First Trust US Equity Opportunities ETF (FPX) Exchange: NYSE ARCA
Data as of March 29, 2024
$101.93 ($-0.99) -0.96%
First Trust US Equity Opportunities ETF - Daily Information
Click for more stock information on First Trust US Equity Opportunities ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $102.47 |
Previous Close | $101.93 |
High | $102.69 |
Low | $101.72 |
Adjusted Open | $102.47 |
Previous Adjusted Close | $101.93 |
Adjusted High | $102.69 |
Adjusted Low | $101.72 |
About First Trust US Equity Opportunities ETF (FPX)
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 developed, maintained and sponsored by IPOX® Schuster LLC (the "Index Provider"). It is the sole responsibility of the Index Provider to decide on all matters relating to the Index methodology and Index constituent selection. The Index Provider may make exceptions to the Index methodology regarding constituent inclusion, exclusion and weighting.The Index seeks to measure the performance of the equity securities of the 100 largest and typically most liquid initial public offerings ("IPOs") (including spin-offs and equity carve-outs) of U.S. companies. An IPO is a public offering in which the shares of stock in a company are sold to the general public for the first time on an exchange. The Index measures the performance of a company's equity securities for the 1,000 trading days following its IPO. A company is eligible for inclusion in the Index on the close of the 6th trading day following its IPO and is eligible to remain in the Index until the close of the 1,000th trading day. The IPOX Global Composite Index (the "Base Index") serves as the initial universe for the Index. The Base Index is a market capitalization-weighted index which seeks to provide exposure to the aftermarket performance of the global IPO market. Securities issued by companies without a minimum market capitalization of $50 million on the close of the first trading day following the IPO, companies with less than 15% public float at the IPO and companies that experience abnormally large "underpricing" in their IPO are not eligible for inclusion in the Base Index. The Index is selected by first excluding all securities comprising the Base Index that are issued by non-U.S. companies. The remaining securities are then ranked according to market capitalization. The 100 securities with the largest market capitalizations are included in the Index. While the Index is market-capitalization weighted, individual securities are capped at a weight of 10%. The Index may contain the securities of small, mid and large capitalization companies.The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance 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 March 31, 2020, the Index was composed of 100 securities and the Fund had significant investments in health care companies andinformation technology companies, although this may change from time to time. 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.In certain circumstances, such as pending corporate actions, economically significant IPOs, or spin-offs, mergers or acquisitions involving Index constituents, the Index Provider may make exceptions to the initial screening rebalancing and exit process described above. In addition, subject to the terms of the license agreement that permits the Fund to use the Index, the Index Provider may have the ability to change the Index methodology, terminate the license agreement or cease compiling, calculating and publishing the Index, in each case without the consent of the Fund, the Advisor or the Fund's shareholders.
Invest in First Trust US Equity Opportunities ETF (FPX)
Historical Stock Data for First Trust US Equity Opportunities ETF (FPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $102.47 | $102.69 | $101.72 | $101.93 | $101.93 | 11,305 |
2024-03-14 | $104.24 | $104.24 | $102.44 | $102.92 | $102.92 | 18,670 |
2024-03-13 | $104.23 | $105.09 | $104.23 | $104.26 | $104.26 | 34,357 |
2024-03-12 | $103.34 | $104.51 | $103.11 | $104.51 | $104.51 | 10,835 |
2024-03-11 | $103.89 | $103.91 | $103.08 | $103.25 | $103.25 | 13,358 |
2024-03-08 | $104.61 | $106.37 | $103.58 | $104.18 | $104.18 | 23,177 |
2024-03-07 | $103.46 | $104.03 | $102.88 | $104.03 | $104.03 | 17,528 |
2024-03-06 | $102.86 | $103.55 | $102.36 | $102.68 | $102.68 | 34,565 |
2024-03-05 | $102.48 | $102.48 | $100.55 | $101.14 | $101.14 | 30,304 |
2024-03-04 | $104.60 | $104.60 | $103.39 | $103.92 | $103.92 | 20,193 |
2024-03-01 | $102.36 | $104.12 | $102.28 | $103.90 | $103.90 | 10,442 |
2024-02-29 | $102.36 | $102.76 | $101.80 | $102.65 | $102.65 | 12,479 |
2024-02-28 | $101.55 | $102.27 | $101.52 | $102.00 | $102.00 | 11,224 |
2024-02-27 | $101.09 | $102.18 | $101.09 | $102.18 | $102.18 | 28,010 |
2024-02-26 | $99.92 | $100.75 | $99.92 | $100.45 | $100.45 | 12,210 |
2024-02-23 | $99.93 | $100.58 | $99.46 | $99.80 | $99.80 | 13,637 |
2024-02-22 | $99.51 | $99.74 | $98.86 | $99.38 | $99.38 | 15,824 |
2024-02-21 | $97.33 | $98.00 | $96.84 | $97.76 | $97.76 | 28,557 |
2024-02-20 | $99.73 | $99.74 | $97.95 | $98.82 | $98.82 | 30,466 |
2024-02-16 | $101.00 | $101.48 | $100.43 | $100.44 | $100.44 | 89,348 |
2024-02-15 | $101.41 | $102.41 | $100.91 | $102.37 | $102.37 | 14,045 |
2024-02-14 | $98.91 | $100.82 | $98.69 | $100.80 | $100.80 | 21,175 |
2024-02-13 | $97.38 | $98.70 | $97.06 | $97.64 | $97.64 | 28,256 |
2024-02-12 | $100.19 | $101.30 | $99.90 | $100.17 | $100.17 | 18,804 |
2024-02-09 | $99.38 | $100.33 | $99.38 | $100.25 | $100.25 | 23,503 |
2024-02-08 | $97.25 | $99.02 | $97.25 | $98.87 | $98.87 | 13,672 |
2024-02-07 | $96.05 | $97.29 | $95.93 | $96.85 | $96.85 | 23,416 |
2024-02-06 | $95.76 | $95.92 | $95.24 | $95.81 | $95.81 | 23,364 |
2024-02-05 | $96.83 | $96.83 | $95.32 | $95.91 | $95.91 | 53,054 |
2024-02-02 | $95.22 | $97.26 | $95.13 | $96.98 | $96.98 | 127,747 |
2024-02-01 | $94.42 | $95.49 | $93.70 | $95.47 | $95.47 | 25,217 |
2024-01-31 | $95.40 | $95.53 | $93.58 | $93.58 | $93.58 | 14,776 |
2024-01-30 | $96.29 | $96.30 | $95.58 | $95.94 | $95.94 | 14,270 |
2024-01-29 | $94.29 | $96.68 | $94.29 | $96.68 | $96.68 | 12,858 |
2024-01-26 | $94.00 | $94.77 | $94.00 | $94.18 | $94.18 | 9,379 |
2024-01-25 | $94.44 | $94.44 | $93.55 | $94.09 | $94.09 | 24,658 |
2024-01-24 | $95.58 | $95.58 | $93.44 | $93.50 | $93.50 | 23,992 |
2024-01-23 | $95.44 | $95.44 | $94.37 | $94.96 | $94.96 | 21,664 |
2024-01-22 | $94.47 | $95.73 | $94.47 | $95.12 | $95.12 | 51,601 |
2024-01-19 | $92.69 | $93.51 | $91.90 | $93.50 | $93.50 | 19,292 |
2024-01-18 | $92.36 | $92.46 | $91.32 | $92.30 | $92.30 | 17,871 |
2024-01-17 | $91.62 | $91.67 | $90.56 | $91.67 | $91.67 | 13,906 |
2024-01-16 | $92.17 | $93.13 | $91.90 | $92.45 | $92.45 | 23,696 |
2024-01-12 | $93.36 | $94.01 | $92.75 | $92.88 | $92.88 | 10,875 |
2024-01-11 | $93.44 | $93.68 | $92.22 | $93.33 | $93.33 | 16,874 |
2024-01-10 | $93.01 | $93.69 | $92.42 | $93.44 | $93.44 | 14,852 |
2024-01-09 | $91.97 | $93.22 | $91.97 | $93.00 | $93.00 | 14,043 |
2024-01-08 | $90.99 | $92.87 | $90.99 | $92.87 | $92.87 | 21,515 |
2024-01-05 | $90.29 | $91.36 | $90.29 | $90.56 | $90.56 | 65,465 |
2024-01-04 | $90.55 | $91.58 | $90.41 | $90.62 | $90.62 | 18,338 |
2024-01-03 | $91.75 | $91.88 | $90.86 | $90.87 | $90.87 | 41,057 |
2024-01-02 | $94.53 | $94.53 | $92.61 | $92.99 | $92.99 | 48,197 |
2023-12-29 | $96.81 | $97.07 | $95.51 | $95.89 | $95.89 | 19,779 |
2023-12-28 | $96.96 | $97.37 | $96.88 | $97.15 | $97.15 | 23,740 |
2023-12-27 | $97.08 | $97.28 | $96.48 | $96.85 | $96.85 | 26,693 |
2023-12-26 | $96.55 | $97.16 | $96.48 | $96.92 | $96.92 | 12,367 |
2023-12-22 | $96.05 | $96.51 | $95.87 | $96.24 | $96.24 | 33,657 |
2023-12-21 | $95.28 | $95.75 | $94.75 | $95.67 | $95.65 | 36,045 |
2023-12-20 | $96.11 | $96.77 | $94.04 | $94.04 | $94.02 | 44,000 |
2023-12-19 | $96.29 | $97.06 | $96.29 | $96.93 | $96.91 | 18,117 |
2023-12-18 | $95.64 | $96.25 | $95.45 | $96.03 | $96.01 | 19,052 |
2023-12-15 | $96.35 | $96.59 | $95.12 | $95.58 | $95.56 | 16,775 |
2023-12-14 | $95.43 | $96.59 | $95.19 | $96.59 | $96.57 | 36,452 |
2023-12-13 | $92.97 | $94.70 | $92.19 | $94.70 | $94.68 | 27,249 |
2023-12-12 | $92.22 | $92.89 | $91.88 | $92.71 | $92.69 | 12,864 |
2023-12-11 | $91.48 | $92.82 | $91.48 | $92.64 | $92.64 | 15,749 |
2023-12-08 | $90.57 | $91.79 | $90.54 | $91.39 | $91.39 | 42,183 |
2023-12-07 | $90.28 | $90.86 | $89.83 | $90.48 | $90.48 | 15,644 |
2023-12-06 | $91.03 | $91.79 | $90.11 | $90.16 | $90.16 | 18,423 |
2023-12-05 | $90.63 | $90.84 | $89.94 | $90.44 | $90.44 | 22,815 |
2023-12-04 | $90.92 | $91.54 | $90.31 | $91.18 | $91.18 | 18,925 |
2023-12-01 | $88.20 | $91.03 | $88.03 | $91.03 | $91.03 | 17,206 |
2023-11-30 | $88.18 | $88.18 | $87.24 | $87.62 | $87.62 | 16,634 |
2023-11-29 | $87.52 | $88.53 | $87.52 | $87.77 | $87.77 | 24,644 |
2023-11-28 | $87.18 | $87.45 | $86.65 | $87.05 | $87.05 | 25,733 |
2023-11-27 | $86.88 | $87.72 | $86.83 | $87.57 | $87.57 | 18,606 |
2023-11-24 | $86.93 | $87.49 | $86.91 | $87.33 | $87.33 | 6,289 |
2023-11-22 | $86.89 | $87.35 | $86.70 | $87.06 | $87.06 | 12,772 |
2023-11-21 | $86.64 | $86.75 | $86.07 | $86.50 | $86.50 | 15,719 |
2023-11-20 | $85.99 | $87.17 | $85.99 | $86.75 | $86.75 | 21,336 |
2023-11-17 | $85.63 | $86.20 | $85.43 | $86.03 | $86.03 | 16,910 |
2023-11-16 | $85.62 | $85.62 | $84.77 | $85.28 | $85.28 | 22,602 |
2023-11-15 | $86.51 | $87.20 | $85.81 | $85.85 | $85.85 | 30,648 |
2023-11-14 | $84.19 | $86.05 | $84.19 | $85.91 | $85.91 | 19,478 |
2023-11-13 | $81.55 | $82.61 | $81.55 | $82.42 | $82.42 | 19,257 |
2023-11-10 | $80.84 | $82.22 | $80.76 | $82.11 | $82.11 | 21,405 |
2023-11-09 | $82.16 | $82.29 | $80.32 | $80.47 | $80.47 | 22,136 |
2023-11-08 | $82.43 | $82.45 | $81.32 | $81.62 | $81.62 | 46,727 |
2023-11-07 | $81.44 | $82.79 | $81.42 | $82.58 | $82.58 | 24,476 |
2023-11-06 | $82.42 | $82.42 | $80.85 | $81.51 | $81.51 | 31,895 |
2023-11-03 | $80.67 | $82.59 | $80.67 | $82.23 | $82.23 | 21,401 |
2023-11-02 | $78.90 | $79.56 | $78.90 | $79.54 | $79.54 | 92,967 |
2023-11-01 | $77.06 | $77.61 | $76.35 | $77.48 | $77.48 | 19,449 |
2023-10-31 | $76.51 | $77.16 | $75.94 | $76.88 | $76.88 | 16,996 |
2023-10-30 | $76.73 | $77.02 | $75.74 | $76.32 | $76.32 | 28,588 |
2023-10-27 | $77.16 | $77.36 | $76.12 | $76.38 | $76.38 | 27,822 |
2023-10-26 | $77.77 | $78.18 | $76.38 | $76.71 | $76.71 | 25,855 |
2023-10-25 | $79.40 | $79.40 | $77.36 | $77.39 | $77.39 | 23,338 |
2023-10-24 | $79.57 | $80.72 | $79.53 | $80.28 | $80.28 | 22,311 |
2023-10-23 | $78.30 | $79.96 | $77.89 | $79.13 | $79.13 | 23,228 |
2023-10-20 | $79.95 | $79.95 | $78.67 | $78.96 | $78.96 | 19,535 |
2023-10-19 | $81.52 | $81.56 | $80.03 | $80.24 | $80.24 | 23,552 |
2023-10-18 | $83.06 | $83.06 | $81.25 | $81.44 | $81.44 | 28,903 |
2023-10-17 | $82.55 | $84.52 | $82.55 | $83.93 | $83.93 | 77,045 |
2023-10-16 | $82.09 | $83.57 | $81.87 | $83.34 | $83.34 | 32,260 |
2023-10-13 | $83.82 | $83.82 | $81.40 | $81.60 | $81.60 | 24,332 |
2023-10-12 | $85.00 | $85.00 | $83.13 | $83.49 | $83.49 | 29,603 |
2023-10-11 | $85.10 | $85.48 | $84.31 | $85.07 | $85.07 | 19,961 |
2023-10-10 | $84.20 | $85.31 | $84.20 | $84.65 | $84.65 | 19,096 |
2023-10-09 | $82.07 | $83.50 | $81.86 | $83.46 | $83.46 | 26,028 |
2023-10-06 | $80.02 | $83.06 | $80.02 | $82.81 | $82.81 | 97,543 |
2023-10-05 | $81.26 | $81.52 | $80.05 | $80.89 | $80.89 | 38,194 |
2023-10-04 | $81.12 | $81.99 | $80.80 | $81.85 | $81.85 | 20,221 |
2023-10-03 | $82.37 | $82.42 | $80.51 | $80.82 | $80.82 | 38,152 |
2023-10-02 | $83.64 | $84.26 | $82.86 | $83.19 | $83.19 | 15,993 |
2023-09-29 | $84.94 | $85.32 | $83.78 | $83.98 | $83.98 | 30,520 |
2023-09-28 | $83.10 | $84.62 | $82.94 | $84.05 | $84.05 | 20,466 |
2023-09-27 | $81.89 | $83.55 | $81.89 | $83.19 | $83.19 | 53,774 |
2023-09-26 | $81.99 | $82.43 | $81.23 | $81.38 | $81.38 | 30,055 |
2023-09-25 | $81.10 | $82.51 | $81.10 | $82.31 | $82.31 | 187,400 |
2023-09-22 | $82.22 | $82.46 | $81.65 | $81.65 | $81.65 | 24,280 |
2023-09-21 | $83.09 | $83.09 | $81.79 | $81.79 | $81.73 | 23,914 |
2023-09-20 | $85.58 | $86.05 | $84.11 | $84.11 | $84.05 | 40,813 |
2023-09-19 | $85.68 | $85.68 | $84.51 | $85.41 | $85.35 | 35,789 |
2023-09-18 | $85.74 | $86.44 | $85.70 | $85.84 | $85.78 | 49,406 |
2023-09-15 | $86.72 | $86.72 | $85.78 | $85.99 | $85.99 | 125,235 |
2023-09-14 | $87.30 | $87.38 | $86.54 | $87.17 | $87.17 | 15,525 |
2023-09-13 | $87.41 | $87.52 | $86.49 | $86.82 | $86.82 | 31,393 |
2023-09-12 | $88.28 | $88.92 | $87.51 | $87.51 | $87.51 | 41,838 |
2023-09-11 | $88.51 | $88.85 | $88.24 | $88.84 | $88.84 | 14,747 |
2023-09-08 | $88.10 | $88.37 | $87.64 | $87.89 | $87.89 | 23,490 |
2023-09-07 | $87.27 | $87.89 | $86.63 | $87.73 | $87.73 | 28,069 |
2023-09-06 | $88.41 | $88.97 | $87.63 | $88.08 | $88.08 | 27,808 |
2023-09-05 | $89.09 | $89.09 | $88.15 | $88.47 | $88.47 | 43,507 |
2023-09-01 | $89.01 | $89.31 | $88.56 | $88.83 | $88.83 | 56,067 |
2023-08-31 | $88.19 | $88.83 | $88.15 | $88.29 | $88.29 | 26,075 |
2023-08-30 | $87.12 | $88.20 | $87.09 | $87.91 | $87.91 | 27,462 |
2023-08-29 | $85.18 | $87.30 | $85.18 | $87.30 | $87.30 | 38,580 |
2023-08-28 | $84.96 | $85.74 | $84.96 | $85.29 | $85.29 | 21,585 |
2023-08-25 | $84.40 | $85.05 | $83.37 | $84.50 | $84.50 | 32,677 |
2023-08-24 | $86.00 | $86.20 | $84.06 | $84.06 | $84.06 | 26,693 |
2023-08-23 | $84.42 | $86.08 | $84.42 | $85.72 | $85.72 | 61,686 |
2023-08-22 | $84.88 | $85.00 | $84.21 | $84.43 | $84.43 | 25,460 |
2023-08-21 | $84.37 | $84.54 | $83.50 | $84.18 | $84.18 | 43,520 |
2023-08-18 | $82.54 | $84.20 | $82.54 | $83.86 | $83.86 | 28,005 |
2023-08-17 | $85.38 | $85.38 | $83.54 | $83.58 | $83.58 | 24,023 |
2023-08-16 | $85.84 | $86.08 | $85.00 | $85.00 | $85.00 | 65,944 |
2023-08-15 | $87.13 | $87.13 | $85.91 | $86.10 | $86.10 | 19,784 |
2023-08-14 | $86.67 | $87.59 | $86.40 | $87.59 | $87.59 | 15,399 |
2023-08-11 | $87.17 | $87.40 | $86.80 | $87.01 | $87.01 | 35,415 |
2023-08-10 | $88.67 | $89.26 | $87.49 | $87.77 | $87.77 | 20,415 |
2023-08-09 | $89.56 | $89.56 | $87.93 | $88.05 | $88.05 | 21,436 |
2023-08-08 | $89.65 | $89.65 | $88.45 | $89.59 | $89.59 | 106,264 |
2023-08-07 | $91.00 | $91.00 | $90.05 | $90.73 | $90.73 | 33,014 |
2023-08-04 | $91.72 | $91.81 | $90.40 | $90.47 | $90.47 | 61,638 |
2023-08-03 | $91.40 | $92.19 | $91.40 | $91.57 | $91.57 | 21,885 |
2023-08-02 | $92.58 | $92.93 | $91.04 | $91.84 | $91.84 | 155,847 |
2023-08-01 | $94.20 | $94.20 | $93.58 | $93.87 | $93.87 | 50,343 |
2023-07-31 | $93.80 | $95.44 | $93.77 | $95.44 | $95.44 | 30,012 |
2023-07-28 | $91.45 | $92.88 | $91.45 | $92.70 | $92.70 | 46,880 |
2023-07-27 | $92.11 | $92.38 | $90.12 | $90.44 | $90.44 | 69,981 |
2023-07-26 | $90.37 | $91.25 | $90.34 | $91.05 | $91.05 | 126,078 |
2023-07-25 | $90.71 | $91.45 | $90.71 | $90.96 | $90.96 | 35,363 |
2023-07-24 | $91.44 | $91.68 | $90.26 | $90.56 | $90.56 | 26,173 |
2023-07-21 | $91.85 | $92.40 | $91.11 | $91.47 | $91.47 | 34,347 |
2023-07-20 | $92.19 | $92.19 | $91.05 | $91.19 | $91.19 | 94,483 |
2023-07-19 | $94.11 | $94.21 | $92.67 | $93.04 | $93.04 | 28,244 |
2023-07-18 | $92.96 | $94.45 | $92.96 | $94.30 | $94.30 | 164,998 |
2023-07-17 | $91.07 | $93.18 | $91.07 | $92.92 | $92.92 | 88,040 |
2023-07-14 | $92.47 | $92.73 | $91.17 | $91.33 | $91.33 | 68,587 |
2023-07-13 | $91.73 | $92.66 | $91.67 | $92.42 | $92.42 | 17,737 |
2023-07-12 | $91.67 | $91.67 | $90.38 | $90.88 | $90.88 | 18,312 |
2023-07-11 | $88.89 | $90.49 | $88.76 | $90.47 | $90.47 | 125,946 |
2023-07-10 | $86.94 | $88.81 | $86.94 | $88.77 | $88.77 | 35,211 |
2023-07-07 | $86.20 | $87.69 | $86.20 | $86.89 | $86.89 | 19,412 |
2023-07-06 | $86.68 | $86.68 | $85.36 | $86.17 | $86.17 | 30,415 |
2023-07-05 | $88.10 | $88.10 | $87.52 | $87.71 | $87.71 | 19,746 |
2023-07-03 | $88.25 | $88.55 | $88.08 | $88.55 | $88.55 | 9,761 |
2023-06-30 | $87.79 | $88.41 | $87.79 | $88.17 | $88.17 | 18,018 |
2023-06-29 | $86.87 | $87.45 | $86.59 | $86.85 | $86.85 | 20,237 |
2023-06-28 | $85.91 | $87.62 | $85.91 | $87.24 | $87.24 | 17,201 |
2023-06-27 | $85.31 | $86.50 | $84.96 | $86.25 | $86.25 | 26,114 |
2023-06-26 | $85.26 | $86.26 | $84.93 | $84.93 | $84.88 | 36,046 |
2023-06-23 | $85.24 | $85.70 | $85.06 | $85.09 | $85.04 | 15,670 |
2023-06-22 | $85.98 | $86.60 | $85.82 | $86.16 | $86.11 | 23,971 |
2023-06-21 | $86.75 | $87.14 | $86.03 | $86.44 | $86.39 | 52,232 |
2023-06-20 | $87.59 | $87.96 | $86.46 | $87.14 | $87.09 | 64,656 |
2023-06-16 | $89.12 | $89.12 | $87.92 | $88.17 | $88.12 | 32,531 |
2023-06-15 | $87.15 | $88.96 | $87.15 | $88.80 | $88.75 | 32,655 |
2023-06-14 | $87.88 | $87.94 | $86.64 | $87.67 | $87.62 | 21,675 |
2023-06-13 | $87.00 | $87.95 | $87.00 | $87.91 | $87.86 | 43,544 |
2023-06-12 | $85.88 | $86.72 | $85.76 | $86.60 | $86.55 | 15,002 |
2023-06-09 | $86.22 | $86.58 | $85.24 | $85.66 | $85.61 | 20,123 |
2023-06-08 | $84.80 | $85.76 | $84.80 | $85.71 | $85.66 | 54,295 |
2023-06-07 | $85.92 | $86.31 | $85.25 | $85.32 | $85.27 | 29,891 |
2023-06-06 | $84.00 | $85.84 | $84.00 | $85.77 | $85.72 | 58,732 |
2023-06-05 | $83.88 | $84.67 | $83.54 | $84.55 | $84.50 | 14,240 |
2023-06-02 | $83.50 | $84.21 | $83.28 | $84.17 | $84.12 | 23,755 |
2023-06-01 | $81.16 | $82.67 | $80.77 | $82.35 | $82.30 | 22,170 |
2023-05-31 | $80.76 | $81.35 | $80.47 | $81.35 | $81.31 | 22,805 |
2023-05-30 | $81.81 | $82.01 | $80.84 | $81.26 | $81.21 | 23,020 |
2023-05-26 | $80.25 | $81.42 | $80.25 | $81.11 | $81.07 | 23,773 |
2023-05-25 | $80.78 | $80.78 | $79.57 | $80.01 | $79.97 | 18,357 |
2023-05-24 | $80.77 | $80.96 | $80.25 | $80.73 | $80.69 | 36,069 |
2023-05-23 | $82.04 | $82.70 | $81.24 | $81.44 | $81.40 | 34,332 |
2023-05-22 | $81.89 | $82.75 | $81.89 | $82.42 | $82.37 | 22,387 |
2023-05-19 | $82.64 | $82.71 | $81.76 | $82.02 | $82.02 | 23,739 |
2023-05-18 | $81.44 | $82.78 | $81.44 | $82.58 | $82.58 | 66,275 |
2023-05-17 | $80.31 | $81.58 | $79.96 | $81.33 | $81.33 | 33,692 |
2023-05-16 | $80.42 | $80.48 | $79.92 | $80.00 | $80.00 | 29,290 |
2023-05-15 | $80.23 | $80.95 | $80.02 | $80.90 | $80.90 | 21,580 |
2023-05-12 | $80.96 | $81.13 | $79.66 | $80.09 | $80.09 | 27,422 |
2023-05-11 | $81.10 | $81.10 | $80.44 | $80.71 | $80.71 | 42,812 |
2023-05-10 | $81.73 | $81.73 | $80.71 | $81.61 | $81.61 | 26,560 |
2023-05-09 | $81.40 | $81.97 | $81.40 | $81.76 | $81.76 | 13,305 |
2023-05-08 | $81.35 | $81.97 | $80.96 | $81.84 | $81.84 | 21,527 |
2023-05-05 | $79.90 | $81.13 | $79.90 | $80.80 | $80.80 | 10,245 |
2023-05-04 | $79.51 | $79.62 | $78.81 | $79.22 | $79.22 | 28,566 |
2023-05-03 | $79.88 | $81.15 | $79.77 | $79.88 | $79.88 | 22,269 |
2023-05-02 | $80.65 | $80.65 | $79.39 | $79.72 | $79.72 | 41,860 |
2023-05-01 | $80.20 | $80.88 | $80.20 | $80.54 | $80.54 | 57,301 |
2023-04-28 | $79.10 | $80.04 | $78.98 | $80.03 | $80.03 | 17,256 |
2023-04-27 | $79.09 | $79.70 | $78.49 | $79.65 | $79.65 | 16,728 |
