $59.95 | $56.92 | 123,286 |
2018-03-05 | $58.69 | $59.80 | $58.64 | $59.67 | $56.65 | 44,418 |
2018-03-02 | $58.20 | $59.10 | $58.02 | $59.01 | $56.03 | 98,914 |
2018-03-01 | $59.39 | $59.67 | $58.27 | $58.61 | $55.65 | 327,664 |
2018-02-28 | $60.11 | $60.22 | $59.30 | $59.30 | $56.30 | 48,378 |
2018-02-27 | $60.60 | $60.84 | $59.89 | $59.89 | $56.86 | 125,095 |
2018-02-26 | $60.43 | $60.63 | $60.10 | $60.60 | $57.54 | 36,858 |
2018-02-23 | $59.56 | $60.12 | $59.38 | $60.12 | $57.08 | 84,192 |
2018-02-22 | $59.48 | $59.78 | $59.08 | $59.21 | $56.22 | 46,153 |
2018-02-21 | $59.65 | $60.24 | $59.24 | $59.24 | $56.24 | 64,921 |
2018-02-20 | $59.56 | $59.97 | $59.36 | $59.53 | $56.52 | 102,713 |
2018-02-16 | $59.65 | $60.27 | $59.62 | $59.85 | $56.82 | 101,945 |
2018-02-15 | $59.59 | $59.77 | $58.94 | $59.77 | $56.75 | 52,235 |
2018-02-14 | $57.96 | $59.28 | $57.96 | $59.18 | $56.19 | 60,527 |
2018-02-13 | $57.82 | $58.41 | $57.72 | $58.27 | $55.32 | 63,921 |
2018-02-12 | $57.83 | $58.41 | $57.41 | $58.07 | $55.13 | 138,496 |
2018-02-09 | $57.13 | $57.74 | $55.53 | $57.29 | $54.39 | 344,696 |
2018-02-08 | $58.79 | $58.79 | $56.52 | $56.53 | $53.67 | 208,301 |
2018-02-07 | $58.59 | $59.51 | $58.59 | $58.65 | $55.68 | 119,878 |
2018-02-06 | $56.89 | $58.95 | $56.46 | $58.84 | $55.86 | 369,850 |
2018-02-05 | $59.69 | $60.34 | $57.94 | $58.02 | $55.09 | 225,099 |
2018-02-02 | $61.12 | $61.12 | $60.14 | $60.17 | $57.13 | 135,550 |
2018-02-01 | $61.52 | $61.76 | $61.33 | $61.48 | $58.37 | 145,938 |
2018-01-31 | $61.85 | $61.86 | $61.26 | $61.54 | $58.43 | 51,729 |
2018-01-30 | $61.74 | $61.89 | $61.52 | $61.58 | $58.47 | 410,533 |
2018-01-29 | $62.71 | $62.82 | $62.26 | $62.29 | $59.14 | 78,975 |
2018-01-26 | $62.37 | $62.79 | $62.24 | $62.78 | $59.60 | 66,263 |
2018-01-25 | $62.40 | $62.40 | $61.95 | $62.13 | $58.99 | 79,568 |
2018-01-24 | $62.35 | $62.48 | $61.88 | $62.13 | $58.99 | 62,588 |
2018-01-23 | $62.12 | $62.28 | $62.01 | $62.24 | $59.09 | 58,383 |
2018-01-22 | $61.65 | $62.06 | $61.44 | $62.05 | $58.91 | 108,184 |
2018-01-19 | $61.27 | $61.60 | $61.27 | $61.60 | $58.48 | 48,822 |
2018-01-18 | $61.32 | $61.36 | $61.08 | $61.19 | $58.10 | 81,102 |
2018-01-17 | $60.96 | $61.44 | $60.80 | $61.32 | $58.22 | 88,356 |
2018-01-16 | $61.34 | $61.44 | $60.52 | $60.68 | $57.61 | 104,119 |
2018-01-12 | $60.71 | $61.08 | $60.71 | $61.07 | $57.98 | 70,493 |
2018-01-11 | $60.17 | $60.62 | $60.17 | $60.62 | $57.55 | 85,194 |
2018-01-10 | $59.92 | $60.11 | $59.77 | $59.99 | $56.96 | 114,400 |
2018-01-09 | $60.19 | $60.31 | $60.07 | $60.10 | $57.06 | 96,068 |
2018-01-08 | $59.85 | $60.12 | $59.75 | $60.08 | $57.04 | 155,888 |
2018-01-05 | $59.67 | $59.87 | $59.58 | $59.85 | $56.82 | 75,687 |
2018-01-04 | $59.47 | $59.62 | $59.47 | $59.54 | $56.53 | 78,932 |
2018-01-03 | $59.13 | $59.35 | $59.09 | $59.32 | $56.32 | 286,419 |
2018-01-02 | $58.71 | $58.96 | $58.66 | $58.96 | $55.98 | 444,807 |
2017-12-29 | $59.00 | $59.02 | $58.52 | $58.54 | $55.58 | 51,260 |
2017-12-28 | $58.77 | $58.86 | $58.62 | $58.86 | $55.88 | 31,032 |
2017-12-27 | $58.74 | $58.77 | $58.60 | $58.66 | $55.69 | 31,267 |
2017-12-26 | $58.66 | $58.74 | $58.63 | $58.66 | $55.69 | 30,408 |
2017-12-22 | $58.67 | $58.71 | $58.56 | $58.67 | $55.70 | 32,257 |
2017-12-21 | $58.82 | $58.83 | $58.64 | $58.66 | $55.69 | 65,495 |
2017-12-20 | $59.05 | $59.05 | $58.75 | $58.83 | $55.66 | 41,729 |
2017-12-19 | $59.00 | $59.06 | $58.80 | $58.81 | $55.64 | 100,451 |
2017-12-18 | $58.89 | $59.02 | $58.88 | $58.97 | $55.79 | 41,592 |
2017-12-15 | $58.13 | $58.63 | $58.12 | $58.47 | $55.32 | 39,133 |
2017-12-14 | $58.36 | $58.37 | $57.89 | $57.94 | $54.82 | 65,801 |
2017-12-13 | $58.35 | $58.48 | $58.23 | $58.24 | $55.10 | 59,983 |
2017-12-12 | $58.39 | $58.47 | $58.29 | $58.30 | $55.16 | 59,125 |
2017-12-11 | $58.31 | $58.42 | $58.26 | $58.40 | $55.25 | 51,352 |
2017-12-08 | $58.18 | $58.34 | $58.10 | $58.28 | $55.14 | 56,984 |
2017-12-07 | $57.58 | $57.98 | $57.58 | $57.92 | $54.80 | 62,390 |
2017-12-06 | $57.47 | $57.65 | $57.44 | $57.56 | $54.46 | 130,314 |
2017-12-05 | $57.83 | $57.99 | $57.54 | $57.59 | $54.49 | 55,474 |
2017-12-04 | $58.40 | $58.53 | $57.90 | $57.90 | $54.78 | 104,071 |
2017-12-01 | $58.13 | $58.14 | $57.10 | $57.99 | $54.87 | 99,505 |
2017-11-30 | $57.85 | $58.37 | $57.85 | $58.13 | $55.00 | 104,581 |
2017-11-29 | $57.71 | $57.95 | $57.58 | $57.71 | $54.60 | 761,118 |
2017-11-28 | $57.16 | $57.68 | $57.09 | $57.68 | $54.57 | 55,042 |
2017-11-27 | $57.01 | $57.10 | $56.95 | $57.03 | $53.96 | 44,071 |
2017-11-24 | $57.12 | $57.14 | $57.04 | $57.07 | $54.00 | 12,091 |
2017-11-22 | $57.12 | $57.16 | $56.95 | $56.98 | $53.91 | 112,025 |
2017-11-21 | $56.95 | $57.11 | $56.95 | $57.10 | $54.02 | 152,830 |
2017-11-20 | $56.65 | $56.80 | $56.62 | $56.77 | $53.71 | 41,333 |
2017-11-17 | $56.56 | $56.67 | $56.51 | $56.63 | $53.58 | 54,730 |
2017-11-16 | $56.20 | $56.67 | $56.20 | $56.55 | $53.50 | 40,735 |
2017-11-15 | $56.05 | $56.19 | $55.81 | $56.04 | $53.02 | 71,813 |
2017-11-14 | $56.19 | $56.37 | $56.09 | $56.36 | $53.32 | 86,970 |
2017-11-13 | $55.98 | $56.43 | $55.98 | $56.36 | $53.32 | 57,702 |
2017-11-10 | $56.00 | $56.24 | $56.00 | $56.20 | $53.17 | 43,618 |
2017-11-09 | $56.11 | $56.26 | $55.80 | $56.15 | $53.12 | 534,634 |
2017-11-08 | $56.21 | $56.43 | $56.13 | $56.39 | $53.35 | 814,632 |
2017-11-07 | $56.44 | $56.52 | $56.15 | $56.25 | $53.22 | 58,993 |
2017-11-06 | $56.18 | $56.37 | $56.18 | $56.32 | $53.29 | 78,316 |
2017-11-03 | $56.09 | $56.21 | $55.99 | $56.19 | $53.16 | 39,113 |
2017-11-02 | $56.08 | $56.18 | $55.91 | $56.12 | $53.10 | 83,051 |
2017-11-01 | $56.31 | $56.34 | $56.00 | $56.07 | $53.05 | 54,745 |
2017-10-31 | $55.98 | $56.09 | $55.93 | $56.02 | $53.00 | 195,504 |
2017-10-30 | $55.98 | $56.06 | $55.83 | $55.87 | $52.86 | 59,514 |
2017-10-27 | $55.98 | $56.14 | $55.78 | $56.12 | $53.10 | 70,248 |
