First Trust Large Capital Growth AlphaDEX Fund (FTC) Exchange: NASDAQ
Data as of Aug. 22, 2025
$148.96 ($0.44) 0.30%
First Trust Large Capital Growth AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Large Capital Growth AlphaDEX Fund.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $148.72 |
Previous Close | $148.96 |
High | $149.99 |
Low | $148.29 |
Adjusted Open | $148.72 |
Previous Adjusted Close | $148.96 |
Adjusted High | $149.99 |
Adjusted Low | $148.29 |
About First Trust Large Capital Growth AlphaDEX Fund (FTC)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the Index. The Fund, using an "indexing" investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to select growth stocks from the NASDAQ US 500 Large Cap Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of large cap US companies, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." Only those stocks designated as growth stocks are eligible for the portfolio.4.The top 187 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 187 securities with a market capitalization range of $8.511 million to $1.094 billion. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. As of October 31, 2019, the Fund had significant investments in information 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.
Invest in First Trust Large Capital Growth AlphaDEX Fund (FTC)
Historical Stock Data for First Trust Large Capital Growth AlphaDEX Fund (FTC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-27 | $148.72 | $149.99 | $148.29 | $148.96 | $148.96 | 25,428 |
2025-06-26 | $147.55 | $148.52 | $147.48 | $148.52 | $148.52 | 22,278 |
2025-06-25 | $148.60 | $148.60 | $146.75 | $147.23 | $147.12 | 23,757 |
2025-06-24 | $147.27 | $148.41 | $147.25 | $147.97 | $147.86 | 175,923 |
2025-06-23 | $144.51 | $146.50 | $144.31 | $146.16 | $146.16 | 9,236 |
2025-06-20 | $145.39 | $145.78 | $144.56 | $145.08 | $145.08 | 8,251 |
2025-06-18 | $144.86 | $145.23 | $144.42 | $144.93 | $144.93 | 11,413 |
2025-06-17 | $144.43 | $145.07 | $143.86 | $144.46 | $144.46 | 31,450 |
2025-06-16 | $144.45 | $145.58 | $144.45 | $145.07 | $145.07 | 7,212 |
2025-06-13 | $143.87 | $144.69 | $143.15 | $143.64 | $143.64 | 12,864 |
2025-06-12 | $144.34 | $145.37 | $144.34 | $144.86 | $144.86 | 8,708 |
2025-06-11 | $145.05 | $145.75 | $144.63 | $145.34 | $145.34 | 4,912 |
2025-06-10 | $145.63 | $145.63 | $144.10 | $144.99 | $144.99 | 8,163 |
2025-06-09 | $146.41 | $146.41 | $145.04 | $145.17 | $145.17 | 8,003 |
2025-06-06 | $146.60 | $146.65 | $145.99 | $146.41 | $146.41 | 8,874 |
2025-06-05 | $145.36 | $146.28 | $145.07 | $145.32 | $145.32 | 11,814 |
2025-06-04 | $145.38 | $145.92 | $145.06 | $145.06 | $145.06 | 70,186 |
2025-06-03 | $145.00 | $145.62 | $144.09 | $145.49 | $145.49 | 9,637 |
2025-06-02 | $142.95 | $144.91 | $142.32 | $144.91 | $144.91 | 35,097 |
2025-05-30 | $141.79 | $143.38 | $141.79 | $143.27 | $143.27 | 5,530 |
2025-05-29 | $143.57 | $143.57 | $141.54 | $142.40 | $142.40 | 8,437 |
2025-05-28 | $142.84 | $143.11 | $142.17 | $142.17 | $142.17 | 7,570 |
2025-05-27 | $142.46 | $143.33 | $142.46 | $142.99 | $142.99 | 19,244 |
2025-05-23 | $139.02 | $141.35 | $139.02 | $141.06 | $141.06 | 89,782 |
2025-05-22 | $140.51 | $141.68 | $140.41 | $140.83 | $140.83 | 19,180 |
2025-05-21 | $142.54 | $143.11 | $140.90 | $141.20 | $141.20 | 13,971 |
2025-05-20 | $143.87 | $143.93 | $142.73 | $143.69 | $143.69 | 85,885 |
2025-05-19 | $141.71 | $144.14 | $141.71 | $143.98 | $143.98 | 16,800 |
2025-05-16 | $142.16 | $143.74 | $142.16 | $143.52 | $143.52 | 17,455 |
2025-05-15 | $141.41 | $142.57 | $141.21 | $142.46 | $142.46 | 22,096 |
2025-05-14 | $141.53 | $141.92 | $141.23 | $141.36 | $141.36 | 12,366 |
2025-05-13 | $140.51 | $142.27 | $140.51 | $141.66 | $141.66 | 22,616 |