2023-04-26 | $79.89 | $80.31 | $78.94 | $79.27 | $79.27 | 27,723 |
2023-04-25 | $81.49 | $81.49 | $79.68 | $79.68 | $79.68 | 26,650 |
2023-04-24 | $82.48 | $82.75 | $81.70 | $82.06 | $82.06 | 21,960 |
2023-04-21 | $82.26 | $82.52 | $81.87 | $82.43 | $82.43 | 21,913 |
2023-04-20 | $82.30 | $82.97 | $82.18 | $82.36 | $82.36 | 25,800 |
2023-04-19 | $82.65 | $83.44 | $82.50 | $83.30 | $83.30 | 44,531 |
2023-04-18 | $83.55 | $83.64 | $82.89 | $83.22 | $83.22 | 16,330 |
2023-04-17 | $82.25 | $82.84 | $82.25 | $82.84 | $82.84 | 36,677 |
2023-04-14 | $82.15 | $82.84 | $81.52 | $82.21 | $82.21 | 28,168 |
2023-04-13 | $81.88 | $82.75 | $81.80 | $82.43 | $82.43 | 20,817 |
2023-04-12 | $82.72 | $82.72 | $81.41 | $81.41 | $81.41 | 22,329 |
2023-04-11 | $81.76 | $82.34 | $81.71 | $81.90 | $81.90 | 15,948 |
2023-04-10 | $80.34 | $81.72 | $80.17 | $81.68 | $81.68 | 35,288 |
2023-04-06 | $80.61 | $81.24 | $80.11 | $80.97 | $80.97 | 17,864 |
2023-04-05 | $82.20 | $82.36 | $80.49 | $81.14 | $81.14 | 15,779 |
2023-04-04 | $83.93 | $84.04 | $82.53 | $82.64 | $82.64 | 21,201 |
2023-04-03 | $83.72 | $83.86 | $83.00 | $83.84 | $83.84 | 28,627 |
2023-03-31 | $82.85 | $84.15 | $82.85 | $84.05 | $84.05 | 28,870 |
2023-03-30 | $82.40 | $82.88 | $81.97 | $82.33 | $82.33 | 21,113 |
2023-03-29 | $80.97 | $81.66 | $80.85 | $81.50 | $81.50 | 32,813 |
2023-03-28 | $80.20 | $80.34 | $79.59 | $80.04 | $80.04 | 14,701 |
2023-03-27 | $80.49 | $81.10 | $79.91 | $80.20 | $80.20 | 24,090 |
2023-03-24 | $79.83 | $80.00 | $78.86 | $79.91 | $79.91 | 19,803 |
2023-03-23 | $80.69 | $81.93 | $79.93 | $80.59 | $80.45 | 34,687 |
2023-03-22 | $82.39 | $82.41 | $80.40 | $80.40 | $80.26 | 21,523 |
2023-03-21 | $81.43 | $82.53 | $81.43 | $82.41 | $82.27 | 58,472 |
2023-03-20 | $80.03 | $80.72 | $79.82 | $80.61 | $80.47 | 14,579 |
2023-03-17 | $80.67 | $81.03 | $79.78 | $80.07 | $79.93 | 16,870 |
2023-03-16 | $79.65 | $81.36 | $79.33 | $81.21 | $81.07 | 50,574 |
2023-03-15 | $79.49 | $79.89 | $78.87 | $79.87 | $79.73 | 25,353 |
2023-03-14 | $80.61 | $81.38 | $80.08 | $80.93 | $80.79 | 44,868 |
2023-03-13 | $79.14 | $80.84 | $78.76 | $79.66 | $79.52 | 35,998 |
2023-03-10 | $82.06 | $82.06 | $79.57 | $80.03 | $79.89 | 23,499 |
2023-03-09 | $84.53 | $84.95 | $82.33 | $82.33 | $82.33 | 20,515 |
2023-03-08 | $84.70 | $84.73 | $83.95 | $84.45 | $84.45 | 20,375 |
2023-03-07 | $85.37 | $85.85 | $84.64 | $84.68 | $84.68 | 20,205 |
2023-03-06 | $86.01 | $86.23 | $85.33 | $85.55 | $85.55 | 27,100 |
2023-03-03 | $84.40 | $85.84 | $84.22 | $85.80 | $85.80 | 28,953 |
2023-03-02 | $82.57 | $84.25 | $82.27 | $84.03 | $84.03 | 14,002 |
2023-03-01 | $83.47 | $83.71 | $83.10 | $83.38 | $83.38 | 23,468 |
2023-02-28 | $83.74 | $84.24 | $83.58 | $83.58 | $83.58 | 16,708 |
2023-02-27 | $84.21 | $84.61 | $83.67 | $83.98 | $83.98 | 22,717 |
2023-02-24 | $83.39 | $83.78 | $82.98 | $83.65 | $83.65 | 17,762 |
2023-02-23 | $84.35 | $84.42 | $83.18 | $84.28 | $84.28 | 19,932 |
2023-02-22 | $83.55 | $84.10 | $83.24 | $83.64 | $83.64 | 34,301 |
2023-02-21 | $84.47 | $84.74 | $83.42 | $83.46 | $83.46 | 24,240 |
2023-02-17 | $86.07 | $86.07 | $85.04 | $85.54 | $85.54 | 15,463 |
2023-02-16 | $86.53 | $87.32 | $86.10 | $86.37 | $86.37 | 18,333 |
2023-02-15 | $85.96 | $87.86 | $85.96 | $87.76 | $87.76 | 61,708 |
2023-02-14 | $85.08 | $86.80 | $85.08 | $86.52 | $86.52 | 21,978 |
2023-02-13 | $84.96 | $85.73 | $84.46 | $85.64 | $85.64 | 26,786 |
2023-02-10 | $84.09 | $84.74 | $83.91 | $84.73 | $84.73 | 50,449 |
2023-02-09 | $86.36 | $86.59 | $84.59 | $84.65 | $84.65 | 34,063 |
2023-02-08 | $86.62 | $86.82 | $85.59 | $85.74 | $85.74 | 32,743 |
2023-02-07 | $85.54 | $86.87 | $84.84 | $86.72 | $86.72 | 40,158 |
2023-02-06 | $85.61 | $86.53 | $85.54 | $85.78 | $85.78 | 27,225 |
2023-02-03 | $86.33 | $87.69 | $86.30 | $86.43 | $86.43 | 30,436 |
2023-02-02 | $87.60 | $88.39 | $86.96 | $87.96 | $87.96 | 28,184 |
2023-02-01 | $84.93 | $87.00 | $84.55 | $86.64 | $86.64 | 20,292 |
2023-01-31 | $83.53 | $85.05 | $83.53 | $85.05 | $85.05 | 15,825 |
2023-01-30 | $84.18 | $84.91 | $83.28 | $83.31 | $83.31 | 35,054 |
2023-01-27 | $84.07 | $85.43 | $84.07 | $85.00 | $85.00 | 19,381 |
2023-01-26 | $84.23 | $84.60 | $83.32 | $84.33 | $84.33 | 38,054 |
2023-01-25 | $81.92 | $83.45 | $81.36 | $83.44 | $83.44 | 54,831 |
2023-01-24 | $83.02 | $83.32 | $82.16 | $83.15 | $83.15 | 30,317 |
2023-01-23 | $82.05 | $83.56 | $81.95 | $83.47 | $83.47 | 33,420 |
2023-01-20 | $80.58 | $81.83 | $79.96 | $81.83 | $81.83 | 17,689 |
2023-01-19 | $80.63 | $80.81 | $79.77 | $80.06 | $80.06 | 34,713 |
2023-01-18 | $83.13 | $83.50 | $81.27 | $81.31 | $81.31 | 38,152 |
2023-01-17 | $82.33 | $82.92 | $82.07 | $82.72 | $82.72 | 21,057 |
2023-01-13 | $81.19 | $82.51 | $81.19 | $82.47 | $82.47 | 46,598 |
2023-01-12 | $81.50 | $82.03 | $80.27 | $82.02 | $82.02 | 22,905 |
2023-01-11 | $80.10 | $81.29 | $79.93 | $81.29 | $81.29 | 29,067 |
2023-01-10 | $78.42 | $79.68 | $78.40 | $79.68 | $79.68 | 38,983 |
2023-01-09 | $79.17 | $79.74 | $78.62 | $78.88 | $78.88 | 30,215 |
2023-01-06 | $77.69 | $78.85 | $76.89 | $78.58 | $78.58 | 38,651 |
2023-01-05 | $77.71 | $77.71 | $76.82 | $76.89 | $76.89 | 42,803 |
2023-01-04 | $78.30 | $78.70 | $77.91 | $78.43 | $78.43 | 56,012 |
2023-01-03 | $79.60 | $79.64 | $77.24 | $77.68 | $77.68 | 26,601 |
2022-12-30 | $78.19 | $78.70 | $77.75 | $78.68 | $78.68 | 35,064 |
2022-12-29 | $77.75 | $79.11 | $77.54 | $78.82 | $78.82 | 53,842 |
2022-12-28 | $77.89 | $78.21 | $77.01 | $77.07 | $77.07 | 84,201 |
2022-12-27 | $78.65 | $78.71 | $77.90 | $78.06 | $78.06 | 40,038 |
2022-12-23 | $78.48 | $78.79 | $77.92 | $78.74 | $78.74 | 67,602 |
2022-12-22 | $79.69 | $79.69 | $77.94 | $79.20 | $78.70 | 102,626 |
2022-12-21 | $79.83 | $80.83 | $79.29 | $80.42 | $79.91 | 40,818 |
2022-12-20 | $78.60 | $79.67 | $78.54 | $79.28 | $78.78 | 50,713 |
2022-12-19 | $80.14 | $80.14 | $78.62 | $78.87 | $78.87 | 50,965 |
2022-12-16 | $80.45 | $80.84 | $79.75 | $80.42 | $80.42 | 42,581 |
2022-12-15 | $82.30 | $82.43 | $80.89 | $81.21 | $81.21 | 31,874 |
2022-12-14 | $83.71 | $84.38 | $82.86 | $83.62 | $83.62 | 35,454 |
2022-12-13 | $85.88 | $85.88 | $83.47 | $83.67 | $83.67 | 23,237 |
2022-12-12 | $82.55 | $83.46 | $82.55 | $83.46 | $83.46 | 30,219 |
2022-12-09 | $83.23 | $83.57 | $82.53 | $82.57 | $82.57 | 38,607 |
2022-12-08 | $83.36 | $84.16 | $83.00 | $83.65 | $83.65 | 36,999 |
2022-12-07 | $82.58 | $83.44 | $82.58 | $82.98 | $82.98 | 29,024 |
2022-12-06 | $83.92 | $83.95 | $82.23 | $82.77 | $82.77 | 25,474 |
2022-12-05 | $85.71 | $85.75 | $83.69 | $83.90 | $83.90 | 27,076 |
2022-12-02 | $84.71 | $86.51 | $84.71 | $86.39 | $86.39 | 18,843 |
2022-12-01 | $86.43 | $86.61 | $85.64 | $86.39 | $86.39 | 73,767 |
2022-11-30 | $83.69 | $86.22 | $83.22 | $86.22 | $86.22 | 37,454 |
2022-11-29 | $84.57 | $84.81 | $84.15 | $84.22 | $84.22 | 34,422 |
2022-11-28 | $85.40 | $85.76 | $84.33 | $84.46 | $84.46 | 25,043 |
2022-11-25 | $85.80 | $86.13 | $85.67 | $85.96 | $85.96 | 12,279 |
2022-11-23 | $85.25 | $86.10 | $85.20 | $85.95 | $85.95 | 27,650 |
2022-11-22 | $84.81 | $85.32 | $83.99 | $85.26 | $85.26 | 65,418 |
2022-11-21 | $84.53 | $84.60 | $83.96 | $84.31 | $84.31 | 26,038 |
2022-11-18 | $85.88 | $85.88 | $84.64 | $85.08 | $85.08 | 21,707 |
2022-11-17 | $84.20 | $85.20 | $83.96 | $84.93 | $84.93 | 58,447 |
2022-11-16 | $86.89 | $87.09 | $85.56 | $85.63 | $85.63 | 50,199 |
2022-11-15 | $87.90 | $87.90 | $86.88 | $87.42 | $87.42 | 31,674 |
2022-11-14 | $86.37 | $87.45 | $86.21 | $86.23 | $86.23 | 21,650 |
2022-11-11 | $86.92 | $87.35 | $86.25 | $86.75 | $86.75 | 18,604 |
2022-11-10 | $85.75 | $86.80 | $85.32 | $86.80 | $86.80 | 25,208 |
2022-11-09 | $83.79 | $83.81 | $82.33 | $82.48 | $82.48 | 18,716 |
2022-11-08 | $84.61 | $85.30 | $83.49 | $84.48 | $84.48 | 36,516 |
2022-11-07 | $84.64 | $84.64 | $83.83 | $84.35 | $84.35 | 20,999 |
2022-11-04 | $85.77 | $85.77 | $82.89 | $84.10 | $84.10 | 36,046 |
2022-11-03 | $84.06 | $85.64 | $83.94 | $84.71 | $84.71 | 28,948 |
2022-11-02 | $86.99 | $87.75 | $84.96 | $84.98 | $84.98 | 35,750 |
2022-11-01 | $88.34 | $88.34 | $87.30 | $87.32 | $87.32 | 64,929 |
2022-10-31 | $87.09 | $87.34 | $86.75 | $86.96 | $86.96 | 26,440 |
2022-10-28 | $86.51 | $87.71 | $86.19 | $87.65 | $87.65 | 69,317 |
2022-10-27 | $87.03 | $87.37 | $86.32 | $86.43 | $86.43 | 58,631 |
2022-10-26 | $86.24 | $88.21 | $86.24 | $86.59 | $86.59 | 45,696 |
2022-10-25 | $84.96 | $86.92 | $84.96 | $86.80 | $86.80 | 26,904 |
2022-10-24 | $84.67 | $85.01 | $83.63 | $84.77 | $84.77 | 25,792 |
2022-10-21 | $82.64 | $84.47 | $81.98 | $84.38 | $84.38 | 25,896 |
2022-10-20 | $83.00 | $84.04 | $82.46 | $82.70 | $82.70 | 51,640 |
2022-10-19 | $83.13 | $83.47 | $82.14 | $82.73 | $82.73 | 35,871 |
2022-10-18 | $84.03 | $84.48 | $82.75 | $83.75 | $83.75 | 26,278 |
2022-10-17 | $81.19 | $82.50 | $81.19 | $82.07 | $82.07 | 30,328 |
2022-10-14 | $83.04 | $83.30 | $79.47 | $79.49 | $79.49 | 141,130 |
2022-10-13 | $78.88 | $82.65 | $78.50 | $82.31 | $82.31 | 58,294 |
2022-10-12 | $81.15 | $81.46 | $80.33 | $81.13 | $81.13 | 35,413 |
2022-10-11 | $81.41 | $82.51 | $79.98 | $81.20 | $81.20 | 76,573 |
2022-10-10 | $83.26 | $83.26 | $81.36 | $82.09 | $82.09 | 33,720 |
2022-10-07 | $84.50 | $84.50 | $82.73 | $83.16 | $83.16 | 20,821 |
2022-10-06 | $85.93 | $86.84 | $85.41 | $85.73 | $85.73 | 34,191 |
2022-10-05 | $85.24 | $86.51 | $84.53 | $86.15 | $86.15 | 16,591 |
2022-10-04 | $84.70 | $86.34 | $84.70 | $86.34 | $86.34 | 130,549 |
2022-10-03 | $81.85 | $83.40 | $81.46 | $83.05 | $83.05 | 39,694 |
2022-09-30 | $81.28 | $82.78 | $80.90 | $81.03 | $81.03 | 58,070 |
2022-09-29 | $82.32 | $82.44 | $80.67 | $81.37 | $81.37 | 29,956 |
2022-09-28 | $81.49 | $83.62 | $81.36 | $83.24 | $83.24 | 43,050 |
2022-09-27 | $81.29 | $81.97 | $80.22 | $80.90 | $80.90 | 54,691 |
2022-09-26 | $80.89 | $81.98 | $80.01 | $80.29 | $80.29 | 58,546 |
2022-09-23 | $81.76 | $81.76 | $80.25 | $81.18 | $81.18 | 173,853 |
2022-09-22 | $84.81 | $84.84 | $82.84 | $83.07 | $82.94 | 32,715 |
2022-09-21 | $86.77 | $87.40 | $85.07 | $85.16 | $85.03 | 18,294 |
2022-09-20 | $87.10 | $87.18 | $86.14 | $86.48 | $86.34 | 22,017 |
2022-09-19 | $86.28 | $87.70 | $86.23 | $87.58 | $87.44 | 50,995 |
2022-09-16 | $87.58 | $87.76 | $86.67 | $87.23 | $87.09 | 34,333 |
2022-09-15 | $89.77 | $90.76 | $88.81 | $89.08 | $88.94 | 50,585 |
2022-09-14 | $89.46 | $90.47 | $89.27 | $90.42 | $90.28 | 27,501 |
2022-09-13 | $89.90 | $90.67 | $89.00 | $89.23 | $89.09 | 46,455 |
2022-09-12 | $91.84 | $92.23 | $91.52 | $92.19 | $92.19 | 54,959 |
2022-09-09 | $90.28 | $91.54 | $90.28 | $91.31 | $91.31 | 33,830 |
2022-09-08 | $87.66 | $89.38 | $87.66 | $89.38 | $89.38 | 23,796 |
2022-09-07 | $86.38 | $88.31 | $86.25 | $88.13 | $88.13 | 38,248 |
2022-09-06 | $87.53 | $87.53 | $86.33 | $86.55 | $86.55 | 213,242 |
2022-09-02 | $88.62 | $88.93 | $86.76 | $87.14 | $87.14 | 27,192 |
2022-09-01 | $87.65 | $87.65 | $86.19 | $87.63 | $87.63 | 119,709 |
2022-08-31 | $89.46 | $89.47 | $88.57 | $88.75 | $88.75 | 50,382 |
2022-08-30 | $90.67 | $90.67 | $88.69 | $89.17 | $89.17 | 28,963 |
2022-08-29 | $89.83 | $90.99 | $89.71 | $90.23 | $90.23 | 23,148 |
2022-08-26 | $93.61 | $93.61 | $90.75 | $90.75 | $90.75 | 26,909 |
2022-08-25 | $92.63 | $93.72 | $92.59 | $93.72 | $93.72 | 33,108 |
2022-08-24 | $91.35 | $92.52 | $91.35 | $92.10 | $92.10 | 30,776 |
2022-08-23 | $91.00 | $91.92 | $91.00 | $91.21 | $91.21 | 47,076 |
2022-08-22 | $91.14 | $91.69 | $90.61 | $90.81 | $90.81 | 32,472 |
2022-08-19 | $93.09 | $93.09 | $92.25 | $92.51 | $92.51 | 47,770 |
2022-08-18 | $93.46 | $94.32 | $93.24 | $94.08 | $94.08 | 20,948 |
2022-08-17 | $93.78 | $93.98 | $92.83 | $93.37 | $93.37 | 29,965 |
2022-08-16 | $94.43 | $94.95 | $93.68 | $94.67 | $94.67 | 131,782 |
2022-08-15 | $93.73 | $94.96 | $93.73 | $94.86 | $94.86 | 91,040 |
2022-08-12 | $93.48 | $94.48 | $93.12 | $94.48 | $94.48 | 38,593 |
2022-08-11 | $94.03 | $94.56 | $92.77 | $92.93 | $92.93 | 32,463 |
2022-08-10 | $92.50 | $93.19 | $92.40 | $93.11 | $93.11 | 23,552 |
2022-08-09 | $91.33 | $91.33 | $90.45 | $90.75 | $90.75 | 37,216 |
2022-08-08 | $91.81 | $92.86 | $91.41 | $91.62 | $91.62 | 32,809 |
2022-08-05 | $89.54 | $91.50 | $89.51 | $91.28 | $91.28 | 36,902 |
2022-08-04 | $91.14 | $91.14 | $90.29 | $90.68 | $90.68 | 16,154 |
2022-08-03 | $90.23 | $91.40 | $90.22 | $91.26 | $91.26 | 55,515 |
2022-08-02 | $89.20 | $90.88 | $89.09 | $90.03 | $90.03 | 19,933 |
2022-08-01 | $88.97 | $89.44 | $88.44 | $89.22 | $89.22 | 114,878 |
2022-07-29 | $88.72 | $89.68 | $88.72 | $89.61 | $89.61 | 21,089 |
2022-07-28 | $87.74 | $88.78 | $87.17 | $88.69 | $88.69 | 19,080 |
2022-07-27 | $86.02 | $87.80 | $85.91 | $87.46 | $87.46 | 29,298 |
2022-07-26 | $85.94 | $86.10 | $84.86 | $85.04 | $85.04 | 28,229 |
2022-07-25 | $85.92 | $86.43 | $85.16 | $86.29 | $86.29 | 27,661 |
2022-07-22 | $87.38 | $87.78 | $85.25 | $85.74 | $85.74 | 20,872 |
2022-07-21 | $86.23 | $87.21 | $85.57 | $87.18 | $87.18 | 25,454 |
2022-07-20 | $85.43 | $86.81 | $85.43 | $86.53 | $86.53 | 43,031 |
2022-07-19 | $84.01 | $85.23 | $83.98 | $85.13 | $85.13 | 29,387 |
2022-07-18 | $84.41 | $84.72 | $82.92 | $83.14 | $83.14 | 42,697 |
2022-07-15 | $82.56 | $83.39 | $82.11 | $83.37 | $83.37 | 52,542 |
2022-07-14 | $81.56 | $81.94 | $80.55 | $81.79 | $81.79 | 46,614 |
2022-07-13 | $81.61 | $83.32 | $81.61 | $82.68 | $82.68 | 51,135 |
2022-07-12 | $83.69 | $84.52 | $82.64 | $83.01 | $83.01 | 33,511 |
2022-07-11 | $84.59 | $84.87 | $83.69 | $83.84 | $83.84 | 21,536 |
2022-07-08 | $84.66 | $85.73 | $84.18 | $85.21 | $85.21 | 33,691 |
2022-07-07 | $83.93 | $85.37 | $83.93 | $85.23 | $85.23 | 31,627 |
2022-07-06 | $83.40 | $84.25 | $82.58 | $83.34 | $83.34 | 46,259 |
2022-07-05 | $81.93 | $83.67 | $81.39 | $83.67 | $83.67 | 75,746 |
2022-07-01 | $81.90 | $83.23 | $81.40 | $83.13 | $83.13 | 49,041 |
2022-06-30 | $82.22 | $82.98 | $81.24 | $82.15 | $82.15 | 67,918 |
2022-06-29 | $84.04 | $84.08 | $82.87 | $83.37 | $83.37 | 146,080 |
2022-06-28 | $86.49 | $87.04 | $83.88 | $84.15 | $84.15 | 29,939 |
2022-06-27 | $85.86 | $86.18 | $85.28 | $85.95 | $85.95 | 28,900 |
2022-06-24 | $84.14 | $85.98 | $84.14 | $85.94 | $85.94 | 41,075 |
2022-06-23 | $82.98 | $83.66 | $82.42 | $83.53 | $83.38 | 40,414 |
2022-06-22 | $81.61 | $83.36 | $81.30 | $82.39 | $82.24 | 40,194 |
2022-06-21 | $81.98 | $83.70 | $81.98 | $82.97 | $82.82 | 42,310 |
2022-06-17 | $80.19 | $81.37 | $79.51 | $80.88 | $80.74 | 67,892 |
2022-06-16 | $81.40 | $81.49 | $79.37 | $79.92 | $79.78 | 45,578 |
2022-06-15 | $83.05 | $84.71 | $82.28 | $83.74 | $83.59 | 58,807 |
2022-06-14 | $82.98 | $83.22 | $81.39 | $82.18 | $82.04 | 77,607 |
2022-06-13 | $84.32 | $84.85 | $82.19 | $82.47 | $82.32 | 61,078 |
2022-06-10 | $88.63 | $88.88 | $87.00 | $87.35 | $87.20 | 49,488 |
2022-06-09 | $92.66 | $93.06 | $90.38 | $90.38 | $90.22 | 36,005 |
2022-06-08 | $93.95 | $94.58 | $92.92 | $93.25 | $93.09 | 31,219 |
2022-06-07 | $91.70 | $94.37 | $91.70 | $94.26 | $94.09 | 49,284 |
2022-06-06 | $93.80 | $93.80 | $92.30 | $92.62 | $92.46 | 34,714 |
2022-06-03 | $92.47 | $93.22 | $91.78 | $92.22 | $92.06 | 155,565 |
2022-06-02 | $90.77 | $93.93 | $90.77 | $93.86 | $93.69 | 46,726 |
2022-06-01 | $92.15 | $92.32 | $89.66 | $90.80 | $90.64 | 65,386 |
2022-05-31 | $93.22 | $93.22 | $91.04 | $91.50 | $91.34 | 57,072 |
2022-05-27 | $91.27 | $93.29 | $91.27 | $93.28 | $93.12 | 66,542 |
2022-05-26 | $87.58 | $90.53 | $87.58 | $90.12 | $89.96 | 37,383 |
2022-05-25 | $85.53 | $88.28 | $85.53 | $87.72 | $87.57 | 49,386 |
2022-05-24 | $86.98 | $86.98 | $84.68 | $85.79 | $85.64 | 41,295 |
2022-05-23 | $87.59 | $88.21 | $86.43 | $88.03 | $87.87 | 66,629 |
2022-05-20 | $88.51 | $88.51 | $84.73 | $87.17 | $87.02 | 94,310 |
2022-05-19 | $85.39 | $88.39 | $85.28 | $87.22 | $87.07 | 100,588 |
2022-05-18 | $88.69 | $89.19 | $85.64 | $86.00 | $85.85 | 85,332 |
2022-05-17 | $89.49 | $89.88 | $87.87 | $89.68 | $89.52 | 67,315 |
2022-05-16 | $89.01 | $89.77 | $87.63 | $87.77 | $87.62 | 93,736 |
2022-05-13 | $87.04 | $89.96 | $87.04 | $89.59 | $89.43 | 73,225 |
2022-05-12 | $83.59 | $86.64 | $83.01 | $85.29 | $85.14 | 124,009 |
2022-05-11 | $85.66 | $88.22 | $84.31 | $84.47 | $84.32 | 131,100 |
2022-05-10 | $87.53 | $88.01 | $84.06 | $86.25 | $86.10 | 152,809 |
2022-05-09 | $89.96 | $90.24 | $85.39 | $85.79 | $85.64 | 71,600 |
2022-05-06 | $93.41 | $93.58 | $90.10 | $91.82 | $91.66 | 72,120 |
2022-05-05 | $97.89 | $97.99 | $93.15 | $94.14 | $93.97 | 42,712 |
2022-05-04 | $97.02 | $99.33 | $94.13 | $99.16 | $98.99 | 89,482 |
2022-05-03 | $97.02 | $97.60 | $95.87 | $96.47 | $96.30 | 76,185 |
2022-05-02 | $96.10 | $97.10 | $94.66 | $97.10 | $96.93 | 76,101 |
2022-04-29 | $99.14 | $101.02 | $96.03 | $96.11 | $95.94 | 75,310 |
2022-04-28 | $98.31 | $100.17 | $96.51 | $99.63 | $99.45 | 246,316 |
2022-04-27 | $97.48 | $99.00 | $96.76 | $97.34 | $97.17 | 90,422 |
2022-04-26 | $99.91 | $100.20 | $97.25 | $97.27 | $97.10 | 68,539 |
2022-04-25 | $98.33 | $100.68 | $98.25 | $100.66 | $100.48 | 97,201 |
2022-04-22 | $101.27 | $102.12 | $99.21 | $99.24 | $99.07 | 63,253 |
2022-04-21 | $106.29 | $106.83 | $101.37 | $101.73 | $101.55 | 69,836 |
2022-04-20 | $107.01 | $107.01 | $104.99 | $105.15 | $104.96 | 95,021 |
2022-04-19 | $104.18 | $106.61 | $104.18 | $106.39 | $106.20 | 94,394 |
2022-04-18 | $105.35 | $105.38 | $103.66 | $104.26 | $104.08 | 50,551 |
2022-04-14 | $107.22 | $107.56 | $105.74 | $105.74 | $105.55 | 68,062 |
2022-04-13 | $104.54 | $107.55 | $104.54 | $107.32 | $107.13 | 36,605 |
2022-04-12 | $105.92 | $107.18 | $103.83 | $104.22 | $104.04 | 182,534 |
2022-04-11 | $104.31 | $105.53 | $103.83 | $104.29 | $104.11 | 71,244 |
2022-04-08 | $106.14 | $106.73 | $105.43 | $105.54 | $105.35 | 36,398 |
2022-04-07 | $105.62 | $106.83 | $104.39 | $106.27 | $106.08 | 58,883 |
2022-04-06 | $106.63 | $106.64 | $104.76 | $105.87 | $105.68 | 86,808 |
2022-04-05 | $110.68 | $111.13 | $107.60 | $107.85 | $107.66 | 31,100 |
2022-04-04 | $110.02 | $110.99 | $109.89 | $110.92 | $110.72 | 44,590 |
2022-04-01 | $109.42 | $110.27 | $108.81 | $109.75 | $109.56 | 42,496 |
2022-03-31 | $110.21 | $110.94 | $109.05 | $109.08 | $108.89 | 53,158 |
2022-03-30 | $111.07 | $112.01 | $109.70 | $110.31 | $110.12 | 50,358 |
2022-03-29 | $110.24 | $111.87 | $109.39 | $111.58 | $111.38 | 40,775 |
2022-03-28 | $108.13 | $109.30 | $107.57 | $109.30 | $109.11 | 41,162 |
2022-03-25 | $108.88 | $108.88 | $107.12 | $108.25 | $108.06 | 34,943 |
2022-03-24 | $107.48 | $109.04 | $106.52 | $109.03 | $108.77 | 25,900 |
2022-03-23 | $106.88 | $108.56 | $106.38 | $106.86 | $106.61 | 95,210 |
2022-03-22 | $106.00 | $108.25 | $106.00 | $107.74 | $107.48 | 48,919 |
2022-03-21 | $106.42 | $106.58 | $104.59 | $105.83 | $105.58 | 250,644 |
2022-03-18 | $103.51 | $106.81 | $103.51 | $106.70 | $106.45 | 109,197 |