2017-10-26 | $56.00 | $56.19 | $55.94 | $55.96 | $52.95 | 73,054 |
2017-10-25 | $56.18 | $56.18 | $55.56 | $55.87 | $52.86 | 65,593 |
2017-10-24 | $56.19 | $56.36 | $56.18 | $56.30 | $53.27 | 75,275 |
2017-10-23 | $56.37 | $56.41 | $56.14 | $56.18 | $53.15 | 66,032 |
2017-10-20 | $56.09 | $56.31 | $56.09 | $56.27 | $53.24 | 71,327 |
2017-10-19 | $55.57 | $55.89 | $55.46 | $55.89 | $52.88 | 65,512 |
2017-10-18 | $55.79 | $55.85 | $55.69 | $55.77 | $52.77 | 61,423 |
2017-10-17 | $55.71 | $55.77 | $55.61 | $55.71 | $52.71 | 56,298 |
2017-10-16 | $55.83 | $55.83 | $55.65 | $55.72 | $52.72 | 95,090 |
2017-10-13 | $55.71 | $55.83 | $55.65 | $55.70 | $52.70 | 72,566 |
2017-10-12 | $55.57 | $55.75 | $55.57 | $55.65 | $52.65 | 92,300 |
2017-10-11 | $55.57 | $55.69 | $55.57 | $55.69 | $52.69 | 69,554 |
2017-10-10 | $55.64 | $55.66 | $55.51 | $55.62 | $52.62 | 64,768 |
2017-10-09 | $55.64 | $55.64 | $55.41 | $55.46 | $52.47 | 49,442 |
2017-10-06 | $55.55 | $55.72 | $55.55 | $55.65 | $52.65 | 62,748 |
2017-10-05 | $55.50 | $55.75 | $55.50 | $55.70 | $52.70 | 77,823 |
2017-10-04 | $55.31 | $55.52 | $55.30 | $55.45 | $52.46 | 133,729 |
2017-10-03 | $55.19 | $55.33 | $55.16 | $55.33 | $52.35 | 101,184 |
2017-10-02 | $54.98 | $55.16 | $54.89 | $55.16 | $52.19 | 384,039 |
2017-09-29 | $54.64 | $54.90 | $54.60 | $54.90 | $51.94 | 111,214 |
2017-09-28 | $54.49 | $54.64 | $54.36 | $54.64 | $51.70 | 136,606 |
2017-09-27 | $54.32 | $54.68 | $54.31 | $54.56 | $51.62 | 152,659 |
2017-09-26 | $54.31 | $54.40 | $54.26 | $54.30 | $51.37 | 69,167 |
2017-09-25 | $54.20 | $54.33 | $53.99 | $54.23 | $51.31 | 60,737 |
2017-09-22 | $54.19 | $54.32 | $54.19 | $54.30 | $51.37 | 51,400 |
2017-09-21 | $54.27 | $54.33 | $54.18 | $54.20 | $51.28 | 66,483 |
2017-09-20 | $54.50 | $54.50 | $54.25 | $54.47 | $51.40 | 66,351 |
2017-09-19 | $54.54 | $54.54 | $54.37 | $54.43 | $51.36 | 77,242 |
2017-09-18 | $54.46 | $54.61 | $54.41 | $54.47 | $51.40 | 51,410 |
2017-09-15 | $54.31 | $54.38 | $54.19 | $54.38 | $51.32 | 42,594 |
2017-09-14 | $54.23 | $54.34 | $54.20 | $54.29 | $51.23 | 48,339 |
2017-09-13 | $54.27 | $54.37 | $54.24 | $54.36 | $51.30 | 63,159 |
2017-09-12 | $54.22 | $54.34 | $54.19 | $54.34 | $51.28 | 93,010 |
2017-09-11 | $53.89 | $54.18 | $53.89 | $54.17 | $51.11 | 468,216 |
2017-09-08 | $53.32 | $53.63 | $53.32 | $53.55 | $50.53 | 94,152 |
2017-09-07 | $53.56 | $53.56 | $53.36 | $53.44 | $50.43 | 62,174 |
2017-09-06 | $53.48 | $53.62 | $53.41 | $53.53 | $50.51 | 68,082 |
2017-09-05 | $53.80 | $53.80 | $53.14 | $53.38 | $50.37 | 84,711 |
2017-09-01 | $53.79 | $53.95 | $53.79 | $53.88 | $50.84 | 148,390 |
2017-08-31 | $53.38 | $53.78 | $53.38 | $53.71 | $50.68 | 150,615 |
2017-08-30 | $52.93 | $53.42 | $52.93 | $53.36 | $50.35 | 104,434 |
2017-08-29 | $52.73 | $53.12 | $52.70 | $53.08 | $50.09 | 94,613 |
2017-08-28 | $53.21 | $53.23 | $53.02 | $53.11 | $50.12 | 93,602 |
2017-08-25 | $53.07 | $53.31 | $53.07 | $53.13 | $50.14 | 87,583 |
2017-08-24 | $53.14 | $53.16 | $52.97 | $52.98 | $49.99 | 126,002 |
2017-08-23 | $52.92 | $53.15 | $52.92 | $53.05 | $50.06 | 84,045 |
2017-08-22 | $52.75 | $53.23 | $52.75 | $53.17 | $50.17 | 153,746 |
2017-08-21 | $52.58 | $52.67 | $52.42 | $52.64 | $49.67 | 64,503 |
2017-08-18 | $52.65 | $52.90 | $52.49 | $52.61 | $49.64 | 88,569 |
2017-08-17 | $53.39 | $53.64 | $52.72 | $52.72 | $49.75 | 55,365 |
2017-08-16 | $53.50 | $53.76 | $53.50 | $53.62 | $50.60 | 65,695 |
2017-08-15 | $53.48 | $53.54 | $53.40 | $53.46 | $50.45 | 169,300 |
2017-08-14 | $53.27 | $53.62 | $53.27 | $53.52 | $50.50 | 60,213 |
2017-08-11 | $52.90 | $53.12 | $52.90 | $52.96 | $49.98 | 104,160 |
2017-08-10 | $53.45 | $53.51 | $52.91 | $52.92 | $49.94 | 132,924 |
2017-08-09 | $53.68 | $53.77 | $53.56 | $53.75 | $50.72 | 165,431 |
2017-08-08 | $54.01 | $54.26 | $53.78 | $53.88 | $50.84 | 105,623 |
2017-08-07 | $53.90 | $54.07 | $53.90 | $54.04 | $50.99 | 64,897 |
2017-08-04 | $53.96 | $53.99 | $53.86 | $53.92 | $50.88 | 77,994 |
2017-08-03 | $53.94 | $53.97 | $53.83 | $53.89 | $50.85 | 81,076 |
2017-08-02 | $54.14 | $54.15 | $53.79 | $53.98 | $50.94 | 101,451 |
2017-08-01 | $54.21 | $54.21 | $54.02 | $54.16 | $51.11 | 273,882 |
2017-07-31 | $54.16 | $54.24 | $54.02 | $54.06 | $51.01 | 62,167 |
2017-07-28 | $53.98 | $54.10 | $53.92 | $54.07 | $51.02 | 62,478 |
2017-07-27 | $54.37 | $54.37 | $53.80 | $54.10 | $51.05 | 77,414 |
2017-07-26 | $54.48 | $54.48 | $54.24 | $54.27 | $51.21 | 95,958 |
2017-07-25 | $54.46 | $54.52 | $54.34 | $54.40 | $51.33 | 229,806 |
2017-07-24 | $54.25 | $54.35 | $54.21 | $54.30 | $51.24 | 71,751 |
2017-07-21 | $54.18 | $54.35 | $54.18 | $54.35 | $51.29 | 311,984 |
2017-07-20 | $54.33 | $54.38 | $54.15 | $54.30 | $51.24 | 67,571 |
2017-07-19 | $54.13 | $54.31 | $54.11 | $54.30 | $51.24 | 170,045 |
2017-07-18 | $53.99 | $54.01 | $53.82 | $54.01 | $50.97 | 136,010 |
2017-07-17 | $53.99 | $54.11 | $53.96 | $54.02 | $50.98 | 113,155 |
2017-07-14 | $53.82 | $54.07 | $53.82 | $53.97 | $50.93 | 78,310 |
2017-07-13 | $53.69 | $53.80 | $53.61 | $53.78 | $50.75 | 72,353 |
2017-07-12 | $53.53 | $53.72 | $53.53 | $53.68 | $50.65 | 52,077 |
2017-07-11 | $53.23 | $53.34 | $52.97 | $53.27 | $50.27 | 78,870 |
2017-07-10 | $53.23 | $53.38 | $53.17 | $53.30 | $50.30 | 59,310 |
2017-07-07 | $53.00 | $53.36 | $53.00 | $53.29 | $50.29 | 64,809 |
2017-07-06 | $53.16 | $53.16 | $52.77 | $52.84 | $49.86 | 113,323 |
2017-07-05 | $53.28 | $53.42 | $53.12 | $53.36 | $50.35 | 93,132 |
2017-07-03 | $53.32 | $53.56 | $53.27 | $53.27 | $50.27 | 114,815 |
2017-06-30 | $53.21 | $53.34 | $53.02 | $53.16 | $50.16 | 104,208 |
2017-06-29 | $53.48 | $53.48 | $52.64 | $53.02 | $50.03 | 100,305 |
2017-06-28 | $53.28 | $53.55 | $53.21 | $53.50 | $50.48 | 133,113 |
2017-06-27 | $53.35 | $53.50 | $52.99 | $52.99 | $50.00 | 102,220 |
2017-06-26 | $53.51 | $53.58 | $53.31 | $53.40 | $50.39 | 43,836 |
2017-06-23 | $53.30 | $53.42 | $53.16 | $53.33 | $50.32 | 42,504 |