2022-03-17 | $101.30 | $104.28 | $101.01 | $104.21 | $103.96 | 58,287 |
2022-03-16 | $99.39 | $101.90 | $98.60 | $101.87 | $101.63 | 63,710 |
2022-03-15 | $95.81 | $98.03 | $95.25 | $97.93 | $97.70 | 152,769 |
2022-03-14 | $97.38 | $97.96 | $94.60 | $95.18 | $94.95 | 100,175 |
2022-03-11 | $100.58 | $100.85 | $97.50 | $97.55 | $97.32 | 67,574 |
2022-03-10 | $99.33 | $100.11 | $98.30 | $99.95 | $99.71 | 75,921 |
2022-03-09 | $99.30 | $101.01 | $99.26 | $100.48 | $100.24 | 88,499 |
2022-03-08 | $96.15 | $99.39 | $95.24 | $97.03 | $96.80 | 348,164 |
2022-03-07 | $100.62 | $101.04 | $96.08 | $96.19 | $95.96 | 263,412 |
2022-03-04 | $102.06 | $102.97 | $99.45 | $100.18 | $99.94 | 143,369 |
2022-03-03 | $105.90 | $106.08 | $102.38 | $102.87 | $102.63 | 107,670 |
2022-03-02 | $104.43 | $106.15 | $103.52 | $105.77 | $105.52 | 169,361 |
2022-03-01 | $105.80 | $106.06 | $103.17 | $103.78 | $103.53 | 186,068 |
2022-02-28 | $104.05 | $106.59 | $103.90 | $105.64 | $105.39 | 107,345 |
2022-02-25 | $103.33 | $104.94 | $101.70 | $104.82 | $104.57 | 281,237 |
2022-02-24 | $96.03 | $103.77 | $95.93 | $103.56 | $103.31 | 233,208 |
2022-02-23 | $103.37 | $103.65 | $99.42 | $99.49 | $99.25 | 211,541 |
2022-02-22 | $103.30 | $104.92 | $101.44 | $102.34 | $102.10 | 89,245 |
2022-02-18 | $105.58 | $106.40 | $103.45 | $104.03 | $103.78 | 137,527 |
2022-02-17 | $108.09 | $108.43 | $105.52 | $105.72 | $105.47 | 107,293 |
2022-02-16 | $108.59 | $109.81 | $108.25 | $109.38 | $109.12 | 78,013 |
2022-02-15 | $108.18 | $110.23 | $107.97 | $110.13 | $109.87 | 73,171 |
2022-02-14 | $106.65 | $108.10 | $105.62 | $106.51 | $106.26 | 135,245 |
2022-02-11 | $110.35 | $110.96 | $105.98 | $106.86 | $106.61 | 174,610 |
2022-02-10 | $109.90 | $113.66 | $109.60 | $110.30 | $110.04 | 225,173 |
2022-02-09 | $109.63 | $111.81 | $109.62 | $111.73 | $111.46 | 107,872 |
2022-02-08 | $106.03 | $108.80 | $105.72 | $108.65 | $108.39 | 128,956 |
2022-02-07 | $106.37 | $108.10 | $106.37 | $106.65 | $106.40 | 116,963 |
2022-02-04 | $103.81 | $107.24 | $103.55 | $106.31 | $106.06 | 150,998 |
2022-02-03 | $104.26 | $105.53 | $102.88 | $103.07 | $102.83 | 122,481 |
2022-02-02 | $108.44 | $108.44 | $106.01 | $107.06 | $106.81 | 121,000 |
2022-02-01 | $107.00 | $108.32 | $105.33 | $108.24 | $107.98 | 131,585 |
2022-01-31 | $101.75 | $106.43 | $101.75 | $106.37 | $106.12 | 96,340 |
2022-01-28 | $98.81 | $101.54 | $97.05 | $101.52 | $101.28 | 262,927 |
2022-01-27 | $102.00 | $102.82 | $98.46 | $98.80 | $98.57 | 427,944 |
2022-01-26 | $103.76 | $105.12 | $99.72 | $100.35 | $100.11 | 185,958 |
2022-01-25 | $102.44 | $103.41 | $100.59 | $101.48 | $101.24 | 305,375 |
2022-01-24 | $101.13 | $104.72 | $97.48 | $104.69 | $104.44 | 298,378 |
2022-01-21 | $105.86 | $107.10 | $103.63 | $103.85 | $103.60 | 258,790 |
2022-01-20 | $108.90 | $110.95 | $106.49 | $106.60 | $106.35 | 167,708 |
2022-01-19 | $110.00 | $110.69 | $107.99 | $108.09 | $107.83 | 122,622 |
2022-01-18 | $111.40 | $111.99 | $109.13 | $109.35 | $109.09 | 354,845 |
2022-01-14 | $111.78 | $113.34 | $110.93 | $113.08 | $112.81 | 180,143 |
2022-01-13 | $117.14 | $117.20 | $112.72 | $112.94 | $112.67 | 115,035 |
2022-01-12 | $118.01 | $118.58 | $116.05 | $116.89 | $116.61 | 146,836 |
2022-01-11 | $114.46 | $117.26 | $113.94 | $117.19 | $116.91 | 67,343 |
2022-01-10 | $113.16 | $114.63 | $110.49 | $114.58 | $114.31 | 176,058 |
2022-01-07 | $115.46 | $116.77 | $113.85 | $114.76 | $114.49 | 112,776 |
2022-01-06 | $114.90 | $116.85 | $113.29 | $115.70 | $115.43 | 174,300 |
2022-01-05 | $119.38 | $120.15 | $115.22 | $115.27 | $115.00 | 122,204 |
2022-01-04 | $121.97 | $121.97 | $118.53 | $120.16 | $119.87 | 94,073 |
2022-01-03 | $122.85 | $123.16 | $120.69 | $121.69 | $121.40 | 61,794 |
2021-12-31 | $122.72 | $123.46 | $122.45 | $122.51 | $122.22 | 31,198 |
2021-12-30 | $122.35 | $124.12 | $122.35 | $122.90 | $122.61 | 62,879 |
2021-12-29 | $122.48 | $122.68 | $121.25 | $122.48 | $122.19 | 42,605 |
2021-12-28 | $124.37 | $124.49 | $122.36 | $122.65 | $122.36 | 47,749 |
2021-12-27 | $122.54 | $124.41 | $122.54 | $124.37 | $124.07 | 35,152 |
2021-12-23 | $121.61 | $122.63 | $121.05 | $122.34 | $122.05 | 50,426 |
2021-12-22 | $120.04 | $121.43 | $119.82 | $121.24 | $120.95 | 56,573 |
2021-12-21 | $117.99 | $120.25 | $117.29 | $120.17 | $119.88 | 62,556 |
2021-12-20 | $115.65 | $116.79 | $115.18 | $116.30 | $116.02 | 124,227 |
2021-12-17 | $115.21 | $118.50 | $114.13 | $117.88 | $117.60 | 69,790 |
2021-12-16 | $121.00 | $121.00 | $115.30 | $116.17 | $115.89 | 93,939 |
2021-12-15 | $117.35 | $120.02 | $115.64 | $119.87 | $119.59 | 95,268 |
2021-12-14 | $117.79 | $119.03 | $116.28 | $117.57 | $117.29 | 175,752 |
2021-12-13 | $121.59 | $122.01 | $118.97 | $119.67 | $119.39 | 35,067 |
2021-12-10 | $123.98 | $124.81 | $121.18 | $121.88 | $121.59 | 107,388 |
2021-12-09 | $126.12 | $126.71 | $122.97 | $123.16 | $122.87 | 34,868 |
2021-12-08 | $124.85 | $127.09 | $123.61 | $126.51 | $126.21 | 36,367 |
2021-12-07 | $122.61 | $125.30 | $122.61 | $124.59 | $124.29 | 41,396 |
2021-12-06 | $118.68 | $120.17 | $116.03 | $119.95 | $119.66 | 69,729 |
2021-12-03 | $122.49 | $122.49 | $117.17 | $118.94 | $118.66 | 88,377 |
2021-12-02 | $118.43 | $121.19 | $118.01 | $120.62 | $120.33 | 85,231 |
2021-12-01 | $125.58 | $125.58 | $118.41 | $118.44 | $118.16 | 53,662 |
2021-11-30 | $126.36 | $127.24 | $122.54 | $123.63 | $123.34 | 92,288 |
2021-11-29 | $127.71 | $127.92 | $125.36 | $126.94 | $126.64 | 98,977 |
2021-11-26 | $125.92 | $127.18 | $124.99 | $125.94 | $125.64 | 39,933 |
2021-11-24 | $125.23 | $127.66 | $124.74 | $127.61 | $127.31 | 33,671 |
2021-11-23 | $126.75 | $127.86 | $124.02 | $126.23 | $125.93 | 262,595 |
2021-11-22 | $132.81 | $132.81 | $126.87 | $127.78 | $127.48 | 51,072 |
2021-11-19 | $134.01 | $134.45 | $132.43 | $132.49 | $132.18 | 36,935 |
2021-11-18 | $134.60 | $134.72 | $132.87 | $133.87 | $133.55 | 24,885 |
2021-11-17 | $134.88 | $135.08 | $133.81 | $134.07 | $133.75 | 37,137 |
2021-11-16 | $133.46 | $135.26 | $133.45 | $135.06 | $134.74 | 57,604 |
2021-11-15 | $134.78 | $134.78 | $133.06 | $133.53 | $133.21 | 50,109 |
2021-11-12 | $133.29 | $134.74 | $133.12 | $134.73 | $134.41 | 19,272 |
2021-11-11 | $132.67 | $133.18 | $132.45 | $132.52 | $132.21 | 60,971 |
2021-11-10 | $134.37 | $134.78 | $131.07 | $131.62 | $131.31 | 93,191 |
2021-11-09 | $136.14 | $136.42 | $134.31 | $136.03 | $135.71 | 38,189 |
2021-11-08 | $134.52 | $135.80 | $134.51 | $135.34 | $135.02 | 33,788 |
2021-11-05 | $134.43 | $134.72 | $132.80 | $133.79 | $133.47 | 114,651 |
2021-11-04 | $132.59 | $134.07 | $132.59 | $133.47 | $133.15 | 61,508 |
2021-11-03 | $131.42 | $132.55 | $131.21 | $132.47 | $132.16 | 104,647 |
2021-11-02 | $131.59 | $132.01 | $130.63 | $131.35 | $131.04 | 84,282 |
2021-11-01 | $131.08 | $131.70 | $130.78 | $131.70 | $131.39 | 48,630 |
2021-10-29 | $129.69 | $130.96 | $129.62 | $130.72 | $130.41 | 59,585 |
2021-10-28 | $128.47 | $130.06 | $128.18 | $130.06 | $129.75 | 29,908 |
2021-10-27 | $130.28 | $130.64 | $127.90 | $127.93 | $127.63 | 39,337 |
2021-10-26 | $131.89 | $132.56 | $130.07 | $130.60 | $130.29 | 52,155 |
2021-10-25 | $130.29 | $131.34 | $129.84 | $130.86 | $130.55 | 39,219 |
2021-10-22 | $131.12 | $131.21 | $129.46 | $130.09 | $129.78 | 25,121 |
2021-10-21 | $131.63 | $133.14 | $131.63 | $132.88 | $132.56 | 24,607 |
2021-10-20 | $132.16 | $132.56 | $131.27 | $131.83 | $131.52 | 50,198 |
2021-10-19 | $131.56 | $132.67 | $131.00 | $131.79 | $131.48 | 36,194 |
2021-10-18 | $129.23 | $130.94 | $129.23 | $130.85 | $130.54 | 36,878 |
2021-10-15 | $130.22 | $130.22 | $129.51 | $129.67 | $129.36 | 16,462 |
2021-10-14 | $128.96 | $129.76 | $128.96 | $129.33 | $129.02 | 27,593 |
2021-10-13 | $126.16 | $127.23 | $126.00 | $127.16 | $126.86 | 29,207 |
2021-10-12 | $125.25 | $126.13 | $124.70 | $125.60 | $125.30 | 35,188 |
2021-10-11 | $125.39 | $126.73 | $124.88 | $124.88 | $124.58 | 20,270 |
2021-10-08 | $127.34 | $127.36 | $125.64 | $125.71 | $125.41 | 26,869 |
2021-10-07 | $126.26 | $128.13 | $126.26 | $126.91 | $126.61 | 54,705 |
2021-10-06 | $122.02 | $125.14 | $122.02 | $124.70 | $124.40 | 60,976 |
2021-10-05 | $122.28 | $124.11 | $122.28 | $123.32 | $123.03 | 27,072 |
2021-10-04 | $124.20 | $124.20 | $120.69 | $121.62 | $121.33 | 79,663 |
2021-10-01 | $124.21 | $125.14 | $122.52 | $124.83 | $124.53 | 67,341 |
2021-09-30 | $124.02 | $124.66 | $123.07 | $123.40 | $123.11 | 33,717 |
2021-09-29 | $124.99 | $125.34 | $123.49 | $123.49 | $123.20 | 446,393 |
2021-09-28 | $127.02 | $127.02 | $123.96 | $124.21 | $123.91 | 47,523 |
2021-09-27 | $129.82 | $129.82 | $128.34 | $128.75 | $128.44 | 42,155 |
2021-09-24 | $129.28 | $130.49 | $128.86 | $130.41 | $130.10 | 53,600 |
2021-09-23 | $129.41 | $130.42 | $128.99 | $130.30 | $129.99 | 91,762 |
2021-09-22 | $126.65 | $129.11 | $126.65 | $128.52 | $128.14 | 35,478 |
2021-09-21 | $126.26 | $127.09 | $125.46 | $126.51 | $126.13 | 43,691 |
2021-09-20 | $125.27 | $126.62 | $123.70 | $125.44 | $125.06 | 91,640 |
2021-09-17 | $128.75 | $128.75 | $127.69 | $128.59 | $128.21 | 39,712 |
2021-09-16 | $127.73 | $129.04 | $127.48 | $128.96 | $128.57 | 28,785 |
2021-09-15 | $126.72 | $128.15 | $126.19 | $128.14 | $127.76 | 71,360 |
2021-09-14 | $127.82 | $128.19 | $126.38 | $126.65 | $126.27 | 31,570 |
2021-09-13 | $128.98 | $128.98 | $125.95 | $127.31 | $126.93 | 31,760 |
2021-09-10 | $129.96 | $130.19 | $128.24 | $128.27 | $127.88 | 88,003 |
2021-09-09 | $128.84 | $130.06 | $128.52 | $129.19 | $128.80 | 43,246 |
2021-09-08 | $130.17 | $130.17 | $128.26 | $128.73 | $128.34 | 44,521 |
2021-09-07 | $131.63 | $131.63 | $130.47 | $130.81 | $130.42 | 52,910 |
2021-09-03 | $130.32 | $131.45 | $130.32 | $131.29 | $130.90 | 26,082 |
2021-09-02 | $130.15 | $131.01 | $130.14 | $130.57 | $130.18 | 38,812 |
2021-09-01 | $129.22 | $130.18 | $129.22 | $129.51 | $129.12 | 32,640 |
2021-08-31 | $129.68 | $129.75 | $128.95 | $128.97 | $128.58 | 45,662 |
2021-08-30 | $130.40 | $130.67 | $129.37 | $130.39 | $130.00 | 25,855 |
2021-08-27 | $128.69 | $130.31 | $128.69 | $130.03 | $129.64 | 39,806 |
2021-08-26 | $129.90 | $130.39 | $128.48 | $128.66 | $128.27 | 31,784 |
2021-08-25 | $128.98 | $130.12 | $128.98 | $129.99 | $129.60 | 155,893 |
2021-08-24 | $128.00 | $129.11 | $128.00 | $129.00 | $128.61 | 38,903 |
2021-08-23 | $125.64 | $127.52 | $125.57 | $127.45 | $127.07 | 49,736 |
2021-08-20 | $123.85 | $124.90 | $123.85 | $124.90 | $124.53 | 38,147 |
2021-08-19 | $123.13 | $124.59 | $122.91 | $123.66 | $123.29 | 73,642 |
2021-08-18 | $124.84 | $126.07 | $124.34 | $124.40 | $124.03 | 192,314 |
2021-08-17 | $124.89 | $125.14 | $123.86 | $124.88 | $124.51 | 68,017 |
2021-08-16 | $127.13 | $127.18 | $124.77 | $126.14 | $125.76 | 55,023 |
2021-08-13 | $128.14 | $128.43 | $127.66 | $127.79 | $127.41 | 23,490 |
2021-08-12 | $127.57 | $128.36 | $127.18 | $128.05 | $127.67 | 25,206 |
2021-08-11 | $128.67 | $128.67 | $126.54 | $127.66 | $127.28 | 27,850 |
2021-08-10 | $129.48 | $129.96 | $127.86 | $128.06 | $127.68 | 70,340 |
2021-08-09 | $128.40 | $129.43 | $127.71 | $129.21 | $128.82 | 51,340 |
2021-08-06 | $129.32 | $130.14 | $127.96 | $128.57 | $128.19 | 29,293 |
2021-08-05 | $128.14 | $129.41 | $128.12 | $129.00 | $128.61 | 46,480 |
2021-08-04 | $126.94 | $128.41 | $126.91 | $128.25 | $127.87 | 31,605 |
2021-08-03 | $126.92 | $127.17 | $125.57 | $127.13 | $126.75 | 46,411 |
2021-08-02 | $127.63 | $127.78 | $126.62 | $126.62 | $126.24 | 72,815 |
2021-07-30 | $126.87 | $128.21 | $126.79 | $126.84 | $126.46 | 36,039 |
2021-07-29 | $128.51 | $129.30 | $128.14 | $128.33 | $127.95 | 27,471 |
2021-07-28 | $126.50 | $128.57 | $126.50 | $128.23 | $127.85 | 58,849 |
2021-07-27 | $127.44 | $127.44 | $124.16 | $126.18 | $125.80 | 52,373 |
2021-07-26 | $127.84 | $128.43 | $127.30 | $127.93 | $127.55 | 39,152 |
2021-07-23 | $127.31 | $128.47 | $126.93 | $128.25 | $127.87 | 54,380 |
2021-07-22 | $124.79 | $125.52 | $124.62 | $125.32 | $124.94 | 30,293 |
2021-07-21 | $123.45 | $124.93 | $123.17 | $124.93 | $124.56 | 61,510 |
2021-07-20 | $120.50 | $123.73 | $119.99 | $123.18 | $122.81 | 98,300 |
2021-07-19 | $118.25 | $120.22 | $117.87 | $120.00 | $119.64 | 60,824 |
2021-07-16 | $122.12 | $122.12 | $120.17 | $120.33 | $119.97 | 37,514 |
2021-07-15 | $122.31 | $123.29 | $120.37 | $121.31 | $120.95 | 66,786 |
2021-07-14 | $125.84 | $125.84 | $122.56 | $122.58 | $122.21 | 37,131 |
2021-07-13 | $126.39 | $126.39 | $124.87 | $124.98 | $124.61 | 31,543 |
2021-07-12 | $127.19 | $127.19 | $126.17 | $126.48 | $126.10 | 26,428 |
2021-07-09 | $125.37 | $127.05 | $125.10 | $126.97 | $126.59 | 184,689 |
2021-07-08 | $123.28 | $125.58 | $122.85 | $124.85 | $124.48 | 124,386 |
2021-07-07 | $128.33 | $128.33 | $125.98 | $126.24 | $125.86 | 112,830 |
2021-07-06 | $127.67 | $128.20 | $126.81 | $127.71 | $127.33 | 41,690 |
2021-07-02 | $127.69 | $128.16 | $127.04 | $127.41 | $127.03 | 84,653 |
2021-07-01 | $127.75 | $127.99 | $126.31 | $127.21 | $126.83 | 80,048 |
2021-06-30 | $128.18 | $128.24 | $127.41 | $127.47 | $127.09 | 217,351 |
2021-06-29 | $128.18 | $128.63 | $127.93 | $128.38 | $128.00 | 32,937 |
2021-06-28 | $127.51 | $128.06 | $127.28 | $128.05 | $127.67 | 38,980 |
2021-06-25 | $127.15 | $127.28 | $126.22 | $127.04 | $126.66 | 52,919 |
2021-06-24 | $126.87 | $127.46 | $126.59 | $126.77 | $126.39 | 48,359 |
2021-06-23 | $124.90 | $126.27 | $124.90 | $125.98 | $125.60 | 97,552 |
2021-06-22 | $124.04 | $125.10 | $123.67 | $124.94 | $124.57 | 40,214 |
2021-06-21 | $123.33 | $124.24 | $122.12 | $123.98 | $123.61 | 69,507 |
2021-06-18 | $123.00 | $124.21 | $123.00 | $123.45 | $123.08 | 46,333 |
2021-06-17 | $122.13 | $124.18 | $122.13 | $123.99 | $123.62 | 46,010 |
2021-06-16 | $122.97 | $123.52 | $121.28 | $122.59 | $122.22 | 53,735 |
2021-06-15 | $123.92 | $123.92 | $122.68 | $123.07 | $122.70 | 79,990 |
2021-06-14 | $124.19 | $124.88 | $124.08 | $124.27 | $123.90 | 27,151 |
2021-06-11 | $123.11 | $124.12 | $123.11 | $124.10 | $123.73 | 379,349 |
2021-06-10 | $121.92 | $122.91 | $121.43 | $122.80 | $122.43 | 46,907 |
2021-06-09 | $122.66 | $122.84 | $121.73 | $121.79 | $121.43 | 59,013 |
2021-06-08 | $122.26 | $122.58 | $121.22 | $122.20 | $121.83 | 50,851 |
2021-06-07 | $121.04 | $121.85 | $120.40 | $121.66 | $121.30 | 44,239 |
2021-06-04 | $120.29 | $121.01 | $120.29 | $120.90 | $120.54 | 47,968 |
2021-06-03 | $120.20 | $120.48 | $118.89 | $119.33 | $118.97 | 65,371 |
2021-06-02 | $121.25 | $121.75 | $120.35 | $121.42 | $121.06 | 77,158 |
2021-06-01 | $122.11 | $122.11 | $120.27 | $121.30 | $120.94 | 71,503 |
2021-05-28 | $121.07 | $121.77 | $121.00 | $121.01 | $120.65 | 64,182 |
2021-05-27 | $120.03 | $120.82 | $119.07 | $120.69 | $120.33 | 85,122 |
2021-05-26 | $118.83 | $119.92 | $118.83 | $119.74 | $119.38 | 192,115 |
2021-05-25 | $118.93 | $119.50 | $118.31 | $118.36 | $118.00 | 100,708 |
2021-05-24 | $116.96 | $118.94 | $116.80 | $118.43 | $118.08 | 99,843 |
2021-05-21 | $117.06 | $117.49 | $115.96 | $115.98 | $115.63 | 80,002 |
2021-05-20 | $114.14 | $116.42 | $114.14 | $116.10 | $115.75 | 52,009 |
2021-05-19 | $111.59 | $113.78 | $111.21 | $113.76 | $113.42 | 129,279 |
2021-05-18 | $114.32 | $115.88 | $114.08 | $114.09 | $113.75 | 69,355 |
2021-05-17 | $113.51 | $113.96 | $112.38 | $113.90 | $113.56 | 123,397 |
2021-05-14 | $111.73 | $114.47 | $111.48 | $114.16 | $113.82 | 63,835 |
2021-05-13 | $111.70 | $112.54 | $108.79 | $110.48 | $110.15 | 275,155 |
2021-05-12 | $113.24 | $113.91 | $110.49 | $110.70 | $110.37 | 140,473 |
2021-05-11 | $111.48 | $115.25 | $110.84 | $114.92 | $114.58 | 344,391 |
2021-05-10 | $117.19 | $117.19 | $114.27 | $114.34 | $114.00 | 104,877 |
2021-05-07 | $117.39 | $118.80 | $117.04 | $117.54 | $117.19 | 96,323 |
2021-05-06 | $118.08 | $118.08 | $114.74 | $116.27 | $115.92 | 186,533 |
2021-05-05 | $121.48 | $121.48 | $118.70 | $119.11 | $118.75 | 193,500 |
2021-05-04 | $121.94 | $122.16 | $118.40 | $120.65 | $120.29 | 111,489 |
2021-05-03 | $125.11 | $125.11 | $122.86 | $123.02 | $122.65 | 113,612 |
2021-04-30 | $124.39 | $125.54 | $123.77 | $124.00 | $123.63 | 64,473 |
2021-04-29 | $127.65 | $127.65 | $124.10 | $125.69 | $125.31 | 91,503 |
2021-04-28 | $126.25 | $126.96 | $125.21 | $126.72 | $126.34 | 76,872 |
2021-04-27 | $127.63 | $127.72 | $126.64 | $127.02 | $126.64 | 36,925 |
2021-04-26 | $126.46 | $127.67 | $125.95 | $127.63 | $127.25 | 165,732 |
2021-04-23 | $124.51 | $126.31 | $124.51 | $126.25 | $125.87 | 49,457 |
2021-04-22 | $124.04 | $125.35 | $122.54 | $123.21 | $122.84 | 73,062 |
2021-04-21 | $121.81 | $123.90 | $121.21 | $123.84 | $123.47 | 94,113 |
2021-04-20 | $124.38 | $124.38 | $121.13 | $122.10 | $121.73 | 112,422 |
2021-04-19 | $126.15 | $126.61 | $123.87 | $124.68 | $124.31 | 70,869 |
2021-04-16 | $128.21 | $128.21 | $126.09 | $126.73 | $126.35 | 120,738 |
2021-04-15 | $127.09 | $128.26 | $126.82 | $127.81 | $127.43 | 44,127 |
2021-04-14 | $126.81 | $127.89 | $125.20 | $125.38 | $125.00 | 75,193 |
2021-04-13 | $125.42 | $126.81 | $125.19 | $126.52 | $126.14 | 88,765 |
2021-04-12 | $125.24 | $125.56 | $124.06 | $125.13 | $124.76 | 51,579 |
2021-04-09 | $124.91 | $125.35 | $124.17 | $125.30 | $124.93 | 57,309 |
2021-04-08 | $123.98 | $125.02 | $123.66 | $125.00 | $124.63 | 74,235 |
2021-04-07 | $124.00 | $124.28 | $122.62 | $122.99 | $122.62 | 47,394 |
2021-04-06 | $122.26 | $124.53 | $122.26 | $123.72 | $123.35 | 83,925 |
2021-04-05 | $122.73 | $122.73 | $120.86 | $121.96 | $121.60 | 67,260 |
2021-04-01 | $120.60 | $121.48 | $120.52 | $121.26 | $120.90 | 171,922 |
2021-03-31 | $117.89 | $119.84 | $117.89 | $119.15 | $118.79 | 102,126 |
2021-03-30 | $115.40 | $117.21 | $114.75 | $116.71 | $116.36 | 130,174 |
2021-03-29 | $117.41 | $118.26 | $115.30 | $115.90 | $115.55 | 82,237 |
2021-03-26 | $117.50 | $118.58 | $115.09 | $118.10 | $117.75 | 99,116 |
2021-03-25 | $114.79 | $117.40 | $113.91 | $117.13 | $116.78 | 140,902 |
2021-03-24 | $121.54 | $121.54 | $116.56 | $116.66 | $116.22 | 90,236 |
2021-03-23 | $123.75 | $123.79 | $120.59 | $121.04 | $120.59 | 115,537 |
2021-03-22 | $124.13 | $124.96 | $122.80 | $124.19 | $123.73 | 114,918 |
2021-03-19 | $122.42 | $124.33 | $121.64 | $123.86 | $123.40 | 68,238 |
2021-03-18 | $125.84 | $125.84 | $122.23 | $122.36 | $121.90 | 84,136 |
2021-03-17 | $125.01 | $128.07 | $124.00 | $127.40 | $126.92 | 97,109 |
2021-03-16 | $129.00 | $129.61 | $125.53 | $126.75 | $126.28 | 80,158 |
2021-03-15 | $127.50 | $128.41 | $126.67 | $128.36 | $127.88 | 108,878 |
2021-03-12 | $125.46 | $127.97 | $124.17 | $127.80 | $127.32 | 76,428 |
2021-03-11 | $123.95 | $127.54 | $123.95 | $127.34 | $126.86 | 142,402 |
2021-03-10 | $123.43 | $124.48 | $122.00 | $122.31 | $121.85 | 177,092 |
2021-03-09 | $120.21 | $122.24 | $119.84 | $121.47 | $121.02 | 151,820 |
2021-03-08 | $120.38 | $121.03 | $116.52 | $116.52 | $116.08 | 96,178 |