2017-06-22 | $53.21 | $53.43 | $53.16 | $53.25 | $50.25 | 102,946 |
2017-06-21 | $53.54 | $53.60 | $53.31 | $53.44 | $50.28 | 43,786 |
2017-06-20 | $53.77 | $53.78 | $53.39 | $53.39 | $50.23 | 54,947 |
2017-06-19 | $53.55 | $53.85 | $53.55 | $53.83 | $50.64 | 148,906 |
2017-06-16 | $53.33 | $53.39 | $53.18 | $53.38 | $50.22 | 76,203 |
2017-06-15 | $53.11 | $53.39 | $53.07 | $53.34 | $50.18 | 87,020 |
2017-06-14 | $53.65 | $53.65 | $53.33 | $53.53 | $50.36 | 116,149 |
2017-06-13 | $53.43 | $53.65 | $53.41 | $53.62 | $50.45 | 85,284 |
2017-06-12 | $53.26 | $53.31 | $53.05 | $53.30 | $50.14 | 306,982 |
2017-06-09 | $53.46 | $53.70 | $53.04 | $53.31 | $50.15 | 307,483 |
2017-06-08 | $53.31 | $53.46 | $53.15 | $53.37 | $50.21 | 64,240 |
2017-06-07 | $53.14 | $53.30 | $53.07 | $53.24 | $50.09 | 529,370 |
2017-06-06 | $53.11 | $53.22 | $53.05 | $53.06 | $49.92 | 1,500,091 |
2017-06-05 | $53.46 | $53.46 | $53.31 | $53.33 | $50.17 | 75,156 |
2017-06-02 | $53.35 | $53.50 | $53.25 | $53.45 | $50.29 | 168,603 |
2017-06-01 | $52.94 | $53.34 | $52.86 | $53.34 | $50.18 | 165,537 |
2017-05-31 | $52.82 | $52.82 | $52.43 | $52.77 | $49.65 | 81,291 |
2017-05-30 | $52.66 | $52.75 | $52.57 | $52.69 | $49.57 | 46,397 |
2017-05-26 | $52.73 | $52.77 | $52.67 | $52.75 | $49.63 | 72,803 |
2017-05-25 | $52.59 | $52.82 | $52.59 | $52.75 | $49.63 | 74,059 |
2017-05-24 | $52.26 | $52.39 | $52.22 | $52.39 | $49.29 | 55,576 |
2017-05-23 | $52.27 | $52.30 | $52.04 | $52.25 | $49.16 | 99,915 |
2017-05-22 | $51.93 | $52.18 | $51.81 | $52.16 | $49.07 | 49,479 |
2017-05-19 | $51.56 | $51.96 | $51.56 | $51.78 | $48.71 | 113,611 |
2017-05-18 | $51.17 | $51.59 | $51.10 | $51.43 | $48.39 | 96,583 |
2017-05-17 | $51.75 | $51.78 | $51.16 | $51.18 | $48.15 | 118,379 |
2017-05-16 | $52.31 | $52.31 | $52.07 | $52.22 | $49.13 | 88,360 |
2017-05-15 | $52.05 | $52.33 | $52.05 | $52.24 | $49.15 | 93,616 |
2017-05-12 | $52.12 | $52.12 | $51.88 | $51.96 | $48.88 | 72,639 |
2017-05-11 | $52.23 | $52.23 | $51.83 | $52.12 | $49.03 | 109,248 |
2017-05-10 | $52.17 | $52.35 | $52.14 | $52.34 | $49.24 | 117,441 |
2017-05-09 | $52.18 | $52.29 | $52.08 | $52.18 | $49.09 | 74,123 |
2017-05-08 | $52.20 | $52.22 | $52.01 | $52.08 | $49.00 | 92,260 |
2017-05-05 | $52.08 | $52.22 | $51.96 | $52.22 | $49.13 | 63,316 |
2017-05-04 | $52.05 | $52.05 | $51.74 | $51.96 | $48.88 | 93,616 |
2017-05-03 | $52.04 | $52.07 | $51.84 | $51.96 | $48.88 | 104,970 |
2017-05-02 | $52.18 | $52.21 | $52.01 | $52.12 | $49.03 | 199,018 |
2017-05-01 | $52.22 | $52.31 | $52.05 | $52.17 | $49.08 | 111,872 |
2017-04-28 | $52.40 | $52.40 | $52.09 | $52.12 | $49.03 | 78,377 |
2017-04-27 | $52.45 | $52.51 | $52.28 | $52.45 | $49.34 | 76,478 |
2017-04-26 | $52.22 | $52.54 | $52.22 | $52.32 | $49.22 | 61,514 |
2017-04-25 | $52.18 | $52.34 | $52.16 | $52.27 | $49.18 | 135,711 |
2017-04-24 | $51.99 | $52.11 | $51.88 | $52.00 | $48.92 | 124,045 |
2017-04-21 | $51.55 | $51.55 | $51.30 | $51.42 | $48.38 | 914,487 |
2017-04-20 | $51.28 | $51.61 | $51.15 | $51.55 | $48.50 | 102,467 |
2017-04-19 | $51.20 | $51.32 | $51.00 | $51.05 | $48.03 | 155,491 |
2017-04-18 | $50.92 | $51.14 | $50.77 | $50.98 | $47.96 | 124,686 |
2017-04-17 | $50.84 | $51.14 | $50.73 | $51.12 | $48.09 | 324,364 |
2017-04-13 | $50.95 | $51.14 | $50.70 | $50.74 | $47.74 | 76,862 |
2017-04-12 | $51.29 | $51.29 | $50.97 | $51.06 | $48.04 | 359,103 |
2017-04-11 | $51.26 | $51.35 | $50.89 | $51.35 | $48.31 | 496,481 |
2017-04-10 | $51.29 | $51.54 | $51.19 | $51.35 | $48.31 | 75,989 |
2017-04-07 | $51.29 | $51.48 | $51.19 | $51.32 | $48.28 | 231,397 |
2017-04-06 | $51.18 | $51.49 | $51.04 | $51.37 | $48.33 | 150,852 |
2017-04-05 | $51.48 | $51.73 | $51.05 | $51.13 | $48.10 | 99,495 |
2017-04-04 | $51.27 | $51.37 | $51.19 | $51.31 | $48.27 | 269,909 |
2017-04-03 | $51.66 | $51.71 | $51.08 | $51.41 | $48.37 | 431,893 |
2017-03-31 | $51.60 | $51.78 | $51.57 | $51.62 | $48.56 | 102,229 |
2017-03-30 | $51.48 | $51.75 | $51.48 | $51.70 | $48.64 | 71,905 |
2017-03-29 | $51.40 | $51.54 | $51.27 | $51.52 | $48.47 | 99,330 |
2017-03-28 | $50.95 | $51.52 | $50.95 | $51.45 | $48.40 | 216,432 |
2017-03-27 | $50.61 | $51.06 | $50.49 | $51.01 | $47.99 | 70,126 |
2017-03-24 | $51.15 | $51.34 | $50.84 | $51.06 | $48.04 | 120,882 |
2017-03-23 | $51.09 | $51.41 | $50.96 | $51.05 | $48.03 | 117,086 |
2017-03-22 | $50.94 | $51.25 | $50.88 | $51.17 | $48.03 | 123,759 |
2017-03-21 | $51.95 | $51.95 | $50.94 | $50.99 | $47.86 | 82,173 |
2017-03-20 | $52.01 | $52.01 | $51.70 | $51.78 | $48.60 | 101,846 |
2017-03-17 | $52.13 | $52.13 | $51.94 | $52.03 | $48.84 | 348,484 |
2017-03-16 | $52.15 | $52.20 | $51.93 | $52.03 | $48.84 | 98,334 |
2017-03-15 | $51.74 | $52.21 | $51.73 | $52.06 | $48.87 | 108,308 |
2017-03-14 | $51.66 | $51.66 | $51.39 | $51.59 | $48.43 | 116,108 |
2017-03-13 | $51.76 | $51.86 | $51.72 | $51.84 | $48.66 | 62,325 |
2017-03-10 | $51.79 | $51.89 | $51.51 | $51.80 | $48.62 | 80,805 |
2017-03-09 | $51.59 | $51.76 | $51.34 | $51.53 | $48.37 | 104,573 |
2017-03-08 | $51.77 | $51.84 | $51.57 | $51.60 | $48.43 | 100,132 |
2017-03-07 | $51.77 | $51.85 | $51.62 | $51.63 | $48.46 | 97,064 |
2017-03-06 | $51.92 | $51.95 | $51.71 | $51.86 | $48.68 | 64,653 |
2017-03-03 | $52.09 | $52.15 | $51.95 | $52.11 | $48.91 | 90,612 |
2017-03-02 | $52.40 | $52.40 | $52.07 | $52.08 | $48.89 | 101,491 |
2017-03-01 | $52.25 | $52.64 | $52.25 | $52.50 | $49.28 | 155,545 |
2017-02-28 | $51.96 | $51.96 | $51.73 | $51.80 | $48.62 | 290,642 |
2017-02-27 | $51.93 | $52.05 | $51.82 | $52.04 | $48.85 | 88,765 |
2017-02-24 | $51.49 | $51.89 | $51.48 | $51.87 | $48.69 | 101,642 |
2017-02-23 | $52.00 | $52.00 | $51.61 | $51.72 | $48.55 | 101,120 |
2017-02-22 | $51.83 | $51.91 | $51.78 | $51.89 | $48.71 | 110,815 |
2017-02-21 | $51.71 | $51.95 | $51.71 | $51.93 | $48.74 | 119,205 |
2017-02-17 | $51.35 | $51.59 | $51.23 | $51.59 | $48.43 | 88,550 |