2021-03-05 | $119.90 | $119.90 | $112.00 | $119.80 | $119.35 | 207,604 |
2021-03-04 | $123.20 | $124.09 | $116.44 | $118.90 | $118.46 | 205,178 |
2021-03-03 | $129.38 | $129.53 | $123.61 | $123.99 | $123.53 | 165,471 |
2021-03-02 | $132.06 | $132.06 | $129.39 | $129.47 | $128.99 | 184,252 |
2021-03-01 | $129.56 | $131.41 | $128.69 | $131.20 | $130.71 | 117,391 |
2021-02-26 | $126.58 | $128.11 | $124.07 | $127.01 | $126.53 | 380,122 |
2021-02-25 | $130.11 | $130.99 | $124.25 | $125.03 | $124.56 | 179,336 |
2021-02-24 | $130.59 | $131.85 | $129.06 | $130.83 | $130.34 | 367,750 |
2021-02-23 | $127.16 | $131.41 | $122.61 | $130.78 | $130.29 | 250,237 |
2021-02-22 | $133.57 | $134.08 | $130.35 | $130.42 | $129.93 | 80,400 |
2021-02-19 | $133.44 | $135.28 | $133.44 | $134.53 | $134.03 | 100,368 |
2021-02-18 | $132.28 | $133.29 | $130.79 | $132.62 | $132.12 | 49,666 |
2021-02-17 | $134.26 | $134.26 | $131.55 | $133.56 | $133.06 | 103,801 |
2021-02-16 | $136.64 | $137.06 | $134.00 | $135.16 | $134.65 | 87,778 |
2021-02-12 | $134.24 | $136.07 | $133.74 | $135.98 | $135.47 | 66,850 |
2021-02-11 | $135.41 | $136.07 | $133.75 | $134.86 | $134.36 | 87,699 |
2021-02-10 | $135.31 | $135.54 | $132.19 | $134.50 | $134.00 | 135,651 |
2021-02-09 | $133.04 | $134.49 | $133.04 | $133.97 | $133.47 | 181,213 |
2021-02-08 | $133.32 | $133.81 | $132.63 | $133.36 | $132.86 | 137,345 |
2021-02-05 | $130.00 | $132.37 | $130.00 | $132.37 | $131.87 | 126,320 |
2021-02-04 | $128.85 | $129.62 | $128.37 | $129.39 | $128.91 | 92,003 |
2021-02-03 | $129.25 | $129.25 | $127.25 | $128.10 | $127.62 | 84,670 |
2021-02-02 | $127.05 | $128.57 | $127.05 | $128.33 | $127.85 | 111,896 |
2021-02-01 | $124.26 | $125.57 | $122.69 | $125.31 | $124.84 | 106,889 |
2021-01-29 | $123.99 | $124.37 | $120.75 | $122.66 | $122.20 | 119,474 |
2021-01-28 | $122.33 | $125.27 | $122.33 | $123.99 | $123.53 | 86,112 |
2021-01-27 | $123.12 | $124.25 | $120.20 | $121.01 | $120.56 | 119,148 |
2021-01-26 | $128.13 | $128.53 | $125.26 | $125.40 | $124.93 | 94,060 |
2021-01-25 | $128.48 | $129.52 | $124.22 | $127.69 | $127.21 | 102,738 |
2021-01-22 | $126.67 | $127.68 | $126.40 | $127.51 | $127.03 | 65,433 |
2021-01-21 | $127.97 | $128.00 | $126.96 | $127.29 | $126.81 | 65,043 |
2021-01-20 | $126.90 | $127.35 | $126.26 | $127.06 | $126.58 | 102,417 |
2021-01-19 | $125.33 | $125.76 | $124.49 | $125.64 | $125.17 | 166,187 |
2021-01-15 | $125.59 | $125.91 | $123.12 | $124.23 | $123.77 | 106,974 |
2021-01-14 | $126.65 | $127.48 | $125.21 | $125.30 | $124.83 | 64,781 |
2021-01-13 | $127.05 | $127.63 | $126.08 | $126.14 | $125.67 | 62,181 |
2021-01-12 | $125.20 | $126.96 | $125.20 | $126.87 | $126.40 | 74,164 |
2021-01-11 | $122.57 | $125.45 | $122.21 | $124.69 | $124.22 | 75,930 |
2021-01-08 | $123.07 | $124.33 | $121.80 | $123.35 | $122.89 | 80,373 |
2021-01-07 | $119.36 | $122.44 | $119.36 | $122.44 | $121.98 | 74,560 |
2021-01-06 | $117.69 | $119.79 | $116.82 | $118.18 | $117.74 | 419,604 |
2021-01-05 | $116.25 | $118.70 | $116.23 | $118.64 | $118.20 | 74,128 |
2021-01-04 | $118.87 | $119.06 | $114.80 | $116.54 | $116.10 | 234,875 |
2020-12-31 | $119.23 | $119.27 | $118.10 | $118.31 | $117.87 | 55,799 |
2020-12-30 | $119.16 | $119.70 | $118.98 | $119.23 | $118.78 | 55,905 |
2020-12-29 | $119.80 | $120.34 | $117.81 | $118.68 | $118.24 | 63,435 |
2020-12-28 | $123.10 | $123.10 | $118.70 | $118.70 | $118.26 | 79,778 |
2020-12-24 | $122.99 | $123.26 | $121.95 | $122.24 | $121.78 | 34,429 |
2020-12-23 | $124.20 | $124.20 | $122.58 | $122.80 | $122.27 | 102,407 |
2020-12-22 | $123.17 | $124.08 | $122.26 | $123.94 | $123.41 | 66,991 |
2020-12-21 | $120.84 | $122.72 | $119.94 | $122.68 | $122.15 | 74,793 |
2020-12-18 | $122.04 | $122.48 | $121.00 | $121.88 | $121.36 | 78,175 |
2020-12-17 | $119.79 | $121.68 | $119.79 | $121.63 | $121.11 | 76,835 |
2020-12-16 | $118.30 | $119.15 | $117.82 | $118.99 | $118.48 | 57,994 |
2020-12-15 | $117.85 | $118.49 | $117.37 | $118.22 | $117.71 | 76,985 |
2020-12-14 | $118.14 | $118.53 | $116.78 | $116.78 | $116.28 | 71,060 |
2020-12-11 | $117.35 | $117.75 | $115.92 | $117.29 | $116.79 | 88,639 |
2020-12-10 | $113.75 | $117.59 | $113.75 | $117.51 | $117.00 | 68,417 |
2020-12-09 | $117.35 | $117.46 | $113.87 | $114.48 | $113.99 | 133,296 |
2020-12-08 | $115.48 | $117.33 | $115.48 | $116.96 | $116.46 | 63,051 |
2020-12-07 | $114.69 | $116.02 | $114.69 | $115.87 | $115.37 | 69,849 |
2020-12-04 | $113.84 | $114.77 | $113.72 | $114.69 | $114.20 | 159,380 |
2020-12-03 | $112.75 | $114.12 | $112.75 | $113.42 | $112.93 | 48,920 |
2020-12-02 | $110.75 | $112.15 | $109.73 | $112.15 | $111.67 | 63,145 |
2020-12-01 | $113.59 | $113.59 | $111.27 | $111.85 | $111.37 | 76,520 |
2020-11-30 | $113.48 | $113.78 | $110.04 | $112.87 | $112.38 | 57,371 |
2020-11-27 | $112.19 | $113.08 | $112.19 | $113.05 | $112.56 | 26,263 |
2020-11-25 | $109.50 | $111.45 | $109.50 | $111.43 | $110.95 | 56,582 |
2020-11-24 | $109.94 | $110.04 | $108.60 | $109.59 | $109.12 | 72,625 |
2020-11-23 | $109.08 | $109.79 | $108.34 | $109.37 | $108.90 | 40,364 |
2020-11-20 | $107.45 | $108.68 | $107.44 | $107.99 | $107.53 | 62,313 |
2020-11-19 | $105.47 | $107.35 | $105.34 | $107.28 | $106.82 | 51,236 |
2020-11-18 | $105.49 | $106.39 | $105.20 | $105.41 | $104.96 | 64,162 |
2020-11-17 | $104.52 | $105.77 | $104.15 | $105.42 | $104.97 | 134,103 |
2020-11-16 | $103.73 | $104.89 | $103.52 | $104.44 | $103.99 | 54,010 |
2020-11-13 | $104.64 | $104.79 | $103.21 | $103.88 | $103.43 | 36,812 |
2020-11-12 | $103.75 | $105.01 | $103.45 | $103.80 | $103.35 | 82,153 |
2020-11-11 | $102.38 | $103.67 | $101.90 | $103.54 | $103.10 | 67,722 |
2020-11-10 | $102.56 | $102.56 | $98.87 | $101.21 | $100.78 | 173,682 |
2020-11-09 | $107.79 | $107.79 | $103.01 | $103.04 | $102.60 | 110,361 |
2020-11-06 | $105.83 | $108.17 | $105.38 | $107.96 | $107.50 | 75,653 |
2020-11-05 | $104.72 | $105.71 | $104.50 | $105.58 | $105.13 | 760,231 |
2020-11-04 | $100.62 | $103.59 | $100.49 | $103.17 | $102.73 | 178,375 |
2020-11-03 | $97.20 | $98.68 | $96.85 | $98.36 | $97.94 | 162,554 |
2020-11-02 | $96.36 | $97.33 | $95.13 | $96.47 | $96.06 | 241,858 |
2020-10-30 | $98.18 | $98.63 | $94.87 | $95.53 | $95.12 | 150,906 |
2020-10-29 | $99.71 | $99.71 | $98.59 | $98.93 | $98.50 | 723,163 |
2020-10-28 | $100.25 | $100.54 | $99.19 | $99.78 | $99.35 | 93,032 |
2020-10-27 | $101.97 | $102.44 | $101.58 | $101.96 | $101.52 | 58,138 |
2020-10-26 | $102.88 | $103.90 | $100.55 | $101.68 | $101.24 | 110,407 |
2020-10-23 | $102.69 | $103.71 | $102.25 | $103.70 | $103.25 | 68,823 |
2020-10-22 | $102.01 | $102.72 | $100.93 | $102.57 | $102.13 | 41,737 |
2020-10-21 | $102.72 | $103.46 | $101.54 | $101.54 | $101.10 | 70,229 |
2020-10-20 | $101.99 | $102.33 | $101.13 | $101.14 | $100.71 | 50,174 |
2020-10-19 | $103.11 | $103.81 | $101.47 | $101.73 | $101.29 | 68,862 |
2020-10-16 | $103.57 | $103.84 | $102.54 | $102.60 | $102.16 | 41,644 |
2020-10-15 | $101.13 | $102.74 | $100.80 | $102.67 | $102.23 | 83,812 |
2020-10-14 | $104.21 | $104.29 | $102.28 | $102.87 | $102.43 | 56,093 |
2020-10-13 | $102.75 | $104.08 | $102.75 | $103.80 | $103.35 | 82,975 |
2020-10-12 | $103.17 | $103.35 | $102.62 | $102.85 | $102.41 | 73,606 |
2020-10-09 | $101.29 | $102.26 | $101.29 | $102.26 | $101.82 | 91,237 |
2020-10-08 | $101.14 | $101.14 | $100.39 | $100.58 | $100.15 | 76,915 |
2020-10-07 | $99.63 | $100.61 | $99.63 | $100.08 | $99.65 | 51,806 |
2020-10-06 | $99.97 | $100.53 | $98.37 | $98.60 | $98.18 | 48,764 |
2020-10-05 | $98.87 | $99.75 | $98.87 | $99.71 | $99.28 | 66,613 |
2020-10-02 | $96.22 | $98.62 | $96.22 | $97.71 | $97.29 | 45,347 |
2020-10-01 | $97.61 | $98.55 | $97.41 | $98.35 | $97.93 | 87,752 |
2020-09-30 | $95.71 | $97.20 | $95.71 | $96.64 | $96.22 | 53,361 |
2020-09-29 | $95.66 | $96.52 | $95.66 | $95.75 | $95.34 | 31,322 |
2020-09-28 | $95.42 | $96.19 | $94.95 | $95.62 | $95.21 | 64,236 |
2020-09-25 | $91.96 | $94.11 | $91.83 | $93.94 | $93.54 | 92,227 |
2020-09-24 | $91.92 | $92.82 | $90.86 | $91.77 | $91.38 | 73,088 |
2020-09-23 | $94.71 | $95.34 | $92.74 | $92.75 | $92.31 | 90,941 |
2020-09-22 | $93.46 | $94.85 | $92.79 | $94.83 | $94.38 | 37,793 |
2020-09-21 | $91.04 | $93.06 | $90.58 | $93.06 | $92.62 | 65,330 |
2020-09-18 | $93.10 | $93.29 | $91.14 | $92.75 | $92.31 | 76,408 |
2020-09-17 | $91.17 | $92.49 | $91.17 | $92.49 | $92.05 | 101,530 |
2020-09-16 | $93.81 | $94.48 | $93.21 | $93.28 | $92.84 | 79,769 |
2020-09-15 | $93.80 | $94.14 | $93.21 | $93.70 | $93.25 | 46,383 |
2020-09-14 | $92.09 | $93.03 | $91.67 | $92.88 | $92.44 | 66,482 |
2020-09-11 | $92.35 | $92.42 | $90.23 | $91.11 | $90.68 | 70,298 |
2020-09-10 | $93.52 | $94.34 | $91.35 | $91.72 | $91.28 | 60,441 |
2020-09-09 | $91.45 | $92.99 | $91.30 | $92.53 | $92.09 | 72,093 |
2020-09-08 | $89.92 | $91.56 | $89.22 | $89.82 | $89.39 | 70,506 |
2020-09-04 | $94.17 | $94.84 | $89.56 | $92.55 | $92.11 | 61,867 |
2020-09-03 | $98.11 | $98.11 | $93.86 | $94.70 | $94.25 | 106,056 |
2020-09-02 | $100.90 | $100.90 | $97.80 | $100.04 | $99.56 | 282,938 |
2020-09-01 | $98.18 | $100.04 | $97.97 | $100.04 | $99.56 | 179,647 |
2020-08-31 | $95.64 | $97.03 | $95.52 | $96.85 | $96.39 | 38,777 |
2020-08-28 | $95.41 | $95.73 | $95.22 | $95.61 | $95.16 | 92,200 |
2020-08-27 | $95.02 | $95.70 | $94.12 | $94.96 | $94.51 | 89,196 |
2020-08-26 | $93.20 | $95.03 | $93.20 | $94.80 | $94.35 | 107,453 |
2020-08-25 | $92.25 | $93.07 | $92.02 | $93.07 | $92.62 | 81,259 |
2020-08-24 | $93.51 | $93.59 | $91.91 | $92.51 | $92.07 | 47,920 |
2020-08-21 | $93.11 | $93.11 | $92.55 | $92.69 | $92.25 | 39,298 |
2020-08-20 | $91.11 | $93.08 | $91.11 | $92.91 | $92.47 | 35,614 |
2020-08-19 | $91.99 | $92.37 | $91.61 | $91.66 | $91.22 | 32,256 |
2020-08-18 | $91.92 | $92.14 | $91.30 | $91.94 | $91.50 | 55,573 |
2020-08-17 | $90.30 | $91.57 | $90.30 | $91.43 | $91.00 | 44,536 |
2020-08-14 | $90.42 | $90.63 | $89.53 | $89.83 | $89.40 | 26,867 |
2020-08-13 | $89.35 | $90.86 | $89.35 | $90.31 | $89.88 | 36,597 |
2020-08-12 | $88.61 | $89.80 | $88.61 | $89.31 | $88.89 | 36,435 |
2020-08-11 | $89.12 | $89.65 | $87.85 | $87.96 | $87.54 | 81,421 |
2020-08-10 | $90.49 | $90.49 | $88.68 | $89.40 | $88.97 | 77,874 |
2020-08-07 | $91.71 | $91.86 | $89.67 | $90.55 | $90.12 | 46,527 |
2020-08-06 | $92.26 | $92.40 | $91.45 | $92.06 | $91.62 | 78,613 |
2020-08-05 | $92.51 | $92.73 | $92.01 | $92.51 | $92.07 | 33,198 |
2020-08-04 | $91.67 | $92.22 | $91.32 | $92.03 | $91.59 | 73,092 |
2020-08-03 | $90.42 | $91.79 | $90.42 | $91.62 | $91.18 | 64,477 |
2020-07-31 | $89.80 | $89.94 | $88.63 | $89.79 | $89.36 | 48,887 |
2020-07-30 | $88.61 | $89.64 | $88.16 | $89.44 | $89.01 | 159,660 |
2020-07-29 | $88.12 | $89.58 | $88.12 | $89.27 | $88.85 | 77,932 |
2020-07-28 | $88.22 | $88.78 | $87.59 | $87.64 | $87.22 | 43,374 |
2020-07-27 | $87.31 | $88.54 | $87.02 | $88.54 | $88.12 | 49,079 |
2020-07-24 | $87.11 | $87.44 | $85.93 | $86.79 | $86.38 | 35,456 |
2020-07-23 | $89.86 | $90.56 | $87.62 | $88.15 | $87.73 | 41,488 |
2020-07-22 | $89.38 | $90.19 | $89.00 | $89.78 | $89.35 | 40,555 |
2020-07-21 | $90.48 | $90.72 | $89.07 | $89.29 | $88.87 | 64,237 |
2020-07-20 | $87.77 | $90.20 | $87.77 | $90.01 | $89.58 | 55,830 |
2020-07-17 | $87.33 | $87.87 | $86.75 | $87.75 | $87.33 | 33,755 |
2020-07-16 | $86.56 | $87.02 | $85.88 | $86.78 | $86.37 | 58,100 |
2020-07-15 | $87.10 | $87.58 | $86.25 | $87.52 | $87.10 | 94,074 |
2020-07-14 | $85.31 | $86.47 | $83.58 | $86.46 | $86.05 | 52,309 |
2020-07-13 | $89.44 | $89.75 | $85.54 | $85.59 | $85.18 | 73,500 |
2020-07-10 | $88.53 | $88.62 | $87.81 | $88.62 | $88.20 | 297,510 |
2020-07-09 | $88.84 | $89.00 | $86.95 | $88.54 | $88.12 | 56,204 |
2020-07-08 | $87.20 | $88.28 | $87.14 | $88.27 | $87.85 | 56,797 |
2020-07-07 | $86.40 | $87.74 | $86.35 | $86.61 | $86.20 | 61,741 |
2020-07-06 | $86.85 | $87.52 | $86.03 | $86.57 | $86.16 | 72,348 |
2020-07-02 | $85.85 | $86.04 | $85.36 | $85.50 | $85.09 | 147,463 |
2020-07-01 | $83.80 | $85.16 | $83.74 | $84.72 | $84.32 | 180,477 |
2020-06-30 | $82.61 | $84.09 | $82.61 | $83.79 | $83.39 | 72,215 |
2020-06-29 | $82.55 | $82.55 | $80.88 | $82.35 | $81.96 | 68,742 |
2020-06-26 | $83.63 | $83.63 | $81.92 | $82.36 | $81.97 | 52,413 |
2020-06-25 | $81.97 | $83.61 | $81.59 | $83.57 | $83.17 | 56,466 |
2020-06-24 | $83.64 | $84.39 | $81.38 | $82.26 | $81.79 | 64,382 |
2020-06-23 | $84.86 | $85.43 | $84.19 | $84.27 | $83.79 | 32,383 |
2020-06-22 | $83.17 | $84.24 | $83.17 | $84.21 | $83.73 | 101,178 |
2020-06-19 | $84.31 | $84.31 | $82.84 | $83.13 | $82.66 | 29,845 |
2020-06-18 | $82.33 | $83.43 | $82.33 | $83.40 | $82.92 | 76,490 |
2020-06-17 | $82.54 | $83.21 | $82.50 | $82.65 | $82.18 | 98,805 |
2020-06-16 | $82.68 | $82.68 | $81.63 | $82.45 | $81.98 | 28,526 |
2020-06-15 | $77.99 | $80.84 | $77.99 | $80.75 | $80.29 | 51,100 |
2020-06-12 | $80.69 | $80.70 | $77.83 | $79.24 | $78.79 | 67,954 |
2020-06-11 | $80.95 | $81.49 | $78.67 | $78.75 | $78.30 | 69,159 |
2020-06-10 | $82.78 | $83.27 | $82.22 | $82.74 | $82.27 | 59,684 |
2020-06-09 | $82.27 | $82.84 | $82.01 | $82.37 | $81.90 | 40,515 |
2020-06-08 | $82.42 | $82.71 | $81.81 | $82.71 | $82.24 | 40,000 |
2020-06-05 | $81.91 | $82.41 | $81.25 | $82.27 | $81.80 | 144,458 |
2020-06-04 | $81.97 | $82.55 | $80.73 | $81.27 | $80.81 | 94,963 |
2020-06-03 | $82.36 | $82.69 | $82.22 | $82.46 | $81.99 | 70,225 |
2020-06-02 | $81.81 | $82.09 | $80.83 | $82.09 | $81.62 | 50,928 |
2020-06-01 | $80.53 | $81.82 | $80.50 | $81.50 | $81.03 | 59,261 |
2020-05-29 | $78.84 | $80.81 | $78.84 | $80.81 | $80.35 | 43,435 |
2020-05-28 | $78.20 | $79.70 | $78.20 | $78.58 | $78.13 | 71,720 |
2020-05-27 | $78.04 | $78.18 | $75.59 | $78.18 | $77.73 | 252,078 |
2020-05-26 | $79.61 | $79.61 | $77.79 | $77.84 | $77.40 | 58,777 |
2020-05-22 | $77.54 | $78.20 | $77.24 | $78.20 | $77.75 | 44,642 |
2020-05-21 | $77.91 | $78.00 | $76.94 | $77.62 | $77.18 | 34,387 |
2020-05-20 | $77.69 | $78.43 | $77.67 | $77.96 | $77.51 | 79,041 |
2020-05-19 | $76.94 | $77.70 | $76.79 | $76.79 | $76.35 | 65,851 |
2020-05-18 | $77.32 | $78.00 | $77.09 | $77.09 | $76.65 | 89,129 |
2020-05-15 | $74.82 | $75.93 | $74.59 | $75.86 | $75.43 | 47,478 |
2020-05-14 | $74.13 | $75.22 | $73.54 | $75.21 | $74.78 | 58,990 |
2020-05-13 | $75.48 | $76.23 | $73.56 | $74.87 | $74.44 | 102,516 |
2020-05-12 | $76.29 | $76.91 | $75.06 | $75.06 | $74.63 | 120,068 |
2020-05-11 | $74.94 | $76.45 | $74.94 | $76.10 | $75.67 | 58,785 |
2020-05-08 | $75.25 | $75.87 | $75.05 | $75.39 | $74.96 | 63,280 |
2020-05-07 | $74.16 | $75.23 | $74.16 | $74.68 | $74.25 | 68,356 |
2020-05-06 | $72.78 | $73.46 | $72.54 | $72.82 | $72.40 | 232,112 |
2020-05-05 | $71.90 | $73.26 | $71.90 | $72.60 | $72.19 | 51,519 |
2020-05-04 | $70.16 | $71.22 | $70.08 | $71.12 | $70.71 | 100,351 |
2020-05-01 | $71.13 | $71.51 | $70.19 | $70.60 | $70.20 | 91,490 |
2020-04-30 | $73.31 | $73.46 | $72.33 | $72.64 | $72.23 | 86,492 |
2020-04-29 | $73.15 | $74.06 | $72.81 | $73.75 | $73.33 | 48,362 |
2020-04-28 | $73.68 | $73.68 | $71.63 | $71.87 | $71.46 | 62,597 |
2020-04-27 | $71.81 | $73.02 | $71.81 | $72.80 | $72.38 | 37,916 |
2020-04-24 | $70.27 | $71.39 | $69.98 | $71.19 | $70.78 | 53,437 |
2020-04-23 | $70.32 | $71.11 | $69.94 | $69.94 | $69.54 | 161,860 |
2020-04-22 | $69.38 | $70.63 | $69.22 | $70.29 | $69.89 | 90,137 |
2020-04-21 | $69.65 | $69.83 | $67.97 | $68.24 | $67.85 | 74,008 |
2020-04-20 | $69.97 | $71.47 | $69.97 | $70.57 | $70.17 | 105,805 |
2020-04-17 | $70.65 | $70.65 | $69.83 | $70.61 | $70.21 | 90,720 |
2020-04-16 | $68.82 | $69.67 | $68.43 | $69.14 | $68.75 | 76,067 |
2020-04-15 | $67.85 | $68.79 | $67.65 | $68.43 | $68.04 | 131,333 |
2020-04-14 | $68.45 | $69.50 | $68.43 | $69.24 | $68.84 | 106,979 |
2020-04-13 | $66.99 | $67.23 | $65.64 | $67.11 | $66.73 | 116,742 |
2020-04-09 | $66.42 | $67.65 | $66.42 | $67.08 | $66.70 | 144,717 |
2020-04-08 | $64.34 | $66.13 | $63.85 | $65.84 | $65.46 | 67,983 |
2020-04-07 | $65.85 | $66.04 | $63.75 | $63.83 | $63.47 | 250,483 |
2020-04-06 | $62.15 | $64.42 | $61.89 | $64.11 | $63.74 | 165,525 |
2020-04-03 | $60.62 | $60.99 | $59.31 | $60.12 | $59.78 | 80,609 |
2020-04-02 | $59.80 | $61.21 | $59.41 | $60.68 | $60.33 | 188,473 |
2020-04-01 | $60.54 | $61.79 | $59.65 | $60.23 | $59.89 | 187,470 |
2020-03-31 | $63.53 | $64.05 | $62.47 | $63.01 | $62.65 | 127,030 |
2020-03-30 | $62.40 | $63.81 | $62.28 | $63.80 | $63.44 | 109,977 |
2020-03-27 | $61.41 | $63.24 | $60.97 | $61.94 | $61.59 | 145,423 |
2020-03-26 | $60.77 | $63.49 | $60.77 | $63.40 | $63.04 | 252,718 |
2020-03-25 | $60.27 | $63.04 | $59.67 | $60.77 | $60.29 | 189,897 |
2020-03-24 | $57.57 | $60.34 | $57.57 | $60.26 | $59.78 | 150,829 |
2020-03-23 | $56.20 | $56.58 | $53.85 | $55.38 | $54.94 | 386,649 |
2020-03-20 | $58.77 | $59.93 | $56.31 | $56.45 | $56.00 | 218,151 |
2020-03-19 | $55.34 | $59.21 | $54.49 | $58.04 | $57.58 | 239,626 |
2020-03-18 | $55.46 | $57.61 | $53.10 | $55.66 | $55.22 | 198,747 |
2020-03-17 | $58.11 | $60.60 | $55.74 | $60.09 | $59.61 | 226,987 |
2020-03-16 | $57.10 | $61.37 | $56.38 | $57.25 | $56.79 | 256,390 |
2020-03-13 | $65.11 | $65.69 | $60.98 | $65.69 | $65.17 | 229,135 |
2020-03-12 | $63.40 | $65.60 | $54.50 | $61.99 | $61.50 | 708,591 |
2020-03-11 | $70.70 | $71.18 | $67.62 | $68.71 | $68.16 | 199,808 |
2020-03-10 | $71.76 | $72.64 | $68.89 | $72.64 | $72.06 | 159,894 |
2020-03-09 | $69.98 | $72.36 | $69.00 | $69.78 | $69.22 | 397,098 |
2020-03-06 | $75.55 | $76.39 | $74.40 | $75.92 | $75.31 | 188,093 |
2020-03-05 | $78.63 | $79.28 | $77.18 | $77.85 | $77.23 | 103,953 |
2020-03-04 | $79.20 | $80.27 | $78.24 | $80.21 | $79.57 | 84,884 |
2020-03-03 | $80.04 | $80.89 | $76.86 | $77.68 | $77.06 | 97,040 |
2020-03-02 | $77.28 | $79.35 | $76.27 | $79.35 | $78.72 | 210,988 |
2020-02-28 | $74.50 | $76.63 | $73.88 | $76.63 | $76.02 | 295,509 |
2020-02-27 | $78.56 | $79.90 | $76.96 | $77.02 | $76.41 | 346,318 |
2020-02-26 | $81.52 | $82.61 | $80.46 | $80.55 | $79.91 | 79,741 |
2020-02-25 | $84.49 | $84.60 | $81.17 | $81.43 | $80.78 | 131,905 |
2020-02-24 | $83.77 | $84.67 | $83.42 | $84.02 | $83.35 | 107,039 |
2020-02-21 | $87.30 | $87.30 | $86.37 | $86.62 | $85.93 | 50,346 |
2020-02-20 | $87.67 | $88.07 | $86.42 | $87.59 | $86.89 | 34,374 |
2020-02-19 | $87.68 | $88.15 | $87.55 | $87.86 | $87.16 | 46,924 |
2020-02-18 | $86.92 | $87.16 | $86.63 | $87.14 | $86.45 | 64,056 |
2020-02-14 | $86.62 | $86.95 | $86.51 | $86.75 | $86.06 | 76,556 |
2020-02-13 | $85.77 | $86.91 | $85.77 | $86.56 | $85.87 | 39,244 |
2020-02-12 | $86.43 | $86.43 | $86.03 | $86.25 | $85.56 | 73,170 |
2020-02-11 | $86.20 | $86.54 | $85.96 | $86.13 | $85.44 | 62,800 |
2020-02-10 | $85.07 | $85.89 | $85.07 | $85.78 | $85.10 | 62,041 |
2020-02-07 | $85.15 | $85.26 | $84.75 | $85.09 | $84.41 | 41,908 |
2020-02-06 | $84.92 | $85.50 | $84.84 | $85.25 | $84.57 | 38,275 |
2020-02-05 | $85.89 | $85.89 | $84.44 | $84.92 | $84.24 | 55,533 |
2020-02-04 | $85.20 | $86.45 | $84.97 | $85.90 | $85.22 | 57,793 |
2020-02-03 | $82.47 | $83.82 | $82.47 | $83.76 | $83.09 | 37,038 |
2020-01-31 | $83.16 | $83.16 | $81.69 | $81.99 | $81.34 | 49,216 |
2020-01-30 | $82.55 | $83.32 | $82.52 | $83.32 | $82.66 | 33,374 |
2020-01-29 | $83.56 | $83.56 | $82.91 | $83.01 | $82.35 | 42,891 |
2020-01-28 | $82.83 | $83.42 | $82.65 | $83.21 | $82.55 | 27,022 |
2020-01-27 | $81.71 | $82.63 | $81.45 | $82.37 | $81.71 | 41,217 |
2020-01-24 | $84.29 | $84.29 | $82.72 | $83.16 | $82.50 | 41,697 |
2020-01-23 | $83.90 | $84.14 | $83.57 | $84.04 | $83.37 | 68,820 |
2020-01-22 | $84.30 | $84.66 | $83.95 | $84.06 | $83.39 | 69,420 |
2020-01-21 | $83.45 | $84.06 | $83.45 | $83.94 | $83.27 | 79,513 |
2020-01-17 | $83.61 | $83.64 | $83.40 | $83.54 | $82.87 | 60,248 |
2020-01-16 | $83.27 | $83.42 | $83.05 | $83.39 | $82.73 | 31,894 |
2020-01-15 | $82.79 | $83.50 | $82.79 | $83.06 | $82.40 | 40,347 |
2020-01-14 | $82.85 | $83.11 | $82.34 | $82.86 | $82.20 | 44,214 |
2020-01-13 | $82.01 | $82.75 | $81.85 | $82.75 | $82.09 | 146,563 |
2020-01-10 | $82.15 | $82.23 | $81.62 | $81.73 | $81.08 | 62,838 |
2020-01-09 | $82.04 | $82.21 | $81.82 | $81.98 | $81.33 | 36,511 |
2020-01-08 | $81.27 | $81.96 | $81.27 | $81.64 | $80.99 | 43,245 |
2020-01-07 | $81.19 | $81.42 | $80.88 | $81.13 | $80.48 | 201,208 |
2020-01-06 | $80.16 | $81.11 | $80.16 | $81.11 | $80.46 | 68,414 |
2020-01-03 | $80.28 | $80.96 | $80.26 | $80.72 | $80.08 | 52,067 |
2020-01-02 | $80.89 | $80.94 | $80.39 | $80.91 | $80.27 | 98,661 |
2019-12-31 | $79.93 | $80.41 | $79.91 | $80.35 | $79.71 | 41,742 |
2019-12-30 | $80.93 | $80.96 | $80.04 | $80.14 | $79.50 | 97,097 |
2019-12-27 | $81.25 | $81.25 | $80.73 | $80.98 | $80.33 | 58,599 |
2019-12-26 | $80.85 | $81.04 | $80.85 | $81.01 | $80.36 | 40,037 |
2019-12-24 | $80.71 | $80.78 | $80.51 | $80.72 | $80.08 | 16,418 |
2019-12-23 | $80.88 | $80.88 | $80.50 | $80.60 | $79.96 | 36,061 |
2019-12-20 | $80.46 | $80.69 | $80.27 | $80.57 | $79.93 | 33,487 |
2019-12-19 | $79.73 | $80.26 | $79.73 | $80.19 | $79.55 | 35,061 |
2019-12-18 | $79.52 | $79.71 | $79.41 | $79.52 | $78.89 | 34,625 |
2019-12-17 | $79.72 | $79.72 | $79.24 | $79.44 | $78.81 | 53,277 |
2019-12-16 | $79.35 | $79.70 | $79.35 | $79.59 | $78.96 | 76,251 |
2019-12-13 | $78.57 | $79.05 | $78.56 | $78.90 | $78.27 | 107,834 |
2019-12-12 | $78.56 | $79.17 | $78.43 | $78.82 | $78.03 | 54,453 |
2019-12-11 | $78.58 | $78.58 | $78.21 | $78.52 | $77.73 | 82,362 |
2019-12-10 | $78.63 | $78.73 | $78.34 | $78.46 | $77.67 | 48,423 |
2019-12-09 | $78.79 | $78.98 | $78.54 | $78.54 | $77.75 | 66,707 |
2019-12-06 | $79.09 | $79.21 | $78.86 | $78.92 | $78.13 | 22,932 |
2019-12-05 | $78.97 | $78.97 | $78.45 | $78.52 | $77.73 | 34,523 |
2019-12-04 | $78.81 | $78.95 | $78.66 | $78.78 | $77.99 | 35,531 |
2019-12-03 | $77.67 | $78.51 | $77.64 | $78.49 | $77.70 | 87,387 |
2019-12-02 | $79.68 | $79.68 | $78.24 | $78.53 | $77.74 | 55,514 |
2019-11-29 | $79.93 | $79.93 | $79.65 | $79.75 | $78.95 | 14,053 |
2019-11-27 | $80.00 | $80.09 | $79.76 | $80.05 | $79.24 | 49,671 |
2019-11-26 | $79.33 | $79.84 | $79.33 | $79.83 | $79.03 | 27,276 |
2019-11-25 | $78.78 | $79.32 | $78.78 | $79.30 | $78.50 | 33,961 |
2019-11-22 | $78.75 | $78.75 | $78.27 | $78.55 | $77.76 | 88,050 |
2019-11-21 | $79.01 | $79.01 | $78.47 | $78.52 | $77.73 | 48,035 |
2019-11-20 | $78.87 | $79.35 | $78.44 | $78.95 | $78.16 | 70,571 |
2019-11-19 | $78.93 | $79.23 | $78.66 | $79.04 | $78.24 | 27,709 |
2019-11-18 | $78.55 | $78.88 | $78.34 | $78.72 | $77.93 | 74,368 |
2019-11-15 | $78.34 | $78.59 | $78.04 | $78.59 | $77.80 | 51,013 |
2019-11-14 | $77.42 | $77.89 | $77.42 | $77.89 | $77.11 | 58,857 |
2019-11-13 | $76.90 | $77.48 | $76.81 | $77.48 | $76.70 | 47,183 |
2019-11-12 | $76.90 | $77.25 | $76.82 | $77.04 | $76.26 | 53,704 |
2019-11-11 | $76.27 | $76.82 | $76.08 | $76.76 | $75.99 | 35,661 |
2019-11-08 | $76.26 | $76.49 | $76.17 | $76.45 | $75.68 | 49,480 |
2019-11-07 | $76.40 | $76.70 | $76.17 | $76.27 | $75.50 | 88,264 |
2019-11-06 | $76.09 | $76.21 | $75.94 | $76.15 | $75.38 | 93,248 |
2019-11-05 | $77.27 | $77.27 | $76.38 | $76.45 | $75.68 | 89,007 |
2019-11-04 | $77.81 | $77.91 | $77.10 | $77.17 | $76.39 | 258,894 |
2019-11-01 | $77.20 | $77.64 | $77.20 | $77.62 | $76.84 | 64,532 |
2019-10-31 | $77.40 | $77.40 | $76.61 | $76.86 | $76.09 | 42,072 |
2019-10-30 | $76.89 | $77.50 | $76.65 | $77.42 | $76.64 | 60,785 |
2019-10-29 | $76.60 | $77.15 | $76.50 | $76.86 | $76.09 | 94,499 |
2019-10-28 | $76.42 | $76.90 | $76.42 | $76.66 | $75.89 | 55,398 |
2019-10-25 | $75.81 | $76.32 | $75.57 | $76.22 | $75.45 | 60,319 |
2019-10-24 | $75.72 | $75.92 | $75.41 | $75.85 | $75.09 | 82,469 |
2019-10-23 | $75.12 | $75.56 | $74.95 | $75.31 | $74.55 | 60,252 |
2019-10-22 | $76.19 | $76.19 | $74.99 | $75.03 | $74.28 | 40,391 |
2019-10-21 | $75.81 | $75.95 | $75.51 | $75.88 | $75.12 | 42,545 |
2019-10-18 | $75.99 | $76.15 | $74.99 | $75.43 | $74.67 | 39,796 |
2019-10-17 | $76.13 | $76.25 | $75.93 | $76.15 | $75.38 | 75,888 |
2019-10-16 | $76.22 | $76.22 | $75.74 | $75.86 | $75.10 | 56,989 |
2019-10-15 | $76.04 | $76.66 | $76.03 | $76.53 | $75.76 | 79,179 |
2019-10-14 | $75.62 | $75.83 | $75.54 | $75.70 | $74.94 | 51,256 |
2019-10-11 | $75.59 | $76.14 | $75.59 | $75.63 | $74.87 | 81,099 |
2019-10-10 | $74.55 | $75.15 | $74.55 | $74.78 | $74.03 | 44,623 |
2019-10-09 | $74.43 | $74.87 | $74.35 | $74.65 | $73.90 | 143,871 |
2019-10-08 | $74.92 | $74.92 | $73.96 | $73.98 | $73.24 | 46,817 |
2019-10-07 | $75.22 | $75.75 | $75.18 | $75.31 | $74.55 | 38,471 |
2019-10-04 | $74.83 | $75.39 | $74.62 | $75.36 | $74.60 | 116,049 |
2019-10-03 | $73.65 | $74.60 | $72.93 | $74.60 | $73.85 | 141,164 |
2019-10-02 | $74.45 | $74.45 | $73.36 | $73.70 | $72.96 | 81,137 |
2019-10-01 | $76.06 | $76.17 | $74.92 | $74.93 | $74.18 | 117,313 |
2019-09-30 | $75.43 | $76.00 | $75.31 | $75.83 | $75.07 | 66,408 |
2019-09-27 | $76.56 | $76.56 | $74.86 | $75.25 | $74.49 | 35,885 |
2019-09-26 | $76.66 | $76.66 | $76.01 | $76.42 | $75.65 | 54,206 |
2019-09-25 | $76.43 | $76.63 | $75.73 | $76.59 | $75.82 | 54,577 |
2019-09-24 | $77.80 | $77.93 | $76.37 | $76.55 | $75.58 | 59,133 |
2019-09-23 | $77.57 | $77.75 | $77.44 | $77.55 | $76.57 | 47,742 |
2019-09-20 | $78.32 | $78.40 | $77.43 | $77.77 | $76.79 | 52,733 |
2019-09-19 | $78.24 | $78.63 | $78.09 | $78.20 | $77.21 | 43,688 |
2019-09-18 | $78.56 | $78.56 | $77.40 | $78.19 | $77.20 | 66,016 |
2019-09-17 | $77.88 | $78.58 | $77.88 | $78.58 | $77.59 | 28,113 |
2019-09-16 | $77.24 | $77.88 | $77.24 | $77.73 | $76.75 | 52,954 |
2019-09-13 | $78.03 | $78.11 | $77.51 | $77.62 | $76.64 | 35,653 |
2019-09-12 | $77.97 | $78.35 | $77.97 | $78.00 | $77.01 | 38,888 |
2019-09-11 | $77.19 | $77.62 | $76.97 | $77.53 | $76.55 | 60,290 |
2019-09-10 | $77.41 | $77.41 | $76.52 | $77.08 | $76.11 | 101,761 |
2019-09-09 | $79.68 | $79.68 | $77.54 | $77.89 | $76.90 | 102,246 |
2019-09-06 | $79.97 | $79.97 | $79.34 | $79.43 | $78.43 | 158,472 |
2019-09-05 | $79.90 | $79.92 | $79.36 | $79.84 | $78.83 | 67,367 |
2019-09-04 | $79.09 | $79.26 | $78.86 | $79.19 | $78.19 | 43,021 |
2019-09-03 | $78.65 | $79.03 | $78.18 | $78.47 | $77.48 | 73,213 |
2019-08-30 | $79.67 | $79.85 | $78.61 | $79.05 | $78.05 | 65,301 |
2019-08-29 | $78.96 | $79.38 | $78.80 | $79.23 | $78.23 | 74,461 |
2019-08-28 | $77.73 | $78.35 | $77.41 | $78.25 | $77.26 | 39,986 |
2019-08-27 | $78.59 | $78.76 | $77.65 | $78.03 | $77.04 | 51,831 |
2019-08-26 | $77.91 | $78.12 | $77.42 | $78.12 | $77.13 | 38,778 |
2019-08-23 | $78.72 | $79.23 | $76.98 | $77.22 | $76.24 | 88,317 |
2019-08-22 | $79.39 | $79.48 | $78.46 | $79.04 | $78.04 | 54,310 |
2019-08-21 | $78.89 | $79.34 | $78.67 | $79.12 | $78.12 | 35,596 |
2019-08-20 | $78.29 | $78.67 | $78.03 | $78.27 | $77.28 | 45,781 |
2019-08-19 | $78.62 | $78.63 | $78.20 | $78.42 | $77.43 | 37,662 |
2019-08-16 | $77.32 | $78.00 | $77.32 | $77.92 | $76.93 | 73,961 |
2019-08-15 | $76.82 | $77.17 | $76.38 | $76.92 | $75.95 | 44,932 |
2019-08-14 | $77.70 | $77.81 | $76.40 | $76.51 | $75.54 | 84,860 |
2019-08-13 | $77.77 | $79.02 | $77.77 | $78.74 | $77.74 | 51,415 |
2019-08-12 | $78.51 | $78.51 | $77.50 | $77.82 | $76.84 | 77,572 |
2019-08-09 | $79.17 | $79.27 | $78.53 | $78.89 | $77.89 | 47,824 |
2019-08-08 | $78.47 | $79.49 | $78.27 | $79.42 | $78.42 | 58,997 |
2019-08-07 | $76.45 | $77.99 | $76.08 | $77.79 | $76.81 | 143,727 |
2019-08-06 | $76.78 | $77.18 | $76.21 | $77.04 | $76.07 | 133,532 |
2019-08-05 | $76.84 | $76.84 | $75.35 | $76.03 | $75.07 | 243,483 |
2019-08-02 | $78.75 | $78.81 | $77.71 | $78.28 | $77.29 | 75,819 |
2019-08-01 | $79.74 | $80.76 | $79.12 | $79.34 | $78.34 | 103,066 |
2019-07-31 | $80.24 | $80.42 | $78.79 | $79.51 | $78.50 | 86,105 |
2019-07-30 | $79.90 | $80.38 | $79.79 | $80.13 | $79.12 | 53,369 |
2019-07-29 | $81.34 | $81.34 | $80.20 | $80.59 | $79.57 | 45,387 |
2019-07-26 | $80.98 | $81.51 | $80.98 | $81.43 | $80.40 | 60,140 |
2019-07-25 | $80.57 | $80.96 | $80.28 | $80.67 | $79.65 | 66,252 |
2019-07-24 | $80.11 | $81.01 | $80.11 | $81.01 | $79.99 | 48,850 |
2019-07-23 | $80.16 | $80.16 | $79.57 | $80.16 | $79.15 | 61,115 |
2019-07-22 | $79.75 | $80.03 | $79.70 | $79.73 | $78.72 | 67,205 |
2019-07-19 | $80.70 | $80.73 | $79.70 | $79.70 | $78.69 | 67,465 |
2019-07-18 | $79.86 | $80.49 | $79.74 | $80.38 | $79.36 | 41,729 |
2019-07-17 | $80.11 | $80.29 | $79.91 | $80.01 | $79.00 | 88,026 |
2019-07-16 | $80.70 | $80.70 | $79.97 | $80.07 | $79.06 | 82,189 |
2019-07-15 | $80.60 | $80.73 | $80.38 | $80.70 | $79.68 | 198,644 |
2019-07-12 | $80.41 | $80.53 | $80.00 | $80.49 | $79.47 | 41,896 |
2019-07-11 | $80.40 | $80.40 | $79.91 | $80.27 | $79.25 | 68,433 |
2019-07-10 | $80.15 | $80.45 | $79.96 | $80.21 | $79.20 | 77,310 |
2019-07-09 | $79.06 | $79.84 | $79.06 | $79.84 | $78.83 | 57,513 |
2019-07-08 | $79.35 | $79.48 | $79.23 | $79.36 | $78.36 | 32,583 |
2019-07-05 | $79.14 | $79.68 | $78.72 | $79.63 | $78.62 | 47,779 |
2019-07-03 | $79.14 | $79.63 | $79.14 | $79.63 | $78.62 | 21,732 |
2019-07-02 | $78.43 | $78.87 | $78.23 | $78.87 | $77.87 | 40,796 |
2019-07-01 | $78.88 | $78.92 | $78.15 | $78.44 | $77.45 | 172,896 |
2019-06-28 | $77.61 | $78.02 | $77.35 | $77.92 | $76.93 | 58,087 |
2019-06-27 | $77.09 | $77.50 | $77.00 | $77.42 | $76.44 | 87,491 |
2019-06-26 | $77.38 | $77.72 | $76.82 | $76.82 | $75.85 | 63,704 |
2019-06-25 | $78.31 | $78.40 | $77.07 | $77.22 | $76.24 | 76,681 |
2019-06-24 | $78.67 | $78.67 | $78.24 | $78.26 | $77.27 | 67,798 |
2019-06-21 | $79.01 | $79.01 | $78.62 | $78.67 | $77.67 | 107,804 |
2019-06-20 | $79.68 | $79.86 | $78.78 | $79.33 | $78.33 | 140,121 |
2019-06-19 | $78.15 | $78.88 | $77.91 | $78.80 | $77.80 | 65,289 |
2019-06-18 | $78.11 | $78.40 | $77.87 | $77.95 | $76.96 | 115,445 |
2019-06-17 | $77.41 | $77.72 | $77.35 | $77.52 | $76.54 | 71,679 |
2019-06-14 | $77.48 | $77.57 | $77.17 | $77.28 | $76.30 | 64,626 |
2019-06-13 | $77.59 | $77.83 | $77.50 | $77.76 | $76.66 | 45,650 |
2019-06-12 | $77.04 | $77.45 | $76.98 | $77.38 | $76.28 | 55,041 |
2019-06-11 | $77.95 | $77.98 | $76.67 | $77.07 | $75.98 | 97,178 |
2019-06-10 | $77.62 | $78.17 | $77.40 | $77.43 | $76.33 | 227,050 |
2019-06-07 | $76.42 | $77.34 | $76.42 | $77.15 | $76.06 | 142,561 |
2019-06-06 | $75.69 | $76.27 | $75.32 | $76.09 | $75.01 | 58,056 |
2019-06-05 | $75.00 | $75.63 | $74.85 | $75.63 | $74.56 | 159,334 |
2019-06-04 | $73.45 | $74.53 | $73.32 | $74.53 | $73.47 | 77,742 |
2019-06-03 | $73.58 | $73.87 | $72.31 | $72.75 | $71.72 | 85,206 |
2019-05-31 | $73.60 | $74.02 | $73.13 | $73.56 | $72.52 | 99,577 |
2019-05-30 | $74.30 | $74.67 | $74.14 | $74.45 | $73.39 | 49,400 |
2019-05-29 | $74.55 | $74.55 | $73.75 | $74.06 | $73.01 | 56,191 |
2019-05-28 | $75.33 | $76.01 | $74.91 | $75.02 | $73.96 | 64,799 |
2019-05-24 | $75.21 | $75.54 | $74.97 | $75.11 | $74.05 | 46,744 |
2019-05-23 | $75.20 | $75.20 | $74.33 | $74.76 | $73.70 | 75,804 |
2019-05-22 | $75.81 | $76.36 | $75.81 | $75.90 | $74.82 | 53,565 |
2019-05-21 | $75.96 | $76.28 | $75.96 | $76.12 | $75.04 | 45,230 |
2019-05-20 | $75.38 | $75.93 | $75.19 | $75.56 | $74.49 | 53,846 |
2019-05-17 | $75.81 | $76.60 | $75.80 | $75.92 | $74.84 | 78,705 |
2019-05-16 | $75.64 | $76.85 | $75.64 | $76.45 | $75.37 | 97,541 |
2019-05-15 | $74.26 | $75.66 | $74.23 | $75.53 | $74.46 | 56,494 |
2019-05-14 | $74.26 | $75.13 | $74.14 | $74.73 | $73.67 | 100,214 |
2019-05-13 | $74.68 | $74.83 | $73.83 | $73.95 | $72.90 | 52,311 |
2019-05-10 | $75.54 | $76.17 | $74.62 | $76.14 | $75.06 | 63,543 |
2019-05-09 | $74.99 | $75.76 | $74.41 | $75.75 | $74.68 | 69,292 |
2019-05-08 | $75.58 | $76.03 | $75.39 | $75.67 | $74.60 | 73,956 |
2019-05-07 | $76.31 | $76.60 | $75.17 | $75.69 | $74.62 | 76,733 |
2019-05-06 | $75.36 | $76.94 | $75.36 | $76.79 | $75.70 | 62,473 |
2019-05-03 | $76.29 | $76.88 | $76.22 | $76.88 | $75.79 | 78,327 |
2019-05-02 | $75.88 | $76.24 | $75.22 | $75.98 | $74.90 | 283,522 |
2019-05-01 | $77.16 | $77.16 | $76.15 | $76.17 | $75.09 | 112,386 |
2019-04-30 | $76.58 | $76.95 | $76.35 | $76.94 | $75.85 | 89,268 |
2019-04-29 | $76.33 | $76.71 | $76.18 | $76.53 | $75.44 | 82,061 |
2019-04-26 | $75.60 | $76.19 | $75.32 | $76.15 | $75.07 | 93,844 |
2019-04-25 | $75.51 | $75.86 | $75.24 | $75.62 | $74.55 | 80,418 |
2019-04-24 | $75.69 | $75.75 | $75.41 | $75.43 | $74.36 | 56,844 |
2019-04-23 | $74.91 | $75.82 | $74.86 | $75.65 | $74.58 | 81,889 |
2019-04-22 | $74.18 | $74.81 | $74.16 | $74.75 | $73.69 | 56,670 |
2019-04-18 | $74.57 | $74.57 | $73.61 | $74.42 | $73.36 | 57,514 |
2019-04-17 | $75.68 | $75.68 | $74.42 | $74.57 | $73.51 | 52,450 |
2019-04-16 | $76.15 | $76.19 | $75.20 | $75.39 | $74.32 | 57,449 |
2019-04-15 | $75.90 | $76.12 | $75.57 | $75.83 | $74.75 | 41,062 |
2019-04-12 | $75.98 | $75.98 | $75.66 | $75.87 | $74.79 | 64,322 |
2019-04-11 | $75.80 | $75.80 | $75.45 | $75.60 | $74.53 | 48,091 |
2019-04-10 | $75.40 | $75.81 | $75.31 | $75.74 | $74.67 | 90,507 |
2019-04-09 | $75.25 | $75.55 | $75.09 | $75.32 | $74.25 | 35,467 |
2019-04-08 | $75.35 | $75.51 | $74.87 | $75.51 | $74.44 | 61,442 |
2019-04-05 | $75.41 | $75.68 | $75.31 | $75.47 | $74.40 | 38,871 |
2019-04-04 | $75.78 | $75.78 | $74.66 | $75.24 | $74.17 | 59,240 |
2019-04-03 | $75.85 | $76.08 | $75.58 | $75.71 | $74.64 | 68,438 |
2019-04-02 | $75.35 | $75.49 | $75.10 | $75.44 | $74.37 | 74,625 |
2019-04-01 | $75.43 | $75.61 | $74.92 | $75.27 | $74.20 | 347,241 |
2019-03-29 | $74.75 | $74.92 | $74.29 | $74.89 | $73.83 | 86,983 |
2019-03-28 | $74.08 | $74.47 | $73.80 | $74.31 | $73.26 | 151,268 |
2019-03-27 | $74.66 | $74.67 | $73.40 | $73.99 | $72.94 | 89,691 |
2019-03-26 | $74.55 | $74.89 | $74.16 | $74.56 | $73.50 | 53,749 |
2019-03-25 | $73.77 | $74.26 | $73.50 | $74.03 | $72.98 | 48,184 |
2019-03-22 | $75.22 | $75.42 | $73.89 | $73.89 | $72.84 | 54,865 |
2019-03-21 | $74.12 | $75.68 | $74.12 | $75.56 | $74.49 | 54,387 |
2019-03-20 | $74.35 | $74.88 | $73.87 | $74.43 | $73.33 | 30,853 |
2019-03-19 | $74.42 | $74.65 | $74.17 | $74.36 | $73.26 | 75,098 |
2019-03-18 | $74.24 | $74.40 | $73.62 | $74.15 | $73.05 | 98,978 |
2019-03-15 | $73.55 | $74.14 | $73.52 | $73.87 | $72.77 | 75,136 |
2019-03-14 | $73.34 | $73.58 | $73.27 | $73.38 | $72.29 | 42,354 |
2019-03-13 | $72.94 | $73.55 | $72.94 | $73.20 | $72.11 | 39,525 |
2019-03-12 | $72.62 | $72.87 | $72.42 | $72.71 | $71.63 | 96,331 |
2019-03-11 | $71.43 | $72.48 | $71.33 | $72.48 | $71.41 | 43,053 |
2019-03-08 | $70.57 | $71.19 | $70.34 | $71.19 | $70.13 | 64,618 |
2019-03-07 | $71.58 | $71.76 | $71.05 | $71.36 | $70.30 | 91,831 |
2019-03-06 | $72.41 | $72.44 | $71.71 | $71.80 | $70.74 | 43,543 |
2019-03-05 | $72.40 | $72.55 | $71.97 | $72.44 | $71.37 | 141,270 |
2019-03-04 | $73.62 | $73.67 | $71.68 | $72.43 | $71.36 | 49,606 |
2019-03-01 | $73.20 | $73.27 | $72.72 | $73.23 | $72.14 | 58,468 |
2019-02-28 | $72.56 | $73.03 | $72.40 | $72.77 | $71.69 | 35,829 |
2019-02-27 | $72.19 | $72.78 | $72.06 | $72.78 | $71.70 | 55,633 |
2019-02-26 | $72.28 | $72.54 | $72.19 | $72.28 | $71.21 | 37,927 |
2019-02-25 | $72.69 | $72.83 | $72.34 | $72.35 | $71.28 | 81,622 |
2019-02-22 | $71.95 | $72.26 | $71.92 | $72.26 | $71.19 | 42,809 |
2019-02-21 | $72.23 | $72.47 | $71.96 | $72.20 | $71.13 | 52,439 |
2019-02-20 | $72.39 | $72.62 | $72.11 | $72.35 | $71.28 | 40,775 |
2019-02-19 | $72.10 | $72.53 | $72.10 | $72.39 | $71.32 | 55,133 |
2019-02-15 | $72.00 | $72.31 | $71.98 | $72.31 | $71.24 | 43,613 |
2019-02-14 | $71.02 | $71.92 | $70.92 | $71.63 | $70.57 | 88,769 |
2019-02-13 | $71.55 | $71.73 | $71.14 | $71.31 | $70.25 | 238,344 |
2019-02-12 | $70.90 | $71.39 | $70.87 | $71.33 | $70.27 | 53,756 |
2019-02-11 | $70.52 | $70.73 | $70.25 | $70.49 | $69.44 | 93,042 |
2019-02-08 | $69.25 | $70.33 | $69.25 | $70.33 | $69.29 | 63,710 |
2019-02-07 | $69.92 | $70.05 | $69.18 | $69.68 | $68.65 | 149,997 |
2019-02-06 | $70.65 | $70.73 | $70.07 | $70.59 | $69.54 | 112,075 |
2019-02-05 | $70.42 | $70.70 | $70.31 | $70.60 | $69.55 | 142,880 |
2019-02-04 | $69.77 | $70.33 | $69.68 | $70.25 | $69.21 | 53,363 |
2019-02-01 | $69.51 | $69.88 | $69.35 | $69.78 | $68.75 | 252,261 |
2019-01-31 | $68.78 | $69.65 | $68.78 | $69.48 | $68.45 | 86,050 |
2019-01-30 | $68.37 | $69.31 | $68.13 | $69.08 | $68.06 | 113,931 |
2019-01-29 | $68.52 | $68.52 | $67.78 | $67.88 | $66.87 | 152,140 |
2019-01-28 | $68.33 | $68.64 | $67.93 | $68.64 | $67.62 | 76,344 |
2019-01-25 | $68.55 | $69.04 | $68.48 | $68.97 | $67.95 | 73,193 |
2019-01-24 | $67.65 | $68.04 | $67.60 | $67.98 | $66.97 | 34,686 |
2019-01-23 | $67.84 | $68.14 | $67.05 | $67.65 | $66.65 | 77,680 |
2019-01-22 | $67.98 | $68.00 | $67.03 | $67.53 | $66.53 | 83,592 |
2019-01-18 | $67.81 | $68.42 | $67.57 | $68.33 | $67.32 | 65,979 |
2019-01-17 | $66.56 | $67.53 | $66.56 | $67.36 | $66.36 | 87,522 |
2019-01-16 | $66.75 | $67.00 | $66.51 | $66.71 | $65.72 | 60,942 |
2019-01-15 | $65.82 | $66.62 | $65.82 | $66.57 | $65.58 | 85,441 |
2019-01-14 | $65.59 | $65.91 | $65.49 | $65.70 | $64.73 | 84,610 |
2019-01-11 | $65.83 | $66.18 | $65.68 | $66.09 | $65.11 | 143,930 |
2019-01-10 | $65.29 | $66.04 | $64.99 | $65.98 | $65.00 | 100,620 |
2019-01-09 | $65.39 | $65.89 | $65.16 | $65.62 | $64.65 | 82,824 |
2019-01-08 | $64.75 | $65.10 | $64.25 | $65.06 | $64.10 | 72,932 |
2019-01-07 | $62.98 | $64.42 | $62.98 | $64.02 | $63.07 | 130,388 |
2019-01-04 | $61.34 | $63.16 | $61.34 | $62.83 | $61.90 | 130,037 |
2019-01-03 | $61.47 | $61.49 | $60.33 | $60.37 | $59.47 | 109,578 |
2019-01-02 | $60.98 | $62.20 | $60.98 | $61.95 | $61.03 | 169,604 |
2018-12-31 | $61.84 | $62.06 | $61.27 | $62.06 | $61.14 | 251,293 |
2018-12-28 | $61.75 | $62.18 | $60.91 | $61.42 | $60.51 | 196,545 |
2018-12-27 | $60.12 | $61.54 | $59.20 | $61.53 | $60.62 | 112,954 |