2017-02-16 | $51.56 | $51.67 | $51.31 | $51.51 | $48.35 | 128,924 |
2017-02-15 | $51.29 | $51.64 | $51.26 | $51.57 | $48.41 | 142,764 |
2017-02-14 | $51.15 | $51.32 | $51.03 | $51.31 | $48.16 | 159,046 |
2017-02-13 | $51.06 | $51.25 | $50.99 | $51.13 | $47.99 | 101,646 |
2017-02-10 | $50.80 | $50.93 | $50.75 | $50.93 | $47.81 | 185,964 |
2017-02-09 | $50.39 | $50.73 | $50.38 | $50.66 | $47.55 | 108,059 |
2017-02-08 | $50.10 | $50.31 | $50.00 | $50.29 | $47.21 | 85,977 |
2017-02-07 | $50.32 | $50.34 | $50.09 | $50.20 | $47.12 | 146,607 |
2017-02-06 | $50.24 | $50.38 | $50.13 | $50.20 | $47.12 | 221,882 |
2017-02-03 | $50.16 | $50.35 | $50.11 | $50.29 | $47.21 | 91,149 |
2017-02-02 | $49.78 | $49.99 | $49.68 | $49.91 | $46.85 | 137,851 |
2017-02-01 | $50.09 | $50.14 | $49.65 | $49.83 | $46.77 | 343,741 |
2017-01-31 | $49.72 | $49.93 | $49.54 | $49.90 | $46.84 | 108,912 |
2017-01-30 | $49.94 | $49.94 | $49.52 | $49.86 | $46.80 | 76,951 |
2017-01-27 | $50.36 | $50.36 | $50.05 | $50.13 | $47.06 | 83,295 |
2017-01-26 | $50.34 | $50.42 | $50.20 | $50.31 | $47.22 | 120,896 |
2017-01-25 | $50.19 | $50.38 | $50.17 | $50.33 | $47.24 | 135,095 |
2017-01-24 | $49.51 | $50.06 | $49.51 | $49.98 | $46.91 | 110,302 |
2017-01-23 | $49.49 | $49.60 | $49.24 | $49.44 | $46.41 | 222,805 |
2017-01-20 | $49.50 | $49.68 | $49.42 | $49.56 | $46.52 | 87,429 |
2017-01-19 | $49.60 | $49.66 | $49.25 | $49.39 | $46.36 | 83,712 |
2017-01-18 | $49.44 | $49.58 | $49.23 | $49.56 | $46.52 | 91,292 |
2017-01-17 | $49.46 | $49.62 | $49.28 | $49.40 | $46.37 | 116,883 |
2017-01-13 | $49.57 | $49.70 | $49.52 | $49.62 | $46.58 | 68,632 |
2017-01-12 | $49.50 | $49.51 | $49.06 | $49.46 | $46.43 | 97,213 |
2017-01-11 | $49.47 | $49.63 | $49.30 | $49.63 | $46.59 | 287,940 |
2017-01-10 | $49.34 | $49.63 | $49.29 | $49.44 | $46.41 | 91,275 |
2017-01-09 | $49.49 | $49.49 | $49.25 | $49.28 | $46.26 | 88,377 |
2017-01-06 | $49.42 | $49.64 | $49.27 | $49.50 | $46.46 | 125,882 |
2017-01-05 | $49.57 | $49.58 | $49.16 | $49.37 | $46.34 | 101,977 |
2017-01-04 | $49.25 | $49.68 | $49.24 | $49.65 | $46.60 | 147,206 |
2017-01-03 | $49.11 | $49.35 | $48.82 | $49.10 | $46.09 | 502,442 |
2016-12-30 | $49.13 | $49.13 | $48.59 | $48.77 | $45.78 | 221,767 |
2016-12-29 | $48.94 | $49.06 | $48.80 | $48.90 | $45.90 | 95,274 |
2016-12-28 | $49.53 | $49.55 | $48.93 | $48.96 | $45.96 | 106,868 |
2016-12-27 | $49.37 | $49.57 | $49.37 | $49.46 | $46.43 | 89,674 |
2016-12-23 | $49.18 | $49.31 | $49.18 | $49.30 | $46.28 | 46,335 |
2016-12-22 | $49.41 | $49.41 | $49.12 | $49.22 | $46.20 | 94,525 |
2016-12-21 | $49.47 | $49.54 | $49.43 | $49.43 | $46.40 | 75,385 |
2016-12-20 | $49.63 | $49.79 | $49.63 | $49.71 | $46.47 | 94,419 |
2016-12-19 | $49.46 | $49.59 | $49.38 | $49.50 | $46.28 | 60,090 |
2016-12-16 | $49.86 | $49.86 | $49.34 | $49.41 | $46.19 | 126,219 |
2016-12-15 | $49.45 | $49.90 | $49.39 | $49.63 | $46.40 | 119,934 |
2016-12-14 | $49.83 | $49.92 | $49.29 | $49.36 | $46.14 | 117,085 |
2016-12-13 | $49.84 | $49.97 | $49.68 | $49.82 | $46.57 | 113,724 |
2016-12-12 | $49.87 | $49.87 | $49.49 | $49.61 | $46.38 | 150,143 |
2016-12-09 | $49.97 | $49.97 | $49.74 | $49.91 | $46.66 | 161,989 |
2016-12-08 | $49.66 | $50.00 | $49.59 | $49.88 | $46.63 | 99,622 |
2016-12-07 | $48.89 | $49.63 | $48.81 | $49.59 | $46.36 | 190,724 |
2016-12-06 | $48.68 | $48.82 | $48.49 | $48.82 | $45.64 | 158,903 |
2016-12-05 | $48.40 | $48.66 | $48.40 | $48.56 | $45.40 | 102,560 |
2016-12-02 | $48.24 | $48.35 | $48.12 | $48.17 | $45.03 | 74,118 |
2016-12-01 | $48.49 | $48.55 | $48.11 | $48.20 | $45.06 | 146,802 |
2016-11-30 | $48.69 | $48.71 | $48.40 | $48.40 | $45.25 | 114,171 |
2016-11-29 | $48.39 | $48.61 | $48.34 | $48.44 | $45.28 | 171,989 |
2016-11-28 | $48.67 | $48.67 | $48.36 | $48.40 | $45.25 | 80,161 |
2016-11-25 | $48.68 | $48.73 | $48.63 | $48.72 | $45.55 | 116,360 |
2016-11-23 | $48.33 | $48.58 | $48.29 | $48.56 | $45.40 | 139,964 |
2016-11-22 | $48.39 | $48.46 | $48.22 | $48.43 | $45.28 | 165,268 |
2016-11-21 | $48.19 | $48.34 | $48.10 | $48.32 | $45.17 | 111,109 |
2016-11-18 | $48.15 | $48.15 | $47.96 | $47.99 | $44.86 | 114,089 |
2016-11-17 | $47.76 | $48.13 | $47.76 | $48.13 | $44.99 | 226,394 |
2016-11-16 | $47.73 | $47.85 | $47.63 | $47.74 | $44.63 | 101,991 |
2016-11-15 | $47.56 | $47.94 | $47.48 | $47.92 | $44.80 | 278,969 |
2016-11-14 | $47.32 | $47.65 | $47.32 | $47.52 | $44.42 | 112,547 |
2016-11-11 | $46.95 | $47.21 | $46.80 | $47.17 | $44.10 | 271,519 |
2016-11-10 | $47.04 | $47.46 | $46.75 | $47.10 | $44.03 | 208,552 |
2016-11-09 | $45.83 | $46.91 | $45.74 | $46.74 | $43.70 | 1,031,157 |
2016-11-08 | $45.89 | $46.34 | $45.82 | $46.20 | $43.19 | 175,957 |
2016-11-07 | $45.64 | $46.06 | $45.64 | $46.06 | $43.06 | 135,052 |
2016-11-04 | $45.02 | $45.43 | $44.98 | $45.03 | $42.10 | 131,774 |
2016-11-03 | $45.23 | $45.38 | $44.97 | $45.03 | $42.10 | 102,204 |
2016-11-02 | $45.38 | $45.54 | $45.08 | $45.18 | $42.24 | 167,538 |
2016-11-01 | $46.02 | $46.07 | $45.20 | $45.52 | $42.55 | 275,990 |
2016-10-31 | $45.83 | $45.96 | $45.79 | $45.87 | $42.88 | 107,757 |
2016-10-28 | $45.69 | $46.06 | $45.56 | $45.71 | $42.73 | 158,573 |
2016-10-27 | $46.15 | $46.15 | $45.70 | $45.70 | $42.72 | 131,955 |
2016-10-26 | $45.79 | $46.09 | $45.78 | $45.93 | $42.94 | 64,893 |
2016-10-25 | $46.20 | $46.21 | $45.95 | $45.99 | $42.99 | 138,577 |
2016-10-24 | $46.26 | $46.42 | $46.20 | $46.28 | $43.27 | 149,474 |
2016-10-21 | $45.87 | $46.08 | $45.75 | $46.07 | $43.07 | 56,486 |
2016-10-20 | $46.04 | $46.21 | $45.91 | $46.10 | $43.10 | 272,194 |
2016-10-19 | $45.99 | $46.24 | $45.92 | $46.16 | $43.15 | 108,550 |
2016-10-18 | $46.02 | $46.12 | $45.83 | $45.95 | $42.96 | 63,155 |
2016-10-17 | $45.76 | $45.85 | $45.58 | $45.60 | $42.63 | 89,343 |
2016-10-14 | $45.99 | $46.15 | $45.74 | $45.74 | $42.76 | 150,257 |
2016-10-13 | $45.65 | $45.89 | $45.31 | $45.75 | $42.77 | 114,359 |