2018-12-26 | $58.26 | $60.90 | $57.99 | $60.88 | $59.98 | 188,517 |
2018-12-24 | $58.37 | $58.82 | $57.82 | $57.83 | $56.97 | 182,385 |
2018-12-21 | $60.78 | $61.29 | $58.85 | $59.01 | $58.14 | 164,903 |
2018-12-20 | $61.70 | $61.94 | $59.86 | $60.66 | $59.76 | 346,565 |
2018-12-19 | $62.72 | $63.73 | $61.44 | $61.91 | $60.99 | 149,864 |
2018-12-18 | $62.78 | $63.13 | $62.13 | $62.55 | $61.62 | 134,309 |
2018-12-17 | $64.08 | $64.15 | $62.23 | $62.59 | $61.51 | 339,916 |
2018-12-14 | $64.67 | $65.31 | $64.18 | $64.32 | $63.21 | 141,261 |
2018-12-13 | $65.92 | $66.16 | $65.07 | $65.26 | $64.13 | 66,420 |
2018-12-12 | $65.84 | $66.50 | $65.69 | $65.69 | $64.56 | 47,832 |
2018-12-11 | $65.93 | $66.13 | $64.65 | $65.08 | $63.96 | 93,071 |
2018-12-10 | $64.78 | $65.31 | $63.87 | $65.12 | $64.00 | 82,504 |
2018-12-07 | $66.46 | $66.75 | $64.45 | $64.86 | $63.74 | 91,421 |
2018-12-06 | $65.47 | $66.67 | $64.81 | $66.67 | $65.52 | 102,734 |
2018-12-04 | $68.62 | $68.84 | $66.34 | $66.47 | $65.32 | 49,207 |
2018-12-03 | $69.20 | $69.20 | $68.44 | $68.88 | $67.69 | 53,393 |
2018-11-30 | $67.56 | $68.09 | $67.33 | $68.08 | $66.90 | 74,107 |
2018-11-29 | $67.38 | $67.98 | $67.04 | $67.53 | $66.36 | 63,269 |
2018-11-28 | $66.30 | $67.65 | $66.09 | $67.65 | $66.48 | 34,162 |
2018-11-27 | $65.69 | $66.02 | $65.46 | $65.98 | $64.84 | 79,556 |
2018-11-26 | $65.39 | $66.05 | $65.34 | $66.00 | $64.86 | 42,531 |
2018-11-23 | $64.33 | $65.09 | $64.25 | $64.67 | $63.55 | 55,094 |
2018-11-21 | $64.64 | $65.19 | $64.58 | $64.81 | $63.69 | 40,827 |
2018-11-20 | $63.78 | $64.95 | $63.59 | $64.13 | $63.02 | 147,770 |
2018-11-19 | $67.23 | $67.23 | $64.95 | $65.07 | $63.95 | 74,144 |
2018-11-16 | $67.18 | $67.77 | $67.05 | $67.39 | $66.23 | 64,370 |
2018-11-15 | $66.55 | $67.74 | $66.03 | $67.65 | $66.48 | 76,507 |
2018-11-14 | $67.82 | $67.93 | $66.54 | $66.86 | $65.71 | 48,742 |
2018-11-13 | $67.59 | $68.15 | $67.19 | $67.29 | $66.13 | 82,833 |
2018-11-12 | $68.51 | $68.58 | $67.29 | $67.44 | $66.28 | 41,175 |
2018-11-09 | $69.22 | $69.22 | $68.22 | $68.80 | $67.61 | 31,848 |
2018-11-08 | $69.66 | $69.97 | $69.28 | $69.59 | $68.39 | 72,318 |
2018-11-07 | $69.15 | $69.93 | $69.14 | $69.93 | $68.72 | 105,821 |
2018-11-06 | $68.16 | $68.80 | $68.16 | $68.76 | $67.57 | 614,154 |
2018-11-05 | $67.88 | $68.23 | $67.45 | $68.16 | $66.98 | 458,711 |
2018-11-02 | $68.74 | $69.00 | $67.38 | $67.79 | $66.62 | 227,654 |
2018-11-01 | $68.03 | $68.71 | $67.64 | $68.69 | $67.50 | 68,487 |
2018-10-31 | $67.37 | $68.46 | $67.37 | $67.98 | $66.81 | 78,124 |
2018-10-30 | $65.73 | $66.95 | $65.73 | $66.87 | $65.71 | 149,711 |
2018-10-29 | $67.21 | $67.70 | $64.91 | $65.72 | $64.58 | 108,087 |
2018-10-26 | $66.69 | $67.36 | $65.64 | $66.43 | $65.28 | 54,583 |
2018-10-25 | $66.91 | $68.23 | $66.91 | $67.81 | $66.64 | 80,610 |
2018-10-24 | $69.15 | $69.15 | $66.37 | $66.50 | $65.35 | 113,010 |
2018-10-23 | $68.21 | $69.44 | $67.57 | $69.17 | $67.98 | 308,559 |
2018-10-22 | $69.61 | $69.63 | $68.94 | $69.26 | $68.06 | 33,021 |
2018-10-19 | $69.96 | $70.42 | $69.19 | $69.39 | $68.19 | 48,456 |
2018-10-18 | $70.29 | $70.37 | $68.90 | $69.31 | $68.11 | 49,167 |
2018-10-17 | $70.74 | $70.74 | $69.97 | $70.47 | $69.25 | 80,250 |
2018-10-16 | $69.32 | $70.78 | $69.31 | $70.68 | $69.46 | 43,524 |
2018-10-15 | $68.76 | $69.17 | $68.45 | $68.67 | $67.48 | 53,401 |
2018-10-12 | $68.87 | $69.12 | $67.92 | $68.87 | $67.68 | 63,714 |
2018-10-11 | $68.29 | $68.87 | $67.11 | $67.58 | $66.41 | 104,117 |
2018-10-10 | $71.09 | $71.09 | $68.49 | $68.53 | $67.35 | 213,500 |
2018-10-09 | $71.25 | $71.78 | $71.04 | $71.22 | $69.99 | 154,844 |
2018-10-08 | $71.90 | $72.05 | $70.75 | $71.48 | $70.25 | 88,824 |
2018-10-05 | $72.79 | $73.08 | $71.58 | $72.28 | $71.03 | 50,616 |
2018-10-04 | $73.57 | $73.57 | $72.37 | $72.78 | $71.52 | 85,318 |
2018-10-03 | $73.85 | $74.10 | $73.66 | $73.76 | $72.49 | 132,940 |
2018-10-02 | $73.92 | $73.92 | $73.37 | $73.51 | $72.24 | 44,477 |
2018-10-01 | $74.70 | $74.77 | $73.87 | $74.02 | $72.74 | 40,874 |
2018-09-28 | $74.23 | $74.54 | $74.20 | $74.28 | $73.00 | 52,338 |
2018-09-27 | $74.49 | $74.72 | $74.40 | $74.44 | $73.15 | 42,856 |
2018-09-26 | $74.85 | $75.03 | $74.34 | $74.43 | $73.14 | 42,220 |
2018-09-25 | $74.46 | $74.74 | $74.46 | $74.63 | $73.34 | 32,563 |
2018-09-24 | $74.25 | $74.46 | $73.99 | $74.16 | $72.88 | 52,145 |
2018-09-21 | $75.12 | $75.31 | $74.59 | $74.59 | $73.30 | 56,143 |
2018-09-20 | $74.63 | $75.11 | $74.53 | $74.99 | $73.69 | 36,298 |
2018-09-19 | $74.91 | $75.02 | $74.11 | $74.30 | $73.02 | 143,288 |
2018-09-18 | $74.53 | $75.12 | $74.53 | $74.85 | $73.56 | 107,296 |
2018-09-17 | $75.51 | $75.52 | $74.44 | $74.47 | $73.18 | 114,866 |
2018-09-14 | $75.75 | $75.97 | $75.46 | $75.67 | $74.36 | 106,755 |
2018-09-13 | $75.58 | $75.99 | $75.58 | $75.78 | $74.37 | 90,118 |
2018-09-12 | $75.20 | $75.45 | $74.63 | $75.42 | $74.02 | 59,894 |
2018-09-11 | $74.51 | $75.27 | $74.50 | $75.23 | $73.83 | 32,437 |
2018-09-10 | $74.39 | $74.81 | $74.25 | $74.69 | $73.30 | 24,244 |
2018-09-07 | $73.64 | $74.59 | $73.64 | $74.08 | $72.71 | 56,478 |
2018-09-06 | $74.56 | $74.65 | $73.79 | $74.10 | $72.72 | 49,934 |
2018-09-05 | $75.60 | $75.64 | $74.21 | $74.60 | $73.22 | 58,804 |
2018-09-04 | $75.33 | $75.80 | $75.18 | $75.76 | $74.35 | 73,582 |
2018-08-31 | $75.28 | $75.68 | $75.28 | $75.68 | $74.28 | 38,094 |
2018-08-30 | $75.78 | $75.95 | $75.47 | $75.60 | $74.20 | 75,428 |
2018-08-29 | $75.57 | $75.97 | $75.47 | $75.93 | $74.52 | 81,793 |
2018-08-28 | $75.53 | $75.64 | $75.27 | $75.47 | $74.07 | 49,758 |
2018-08-27 | $75.22 | $75.51 | $75.12 | $75.38 | $73.98 | 38,807 |
2018-08-24 | $74.19 | $74.86 | $74.19 | $74.83 | $73.44 | 86,562 |
2018-08-23 | $73.91 | $74.35 | $73.85 | $73.93 | $72.56 | 49,657 |
2018-08-22 | $73.59 | $74.02 | $73.59 | $73.95 | $72.58 | 32,548 |
2018-08-21 | $73.45 | $73.93 | $73.45 | $73.62 | $72.25 | 31,566 |
2018-08-20 | $73.13 | $73.44 | $73.02 | $73.32 | $71.96 | 32,752 |
2018-08-17 | $72.56 | $73.09 | $72.36 | $72.97 | $71.62 | 39,047 |
2018-08-16 | $72.57 | $72.96 | $72.49 | $72.77 | $71.42 | 42,258 |
2018-08-15 | $72.58 | $72.66 | $71.81 | $72.16 | $70.82 | 53,347 |
2018-08-14 | $72.89 | $73.18 | $72.69 | $73.10 | $71.74 | 29,797 |
2018-08-13 | $72.83 | $73.27 | $72.55 | $72.57 | $71.22 | 43,809 |
2018-08-10 | $72.57 | $73.14 | $72.57 | $72.85 | $71.50 | 38,119 |
2018-08-09 | $72.80 | $73.37 | $72.80 | $73.11 | $71.75 | 56,099 |
2018-08-08 | $72.73 | $72.78 | $72.44 | $72.61 | $71.26 | 36,629 |
2018-08-07 | $72.73 | $72.94 | $72.61 | $72.61 | $71.26 | 41,623 |
2018-08-06 | $72.21 | $72.75 | $72.18 | $72.68 | $71.33 | 46,084 |
2018-08-03 | $72.18 | $72.31 | $71.97 | $72.17 | $70.83 | 43,267 |
2018-08-02 | $70.57 | $72.12 | $70.57 | $72.09 | $70.75 | 33,429 |
2018-08-01 | $70.91 | $71.26 | $70.91 | $71.08 | $69.76 | 41,137 |
2018-07-31 | $70.62 | $71.05 | $70.30 | $70.71 | $69.40 | 54,716 |
2018-07-30 | $71.84 | $71.84 | $70.13 | $70.34 | $69.03 | 57,119 |
2018-07-27 | $73.52 | $73.52 | $71.54 | $71.85 | $70.52 | 35,028 |
2018-07-26 | $73.76 | $74.10 | $73.69 | $73.81 | $72.44 | 53,207 |
2018-07-25 | $73.05 | $74.09 | $73.05 | $74.00 | $72.63 | 52,391 |
2018-07-24 | $74.21 | $74.29 | $73.00 | $73.31 | $71.95 | 39,807 |
2018-07-23 | $73.36 | $73.78 | $73.11 | $73.71 | $72.34 | 46,580 |
2018-07-20 | $73.80 | $73.84 | $73.49 | $73.51 | $72.15 | 63,785 |
2018-07-19 | $73.93 | $74.11 | $73.74 | $73.84 | $72.47 | 41,035 |
2018-07-18 | $74.28 | $74.30 | $73.92 | $74.16 | $72.78 | 55,439 |
2018-07-17 | $73.39 | $74.34 | $73.39 | $74.30 | $72.92 | 32,764 |
2018-07-16 | $74.00 | $74.00 | $73.53 | $73.65 | $72.28 | 47,498 |
2018-07-13 | $74.19 | $74.19 | $73.83 | $73.97 | $72.60 | 105,696 |
2018-07-12 | $73.59 | $74.16 | $73.51 | $74.11 | $72.73 | 153,499 |
2018-07-11 | $73.12 | $73.61 | $73.12 | $73.24 | $71.88 | 51,315 |
2018-07-10 | $73.88 | $73.95 | $73.52 | $73.72 | $72.35 | 55,542 |
2018-07-09 | $73.89 | $73.92 | $73.44 | $73.76 | $72.39 | 34,425 |
2018-07-06 | $72.66 | $73.53 | $72.52 | $73.48 | $72.12 | 45,960 |
2018-07-05 | $72.10 | $72.67 | $71.87 | $72.67 | $71.32 | 48,251 |
2018-07-03 | $72.06 | $72.21 | $71.60 | $71.60 | $70.27 | 16,054 |
2018-07-02 | $70.90 | $71.83 | $70.90 | $71.81 | $70.48 | 86,533 |
2018-06-29 | $71.77 | $72.02 | $71.43 | $71.43 | $70.10 | 59,445 |
2018-06-28 | $70.44 | $71.54 | $70.37 | $71.40 | $70.07 | 40,646 |
2018-06-27 | $71.90 | $72.16 | $70.55 | $70.55 | $69.24 | 66,518 |
2018-06-26 | $71.73 | $71.95 | $71.41 | $71.66 | $70.33 | 108,191 |
2018-06-25 | $72.47 | $72.47 | $71.09 | $71.55 | $70.22 | 44,057 |
2018-06-22 | $73.59 | $73.59 | $72.81 | $72.90 | $71.55 | 63,019 |
2018-06-21 | $73.92 | $74.08 | $73.08 | $73.20 | $71.84 | 180,773 |
2018-06-20 | $74.13 | $74.52 | $74.13 | $74.17 | $72.61 | 42,484 |
2018-06-19 | $73.68 | $73.93 | $73.04 | $73.88 | $72.33 | 52,412 |
2018-06-18 | $73.90 | $74.53 | $73.73 | $74.52 | $72.95 | 47,670 |
2018-06-15 | $74.16 | $74.46 | $73.82 | $74.39 | $72.83 | 40,178 |
2018-06-14 | $74.08 | $74.41 | $73.85 | $74.37 | $72.81 | 28,396 |
2018-06-13 | $73.98 | $74.23 | $73.66 | $73.78 | $72.23 | 45,212 |
2018-06-12 | $73.39 | $74.10 | $73.39 | $73.85 | $72.30 | 59,057 |
2018-06-11 | $73.20 | $73.45 | $73.20 | $73.33 | $71.79 | 31,030 |
2018-06-08 | $72.32 | $73.14 | $72.30 | $73.06 | $71.52 | 440,441 |
2018-06-07 | $73.10 | $73.16 | $72.17 | $72.48 | $70.96 | 74,837 |
2018-06-06 | $72.42 | $72.95 | $72.32 | $72.95 | $71.42 | 32,976 |
2018-06-05 | $71.91 | $72.32 | $71.91 | $72.32 | $70.80 | 123,030 |
2018-06-04 | $71.25 | $71.80 | $71.16 | $71.78 | $70.27 | 27,598 |
2018-06-01 | $70.89 | $71.27 | $70.73 | $71.19 | $69.69 | 31,309 |
2018-05-31 | $70.97 | $71.08 | $70.55 | $70.67 | $69.18 | 45,740 |
2018-05-30 | $70.35 | $71.10 | $70.35 | $70.99 | $69.50 | 54,909 |
2018-05-29 | $70.13 | $70.43 | $69.55 | $69.91 | $68.44 | 37,471 |
2018-05-25 | $70.80 | $70.80 | $70.46 | $70.57 | $69.09 | 24,113 |
2018-05-24 | $70.85 | $71.07 | $70.27 | $70.86 | $69.37 | 30,940 |
2018-05-23 | $70.82 | $71.02 | $70.57 | $70.98 | $69.49 | 33,500 |
2018-05-22 | $71.87 | $71.87 | $71.15 | $71.20 | $69.70 | 51,595 |
2018-05-21 | $71.89 | $71.90 | $71.53 | $71.62 | $70.11 | 43,104 |
2018-05-18 | $71.30 | $71.55 | $71.26 | $71.40 | $69.90 | 40,100 |
2018-05-17 | $71.20 | $71.51 | $71.07 | $71.32 | $69.82 | 49,003 |
2018-05-16 | $70.83 | $71.39 | $70.77 | $71.28 | $69.78 | 37,337 |
2018-05-15 | $70.78 | $70.97 | $70.53 | $70.87 | $69.38 | 42,825 |
2018-05-14 | $71.49 | $71.68 | $71.06 | $71.11 | $69.61 | 59,501 |
2018-05-11 | $71.08 | $71.24 | $70.96 | $71.20 | $69.70 | 139,978 |
2018-05-10 | $70.65 | $71.22 | $70.61 | $71.02 | $69.53 | 44,951 |
2018-05-09 | $69.78 | $70.43 | $69.64 | $70.33 | $68.85 | 45,706 |
2018-05-08 | $69.18 | $69.63 | $69.15 | $69.55 | $68.09 | 74,457 |
2018-05-07 | $69.02 | $69.61 | $69.02 | $69.33 | $67.87 | 47,369 |
2018-05-04 | $67.74 | $69.04 | $67.62 | $68.79 | $67.34 | 98,095 |
2018-05-03 | $67.93 | $68.15 | $67.20 | $68.04 | $66.61 | 46,894 |
2018-05-02 | $68.64 | $69.00 | $68.08 | $68.12 | $66.69 | 265,787 |
2018-05-01 | $68.63 | $68.74 | $68.17 | $68.73 | $67.28 | 81,684 |
2018-04-30 | $68.95 | $69.33 | $68.53 | $68.58 | $67.14 | 32,242 |
2018-04-27 | $69.51 | $69.51 | $68.70 | $68.84 | $67.39 | 27,623 |
2018-04-26 | $69.20 | $69.62 | $69.05 | $69.37 | $67.91 | 38,598 |
2018-04-25 | $68.90 | $68.90 | $68.04 | $68.39 | $66.95 | 42,783 |
2018-04-24 | $70.38 | $70.46 | $68.52 | $68.94 | $67.49 | 38,166 |
2018-04-23 | $70.26 | $70.49 | $69.74 | $69.96 | $68.49 | 37,646 |
2018-04-20 | $70.57 | $70.66 | $70.00 | $70.17 | $68.69 | 40,234 |
2018-04-19 | $70.89 | $71.06 | $70.29 | $70.45 | $68.97 | 44,755 |
2018-04-18 | $71.00 | $71.18 | $70.63 | $71.06 | $69.57 | 46,400 |
2018-04-17 | $69.99 | $70.86 | $69.99 | $70.73 | $69.24 | 61,237 |
2018-04-16 | $69.39 | $69.64 | $69.07 | $69.45 | $67.99 | 36,361 |
2018-04-13 | $69.95 | $69.95 | $68.76 | $69.08 | $67.63 | 72,472 |
2018-04-12 | $69.52 | $69.92 | $69.52 | $69.68 | $68.21 | 33,355 |
2018-04-11 | $68.93 | $69.51 | $68.93 | $69.04 | $67.59 | 73,479 |
2018-04-10 | $68.83 | $69.55 | $68.71 | $69.27 | $67.81 | 84,665 |
2018-04-09 | $68.24 | $69.02 | $68.04 | $68.04 | $66.61 | 56,246 |
2018-04-06 | $68.44 | $68.81 | $67.06 | $67.64 | $66.22 | 119,767 |
2018-04-05 | $68.89 | $69.27 | $68.69 | $69.00 | $67.55 | 53,238 |
2018-04-04 | $66.26 | $68.51 | $66.04 | $68.37 | $66.93 | 64,744 |
2018-04-03 | $67.34 | $67.43 | $66.61 | $67.30 | $65.88 | 53,882 |
2018-04-02 | $68.27 | $68.38 | $66.30 | $66.81 | $65.41 | 125,623 |
2018-03-29 | $67.82 | $68.91 | $67.64 | $68.55 | $67.11 | 32,454 |
2018-03-28 | $67.99 | $68.24 | $67.32 | $67.44 | $66.02 | 57,274 |
2018-03-27 | $69.67 | $69.67 | $67.32 | $67.64 | $66.22 | 45,780 |
2018-03-26 | $68.92 | $69.37 | $68.08 | $69.36 | $67.90 | 44,921 |
2018-03-23 | $69.31 | $69.56 | $67.83 | $67.93 | $66.50 | 97,113 |
2018-03-22 | $70.61 | $70.61 | $69.23 | $69.26 | $67.80 | 56,315 |
2018-03-21 | $71.67 | $72.23 | $71.57 | $71.73 | $70.11 | 59,472 |
2018-03-20 | $71.40 | $71.78 | $71.40 | $71.63 | $70.02 | 35,870 |
2018-03-19 | $71.99 | $72.02 | $70.81 | $71.33 | $69.72 | 45,870 |
2018-03-16 | $72.36 | $72.53 | $72.27 | $72.33 | $70.70 | 54,943 |
2018-03-15 | $73.19 | $73.19 | $72.23 | $72.34 | $70.71 | 36,413 |
2018-03-14 | $73.24 | $73.40 | $72.86 | $73.06 | $71.41 | 56,617 |
2018-03-13 | $73.52 | $73.65 | $72.76 | $72.92 | $71.28 | 51,197 |
2018-03-12 | $73.38 | $73.54 | $73.24 | $73.31 | $71.66 | 34,292 |
2018-03-09 | $72.67 | $73.34 | $72.67 | $73.34 | $71.69 | 44,335 |
2018-03-08 | $72.23 | $72.42 | $71.99 | $72.35 | $70.72 | 45,794 |
2018-03-07 | $71.04 | $72.08 | $71.04 | $72.02 | $70.40 | 48,474 |
2018-03-06 | $71.53 | $71.77 | $71.13 | $71.65 | $70.03 | 39,134 |
2018-03-05 | $70.01 | $71.38 | $69.86 | $71.17 | $69.57 | 68,369 |
2018-03-02 | $69.12 | $70.56 | $69.07 | $70.45 | $68.86 | 108,219 |
2018-03-01 | $70.49 | $70.78 | $69.20 | $69.84 | $68.27 | 203,955 |
2018-02-28 | $71.08 | $71.46 | $70.38 | $70.41 | $68.82 | 83,597 |
2018-02-27 | $71.63 | $71.80 | $70.67 | $70.67 | $69.08 | 58,376 |
2018-02-26 | $71.54 | $71.77 | $71.13 | $71.67 | $70.05 | 63,494 |
2018-02-23 | $70.69 | $71.25 | $70.40 | $71.23 | $69.62 | 48,509 |
2018-02-22 | $70.51 | $70.76 | $70.01 | $70.10 | $68.52 | 40,512 |
2018-02-21 | $70.82 | $71.61 | $70.34 | $70.34 | $68.75 | 43,449 |
2018-02-20 | $71.00 | $71.59 | $70.58 | $70.81 | $69.21 | 59,909 |
2018-02-16 | $71.28 | $71.77 | $71.23 | $71.48 | $69.87 | 83,182 |
2018-02-15 | $71.42 | $71.79 | $70.50 | $71.71 | $70.09 | 77,966 |
2018-02-14 | $69.10 | $71.05 | $69.10 | $70.98 | $69.38 | 127,093 |
2018-02-13 | $69.11 | $69.75 | $68.93 | $69.62 | $68.05 | 80,609 |
2018-02-12 | $68.97 | $69.89 | $68.65 | $69.44 | $67.87 | 109,464 |
2018-02-09 | $68.26 | $68.93 | $66.24 | $68.38 | $66.84 | 127,447 |
2018-02-08 | $70.47 | $70.47 | $67.69 | $67.69 | $66.16 | 95,192 |
2018-02-07 | $69.35 | $70.64 | $69.12 | $69.96 | $68.38 | 71,646 |
2018-02-06 | $67.27 | $69.64 | $66.80 | $69.43 | $67.87 | 147,900 |
2018-02-05 | $70.42 | $71.42 | $68.60 | $68.65 | $67.10 | 129,692 |
2018-02-02 | $72.17 | $72.23 | $71.09 | $71.13 | $69.53 | 78,798 |
2018-02-01 | $71.97 | $72.99 | $71.93 | $72.66 | $71.02 | 45,107 |
2018-01-31 | $73.36 | $73.46 | $72.52 | $72.73 | $71.09 | 49,527 |
2018-01-30 | $73.32 | $73.52 | $72.91 | $73.17 | $71.52 | 67,383 |
2018-01-29 | $74.24 | $74.47 | $73.92 | $74.00 | $72.33 | 62,312 |
2018-01-26 | $73.54 | $74.54 | $73.44 | $74.54 | $72.86 | 47,035 |
2018-01-25 | $73.15 | $73.25 | $72.82 | $73.03 | $71.38 | 49,287 |
2018-01-24 | $73.26 | $73.48 | $72.55 | $72.89 | $71.25 | 36,876 |
2018-01-23 | $72.85 | $73.11 | $72.69 | $73.08 | $71.43 | 60,060 |
2018-01-22 | $72.34 | $72.86 | $72.34 | $72.83 | $71.19 | 55,265 |
2018-01-19 | $71.56 | $72.11 | $71.56 | $72.07 | $70.45 | 43,392 |
2018-01-18 | $71.43 | $71.51 | $71.15 | $71.32 | $69.71 | 58,869 |
2018-01-17 | $70.88 | $71.64 | $70.88 | $71.50 | $69.89 | 61,331 |
2018-01-16 | $71.37 | $71.47 | $70.52 | $70.71 | $69.12 | 49,972 |
2018-01-12 | $71.18 | $71.25 | $70.94 | $71.22 | $69.61 | 52,287 |
2018-01-11 | $70.48 | $70.99 | $70.44 | $70.99 | $69.39 | 53,264 |
2018-01-10 | $70.20 | $70.36 | $70.03 | $70.29 | $68.71 | 43,082 |
2018-01-09 | $70.55 | $70.63 | $70.25 | $70.41 | $68.82 | 108,366 |
2018-01-08 | $70.04 | $70.17 | $69.76 | $70.13 | $68.55 | 60,581 |
2018-01-05 | $69.77 | $70.20 | $69.65 | $70.18 | $68.60 | 71,645 |
2018-01-04 | $69.47 | $69.58 | $69.37 | $69.53 | $67.96 | 52,128 |
2018-01-03 | $68.79 | $69.16 | $68.75 | $69.16 | $67.60 | 87,109 |
2018-01-02 | $68.54 | $68.67 | $68.33 | $68.67 | $67.12 | 49,146 |
2017-12-29 | $68.71 | $68.71 | $68.24 | $68.24 | $66.70 | 31,252 |
2017-12-28 | $68.61 | $68.69 | $68.42 | $68.67 | $67.12 | 36,752 |
2017-12-27 | $68.50 | $68.65 | $68.45 | $68.51 | $66.97 | 42,069 |
2017-12-26 | $68.26 | $68.47 | $68.22 | $68.46 | $66.92 | 36,521 |
2017-12-22 | $68.41 | $68.43 | $68.22 | $68.40 | $66.86 | 26,916 |
2017-12-21 | $68.30 | $68.56 | $68.29 | $68.41 | $66.87 | 53,395 |
2017-12-20 | $68.72 | $68.78 | $68.20 | $68.21 | $66.56 | 39,613 |
2017-12-19 | $68.92 | $68.92 | $68.45 | $68.45 | $66.80 | 75,477 |
2017-12-18 | $68.32 | $68.79 | $68.32 | $68.69 | $67.03 | 53,372 |
2017-12-15 | $67.51 | $67.99 | $67.45 | $67.85 | $66.21 | 39,577 |
2017-12-14 | $67.65 | $67.83 | $67.21 | $67.23 | $65.61 | 36,895 |
2017-12-13 | $67.57 | $67.95 | $67.51 | $67.55 | $65.92 | 38,748 |
2017-12-12 | $67.63 | $67.69 | $67.46 | $67.46 | $65.83 | 42,664 |
2017-12-11 | $67.47 | $67.63 | $67.38 | $67.59 | $65.96 | 34,541 |
2017-12-08 | $67.33 | $67.36 | $67.18 | $67.28 | $65.66 | 45,171 |
2017-12-07 | $66.46 | $67.06 | $66.46 | $66.92 | $65.30 | 84,089 |
2017-12-06 | $66.46 | $66.65 | $66.34 | $66.52 | $64.91 | 23,712 |
2017-12-05 | $66.78 | $67.24 | $66.66 | $66.69 | $65.08 | 24,045 |
2017-12-04 | $67.86 | $67.99 | $66.77 | $66.81 | $65.20 | 50,784 |
2017-12-01 | $67.53 | $67.60 | $66.37 | $67.39 | $65.76 | 65,506 |
2017-11-30 | $67.30 | $67.75 | $67.26 | $67.54 | $65.91 | 97,894 |
2017-11-29 | $67.57 | $67.59 | $66.82 | $67.01 | $65.39 | 40,162 |
2017-11-28 | $67.14 | $67.57 | $67.14 | $67.49 | $65.86 | 30,330 |
2017-11-27 | $67.36 | $67.36 | $67.03 | $67.04 | $65.42 | 41,941 |
2017-11-24 | $67.33 | $67.49 | $67.30 | $67.41 | $65.78 | 12,392 |
2017-11-22 | $67.49 | $67.50 | $67.14 | $67.27 | $65.65 | 80,455 |
2017-11-21 | $67.10 | $67.42 | $67.10 | $67.36 | $65.73 | 46,575 |
2017-11-20 | $66.67 | $66.91 | $66.67 | $66.80 | $65.19 | 34,324 |
2017-11-17 | $66.44 | $66.70 | $66.44 | $66.66 | $65.05 | 37,811 |
2017-11-16 | $65.84 | $66.56 | $65.84 | $66.48 | $64.88 | 67,848 |
2017-11-15 | $65.37 | $65.45 | $64.87 | $65.28 | $63.70 | 29,711 |
2017-11-14 | $65.63 | $65.72 | $65.43 | $65.62 | $64.04 | 48,879 |