2016-10-12 | $45.86 | $46.06 | $45.75 | $45.94 | $42.95 | 72,109 |
2016-10-11 | $46.48 | $46.48 | $45.71 | $45.88 | $42.89 | 116,029 |
2016-10-10 | $46.53 | $46.77 | $46.53 | $46.58 | $43.55 | 123,182 |
2016-10-07 | $46.61 | $46.63 | $46.18 | $46.36 | $43.34 | 91,586 |
2016-10-06 | $46.49 | $46.64 | $46.35 | $46.59 | $43.56 | 70,579 |
2016-10-05 | $46.46 | $46.66 | $46.46 | $46.55 | $43.52 | 269,009 |
2016-10-04 | $46.64 | $46.66 | $46.17 | $46.30 | $43.28 | 148,617 |
2016-10-03 | $46.64 | $46.66 | $46.41 | $46.54 | $43.51 | 219,290 |
2016-09-30 | $46.57 | $46.86 | $46.47 | $46.74 | $43.70 | 102,930 |
2016-09-29 | $46.69 | $46.81 | $46.22 | $46.35 | $43.33 | 151,095 |
2016-09-28 | $46.60 | $46.78 | $46.36 | $46.78 | $43.73 | 88,860 |
2016-09-27 | $46.29 | $46.60 | $46.26 | $46.55 | $43.52 | 96,692 |
2016-09-26 | $46.49 | $46.53 | $46.28 | $46.30 | $43.28 | 115,146 |
2016-09-23 | $46.79 | $46.86 | $46.66 | $46.68 | $43.64 | 76,586 |
2016-09-22 | $46.77 | $46.94 | $46.77 | $46.88 | $43.83 | 108,148 |
2016-09-21 | $46.13 | $46.61 | $46.03 | $46.57 | $43.54 | 114,640 |
2016-09-20 | $46.49 | $46.49 | $46.14 | $46.14 | $42.99 | 77,968 |
2016-09-19 | $46.33 | $46.54 | $46.15 | $46.29 | $43.13 | 111,656 |
2016-09-16 | $46.22 | $46.26 | $45.95 | $46.11 | $42.97 | 260,685 |
2016-09-15 | $45.78 | $46.40 | $45.76 | $46.31 | $43.15 | 224,892 |
2016-09-14 | $45.99 | $46.17 | $45.71 | $45.80 | $42.68 | 124,948 |
2016-09-13 | $46.30 | $46.42 | $45.80 | $45.95 | $42.82 | 351,581 |
2016-09-12 | $45.79 | $46.76 | $45.74 | $46.68 | $43.50 | 125,630 |
2016-09-09 | $46.94 | $46.94 | $46.01 | $46.01 | $42.87 | 124,996 |
2016-09-08 | $47.31 | $47.37 | $47.22 | $47.26 | $44.04 | 302,995 |
2016-09-07 | $47.29 | $47.44 | $47.20 | $47.42 | $44.19 | 91,092 |
2016-09-06 | $47.32 | $47.32 | $47.04 | $47.29 | $44.07 | 101,538 |
2016-09-02 | $47.12 | $47.32 | $47.11 | $47.27 | $44.05 | 131,257 |
2016-09-01 | $47.06 | $47.19 | $46.70 | $46.96 | $43.76 | 261,023 |
2016-08-31 | $47.10 | $47.15 | $46.81 | $47.07 | $43.86 | 325,245 |
2016-08-30 | $47.16 | $47.24 | $47.02 | $47.16 | $43.95 | 166,589 |
2016-08-29 | $46.95 | $47.24 | $46.95 | $47.15 | $43.94 | 145,155 |
2016-08-26 | $47.11 | $47.33 | $46.66 | $46.86 | $43.67 | 282,766 |
2016-08-25 | $46.93 | $47.16 | $46.93 | $47.06 | $43.85 | 108,109 |
2016-08-24 | $47.22 | $47.27 | $46.95 | $47.02 | $43.81 | 84,874 |
2016-08-23 | $47.23 | $47.37 | $47.23 | $47.26 | $44.04 | 105,465 |
2016-08-22 | $46.99 | $47.10 | $46.90 | $47.06 | $43.85 | 87,622 |
2016-08-19 | $46.94 | $47.12 | $46.88 | $47.09 | $43.88 | 67,754 |
2016-08-18 | $46.91 | $47.08 | $46.91 | $47.07 | $43.86 | 175,288 |
2016-08-17 | $46.84 | $46.95 | $46.61 | $46.92 | $43.72 | 125,222 |
2016-08-16 | $47.10 | $47.10 | $46.89 | $46.89 | $43.69 | 83,423 |
2016-08-15 | $47.14 | $47.31 | $47.14 | $47.22 | $44.00 | 79,759 |
2016-08-12 | $47.06 | $47.13 | $46.94 | $47.03 | $43.82 | 81,059 |
2016-08-11 | $46.94 | $47.11 | $46.87 | $47.08 | $43.87 | 73,533 |
2016-08-10 | $46.87 | $46.92 | $46.67 | $46.77 | $43.58 | 109,500 |
2016-08-09 | $46.92 | $46.97 | $46.77 | $46.80 | $43.61 | 65,619 |
2016-08-08 | $46.97 | $47.04 | $46.83 | $46.87 | $43.68 | 172,313 |
2016-08-05 | $46.69 | $46.89 | $46.69 | $46.85 | $43.66 | 75,156 |
2016-08-04 | $46.48 | $46.57 | $46.39 | $46.46 | $43.29 | 96,897 |
2016-08-03 | $46.18 | $46.52 | $46.15 | $46.50 | $43.33 | 160,110 |
2016-08-02 | $46.69 | $46.69 | $46.04 | $46.21 | $43.06 | 1,484,886 |
2016-08-01 | $46.93 | $46.99 | $46.68 | $46.72 | $43.54 | 156,651 |
2016-07-29 | $46.83 | $46.99 | $46.65 | $46.92 | $43.72 | 76,320 |
2016-07-28 | $46.69 | $46.96 | $46.62 | $46.91 | $43.71 | 153,086 |
2016-07-27 | $47.10 | $47.10 | $46.63 | $46.78 | $43.59 | 116,091 |
2016-07-26 | $46.80 | $47.08 | $46.78 | $47.05 | $43.84 | 95,407 |
2016-07-25 | $46.77 | $46.84 | $46.68 | $46.83 | $43.64 | 146,409 |
2016-07-22 | $46.54 | $46.84 | $46.52 | $46.81 | $43.62 | 75,257 |
2016-07-21 | $46.62 | $46.73 | $46.43 | $46.54 | $43.37 | 140,638 |
2016-07-20 | $46.63 | $46.77 | $46.47 | $46.71 | $43.53 | 228,967 |
2016-07-19 | $46.45 | $46.50 | $46.37 | $46.49 | $43.32 | 240,141 |
2016-07-18 | $46.47 | $46.62 | $46.44 | $46.57 | $43.39 | 117,574 |
2016-07-15 | $46.66 | $46.66 | $46.37 | $46.47 | $43.30 | 812,061 |
2016-07-14 | $46.66 | $46.68 | $46.49 | $46.55 | $43.38 | 271,638 |
2016-07-13 | $46.43 | $46.43 | $46.15 | $46.35 | $43.19 | 79,506 |
2016-07-12 | $46.15 | $46.38 | $46.15 | $46.29 | $43.13 | 85,121 |
2016-07-11 | $45.82 | $46.01 | $45.78 | $45.94 | $42.81 | 168,869 |
2016-07-08 | $45.21 | $45.74 | $45.21 | $45.68 | $42.57 | 93,583 |
2016-07-07 | $44.90 | $45.16 | $44.69 | $44.86 | $41.80 | 98,235 |
2016-07-06 | $44.38 | $44.87 | $44.29 | $44.87 | $41.81 | 298,052 |
2016-07-05 | $44.87 | $44.87 | $44.44 | $44.64 | $41.60 | 79,973 |
2016-07-01 | $45.04 | $45.20 | $44.97 | $45.05 | $41.98 | 476,181 |
2016-06-30 | $44.42 | $45.05 | $44.26 | $45.05 | $41.98 | 130,354 |
2016-06-29 | $43.92 | $44.32 | $43.81 | $44.26 | $41.24 | 119,993 |
2016-06-28 | $43.22 | $43.52 | $43.04 | $43.52 | $40.55 | 146,008 |
2016-06-27 | $43.34 | $43.34 | $42.50 | $42.67 | $39.76 | 184,712 |
2016-06-24 | $43.90 | $44.56 | $43.66 | $43.70 | $40.72 | 220,077 |
2016-06-23 | $45.13 | $45.44 | $45.13 | $45.43 | $42.33 | 88,157 |
2016-06-22 | $44.95 | $45.08 | $44.78 | $44.78 | $41.73 | 84,500 |
2016-06-21 | $44.96 | $45.16 | $44.84 | $45.04 | $41.82 | 74,295 |
2016-06-20 | $44.98 | $45.26 | $44.88 | $44.91 | $41.70 | 61,910 |
2016-06-17 | $44.51 | $44.65 | $44.32 | $44.53 | $41.35 | 95,426 |
2016-06-16 | $44.18 | $44.53 | $43.99 | $44.48 | $41.30 | 89,770 |
2016-06-15 | $44.45 | $44.74 | $44.37 | $44.42 | $41.25 | 94,225 |
2016-06-14 | $44.57 | $44.67 | $44.18 | $44.39 | $41.22 | 103,618 |
2016-06-13 | $44.91 | $45.06 | $44.61 | $44.67 | $41.48 | 80,996 |
2016-06-10 | $45.20 | $45.25 | $44.93 | $45.06 | $41.84 | 119,478 |
2016-06-09 | $45.47 | $45.65 | $45.40 | $45.60 | $42.34 | 99,814 |
2016-06-08 | $45.61 | $45.73 | $45.54 | $45.68 | $42.42 | 113,017 |
2016-06-07 | $45.39 | $45.72 | $45.39 | $45.56 | $42.31 | 94,885 |
2016-06-06 | $45.27 | $45.49 | $45.22 | $45.42 | $42.18 | 56,966 |
2016-06-03 | $45.23 | $45.31 | $44.89 | $45.23 | $42.00 | 245,774 |
2016-06-02 | $45.15 | $45.40 | $45.06 | $45.39 | $42.15 | 603,538 |
2016-06-01 | $45.17 | $45.27 | $44.85 | $45.26 | $42.03 | 1,118,940 |
2016-05-31 | $45.23 | $45.25 | $44.94 | $45.15 | $41.93 | 266,906 |
2016-05-27 | $44.83 | $45.10 | $44.83 | $45.10 | $41.88 | 48,596 |
2016-05-26 | $44.85 | $44.95 | $44.76 | $44.83 | $41.63 | 100,371 |
2016-05-25 | $44.78 | $44.92 | $44.75 | $44.84 | $41.64 | 69,680 |
2016-05-24 | $44.21 | $44.62 | $44.20 | $44.59 | $41.41 | 126,767 |
2016-05-23 | $44.10 | $44.12 | $43.92 | $43.96 | $40.82 | 72,610 |
2016-05-20 | $43.83 | $44.13 | $43.83 | $44.05 | $40.90 | 222,026 |
2016-05-19 | $43.74 | $43.83 | $43.41 | $43.73 | $40.61 | 121,478 |
2016-05-18 | $43.68 | $44.16 | $43.59 | $43.86 | $40.73 | 283,522 |
2016-05-17 | $44.10 | $44.26 | $43.73 | $43.86 | $40.73 | 103,724 |
2016-05-16 | $43.87 | $44.34 | $43.87 | $44.22 | $41.06 | 102,198 |
2016-05-13 | $44.11 | $44.31 | $43.76 | $43.83 | $40.70 | 240,765 |
2016-05-12 | $44.43 | $44.56 | $43.99 | $44.21 | $41.05 | 78,612 |
2016-05-11 | $44.62 | $44.62 | $44.28 | $44.28 | $41.12 | 102,337 |
2016-05-10 | $44.37 | $44.72 | $44.29 | $44.70 | $41.51 | 143,328 |
2016-05-09 | $44.18 | $44.28 | $44.04 | $44.15 | $41.00 | 138,599 |
2016-05-06 | $43.85 | $44.16 | $43.74 | $44.15 | $41.00 | 100,310 |
2016-05-05 | $44.10 | $44.28 | $43.88 | $43.94 | $40.80 | 100,933 |
2016-05-04 | $43.85 | $44.22 | $43.85 | $43.98 | $40.84 | 377,106 |
2016-05-03 | $44.49 | $44.49 | $44.08 | $44.31 | $41.15 | 104,777 |
2016-05-02 | $44.51 | $44.81 | $44.43 | $44.76 | $41.56 | 99,511 |
2016-04-29 | $44.73 | $44.73 | $44.11 | $44.45 | $41.28 | 239,840 |
2016-04-28 | $45.08 | $45.35 | $44.75 | $44.80 | $41.60 | 87,607 |
2016-04-27 | $45.14 | $45.44 | $45.02 | $45.34 | $42.10 | 97,808 |
2016-04-26 | $44.89 | $45.14 | $44.89 | $45.14 | $41.92 | 120,264 |
2016-04-25 | $44.82 | $44.89 | $44.63 | $44.85 | $41.65 | 106,641 |
2016-04-22 | $44.76 | $45.04 | $44.76 | $44.97 | $41.76 | 116,975 |
2016-04-21 | $45.25 | $45.25 | $44.78 | $44.82 | $41.62 | 91,348 |
2016-04-20 | $45.08 | $45.33 | $44.98 | $45.14 | $41.92 | 128,095 |
2016-04-19 | $45.00 | $45.22 | $44.88 | $45.07 | $41.85 | 119,115 |
2016-04-18 | $44.41 | $44.93 | $44.41 | $44.90 | $41.69 | 86,583 |
2016-04-15 | $44.56 | $44.66 | $44.53 | $44.64 | $41.45 | 131,780 |
2016-04-14 | $44.64 | $44.74 | $44.53 | $44.61 | $41.42 | 146,272 |
2016-04-13 | $44.35 | $44.75 | $44.35 | $44.75 | $41.55 | 179,687 |
2016-04-12 | $43.84 | $44.25 | $43.72 | $44.18 | $41.02 | 216,943 |
2016-04-11 | $44.02 | $44.27 | $43.80 | $43.82 | $40.69 | 139,986 |
2016-04-08 | $43.92 | $44.15 | $43.74 | $43.85 | $40.72 | 133,617 |
2016-04-07 | $44.12 | $44.19 | $43.58 | $43.74 | $40.62 | 99,513 |
2016-04-06 | $43.96 | $44.33 | $43.82 | $44.30 | $41.14 | 117,614 |
2016-04-05 | $44.16 | $44.20 | $43.92 | $43.94 | $40.80 | 251,332 |
2016-04-04 | $44.75 | $44.79 | $44.39 | $44.47 | $41.29 | 308,834 |
2016-04-01 | $44.36 | $44.80 | $44.18 | $44.78 | $41.58 | 125,658 |
2016-03-31 | $44.65 | $44.74 | $44.54 | $44.61 | $41.42 | 315,452 |
2016-03-30 | $44.70 | $44.83 | $44.51 | $44.61 | $41.42 | 142,595 |
2016-03-29 | $43.92 | $44.51 | $43.86 | $44.50 | $41.32 | 898,348 |
2016-03-28 | $44.05 | $44.17 | $43.87 | $44.05 | $40.90 | 452,951 |
2016-03-24 | $43.76 | $43.98 | $43.59 | $43.98 | $40.84 | 1,098,869 |
2016-03-23 | $44.35 | $44.35 | $43.97 | $44.01 | $40.87 | 1,142,204 |
2016-03-22 | $44.43 | $44.71 | $44.37 | $44.57 | $41.27 | 119,444 |
2016-03-21 | $44.55 | $44.68 | $44.46 | $44.64 | $41.34 | 54,129 |
2016-03-18 | $44.69 | $44.76 | $44.53 | $44.65 | $41.35 | 133,193 |
2016-03-17 | $44.09 | $44.57 | $44.02 | $44.46 | $41.17 | 309,109 |
2016-03-16 | $43.56 | $44.15 | $43.56 | $44.09 | $40.83 | 148,736 |
2016-03-15 | $43.59 | $43.69 | $43.45 | $43.68 | $40.45 | 149,120 |
2016-03-14 | $43.81 | $44.01 | $43.70 | $43.90 | $40.65 | 100,580 |
2016-03-11 | $43.57 | $43.99 | $43.56 | $43.96 | $40.71 | 130,741 |
2016-03-10 | $43.23 | $43.47 | $42.73 | $43.20 | $40.00 | 242,714 |
2016-03-09 | $43.10 | $43.26 | $42.91 | $43.13 | $39.94 | 185,180 |
2016-03-08 | $43.27 | $43.27 | $42.86 | $42.90 | $39.73 | 131,017 |
2016-03-07 | $43.10 | $43.61 | $43.10 | $43.51 | $40.29 | 280,659 |
2016-03-04 | $43.17 | $43.53 | $43.01 | $43.28 | $40.08 | 142,534 |
2016-03-03 | $42.70 | $43.13 | $42.64 | $43.10 | $39.91 | 860,389 |
2016-03-02 | $42.37 | $42.74 | $42.24 | $42.74 | $39.58 | 151,431 |
2016-03-01 | $41.90 | $42.47 | $41.75 | $42.42 | $39.28 | 204,588 |
2016-02-29 | $41.81 | $42.09 | $41.57 | $41.57 | $38.49 | 146,143 |
2016-02-26 | $42.00 | $42.04 | $41.74 | $41.80 | $38.71 | 156,791 |
2016-02-25 | $41.41 | $41.80 | $41.20 | $41.80 | $38.71 | 275,711 |
2016-02-24 | $40.66 | $41.37 | $40.45 | $41.32 | $38.26 | 590,299 |
2016-02-23 | $41.38 | $41.45 | $41.02 | $41.07 | $38.03 | 201,796 |
2016-02-22 | $41.17 | $41.52 | $41.17 | $41.50 | $38.43 | 139,810 |
2016-02-19 | $40.63 | $40.77 | $40.41 | $40.75 | $37.74 | 138,815 |
2016-02-18 | $40.96 | $41.00 | $40.71 | $40.82 | $37.80 | 341,692 |
2016-02-17 | $40.39 | $41.00 | $40.39 | $40.88 | $37.86 | 202,450 |
2016-02-16 | $39.72 | $40.11 | $39.56 | $40.10 | $37.13 | 171,862 |
2016-02-12 | $38.85 | $39.31 | $38.68 | $39.28 | $36.37 | 209,892 |
2016-02-11 | $38.53 | $38.78 | $38.12 | $38.49 | $35.64 | 315,898 |
2016-02-10 | $39.20 | $39.54 | $39.00 | $39.03 | $36.14 | 174,267 |
2016-02-09 | $38.66 | $39.30 | $38.66 | $38.99 | $36.11 | 263,202 |
2016-02-08 | $39.44 | $39.44 | $38.50 | $39.03 | $36.14 | 188,686 |
2016-02-05 | $40.38 | $40.40 | $39.72 | $39.79 | $36.85 | 170,711 |