2017-11-13 | $65.49 | $65.81 | $65.49 | $65.79 | $64.20 | 27,711 |
2017-11-10 | $65.50 | $65.79 | $65.40 | $65.74 | $64.15 | 57,449 |
2017-11-09 | $65.62 | $65.75 | $65.31 | $65.62 | $64.04 | 83,955 |
2017-11-08 | $65.91 | $66.12 | $65.88 | $66.04 | $64.45 | 51,766 |
2017-11-07 | $66.20 | $66.44 | $65.89 | $65.96 | $64.37 | 55,587 |
2017-11-06 | $66.08 | $66.24 | $66.03 | $66.20 | $64.60 | 46,101 |
2017-11-03 | $65.73 | $66.04 | $65.62 | $66.04 | $64.45 | 39,236 |
2017-11-02 | $65.75 | $65.79 | $65.44 | $65.62 | $64.04 | 51,098 |
2017-11-01 | $66.16 | $66.18 | $65.67 | $65.91 | $64.32 | 279,229 |
2017-10-31 | $65.64 | $65.93 | $65.64 | $65.87 | $64.28 | 49,724 |
2017-10-30 | $65.79 | $65.80 | $65.30 | $65.43 | $63.85 | 31,262 |
2017-10-27 | $65.41 | $65.84 | $65.25 | $65.79 | $64.20 | 87,057 |
2017-10-26 | $65.40 | $65.43 | $64.97 | $65.14 | $63.57 | 81,057 |
2017-10-25 | $65.39 | $65.47 | $64.73 | $65.14 | $63.57 | 38,945 |
2017-10-24 | $65.51 | $65.68 | $65.40 | $65.45 | $63.87 | 42,473 |
2017-10-23 | $65.98 | $65.98 | $65.42 | $65.46 | $63.88 | 27,095 |
2017-10-20 | $65.85 | $65.92 | $65.72 | $65.91 | $64.32 | 33,689 |
2017-10-19 | $65.23 | $65.31 | $64.85 | $65.31 | $63.73 | 35,811 |
2017-10-18 | $65.36 | $65.61 | $65.27 | $65.54 | $63.96 | 50,440 |
2017-10-17 | $65.38 | $65.48 | $65.16 | $65.25 | $63.67 | 35,349 |
2017-10-16 | $65.65 | $65.85 | $65.23 | $65.39 | $63.81 | 32,421 |
2017-10-13 | $65.61 | $65.61 | $65.40 | $65.41 | $63.83 | 35,802 |
2017-10-12 | $65.28 | $65.52 | $65.20 | $65.48 | $63.90 | 43,741 |
2017-10-11 | $64.99 | $65.29 | $64.97 | $65.29 | $63.71 | 46,410 |
2017-10-10 | $64.98 | $64.98 | $64.71 | $64.85 | $63.28 | 56,239 |
2017-10-09 | $64.88 | $64.94 | $64.70 | $64.75 | $63.19 | 36,377 |
2017-10-06 | $64.59 | $64.76 | $64.53 | $64.76 | $63.20 | 46,621 |
2017-10-05 | $64.51 | $64.76 | $64.49 | $64.69 | $63.13 | 31,059 |
2017-10-04 | $64.28 | $64.48 | $64.23 | $64.43 | $62.87 | 44,762 |
2017-10-03 | $64.29 | $64.35 | $64.20 | $64.34 | $62.79 | 39,633 |
2017-10-02 | $63.98 | $64.26 | $63.91 | $64.26 | $62.71 | 88,415 |
2017-09-29 | $63.67 | $63.87 | $63.65 | $63.85 | $62.31 | 45,099 |
2017-09-28 | $63.32 | $63.60 | $63.32 | $63.53 | $62.00 | 39,876 |
2017-09-27 | $63.06 | $63.30 | $62.89 | $63.16 | $61.64 | 39,939 |
2017-09-26 | $63.09 | $63.14 | $62.79 | $62.79 | $61.27 | 106,147 |
2017-09-25 | $63.37 | $63.37 | $62.89 | $63.07 | $61.55 | 22,230 |
2017-09-22 | $63.29 | $63.53 | $63.29 | $63.51 | $61.98 | 22,232 |
2017-09-21 | $63.48 | $63.48 | $63.10 | $63.30 | $61.77 | 33,462 |
2017-09-20 | $63.45 | $63.57 | $63.20 | $63.55 | $61.90 | 23,156 |
2017-09-19 | $63.39 | $63.42 | $63.29 | $63.39 | $61.75 | 37,157 |
2017-09-18 | $63.35 | $63.47 | $63.15 | $63.31 | $61.67 | 62,321 |
2017-09-15 | $63.33 | $63.33 | $63.11 | $63.21 | $61.57 | 26,704 |
2017-09-14 | $63.28 | $63.37 | $63.14 | $63.35 | $61.71 | 748,193 |
2017-09-13 | $63.42 | $63.48 | $63.28 | $63.40 | $61.76 | 83,063 |
2017-09-12 | $63.35 | $63.52 | $63.26 | $63.52 | $61.87 | 31,559 |
2017-09-11 | $62.78 | $63.29 | $62.78 | $63.26 | $61.62 | 36,599 |
2017-09-08 | $62.20 | $62.60 | $62.14 | $62.56 | $60.94 | 23,152 |
2017-09-07 | $61.90 | $62.32 | $61.90 | $62.31 | $60.69 | 34,815 |
2017-09-06 | $61.77 | $61.84 | $61.44 | $61.76 | $60.16 | 46,930 |
2017-09-05 | $61.66 | $61.80 | $61.11 | $61.46 | $59.87 | 28,188 |
2017-09-01 | $61.72 | $61.85 | $61.60 | $61.81 | $60.21 | 22,545 |
2017-08-31 | $61.20 | $61.57 | $61.05 | $61.51 | $59.92 | 30,363 |
2017-08-30 | $60.61 | $61.10 | $60.61 | $61.06 | $59.48 | 39,600 |
2017-08-29 | $60.30 | $60.68 | $60.30 | $60.66 | $59.09 | 35,705 |
2017-08-28 | $60.78 | $60.83 | $60.49 | $60.67 | $59.10 | 25,009 |
2017-08-25 | $60.76 | $60.86 | $60.50 | $60.52 | $58.95 | 37,856 |
2017-08-24 | $60.69 | $60.76 | $60.35 | $60.50 | $58.93 | 37,781 |
2017-08-23 | $60.37 | $60.64 | $60.37 | $60.52 | $58.95 | 101,171 |
2017-08-22 | $59.74 | $60.57 | $59.74 | $60.54 | $58.97 | 34,414 |
2017-08-21 | $59.45 | $59.65 | $59.35 | $59.64 | $58.09 | 23,151 |
2017-08-18 | $59.45 | $59.73 | $59.23 | $59.47 | $57.93 | 27,244 |
2017-08-17 | $60.29 | $60.38 | $59.46 | $59.47 | $57.93 | 47,954 |
2017-08-16 | $60.28 | $60.53 | $60.26 | $60.38 | $58.81 | 26,044 |
2017-08-15 | $60.29 | $60.29 | $60.08 | $60.12 | $58.56 | 46,744 |
2017-08-14 | $59.88 | $60.22 | $59.87 | $60.06 | $58.50 | 32,256 |
2017-08-11 | $59.20 | $59.52 | $59.20 | $59.44 | $57.90 | 24,622 |
2017-08-10 | $60.18 | $60.18 | $59.28 | $59.30 | $57.76 | 48,841 |
2017-08-09 | $60.32 | $60.42 | $60.18 | $60.42 | $58.85 | 37,543 |
2017-08-08 | $60.76 | $60.97 | $60.44 | $60.55 | $58.98 | 36,982 |
2017-08-07 | $60.62 | $60.85 | $60.57 | $60.77 | $59.19 | 29,631 |
2017-08-04 | $60.48 | $60.50 | $60.33 | $60.49 | $58.92 | 48,178 |
2017-08-03 | $60.60 | $60.72 | $60.25 | $60.28 | $58.72 | 204,297 |
2017-08-02 | $60.81 | $60.81 | $60.23 | $60.63 | $59.06 | 47,817 |
2017-08-01 | $61.00 | $61.00 | $60.81 | $60.83 | $59.25 | 49,052 |
2017-07-31 | $61.04 | $61.04 | $60.72 | $60.84 | $59.26 | 30,241 |
2017-07-28 | $60.99 | $61.14 | $60.72 | $60.84 | $59.26 | 28,515 |
2017-07-27 | $61.45 | $61.45 | $60.61 | $61.12 | $59.54 | 26,735 |
2017-07-26 | $61.41 | $61.45 | $61.26 | $61.27 | $59.68 | 207,738 |
2017-07-25 | $61.29 | $61.37 | $61.16 | $61.32 | $59.73 | 39,789 |
2017-07-24 | $61.03 | $61.12 | $60.87 | $61.05 | $59.47 | 46,309 |
2017-07-21 | $60.84 | $61.05 | $60.83 | $61.00 | $59.42 | 33,962 |
2017-07-20 | $60.95 | $60.96 | $60.71 | $60.87 | $59.29 | 36,834 |
2017-07-19 | $60.57 | $60.84 | $60.50 | $60.82 | $59.24 | 117,577 |
2017-07-18 | $60.48 | $60.49 | $60.26 | $60.48 | $58.91 | 30,755 |
2017-07-17 | $60.57 | $60.66 | $60.46 | $60.54 | $58.97 | 62,532 |
2017-07-14 | $60.37 | $60.61 | $60.37 | $60.50 | $58.93 | 40,833 |
2017-07-13 | $60.19 | $60.39 | $60.00 | $60.36 | $58.79 | 73,359 |
2017-07-12 | $59.85 | $60.11 | $59.81 | $60.04 | $58.48 | 92,751 |
2017-07-11 | $59.24 | $59.58 | $59.17 | $59.49 | $57.95 | 46,702 |
2017-07-10 | $59.42 | $59.50 | $59.30 | $59.32 | $57.78 | 40,556 |
2017-07-07 | $59.10 | $59.44 | $59.06 | $59.38 | $57.84 | 173,748 |
2017-07-06 | $59.48 | $59.48 | $58.86 | $58.96 | $57.43 | 55,905 |
2017-07-05 | $59.59 | $59.80 | $59.43 | $59.72 | $58.17 | 60,566 |
2017-07-03 | $59.88 | $59.93 | $59.50 | $59.50 | $57.96 | 26,658 |
2017-06-30 | $59.70 | $59.84 | $59.61 | $59.69 | $58.14 | 40,445 |
2017-06-29 | $60.24 | $60.24 | $59.06 | $59.52 | $57.98 | 163,521 |
2017-06-28 | $59.85 | $60.34 | $59.84 | $60.29 | $58.73 | 42,853 |
2017-06-27 | $60.33 | $60.33 | $59.67 | $59.70 | $58.15 | 220,549 |
2017-06-26 | $60.62 | $60.66 | $60.26 | $60.38 | $58.81 | 55,378 |
2017-06-23 | $60.22 | $60.42 | $60.09 | $60.42 | $58.85 | 23,230 |
2017-06-22 | $59.97 | $60.34 | $59.88 | $60.23 | $58.67 | 22,440 |
2017-06-21 | $59.89 | $60.14 | $59.89 | $60.02 | $58.38 | 38,450 |
2017-06-20 | $60.06 | $60.06 | $59.78 | $59.78 | $58.15 | 37,522 |
2017-06-19 | $59.81 | $60.17 | $59.77 | $60.14 | $58.50 | 38,860 |
2017-06-16 | $59.60 | $59.60 | $59.24 | $59.55 | $57.93 | 83,571 |
2017-06-15 | $59.29 | $59.66 | $59.18 | $59.61 | $57.98 | 51,158 |
2017-06-14 | $59.80 | $59.89 | $59.47 | $59.66 | $58.03 | 148,330 |
2017-06-13 | $59.54 | $59.81 | $59.51 | $59.72 | $58.09 | 20,328 |
2017-06-12 | $59.49 | $59.49 | $59.16 | $59.32 | $57.70 | 36,340 |
2017-06-09 | $60.07 | $60.24 | $59.18 | $59.42 | $57.80 | 56,480 |
2017-06-08 | $60.00 | $60.05 | $59.70 | $60.02 | $58.38 | 100,081 |
2017-06-07 | $60.02 | $60.17 | $59.86 | $60.02 | $58.38 | 32,179 |
2017-06-06 | $60.00 | $60.07 | $59.87 | $59.94 | $58.30 | 292,911 |
2017-06-05 | $60.32 | $60.32 | $60.11 | $60.19 | $58.55 | 85,180 |
2017-06-02 | $60.17 | $60.39 | $60.00 | $60.37 | $58.72 | 502,722 |
2017-06-01 | $59.52 | $60.09 | $59.41 | $60.09 | $58.45 | 641,328 |
2017-05-31 | $59.41 | $59.44 | $59.02 | $59.39 | $57.77 | 163,859 |
2017-05-30 | $59.44 | $59.50 | $59.27 | $59.32 | $57.70 | 49,954 |
2017-05-26 | $59.59 | $59.60 | $59.45 | $59.55 | $57.93 | 33,000 |
2017-05-25 | $59.48 | $59.69 | $59.43 | $59.64 | $58.01 | 299,679 |
2017-05-24 | $59.06 | $59.38 | $59.06 | $59.36 | $57.74 | 31,614 |
2017-05-23 | $59.13 | $59.13 | $58.97 | $59.05 | $57.44 | 41,115 |
2017-05-22 | $58.81 | $59.09 | $58.81 | $59.07 | $57.46 | 38,189 |
2017-05-19 | $58.55 | $58.92 | $58.55 | $58.68 | $57.08 | 37,248 |
2017-05-18 | $58.06 | $58.55 | $57.95 | $58.40 | $56.80 | 36,218 |
2017-05-17 | $58.59 | $58.68 | $58.02 | $58.02 | $56.44 | 100,500 |
2017-05-16 | $59.17 | $59.18 | $58.95 | $59.17 | $57.56 | 136,641 |
2017-05-15 | $58.71 | $59.16 | $58.71 | $59.05 | $57.44 | 45,919 |
2017-05-12 | $58.66 | $58.66 | $58.53 | $58.56 | $56.96 | 30,947 |
2017-05-11 | $58.83 | $58.87 | $58.41 | $58.68 | $57.08 | 39,766 |
2017-05-10 | $58.97 | $59.19 | $58.91 | $59.17 | $57.56 | 44,158 |
2017-05-09 | $58.96 | $59.09 | $58.90 | $59.03 | $57.42 | 48,207 |
2017-05-08 | $59.12 | $59.12 | $58.72 | $58.86 | $57.25 | 41,357 |
2017-05-05 | $58.82 | $59.21 | $58.75 | $59.21 | $57.59 | 43,156 |
2017-05-04 | $58.60 | $58.79 | $58.43 | $58.68 | $57.08 | 277,140 |
2017-05-03 | $58.71 | $58.72 | $58.46 | $58.63 | $57.03 | 40,071 |
2017-05-02 | $58.76 | $58.81 | $58.48 | $58.81 | $57.21 | 33,595 |
2017-05-01 | $58.58 | $58.75 | $58.52 | $58.63 | $57.03 | 125,783 |
2017-04-28 | $58.68 | $58.68 | $58.31 | $58.48 | $56.88 | 73,338 |
2017-04-27 | $58.79 | $59.12 | $58.79 | $58.88 | $57.27 | 53,945 |
2017-04-26 | $58.60 | $58.83 | $58.50 | $58.63 | $57.03 | 55,602 |
2017-04-25 | $58.40 | $58.66 | $58.40 | $58.58 | $56.98 | 76,370 |
2017-04-24 | $57.99 | $58.24 | $57.92 | $58.18 | $56.59 | 41,571 |
2017-04-21 | $57.57 | $57.58 | $57.29 | $57.43 | $55.86 | 64,599 |
2017-04-20 | $57.15 | $57.65 | $57.12 | $57.60 | $56.03 | 41,884 |
2017-04-19 | $56.95 | $57.17 | $56.84 | $56.92 | $55.37 | 37,789 |
2017-04-18 | $56.74 | $56.88 | $56.58 | $56.85 | $55.30 | 59,398 |
2017-04-17 | $56.62 | $56.90 | $56.50 | $56.86 | $55.31 | 35,868 |
2017-04-13 | $56.70 | $56.89 | $56.48 | $56.48 | $54.94 | 143,230 |
2017-04-12 | $56.83 | $56.98 | $56.73 | $56.82 | $55.27 | 44,937 |
2017-04-11 | $56.87 | $56.94 | $56.49 | $56.94 | $55.39 | 40,141 |
2017-04-10 | $56.98 | $57.19 | $56.79 | $56.92 | $55.37 | 37,763 |
2017-04-07 | $56.90 | $57.11 | $56.78 | $56.93 | $55.38 | 32,824 |
2017-04-06 | $56.84 | $57.06 | $56.67 | $56.94 | $55.39 | 99,772 |
2017-04-05 | $57.18 | $57.41 | $56.72 | $56.75 | $55.20 | 55,870 |
2017-04-04 | $57.00 | $57.10 | $56.89 | $57.10 | $55.54 | 51,947 |
2017-04-03 | $57.51 | $57.51 | $56.80 | $57.08 | $55.52 | 126,731 |
2017-03-31 | $57.45 | $57.54 | $57.37 | $57.38 | $55.81 | 33,138 |
2017-03-30 | $57.41 | $57.59 | $57.38 | $57.51 | $55.94 | 36,920 |
2017-03-29 | $57.19 | $57.51 | $57.12 | $57.44 | $55.87 | 63,370 |
2017-03-28 | $56.81 | $57.35 | $56.80 | $57.29 | $55.72 | 39,167 |
2017-03-27 | $56.54 | $56.98 | $56.28 | $56.90 | $55.35 | 48,586 |
2017-03-24 | $56.89 | $57.04 | $56.57 | $56.78 | $55.23 | 32,054 |
2017-03-23 | $56.62 | $57.05 | $56.60 | $56.75 | $55.20 | 27,421 |
2017-03-22 | $56.56 | $56.81 | $56.46 | $56.77 | $55.07 | 86,073 |
2017-03-21 | $57.74 | $57.74 | $56.51 | $56.56 | $54.87 | 48,842 |
2017-03-20 | $57.75 | $57.78 | $57.45 | $57.56 | $55.84 | 27,912 |
2017-03-17 | $57.94 | $57.94 | $57.70 | $57.77 | $56.04 | 66,376 |
2017-03-16 | $57.91 | $57.91 | $57.72 | $57.81 | $56.08 | 33,272 |
2017-03-15 | $57.26 | $57.87 | $57.26 | $57.74 | $56.01 | 40,592 |
2017-03-14 | $57.36 | $57.36 | $57.03 | $57.18 | $55.47 | 39,830 |
2017-03-13 | $57.45 | $57.50 | $57.36 | $57.50 | $55.78 | 30,003 |
2017-03-10 | $57.33 | $57.52 | $57.14 | $57.33 | $55.61 | 26,287 |
2017-03-09 | $56.99 | $57.18 | $56.75 | $57.05 | $55.34 | 41,572 |
2017-03-08 | $57.05 | $57.24 | $56.97 | $56.99 | $55.28 | 57,181 |
2017-03-07 | $57.19 | $57.29 | $57.01 | $57.02 | $55.31 | 40,209 |
2017-03-06 | $57.40 | $57.47 | $57.17 | $57.35 | $55.63 | 101,648 |
2017-03-03 | $57.35 | $57.62 | $57.28 | $57.60 | $55.88 | 41,110 |
2017-03-02 | $57.66 | $57.66 | $57.36 | $57.39 | $55.67 | 83,492 |
2017-03-01 | $57.32 | $57.79 | $57.32 | $57.73 | $56.00 | 76,159 |
2017-02-28 | $57.19 | $57.19 | $56.87 | $56.91 | $55.21 | 62,195 |
2017-02-27 | $57.25 | $57.36 | $57.14 | $57.34 | $55.63 | 98,651 |
2017-02-24 | $57.11 | $57.29 | $57.09 | $57.29 | $55.57 | 35,182 |
2017-02-23 | $57.86 | $57.90 | $57.40 | $57.50 | $55.78 | 48,963 |
2017-02-22 | $57.75 | $57.77 | $57.63 | $57.69 | $55.96 | 39,060 |
2017-02-21 | $57.52 | $57.91 | $57.50 | $57.84 | $56.11 | 67,310 |
2017-02-17 | $57.05 | $57.61 | $57.05 | $57.60 | $55.88 | 65,371 |
2017-02-16 | $57.32 | $57.38 | $56.65 | $56.86 | $55.16 | 68,450 |
2017-02-15 | $57.02 | $57.44 | $56.97 | $57.35 | $55.63 | 150,566 |
2017-02-14 | $56.66 | $57.03 | $56.60 | $57.03 | $55.32 | 36,373 |
2017-02-13 | $56.57 | $56.72 | $56.56 | $56.66 | $54.96 | 56,536 |
2017-02-10 | $56.36 | $56.51 | $56.32 | $56.37 | $54.68 | 102,703 |
2017-02-09 | $55.90 | $56.39 | $55.90 | $56.33 | $54.64 | 47,001 |
2017-02-08 | $55.81 | $56.03 | $55.65 | $56.03 | $54.35 | 74,222 |
2017-02-07 | $55.92 | $56.08 | $55.79 | $55.87 | $54.20 | 63,383 |
2017-02-06 | $55.94 | $55.96 | $55.70 | $55.88 | $54.21 | 36,917 |
2017-02-03 | $55.84 | $56.08 | $55.84 | $56.05 | $54.37 | 44,029 |
2017-02-02 | $55.42 | $55.78 | $55.41 | $55.61 | $53.95 | 48,273 |
2017-02-01 | $55.73 | $55.80 | $55.32 | $55.55 | $53.89 | 36,337 |
2017-01-31 | $55.13 | $55.57 | $55.13 | $55.57 | $53.91 | 118,944 |
2017-01-30 | $55.42 | $55.45 | $54.86 | $55.22 | $53.57 | 67,309 |
2017-01-27 | $55.87 | $55.87 | $55.53 | $55.64 | $53.97 | 85,046 |
2017-01-26 | $55.94 | $56.03 | $55.87 | $55.89 | $54.22 | 78,830 |
2017-01-25 | $55.64 | $55.86 | $55.64 | $55.81 | $54.14 | 130,444 |
2017-01-24 | $55.13 | $55.47 | $55.10 | $55.42 | $53.76 | 52,276 |
2017-01-23 | $55.10 | $55.12 | $54.72 | $54.99 | $53.34 | 76,462 |
2017-01-20 | $54.94 | $55.17 | $54.90 | $55.05 | $53.40 | 52,192 |
2017-01-19 | $54.91 | $55.03 | $54.71 | $54.79 | $53.15 | 30,548 |
2017-01-18 | $54.90 | $54.98 | $54.78 | $54.97 | $53.32 | 80,214 |
2017-01-17 | $55.00 | $55.00 | $54.70 | $54.81 | $53.17 | 63,363 |
2017-01-13 | $54.98 | $55.27 | $54.98 | $55.16 | $53.51 | 42,987 |
2017-01-12 | $54.95 | $54.96 | $54.47 | $54.93 | $53.29 | 40,089 |
2017-01-11 | $55.18 | $55.32 | $54.75 | $55.04 | $53.39 | 44,355 |
2017-01-10 | $55.15 | $55.41 | $55.15 | $55.26 | $53.61 | 21,604 |
2017-01-09 | $55.16 | $55.23 | $54.97 | $55.08 | $53.43 | 58,001 |
2017-01-06 | $55.19 | $55.37 | $55.03 | $55.21 | $53.56 | 68,336 |
2017-01-05 | $55.16 | $55.23 | $54.91 | $55.10 | $53.45 | 82,309 |
2017-01-04 | $54.55 | $55.25 | $54.55 | $55.19 | $53.54 | 100,296 |
2017-01-03 | $54.57 | $54.73 | $54.23 | $54.46 | $52.83 | 157,635 |
2016-12-30 | $54.36 | $54.36 | $54.00 | $54.13 | $52.51 | 51,912 |
2016-12-29 | $54.25 | $54.43 | $54.16 | $54.30 | $52.67 | 42,310 |
2016-12-28 | $54.73 | $54.73 | $54.17 | $54.20 | $52.58 | 29,119 |
2016-12-27 | $54.57 | $54.83 | $54.57 | $54.65 | $53.02 | 47,866 |
2016-12-23 | $54.28 | $54.51 | $54.28 | $54.51 | $52.88 | 39,321 |
2016-12-22 | $54.53 | $54.53 | $54.18 | $54.27 | $52.65 | 20,238 |
2016-12-21 | $54.65 | $54.71 | $54.56 | $54.56 | $52.92 | 47,603 |
2016-12-20 | $54.69 | $54.77 | $54.61 | $54.77 | $53.03 | 71,940 |
2016-12-19 | $54.47 | $54.80 | $54.43 | $54.54 | $52.80 | 56,400 |
2016-12-16 | $54.60 | $54.68 | $54.36 | $54.46 | $52.73 | 35,216 |
2016-12-15 | $54.24 | $54.62 | $54.19 | $54.46 | $52.73 | 49,772 |
2016-12-14 | $54.37 | $54.56 | $54.00 | $54.09 | $52.37 | 61,832 |
2016-12-13 | $54.33 | $54.54 | $54.32 | $54.47 | $52.73 | 29,922 |
2016-12-12 | $54.57 | $54.62 | $54.09 | $54.11 | $52.39 | 35,463 |
2016-12-09 | $54.50 | $54.67 | $54.48 | $54.57 | $52.83 | 47,896 |
2016-12-08 | $54.14 | $54.48 | $54.05 | $54.40 | $52.67 | 57,332 |
2016-12-07 | $53.62 | $54.22 | $53.39 | $54.13 | $52.41 | 48,038 |
2016-12-06 | $53.58 | $53.74 | $53.42 | $53.74 | $52.03 | 29,709 |
2016-12-05 | $53.14 | $53.57 | $53.14 | $53.50 | $51.80 | 67,396 |
2016-12-02 | $52.73 | $53.02 | $52.73 | $52.89 | $51.21 | 32,247 |
2016-12-01 | $53.76 | $53.76 | $52.71 | $52.82 | $51.14 | 98,730 |
2016-11-30 | $54.19 | $54.27 | $53.65 | $53.73 | $52.02 | 76,845 |
2016-11-29 | $53.68 | $54.19 | $53.68 | $53.97 | $52.25 | 48,802 |
2016-11-28 | $53.94 | $53.97 | $53.61 | $53.66 | $51.95 | 47,381 |
2016-11-25 | $53.96 | $54.10 | $53.95 | $54.10 | $52.38 | 10,124 |
2016-11-23 | $53.57 | $53.92 | $53.50 | $53.92 | $52.20 | 71,067 |
2016-11-22 | $53.80 | $53.80 | $53.43 | $53.71 | $52.00 | 87,204 |
2016-11-21 | $53.57 | $53.74 | $53.53 | $53.73 | $52.02 | 52,457 |
2016-11-18 | $53.61 | $53.61 | $53.33 | $53.35 | $51.65 | 54,596 |
2016-11-17 | $53.09 | $53.57 | $53.09 | $53.54 | $51.83 | 113,093 |
2016-11-16 | $52.91 | $53.17 | $52.91 | $53.08 | $51.39 | 24,964 |
2016-11-15 | $52.99 | $53.18 | $52.84 | $53.08 | $51.39 | 137,787 |
2016-11-14 | $53.07 | $53.13 | $52.69 | $52.82 | $51.14 | 82,317 |
2016-11-11 | $52.75 | $53.02 | $52.58 | $53.01 | $51.32 | 69,688 |
2016-11-10 | $53.41 | $53.67 | $52.56 | $53.01 | $51.32 | 428,559 |
2016-11-09 | $52.37 | $53.30 | $52.34 | $53.19 | $51.50 | 265,385 |
2016-11-08 | $52.08 | $52.76 | $51.98 | $52.53 | $50.86 | 65,435 |
2016-11-07 | $51.61 | $52.37 | $51.61 | $52.19 | $50.53 | 64,045 |
2016-11-04 | $50.78 | $51.28 | $50.78 | $50.92 | $49.30 | 41,264 |
2016-11-03 | $51.60 | $51.62 | $50.94 | $50.98 | $49.36 | 33,091 |
2016-11-02 | $51.97 | $52.04 | $51.44 | $51.63 | $49.99 | 168,973 |
2016-11-01 | $52.29 | $52.30 | $51.56 | $51.91 | $50.26 | 74,192 |
2016-10-31 | $52.37 | $52.44 | $52.26 | $52.34 | $50.67 | 25,817 |
2016-10-28 | $52.31 | $52.70 | $52.30 | $52.37 | $50.70 | 19,054 |
2016-10-27 | $53.08 | $53.08 | $52.60 | $52.61 | $50.93 | 35,401 |
2016-10-26 | $53.02 | $53.11 | $52.74 | $52.86 | $51.18 | 25,672 |
2016-10-25 | $53.59 | $53.59 | $53.15 | $53.17 | $51.48 | 114,281 |
2016-10-24 | $53.84 | $53.93 | $53.68 | $53.74 | $52.03 | 112,531 |
2016-10-21 | $53.22 | $53.64 | $53.10 | $53.64 | $51.93 | 20,992 |
2016-10-20 | $53.36 | $53.45 | $53.12 | $53.41 | $51.71 | 26,323 |
2016-10-19 | $53.35 | $53.49 | $53.22 | $53.43 | $51.73 | 49,728 |
2016-10-18 | $53.14 | $53.35 | $53.10 | $53.21 | $51.51 | 21,403 |
2016-10-17 | $52.75 | $52.87 | $52.65 | $52.65 | $50.97 | 31,264 |
2016-10-14 | $53.02 | $53.30 | $52.78 | $52.78 | $51.10 | 43,462 |
2016-10-13 | $52.73 | $52.96 | $52.38 | $52.90 | $51.21 | 28,309 |
2016-10-12 | $53.04 | $53.17 | $52.92 | $53.06 | $51.37 | 17,925 |
2016-10-11 | $53.91 | $53.91 | $52.91 | $53.08 | $51.39 | 18,634 |
2016-10-10 | $53.88 | $54.11 | $53.88 | $53.99 | $52.27 | 19,332 |
2016-10-07 | $53.93 | $53.93 | $53.45 | $53.72 | $52.01 | 30,521 |
2016-10-06 | $53.97 | $53.97 | $53.68 | $53.89 | $52.17 | 15,552 |
2016-10-05 | $54.18 | $54.39 | $54.18 | $54.27 | $52.54 | 35,457 |