2016-02-04 | $40.26 | $40.85 | $40.26 | $40.52 | $37.52 | 162,283 |
2016-02-03 | $40.31 | $40.46 | $39.47 | $40.37 | $37.38 | 326,360 |
2016-02-02 | $40.60 | $40.60 | $39.91 | $40.04 | $37.08 | 384,668 |
2016-02-01 | $40.55 | $41.07 | $40.39 | $40.89 | $37.87 | 301,396 |
2016-01-29 | $39.86 | $40.79 | $39.86 | $40.78 | $37.76 | 275,082 |
2016-01-28 | $39.89 | $39.99 | $39.37 | $39.68 | $36.74 | 145,710 |
2016-01-27 | $39.80 | $40.27 | $39.34 | $39.59 | $36.66 | 196,169 |
2016-01-26 | $39.40 | $39.98 | $39.38 | $39.91 | $36.95 | 483,445 |
2016-01-25 | $39.81 | $39.81 | $39.18 | $39.25 | $36.35 | 223,126 |
2016-01-22 | $39.80 | $40.12 | $39.65 | $39.99 | $37.03 | 160,024 |
2016-01-21 | $39.01 | $39.67 | $38.76 | $39.21 | $36.31 | 304,991 |
2016-01-20 | $38.85 | $39.29 | $37.80 | $38.94 | $36.06 | 560,611 |
2016-01-19 | $39.89 | $39.89 | $39.01 | $39.37 | $36.46 | 469,454 |
2016-01-15 | $39.36 | $39.64 | $38.98 | $39.49 | $36.57 | 380,536 |
2016-01-14 | $39.96 | $40.59 | $39.45 | $40.31 | $37.33 | 358,964 |
2016-01-13 | $41.03 | $41.14 | $39.78 | $39.85 | $36.90 | 278,702 |
2016-01-12 | $41.01 | $41.15 | $40.38 | $40.91 | $37.88 | 524,795 |
2016-01-11 | $40.93 | $41.05 | $40.20 | $40.69 | $37.68 | 477,809 |
2016-01-08 | $41.54 | $41.58 | $40.68 | $40.77 | $37.75 | 433,862 |
2016-01-07 | $41.48 | $41.94 | $41.22 | $41.34 | $38.28 | 419,952 |
2016-01-06 | $42.26 | $42.40 | $41.91 | $42.16 | $39.04 | 193,332 |
2016-01-05 | $42.87 | $42.90 | $42.54 | $42.84 | $39.67 | 314,327 |
2016-01-04 | $42.60 | $42.71 | $42.23 | $42.71 | $39.55 | 417,709 |
2015-12-31 | $43.50 | $43.61 | $43.26 | $43.26 | $40.06 | 237,471 |
2015-12-30 | $43.88 | $43.93 | $43.61 | $43.62 | $40.39 | 179,853 |
2015-12-29 | $43.80 | $44.03 | $43.79 | $43.94 | $40.69 | 206,368 |
2015-12-28 | $43.53 | $43.56 | $43.25 | $43.56 | $40.34 | 321,933 |
2015-12-24 | $43.75 | $43.84 | $43.63 | $43.70 | $40.47 | 301,418 |
2015-12-23 | $43.40 | $43.78 | $43.37 | $43.75 | $40.51 | 236,233 |
2015-12-22 | $43.12 | $43.43 | $42.88 | $43.35 | $39.95 | 220,883 |
2015-12-21 | $42.80 | $42.99 | $42.64 | $42.90 | $39.54 | 157,335 |
2015-12-18 | $43.09 | $43.09 | $42.59 | $42.59 | $39.25 | 223,840 |
2015-12-17 | $44.02 | $44.02 | $43.24 | $43.24 | $39.85 | 192,938 |
2015-12-16 | $43.57 | $44.05 | $43.45 | $43.97 | $40.53 | 196,990 |
2015-12-15 | $43.19 | $43.52 | $43.19 | $43.31 | $39.92 | 264,476 |
2015-12-14 | $42.81 | $42.98 | $42.36 | $42.84 | $39.48 | 558,828 |
2015-12-11 | $43.14 | $43.29 | $42.73 | $42.82 | $39.46 | 413,980 |
2015-12-10 | $43.59 | $43.91 | $43.50 | $43.60 | $40.18 | 128,694 |
2015-12-09 | $43.79 | $44.31 | $43.37 | $43.58 | $40.17 | 263,288 |
2015-12-08 | $43.80 | $44.14 | $43.65 | $43.91 | $40.47 | 127,727 |
2015-12-07 | $44.44 | $44.44 | $44.03 | $44.20 | $40.74 | 461,653 |
2015-12-04 | $43.94 | $44.64 | $43.94 | $44.59 | $41.10 | 224,758 |
2015-12-03 | $44.61 | $44.61 | $43.74 | $43.90 | $40.46 | 311,072 |
2015-12-02 | $44.99 | $45.03 | $44.41 | $44.47 | $40.99 | 134,740 |
2015-12-01 | $44.76 | $45.07 | $44.74 | $45.05 | $41.52 | 239,821 |
2015-11-30 | $44.86 | $44.90 | $44.60 | $44.63 | $41.13 | 128,217 |
2015-11-27 | $44.76 | $44.83 | $44.69 | $44.78 | $41.27 | 49,931 |
2015-11-25 | $44.77 | $44.88 | $44.66 | $44.78 | $41.27 | 157,052 |
2015-11-24 | $44.39 | $44.87 | $44.31 | $44.76 | $41.25 | 157,033 |
2015-11-23 | $44.55 | $44.80 | $44.52 | $44.63 | $41.13 | 250,037 |
2015-11-20 | $44.61 | $44.75 | $44.48 | $44.55 | $41.06 | 139,541 |
2015-11-19 | $44.38 | $44.52 | $44.32 | $44.41 | $40.93 | 105,477 |
2015-11-18 | $43.89 | $44.48 | $43.87 | $44.45 | $40.96 | 287,561 |
2015-11-17 | $43.94 | $44.12 | $43.63 | $43.73 | $40.30 | 541,921 |
2015-11-16 | $43.09 | $43.84 | $43.09 | $43.82 | $40.39 | 219,689 |
2015-11-13 | $43.55 | $43.59 | $43.13 | $43.16 | $39.78 | 125,301 |
2015-11-12 | $44.12 | $44.23 | $43.72 | $43.74 | $40.31 | 241,891 |
2015-11-11 | $44.72 | $44.72 | $44.38 | $44.39 | $40.91 | 86,745 |
2015-11-10 | $44.35 | $44.63 | $44.32 | $44.61 | $41.12 | 103,012 |
2015-11-09 | $44.77 | $44.77 | $44.20 | $44.45 | $40.97 | 182,974 |
2015-11-06 | $44.89 | $44.98 | $44.63 | $44.89 | $41.37 | 268,317 |
2015-11-05 | $44.99 | $45.13 | $44.77 | $45.03 | $41.50 | 196,383 |
2015-11-04 | $45.23 | $45.23 | $44.88 | $44.99 | $41.47 | 349,852 |
2015-11-03 | $44.96 | $45.31 | $44.94 | $45.15 | $41.61 | 105,015 |
2015-11-02 | $44.64 | $45.12 | $44.64 | $45.07 | $41.54 | 295,118 |
2015-10-30 | $44.58 | $44.81 | $44.48 | $44.57 | $41.08 | 224,127 |
2015-10-29 | $44.47 | $44.54 | $44.30 | $44.50 | $41.01 | 124,627 |
2015-10-28 | $44.14 | $44.59 | $44.04 | $44.57 | $41.08 | 93,497 |
2015-10-27 | $44.15 | $44.20 | $43.89 | $44.04 | $40.59 | 99,358 |
2015-10-26 | $44.44 | $44.44 | $44.28 | $44.35 | $40.88 | 101,725 |
2015-10-23 | $44.67 | $44.67 | $44.26 | $44.52 | $41.03 | 106,518 |
2015-10-22 | $43.94 | $44.49 | $43.94 | $44.38 | $40.90 | 190,714 |
2015-10-21 | $44.13 | $44.13 | $43.71 | $43.77 | $40.34 | 143,593 |
2015-10-20 | $43.86 | $44.19 | $43.86 | $44.01 | $40.56 | 455,215 |
2015-10-19 | $43.83 | $43.95 | $43.73 | $43.92 | $40.48 | 200,021 |
2015-10-16 | $44.01 | $44.03 | $43.71 | $44.00 | $40.55 | 189,901 |
2015-10-15 | $43.47 | $43.95 | $43.33 | $43.92 | $40.48 | 188,106 |
2015-10-14 | $43.63 | $43.74 | $43.31 | $43.40 | $40.00 | 170,696 |
2015-10-13 | $43.78 | $44.07 | $43.57 | $43.61 | $40.19 | 192,569 |
2015-10-12 | $44.04 | $44.04 | $43.87 | $44.00 | $40.55 | 111,900 |
2015-10-09 | $44.08 | $44.13 | $43.88 | $44.01 | $40.56 | 215,319 |
2015-10-08 | $43.39 | $44.12 | $43.37 | $44.04 | $40.59 | 295,341 |
2015-10-07 | $43.37 | $43.58 | $43.01 | $43.50 | $40.09 | 166,529 |
2015-10-06 | $43.31 | $43.38 | $42.98 | $43.16 | $39.78 | 86,974 |
2015-10-05 | $42.79 | $43.38 | $42.66 | $43.31 | $39.92 | 425,697 |
2015-10-02 | $41.34 | $42.49 | $41.21 | $42.49 | $39.16 | 195,902 |
2015-10-01 | $41.89 | $42.00 | $41.33 | $41.80 | $38.53 | 324,267 |