2016-10-04 | $54.36 | $54.43 | $53.84 | $54.02 | $52.30 | 43,396 |
2016-10-03 | $54.26 | $54.32 | $54.05 | $54.32 | $52.59 | 30,111 |
2016-09-30 | $54.09 | $54.46 | $53.99 | $54.30 | $52.57 | 24,071 |
2016-09-29 | $54.46 | $54.51 | $53.85 | $53.95 | $52.23 | 24,669 |
2016-09-28 | $54.40 | $54.57 | $54.09 | $54.57 | $52.83 | 17,618 |
2016-09-27 | $53.93 | $54.38 | $53.87 | $54.37 | $52.64 | 23,791 |
2016-09-26 | $54.09 | $54.09 | $53.86 | $53.98 | $52.26 | 25,341 |
2016-09-23 | $54.48 | $54.59 | $54.35 | $54.42 | $52.69 | 16,801 |
2016-09-22 | $54.29 | $54.55 | $54.29 | $54.48 | $52.74 | 24,940 |
2016-09-21 | $53.64 | $54.15 | $53.46 | $54.09 | $52.37 | 50,391 |
2016-09-20 | $53.82 | $53.85 | $53.55 | $53.61 | $51.83 | 21,429 |
2016-09-19 | $53.71 | $53.96 | $53.57 | $53.60 | $51.82 | 18,537 |
2016-09-16 | $53.57 | $53.66 | $53.40 | $53.64 | $51.86 | 16,891 |
2016-09-15 | $53.09 | $53.76 | $53.08 | $53.69 | $51.91 | 20,277 |
2016-09-14 | $53.04 | $53.38 | $52.92 | $53.09 | $51.33 | 30,172 |
2016-09-13 | $53.24 | $53.26 | $52.71 | $53.08 | $51.32 | 40,772 |
2016-09-12 | $52.56 | $53.66 | $52.56 | $53.59 | $51.81 | 34,454 |
2016-09-09 | $53.77 | $53.77 | $52.81 | $52.81 | $51.06 | 50,054 |
2016-09-08 | $54.37 | $54.38 | $54.12 | $54.23 | $52.43 | 50,496 |
2016-09-07 | $54.30 | $54.59 | $54.30 | $54.59 | $52.78 | 110,299 |
2016-09-06 | $54.21 | $54.34 | $54.05 | $54.34 | $52.54 | 213,705 |
2016-09-02 | $54.04 | $54.14 | $53.95 | $54.11 | $52.31 | 48,175 |
2016-09-01 | $53.74 | $53.85 | $53.40 | $53.82 | $52.04 | 40,205 |
2016-08-31 | $53.53 | $53.75 | $53.39 | $53.75 | $51.97 | 32,761 |
2016-08-30 | $53.80 | $53.85 | $53.50 | $53.64 | $51.86 | 56,371 |
2016-08-29 | $53.60 | $53.90 | $53.60 | $53.77 | $51.99 | 37,050 |
2016-08-26 | $53.66 | $53.95 | $53.33 | $53.60 | $51.82 | 28,886 |
2016-08-25 | $53.57 | $53.81 | $53.56 | $53.63 | $51.85 | 37,148 |
2016-08-24 | $54.13 | $54.19 | $53.56 | $53.57 | $51.79 | 24,506 |
2016-08-23 | $54.26 | $54.37 | $54.13 | $54.13 | $52.33 | 80,868 |
2016-08-22 | $54.00 | $54.18 | $53.99 | $54.10 | $52.31 | 19,095 |
2016-08-19 | $53.86 | $54.11 | $53.68 | $54.11 | $52.32 | 17,514 |
2016-08-18 | $53.90 | $54.12 | $53.88 | $54.05 | $52.26 | 27,040 |
2016-08-17 | $54.00 | $54.00 | $53.61 | $53.92 | $52.13 | 24,584 |
2016-08-16 | $54.10 | $54.16 | $53.94 | $54.01 | $52.22 | 51,644 |
2016-08-15 | $54.16 | $54.43 | $54.16 | $54.37 | $52.56 | 35,929 |
2016-08-12 | $53.96 | $54.12 | $53.93 | $54.10 | $52.31 | 19,589 |
2016-08-11 | $53.88 | $54.08 | $53.88 | $54.03 | $52.24 | 40,455 |
2016-08-10 | $53.94 | $53.94 | $53.71 | $53.78 | $52.00 | 18,130 |
2016-08-09 | $53.82 | $54.09 | $53.80 | $53.94 | $52.15 | 58,655 |
2016-08-08 | $53.93 | $53.93 | $53.70 | $53.80 | $52.02 | 29,741 |
2016-08-05 | $53.80 | $54.04 | $53.70 | $53.91 | $52.12 | 37,346 |
2016-08-04 | $53.14 | $53.45 | $53.11 | $53.36 | $51.59 | 29,321 |
2016-08-03 | $52.74 | $53.03 | $52.74 | $53.01 | $51.25 | 43,776 |
2016-08-02 | $53.25 | $53.26 | $52.42 | $52.68 | $50.93 | 49,312 |
2016-08-01 | $53.25 | $53.41 | $53.10 | $53.20 | $51.44 | 55,088 |
2016-07-29 | $53.05 | $53.32 | $52.93 | $53.28 | $51.51 | 35,758 |
2016-07-28 | $53.04 | $53.16 | $52.78 | $53.03 | $51.27 | 21,636 |
2016-07-27 | $53.17 | $53.17 | $52.70 | $52.93 | $51.17 | 22,895 |
2016-07-26 | $53.07 | $53.30 | $52.94 | $53.16 | $51.40 | 59,852 |
2016-07-25 | $53.00 | $53.06 | $52.87 | $53.01 | $51.25 | 44,561 |
2016-07-22 | $52.71 | $53.01 | $52.65 | $52.98 | $51.22 | 47,570 |
2016-07-21 | $53.08 | $53.15 | $52.73 | $52.86 | $51.11 | 42,784 |
2016-07-20 | $52.83 | $53.17 | $52.74 | $53.10 | $51.34 | 33,854 |
2016-07-19 | $52.60 | $52.70 | $52.53 | $52.64 | $50.89 | 18,141 |
2016-07-18 | $52.44 | $52.71 | $52.40 | $52.70 | $50.95 | 31,004 |
2016-07-15 | $52.63 | $52.63 | $52.25 | $52.35 | $50.61 | 71,888 |
2016-07-14 | $52.63 | $52.67 | $52.36 | $52.47 | $50.73 | 67,562 |
2016-07-13 | $52.61 | $52.70 | $52.29 | $52.41 | $50.67 | 61,232 |
2016-07-12 | $52.40 | $52.63 | $52.33 | $52.52 | $50.78 | 47,700 |
2016-07-11 | $51.94 | $52.18 | $51.94 | $52.05 | $50.32 | 69,411 |
2016-07-08 | $51.29 | $51.84 | $51.22 | $51.75 | $50.03 | 43,091 |
2016-07-07 | $50.88 | $51.11 | $50.78 | $50.93 | $49.24 | 25,406 |
2016-07-06 | $50.07 | $50.75 | $50.00 | $50.74 | $49.06 | 37,751 |
2016-07-05 | $50.55 | $50.55 | $50.05 | $50.24 | $48.57 | 91,453 |
2016-07-01 | $50.61 | $50.92 | $50.56 | $50.71 | $49.03 | 76,616 |
2016-06-30 | $50.04 | $50.52 | $49.80 | $50.52 | $48.84 | 42,526 |
2016-06-29 | $49.15 | $49.92 | $49.15 | $49.84 | $48.19 | 45,257 |
2016-06-28 | $48.21 | $48.72 | $48.21 | $48.72 | $47.10 | 50,086 |
2016-06-27 | $48.63 | $48.63 | $47.45 | $47.66 | $46.08 | 68,404 |
2016-06-24 | $49.19 | $49.95 | $48.94 | $49.03 | $47.40 | 215,012 |
2016-06-23 | $50.81 | $51.21 | $50.78 | $51.17 | $49.47 | 36,527 |
2016-06-22 | $50.63 | $50.81 | $50.37 | $50.37 | $48.70 | 27,821 |
2016-06-21 | $50.82 | $50.83 | $50.62 | $50.78 | $48.96 | 45,664 |
2016-06-20 | $50.79 | $51.16 | $50.70 | $50.74 | $48.92 | 32,508 |
2016-06-17 | $50.44 | $50.44 | $50.08 | $50.23 | $48.42 | 51,568 |
2016-06-16 | $50.05 | $50.45 | $49.72 | $50.41 | $48.60 | 62,399 |
2016-06-15 | $50.38 | $50.71 | $50.32 | $50.39 | $48.58 | 29,724 |
2016-06-14 | $50.36 | $50.51 | $49.96 | $50.26 | $48.46 | 41,026 |
2016-06-13 | $50.97 | $51.15 | $50.47 | $50.49 | $48.68 | 61,680 |
2016-06-10 | $51.42 | $51.42 | $51.01 | $51.14 | $49.30 | 27,316 |
2016-06-09 | $52.01 | $52.02 | $51.74 | $51.91 | $50.05 | 23,794 |
2016-06-08 | $52.18 | $52.25 | $52.06 | $52.19 | $50.32 | 42,369 |
2016-06-07 | $52.09 | $52.35 | $52.06 | $52.18 | $50.31 | 70,565 |
2016-06-06 | $51.92 | $52.16 | $51.85 | $52.11 | $50.24 | 56,874 |
2016-06-03 | $52.20 | $52.20 | $51.73 | $52.03 | $50.16 | 29,086 |
2016-06-02 | $51.79 | $52.32 | $51.79 | $52.30 | $50.42 | 44,518 |
2016-06-01 | $51.54 | $51.92 | $51.46 | $51.91 | $50.05 | 31,944 |
2016-05-31 | $51.81 | $51.85 | $51.50 | $51.76 | $49.90 | 21,833 |
2016-05-27 | $51.42 | $51.75 | $51.42 | $51.70 | $49.84 | 23,406 |
2016-05-26 | $51.47 | $51.50 | $51.33 | $51.43 | $49.58 | 36,717 |
2016-05-25 | $51.47 | $51.55 | $51.38 | $51.45 | $49.60 | 41,124 |
2016-05-24 | $50.57 | $51.15 | $50.49 | $51.10 | $49.27 | 32,232 |
2016-05-23 | $50.19 | $50.41 | $50.19 | $50.26 | $48.46 | 36,754 |
2016-05-20 | $49.96 | $50.35 | $49.96 | $50.22 | $48.42 | 38,726 |
2016-05-19 | $49.80 | $50.02 | $49.47 | $49.82 | $48.03 | 47,257 |
2016-05-18 | $49.83 | $50.32 | $49.71 | $50.05 | $48.25 | 47,691 |
2016-05-17 | $50.58 | $50.59 | $49.80 | $49.96 | $48.16 | 34,910 |
2016-05-16 | $50.30 | $50.74 | $50.30 | $50.61 | $48.79 | 38,773 |
2016-05-13 | $50.47 | $50.77 | $50.18 | $50.31 | $48.50 | 89,664 |
2016-05-12 | $51.05 | $51.06 | $50.37 | $50.63 | $48.81 | 31,359 |
2016-05-11 | $51.21 | $51.40 | $50.81 | $50.81 | $48.99 | 43,246 |
2016-05-10 | $50.82 | $51.35 | $50.78 | $51.35 | $49.51 | 169,394 |
2016-05-09 | $50.43 | $50.92 | $50.43 | $50.74 | $48.92 | 64,098 |
2016-05-06 | $50.08 | $50.53 | $50.03 | $50.52 | $48.71 | 41,814 |
2016-05-05 | $50.41 | $50.55 | $50.18 | $50.27 | $48.47 | 42,127 |
2016-05-04 | $50.25 | $50.35 | $49.94 | $50.16 | $48.36 | 61,002 |
2016-05-03 | $50.80 | $50.85 | $50.30 | $50.52 | $48.71 | 85,471 |
2016-05-02 | $50.95 | $51.27 | $50.85 | $51.26 | $49.42 | 50,978 |
2016-04-29 | $51.11 | $51.11 | $50.51 | $50.86 | $49.03 | 85,450 |
2016-04-28 | $51.43 | $51.88 | $51.18 | $51.27 | $49.43 | 120,059 |
2016-04-27 | $50.96 | $51.32 | $50.81 | $51.23 | $49.39 | 46,142 |
2016-04-26 | $50.98 | $51.18 | $50.91 | $51.06 | $49.23 | 63,668 |
2016-04-25 | $50.86 | $50.93 | $50.67 | $50.84 | $49.01 | 40,970 |
2016-04-22 | $50.90 | $51.18 | $50.69 | $51.01 | $49.18 | 32,206 |
2016-04-21 | $51.21 | $51.34 | $50.92 | $51.01 | $49.18 | 51,167 |
2016-04-20 | $50.91 | $51.24 | $50.76 | $51.03 | $49.20 | 58,551 |
2016-04-19 | $50.76 | $50.96 | $50.51 | $50.83 | $49.00 | 69,765 |
2016-04-18 | $50.10 | $50.67 | $50.01 | $50.62 | $48.80 | 105,273 |
2016-04-15 | $50.31 | $50.32 | $50.07 | $50.26 | $48.46 | 78,101 |
2016-04-14 | $50.37 | $50.50 | $50.26 | $50.33 | $48.52 | 51,176 |
2016-04-13 | $50.04 | $50.38 | $50.00 | $50.35 | $48.54 | 86,035 |
2016-04-12 | $49.52 | $49.83 | $49.22 | $49.72 | $47.93 | 71,028 |
2016-04-11 | $49.90 | $50.02 | $49.38 | $49.39 | $47.62 | 50,129 |
2016-04-08 | $50.02 | $50.06 | $49.52 | $49.65 | $47.87 | 74,411 |
2016-04-07 | $50.02 | $50.02 | $49.48 | $49.66 | $47.88 | 44,756 |
2016-04-06 | $49.56 | $50.23 | $49.51 | $50.23 | $48.43 | 53,026 |
2016-04-05 | $49.71 | $49.79 | $49.39 | $49.43 | $47.66 | 50,931 |
2016-04-04 | $50.29 | $50.29 | $50.00 | $50.06 | $48.26 | 52,336 |
2016-04-01 | $49.70 | $50.37 | $49.59 | $50.33 | $48.52 | 32,207 |
2016-03-31 | $50.02 | $50.20 | $49.94 | $50.04 | $48.24 | 119,334 |
2016-03-30 | $50.20 | $50.29 | $49.90 | $50.02 | $48.22 | 43,318 |
2016-03-29 | $49.07 | $49.96 | $49.01 | $49.96 | $48.17 | 38,022 |
2016-03-28 | $49.18 | $49.32 | $48.99 | $49.21 | $47.44 | 51,482 |
2016-03-24 | $48.88 | $49.08 | $48.70 | $49.08 | $47.32 | 79,310 |
2016-03-23 | $49.66 | $49.69 | $49.13 | $49.18 | $47.41 | 91,078 |
2016-03-22 | $49.50 | $49.99 | $49.50 | $49.88 | $48.00 | 87,976 |
2016-03-21 | $49.56 | $49.81 | $49.53 | $49.74 | $47.87 | 27,081 |
2016-03-18 | $49.51 | $49.70 | $49.41 | $49.60 | $47.73 | 66,114 |
2016-03-17 | $49.16 | $49.36 | $48.85 | $49.28 | $47.42 | 32,749 |
2016-03-16 | $48.54 | $49.29 | $48.54 | $49.22 | $47.36 | 101,475 |
2016-03-15 | $48.77 | $48.77 | $48.47 | $48.65 | $46.82 | 39,919 |
2016-03-14 | $48.94 | $49.19 | $48.78 | $49.16 | $47.31 | 30,701 |
2016-03-11 | $48.53 | $49.14 | $48.53 | $49.11 | $47.26 | 63,582 |
2016-03-10 | $48.37 | $48.58 | $47.58 | $48.04 | $46.23 | 74,933 |
2016-03-09 | $48.03 | $48.23 | $47.88 | $48.23 | $46.41 | 80,731 |
2016-03-08 | $48.46 | $48.46 | $47.81 | $47.86 | $46.06 | 103,037 |
2016-03-07 | $48.47 | $48.91 | $48.29 | $48.77 | $46.93 | 84,537 |
2016-03-04 | $48.67 | $49.00 | $48.47 | $48.73 | $46.89 | 98,612 |
2016-03-03 | $48.21 | $48.49 | $48.09 | $48.46 | $46.63 | 132,822 |
2016-03-02 | $47.92 | $48.28 | $47.82 | $48.28 | $46.46 | 68,008 |
2016-03-01 | $47.27 | $48.01 | $47.03 | $48.01 | $46.20 | 64,653 |
2016-02-29 | $47.19 | $47.38 | $46.83 | $46.91 | $45.14 | 91,921 |
2016-02-26 | $47.34 | $47.45 | $47.02 | $47.22 | $45.44 | 57,244 |
2016-02-25 | $46.33 | $46.86 | $45.98 | $46.86 | $45.09 | 58,091 |
2016-02-24 | $45.44 | $46.26 | $44.93 | $46.24 | $44.50 | 109,763 |
2016-02-23 | $46.36 | $46.49 | $45.90 | $45.91 | $44.18 | 56,293 |
2016-02-22 | $46.21 | $46.49 | $46.18 | $46.47 | $44.72 | 82,641 |
2016-02-19 | $45.39 | $45.73 | $45.11 | $45.69 | $43.97 | 118,351 |
2016-02-18 | $46.10 | $46.10 | $45.45 | $45.55 | $43.83 | 64,442 |
2016-02-17 | $44.98 | $46.05 | $44.98 | $46.01 | $44.28 | 76,442 |
2016-02-16 | $44.28 | $44.62 | $44.00 | $44.61 | $42.93 | 118,286 |
2016-02-12 | $43.22 | $43.59 | $42.94 | $43.54 | $41.90 | 337,391 |
2016-02-11 | $42.54 | $43.00 | $42.23 | $42.76 | $41.15 | 228,488 |
2016-02-10 | $43.29 | $44.07 | $43.11 | $43.11 | $41.48 | 136,968 |
2016-02-09 | $42.48 | $43.56 | $42.36 | $42.94 | $41.32 | 331,497 |
2016-02-08 | $43.99 | $43.99 | $42.43 | $43.03 | $41.41 | 285,553 |
2016-02-05 | $46.24 | $46.24 | $44.47 | $44.59 | $42.91 | 77,324 |
2016-02-04 | $46.48 | $46.92 | $46.14 | $46.68 | $44.92 | 157,070 |
2016-02-03 | $46.83 | $46.83 | $45.59 | $46.57 | $44.81 | 222,471 |
2016-02-02 | $47.16 | $47.16 | $46.31 | $46.51 | $44.76 | 86,350 |
2016-02-01 | $47.06 | $47.76 | $46.76 | $47.59 | $45.80 | 51,272 |
2016-01-29 | $46.33 | $47.26 | $46.31 | $47.19 | $45.41 | 127,738 |
2016-01-28 | $46.71 | $46.86 | $45.84 | $46.31 | $44.56 | 188,356 |
2016-01-27 | $46.62 | $46.90 | $45.65 | $45.94 | $44.21 | 116,017 |
2016-01-26 | $46.34 | $46.75 | $45.93 | $46.70 | $44.94 | 138,082 |
2016-01-25 | $46.71 | $46.76 | $46.06 | $46.08 | $44.34 | 55,098 |
2016-01-22 | $46.55 | $47.00 | $46.42 | $46.84 | $45.07 | 113,137 |
2016-01-21 | $45.65 | $46.32 | $45.29 | $45.79 | $44.06 | 150,588 |
2016-01-20 | $44.93 | $45.94 | $43.72 | $45.54 | $43.82 | 324,596 |
2016-01-19 | $46.44 | $46.56 | $45.08 | $45.52 | $43.80 | 894,464 |
2016-01-15 | $45.41 | $46.05 | $45.03 | $45.96 | $44.23 | 287,948 |
2016-01-14 | $46.00 | $46.94 | $44.98 | $46.70 | $44.94 | 201,798 |
2016-01-13 | $47.87 | $47.87 | $45.61 | $45.86 | $44.13 | 168,612 |
2016-01-12 | $47.55 | $47.81 | $46.84 | $47.54 | $45.75 | 141,908 |
2016-01-11 | $47.35 | $47.58 | $46.40 | $47.07 | $45.30 | 131,423 |
2016-01-08 | $48.24 | $48.38 | $47.16 | $47.22 | $45.44 | 133,503 |
2016-01-07 | $48.32 | $48.77 | $47.78 | $47.90 | $46.09 | 333,581 |
2016-01-06 | $49.35 | $49.63 | $48.87 | $49.25 | $47.39 | 313,158 |
2016-01-05 | $50.31 | $50.34 | $49.81 | $50.06 | $48.17 | 148,847 |
2016-01-04 | $50.27 | $50.27 | $49.60 | $50.18 | $48.29 | 79,649 |
2015-12-31 | $51.31 | $51.55 | $51.11 | $51.13 | $49.20 | 115,148 |
2015-12-30 | $51.77 | $51.85 | $51.48 | $51.48 | $49.54 | 51,354 |
2015-12-29 | $51.64 | $51.89 | $51.63 | $51.86 | $49.91 | 88,226 |
2015-12-28 | $51.33 | $51.39 | $51.00 | $51.35 | $49.41 | 114,644 |
2015-12-24 | $51.50 | $51.69 | $51.40 | $51.52 | $49.58 | 28,612 |
2015-12-23 | $51.16 | $51.55 | $51.16 | $51.55 | $49.61 | 53,568 |
2015-12-22 | $50.65 | $51.07 | $50.46 | $50.95 | $48.93 | 103,203 |
2015-12-21 | $50.39 | $50.59 | $50.12 | $50.42 | $48.42 | 72,990 |
2015-12-18 | $50.64 | $50.68 | $50.10 | $50.15 | $48.16 | 97,759 |
2015-12-17 | $51.67 | $51.67 | $50.78 | $50.78 | $48.77 | 56,646 |
2015-12-16 | $50.99 | $51.62 | $50.73 | $51.52 | $49.48 | 61,742 |
2015-12-15 | $50.55 | $50.90 | $50.52 | $50.72 | $48.71 | 87,402 |
2015-12-14 | $50.15 | $50.24 | $49.43 | $50.15 | $48.16 | 147,699 |
2015-12-11 | $50.85 | $50.95 | $50.06 | $50.12 | $48.13 | 417,105 |
2015-12-10 | $51.09 | $51.76 | $51.09 | $51.45 | $49.41 | 58,086 |
2015-12-09 | $51.48 | $51.92 | $50.84 | $51.08 | $49.06 | 52,994 |
2015-12-08 | $51.08 | $51.71 | $51.00 | $51.65 | $49.60 | 59,137 |
2015-12-07 | $52.28 | $52.28 | $51.39 | $51.61 | $49.57 | 78,132 |
2015-12-04 | $51.62 | $52.37 | $51.57 | $52.30 | $50.23 | 48,213 |
2015-12-03 | $52.59 | $52.63 | $51.24 | $51.52 | $49.48 | 70,625 |
2015-12-02 | $53.05 | $53.08 | $52.29 | $52.40 | $50.32 | 78,544 |
2015-12-01 | $52.62 | $53.07 | $52.43 | $53.07 | $50.97 | 73,292 |
2015-11-30 | $53.01 | $53.03 | $52.46 | $52.51 | $50.43 | 57,919 |
2015-11-27 | $52.81 | $52.98 | $52.75 | $52.96 | $50.86 | 39,369 |
2015-11-25 | $52.73 | $52.90 | $52.66 | $52.81 | $50.72 | 128,952 |
2015-11-24 | $52.20 | $52.80 | $52.10 | $52.65 | $50.56 | 57,113 |
2015-11-23 | $52.49 | $52.71 | $52.35 | $52.47 | $50.39 | 57,515 |
2015-11-20 | $52.45 | $52.66 | $52.41 | $52.46 | $50.38 | 61,126 |
2015-11-19 | $52.34 | $52.46 | $52.14 | $52.23 | $50.16 | 80,683 |
2015-11-18 | $51.59 | $52.39 | $51.55 | $52.39 | $50.31 | 52,736 |
2015-11-17 | $51.41 | $51.86 | $51.29 | $51.42 | $49.38 | 73,437 |
2015-11-16 | $50.79 | $51.30 | $50.53 | $51.28 | $49.25 | 70,765 |
2015-11-13 | $51.51 | $51.90 | $51.02 | $51.06 | $49.04 | 62,217 |
2015-11-12 | $52.12 | $52.29 | $51.65 | $51.65 | $49.60 | 53,113 |
2015-11-11 | $52.82 | $52.88 | $52.42 | $52.47 | $50.39 | 60,596 |
2015-11-10 | $52.46 | $52.74 | $52.27 | $52.67 | $50.58 | 53,430 |
2015-11-09 | $53.10 | $53.17 | $52.38 | $52.73 | $50.64 | 55,110 |
2015-11-06 | $53.03 | $53.27 | $52.65 | $53.22 | $51.11 | 67,792 |
2015-11-05 | $53.39 | $53.40 | $52.76 | $53.09 | $50.99 | 44,546 |
2015-11-04 | $53.15 | $53.31 | $52.95 | $53.11 | $51.01 | 85,619 |
2015-11-03 | $52.92 | $53.23 | $52.71 | $53.01 | $50.91 | 187,516 |
2015-11-02 | $52.31 | $53.05 | $52.30 | $53.00 | $50.90 | 151,963 |
2015-10-30 | $52.05 | $52.44 | $52.05 | $52.12 | $50.05 | 70,000 |
2015-10-29 | $51.94 | $52.04 | $51.63 | $51.75 | $49.70 | 50,281 |
2015-10-28 | $51.76 | $52.43 | $51.42 | $52.43 | $50.35 | 83,639 |
2015-10-27 | $51.59 | $51.86 | $51.44 | $51.68 | $49.63 | 75,944 |
2015-10-26 | $51.57 | $51.81 | $51.37 | $51.77 | $49.72 | 71,730 |
2015-10-23 | $51.34 | $51.78 | $51.29 | $51.59 | $49.55 | 73,307 |
2015-10-22 | $51.04 | $51.33 | $50.66 | $50.90 | $48.88 | 163,997 |
2015-10-21 | $51.75 | $51.75 | $50.70 | $50.86 | $48.84 | 46,649 |
2015-10-20 | $51.71 | $51.97 | $51.36 | $51.52 | $49.48 | 66,178 |
2015-10-19 | $51.63 | $51.87 | $51.37 | $51.80 | $49.75 | 83,784 |
2015-10-16 | $51.53 | $51.73 | $51.35 | $51.71 | $49.66 | 44,689 |
2015-10-15 | $50.65 | $51.48 | $50.65 | $51.48 | $49.44 | 58,973 |
2015-10-14 | $50.72 | $50.98 | $50.43 | $50.58 | $48.58 | 123,253 |
2015-10-13 | $50.85 | $51.30 | $50.48 | $50.55 | $48.55 | 56,467 |
2015-10-12 | $51.12 | $51.17 | $50.86 | $51.05 | $49.03 | 66,262 |
2015-10-09 | $51.01 | $51.25 | $50.85 | $51.06 | $49.04 | 81,491 |
2015-10-08 | $50.37 | $51.04 | $50.15 | $50.92 | $48.90 | 53,479 |
2015-10-07 | $50.29 | $50.53 | $49.87 | $50.53 | $48.53 | 75,025 |
2015-10-06 | $50.49 | $50.64 | $49.66 | $49.96 | $47.98 | 98,053 |
2015-10-05 | $50.08 | $50.57 | $50.08 | $50.51 | $48.51 | 112,511 |
2015-10-02 | $48.46 | $49.74 | $48.10 | $49.74 | $47.77 | 81,966 |
2015-10-01 | $48.81 | $48.98 | $48.25 | $48.98 | $47.04 | 72,369 |
2015-09-30 | $47.95 | $48.71 | $47.89 | $48.68 | $46.75 | 96,773 |
2015-09-29 | $47.82 | $48.17 | $46.95 | $47.32 | $45.45 | 290,542 |
2015-09-28 | $49.48 | $49.50 | $47.58 | $47.66 | $45.77 | 231,569 |
2015-09-25 | $50.86 | $50.89 | $49.51 | $49.84 | $47.87 | 81,722 |
2015-09-24 | $50.27 | $50.42 | $49.62 | $50.34 | $48.35 | 160,630 |
2015-09-23 | $50.91 | $51.10 | $50.60 | $50.73 | $48.72 | 157,008 |
2015-09-22 | $51.14 | $51.18 | $50.50 | $50.88 | $48.79 | 76,320 |
2015-09-21 | $52.30 | $52.57 | $51.70 | $51.82 | $49.69 | 66,039 |
2015-09-18 | $51.92 | $52.51 | $51.92 | $52.06 | $49.92 | 65,425 |
2015-09-17 | $52.37 | $53.32 | $52.37 | $52.64 | $50.48 | 82,818 |
2015-09-16 | $52.10 | $52.43 | $51.90 | $52.40 | $50.25 | 80,044 |
2015-09-15 | $51.78 | $52.17 | $51.60 | $52.11 | $49.97 | 52,459 |
2015-09-14 | $51.72 | $51.72 | $51.43 | $51.60 | $49.48 | 45,578 |
2015-09-11 | $51.46 | $51.73 | $51.24 | $51.73 | $49.61 | 47,392 |
2015-09-10 | $51.34 | $51.95 | $51.18 | $51.66 | $49.54 | 154,708 |
2015-09-09 | $52.33 | $52.44 | $51.33 | $51.43 | $49.32 | 80,599 |
2015-09-08 | $51.30 | $51.86 | $51.16 | $51.83 | $49.70 | 163,971 |
2015-09-04 | $50.69 | $50.80 | $50.18 | $50.65 | $48.57 | 76,034 |
2015-09-03 | $51.23 | $51.84 | $51.01 | $51.20 | $49.10 | 151,305 |
2015-09-02 | $50.75 | $51.08 | $50.21 | $51.08 | $48.98 | 160,295 |
2015-09-01 | $51.31 | $51.31 | $49.98 | $50.25 | $48.19 | 436,734 |
First Trust US Equity Opportunities ETF (FPX) News Headlines
Recent First Trust US Equity Opportunities ETF (FPX) News
Similar Companies to First Trust US Equity Opportunities ETF (FPX) 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 | -- | -- | -- |