2015-09-30 | $41.45 | $41.85 | $41.29 | $41.82 | $38.54 | 216,490 |
2015-09-29 | $41.10 | $41.36 | $40.76 | $41.01 | $37.80 | 224,396 |
2015-09-28 | $41.97 | $41.99 | $40.95 | $41.00 | $37.79 | 163,079 |
2015-09-25 | $42.50 | $42.62 | $41.99 | $42.21 | $38.90 | 398,797 |
2015-09-24 | $42.02 | $42.32 | $41.68 | $42.21 | $38.90 | 139,200 |
2015-09-23 | $42.53 | $42.65 | $42.23 | $42.36 | $39.04 | 77,750 |
2015-09-22 | $42.75 | $42.79 | $42.34 | $42.61 | $39.15 | 165,429 |
2015-09-21 | $43.38 | $43.60 | $43.09 | $43.26 | $39.74 | 99,291 |
2015-09-18 | $43.38 | $43.66 | $43.03 | $43.15 | $39.64 | 152,353 |
2015-09-17 | $43.95 | $44.62 | $43.88 | $43.94 | $40.37 | 241,935 |
2015-09-16 | $43.59 | $44.04 | $43.57 | $44.00 | $40.42 | 176,741 |
2015-09-15 | $43.14 | $43.62 | $43.05 | $43.55 | $40.01 | 138,764 |
2015-09-14 | $43.24 | $43.24 | $42.94 | $43.02 | $39.52 | 230,757 |
2015-09-11 | $42.91 | $43.19 | $42.74 | $43.18 | $39.67 | 259,317 |
2015-09-10 | $42.86 | $43.36 | $42.78 | $43.06 | $39.56 | 193,847 |
2015-09-09 | $43.81 | $43.88 | $42.84 | $42.92 | $39.43 | 356,456 |
2015-09-08 | $43.11 | $43.49 | $42.91 | $43.48 | $39.95 | 191,591 |
2015-09-04 | $42.51 | $42.66 | $42.19 | $42.40 | $38.95 | 184,017 |
2015-09-03 | $43.01 | $43.53 | $42.88 | $43.02 | $39.52 | 1,357,104 |
2015-09-02 | $42.82 | $42.87 | $42.21 | $42.87 | $39.39 | 616,630 |
2015-09-01 | $42.68 | $42.90 | $42.01 | $42.26 | $38.82 | 592,770 |
2015-08-31 | $43.60 | $43.81 | $43.32 | $43.55 | $40.01 | 352,707 |
2015-08-28 | $43.49 | $43.91 | $43.49 | $43.81 | $40.25 | 151,038 |
2015-08-27 | $43.14 | $43.78 | $42.89 | $43.69 | $40.14 | 256,300 |
2015-08-26 | $42.02 | $42.64 | $41.37 | $42.60 | $39.14 | 546,963 |
2015-08-25 | $42.69 | $43.11 | $41.20 | $41.20 | $37.85 | 684,296 |
2015-08-24 | $41.20 | $43.04 | $20.11 | $41.86 | $38.46 | 2,866,424 |
2015-08-21 | $44.32 | $44.48 | $43.46 | $43.47 | $39.94 | 1,447,802 |
2015-08-20 | $45.46 | $45.49 | $44.72 | $44.72 | $41.09 | 493,703 |
2015-08-19 | $45.90 | $46.00 | $45.45 | $45.73 | $42.01 | 177,292 |
2015-08-18 | $46.09 | $46.19 | $46.00 | $46.07 | $42.33 | 156,874 |
2015-08-17 | $45.76 | $46.17 | $45.63 | $46.16 | $42.41 | 135,851 |
2015-08-14 | $45.69 | $45.93 | $45.67 | $45.92 | $42.19 | 112,476 |
2015-08-13 | $45.81 | $45.92 | $45.65 | $45.73 | $42.01 | 133,591 |
2015-08-12 | $45.37 | $45.90 | $45.13 | $45.81 | $42.09 | 171,098 |
2015-08-11 | $45.73 | $45.85 | $45.51 | $45.70 | $41.99 | 149,696 |
2015-08-10 | $45.66 | $46.12 | $45.66 | $46.10 | $42.35 | 176,872 |
2015-08-07 | $45.45 | $45.48 | $45.25 | $45.41 | $41.72 | 150,197 |
2015-08-06 | $45.86 | $45.86 | $45.27 | $45.50 | $41.80 | 331,961 |
2015-08-05 | $45.91 | $46.11 | $45.72 | $45.82 | $42.10 | 166,919 |
2015-08-04 | $45.83 | $45.84 | $45.50 | $45.64 | $41.93 | 204,813 |
2015-08-03 | $46.03 | $46.03 | $45.55 | $45.73 | $42.01 | 159,505 |
2015-07-31 | $46.07 | $46.20 | $45.93 | $45.97 | $42.23 | 282,546 |
2015-07-30 | $45.96 | $46.04 | $45.75 | $46.03 | $42.29 | 128,299 |
2015-07-29 | $45.65 | $46.06 | $45.58 | $46.03 | $42.29 | 440,170 |
2015-07-28 | $45.25 | $45.66 | $45.00 | $45.62 | $41.91 | 209,262 |
2015-07-27 | $45.11 | $45.28 | $44.94 | $45.04 | $41.38 | 478,023 |
2015-07-24 | $45.93 | $45.93 | $45.28 | $45.38 | $41.69 | 294,937 |
2015-07-23 | $46.19 | $46.25 | $45.82 | $45.92 | $42.19 | 196,273 |
2015-07-22 | $45.95 | $46.21 | $45.95 | $46.12 | $42.37 | 248,895 |
2015-07-21 | $46.33 | $46.38 | $46.05 | $46.15 | $42.40 | 359,344 |
2015-07-20 | $46.48 | $46.48 | $46.28 | $46.34 | $42.57 | 287,941 |
2015-07-17 | $46.65 | $46.65 | $46.32 | $46.40 | $42.63 | 222,469 |
2015-07-16 | $46.61 | $46.69 | $46.51 | $46.66 | $42.87 | 282,081 |
2015-07-15 | $46.57 | $46.57 | $46.27 | $46.35 | $42.58 | 198,892 |
2015-07-14 | $46.45 | $46.66 | $46.36 | $46.62 | $42.83 | 219,922 |
2015-07-13 | $46.24 | $46.47 | $46.24 | $46.45 | $42.67 | 148,659 |
2015-07-10 | $45.91 | $46.07 | $45.74 | $45.98 | $42.24 | 183,186 |
2015-07-09 | $45.93 | $46.01 | $45.47 | $45.50 | $41.80 | 265,165 |
2015-07-08 | $45.90 | $45.92 | $45.31 | $45.41 | $41.72 | 251,372 |
2015-07-07 | $45.89 | $46.28 | $45.32 | $46.23 | $42.47 | 365,353 |
2015-07-06 | $45.75 | $46.12 | $45.66 | $45.85 | $42.12 | 557,466 |
2015-07-02 | $46.21 | $46.29 | $45.97 | $46.10 | $42.35 | 175,228 |
2015-07-01 | $46.35 | $46.35 | $45.93 | $46.11 | $42.36 | 331,652 |
2015-06-30 | $46.31 | $46.31 | $45.70 | $45.84 | $42.11 | 337,538 |
2015-06-29 | $46.40 | $46.50 | $45.69 | $45.72 | $42.00 | 755,602 |
2015-06-26 | $46.75 | $46.81 | $46.54 | $46.71 | $42.91 | 240,403 |
2015-06-25 | $46.96 | $46.96 | $46.64 | $46.69 | $42.89 | 204,546 |
2015-06-24 | $47.09 | $47.20 | $46.81 | $46.82 | $43.01 | 435,766 |
2015-06-23 | $47.42 | $47.42 | $47.20 | $47.31 | $43.34 | 687,735 |
2015-06-22 | $47.37 | $47.40 | $47.24 | $47.28 | $43.31 | 265,111 |
2015-06-19 | $47.16 | $47.25 | $47.05 | $47.05 | $43.10 | 171,943 |
2015-06-18 | $46.93 | $47.36 | $46.93 | $47.22 | $43.25 | 150,232 |
2015-06-17 | $46.75 | $46.91 | $46.50 | $46.80 | $42.87 | 297,595 |
2015-06-16 | $46.42 | $46.70 | $46.37 | $46.69 | $42.76 | 162,164 |
2015-06-15 | $46.35 | $46.52 | $46.17 | $46.43 | $42.53 | 213,791 |
2015-06-12 | $46.75 | $46.78 | $46.56 | $46.62 | $42.70 | 265,682 |
2015-06-11 | $46.97 | $47.06 | $46.87 | $46.91 | $42.97 | 125,856 |
2015-06-10 | $46.53 | $46.91 | $46.44 | $46.84 | $42.91 | 239,564 |
2015-06-09 | $46.37 | $46.48 | $46.20 | $46.31 | $42.42 | 170,352 |
First Trust Large Cap Core AlphaDEX Fund (FEX) News Headlines
Commodity trader ResInvest in talks to buy Uniper's Datteln 4 power plant
None
reuters.com Sept. 17, 2025EXKLUSIV Rohstoffhndler ResInvest greift nach Uniper-Kraftwerk Datteln 4
None
reuters.com Sept. 17, 2025Recent First Trust Large Cap Core AlphaDEX Fund (FEX) News
Similar Companies to First Trust Large Cap Core AlphaDEX Fund (FEX) 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 | -- | -- | -- |