2025-05-12 | $140.60 | $140.60 | $138.35 | $139.58 | $139.58 | 16,308 |
2025-05-09 | $137.31 | $137.61 | $136.29 | $136.96 | $136.96 | 22,826 |
2025-05-08 | $137.74 | $138.49 | $136.41 | $136.72 | $136.72 | 29,383 |
2025-05-07 | $135.22 | $136.29 | $135.12 | $136.29 | $136.29 | 19,040 |
2025-05-06 | $134.81 | $135.76 | $134.14 | $134.97 | $134.97 | 19,744 |
2025-05-05 | $135.13 | $136.83 | $134.91 | $136.48 | $136.48 | 23,536 |
2025-05-02 | $135.38 | $136.25 | $135.20 | $136.07 | $136.07 | 19,428 |
2025-05-01 | $134.02 | $134.99 | $133.40 | $133.40 | $133.40 | 7,613 |
2025-04-30 | $130.49 | $133.24 | $130.49 | $133.02 | $133.02 | 19,599 |
2025-04-29 | $132.43 | $133.44 | $131.70 | $132.91 | $132.91 | 12,712 |
2025-04-28 | $131.79 | $132.32 | $130.84 | $131.91 | $131.91 | 6,152 |
2025-04-25 | $131.07 | $131.66 | $130.56 | $131.66 | $131.66 | 19,047 |
2025-04-24 | $128.54 | $131.22 | $128.54 | $130.95 | $130.95 | 17,967 |
2025-04-23 | $129.97 | $131.15 | $128.08 | $128.90 | $128.90 | 17,493 |
2025-04-22 | $125.02 | $126.85 | $124.86 | $126.85 | $126.85 | 21,287 |
2025-04-21 | $125.16 | $125.19 | $121.61 | $122.79 | $122.79 | 20,333 |
2025-04-17 | $126.20 | $127.41 | $125.61 | $126.39 | $126.39 | 66,828 |
2025-04-16 | $126.47 | $127.72 | $124.96 | $125.89 | $125.89 | 40,994 |
2025-04-15 | $127.15 | $128.68 | $127.15 | $127.53 | $127.53 | 38,936 |
2025-04-14 | $128.32 | $128.32 | $126.01 | $127.37 | $127.37 | 22,116 |
2025-04-11 | $123.71 | $126.65 | $122.52 | $126.03 | $126.03 | 19,785 |
2025-04-10 | $125.11 | $125.44 | $120.86 | $124.02 | $124.02 | 92,658 |
2025-04-09 | $115.92 | $127.84 | $115.11 | $127.07 | $127.07 | 26,113 |
2025-04-08 | $122.93 | $123.34 | $115.21 | $116.97 | $116.97 | 53,918 |
2025-04-07 | $113.85 | $122.51 | $113.13 | $118.38 | $118.38 | 48,675 |
2025-04-04 | $122.25 | $123.02 | $117.72 | $118.62 | $118.62 | 81,382 |
2025-04-03 | $128.25 | $129.53 | $126.27 | $126.27 | $126.27 | 181,758 |
2025-04-02 | $130.87 | $135.06 | $130.87 | $134.13 | $134.13 | 33,372 |
2025-04-01 | $131.39 | $133.01 | $130.11 | $133.01 | $133.01 | 25,557 |
2025-03-31 | $129.40 | $131.82 | $128.13 | $131.40 | $131.40 | 37,332 |
2025-03-28 | $133.43 | $133.59 | $130.66 | $131.41 | $131.41 | 15,091 |
2025-03-27 | $134.34 | $135.46 | $133.75 | $134.24 | $134.24 | 17,187 |
2025-03-26 | $137.39 | $137.39 | $134.81 | $135.56 | $135.52 | 10,025 |
2025-03-25 | $136.92 | $137.64 | $136.63 | $137.28 | $137.24 | 245,429 |
2025-03-24 | $134.87 | $136.76 | $134.87 | $136.44 | $136.40 | 10,039 |
2025-03-21 | $131.66 | $133.12 | $131.66 | $132.77 | $132.73 | 12,343 |
2025-03-20 | $132.84 | $134.51 | $132.84 | $133.21 | $133.17 | 15,863 |
2025-03-19 | $131.37 | $134.63 | $131.37 | $133.95 | $133.91 | 41,036 |
2025-03-18 | $132.31 | $132.31 | $130.66 | $130.89 | $130.85 | 42,647 |
2025-03-17 | $130.77 | $133.89 | $130.77 | $133.41 | $133.37 | 17,687 |
2025-03-14 | $129.13 | $131.09 | $129.13 | $131.00 | $130.95 | 43,030 |
2025-03-13 | $129.17 | $129.41 | $127.09 | $127.87 | $127.83 | 9,669 |
2025-03-12 | $131.03 | $131.03 | $128.90 | $130.42 | $130.38 | 23,602 |
2025-03-11 | $128.73 | $130.39 | $127.70 | $129.16 | $129.12 | 83,573 |
2025-03-10 | $130.50 | $131.50 | $127.91 | $128.87 | $128.83 | 32,066 |
2025-03-07 | $132.96 | $133.92 | $130.33 | $133.92 | $133.88 | 13,910 |
2025-03-06 | $136.04 | $136.87 | $133.39 | $133.93 | $133.93 | 23,071 |
2025-03-05 | $136.39 | $138.32 | $136.06 | $137.95 | $137.95 | 13,670 |
2025-03-04 | $136.95 | $138.73 | $134.32 | $136.41 | $136.41 | 86,088 |
2025-03-03 | $142.55 | $142.58 | $138.35 | $138.85 | $138.85 | 50,786 |
2025-02-28 | $138.48 | $141.20 | $138.37 | $141.20 | $141.20 | 9,525 |
2025-02-27 | $141.96 | $142.03 | $139.14 | $139.21 | $139.21 | 11,025 |
2025-02-26 | $140.77 | $142.51 | $140.66 | $141.04 | $141.04 | 32,460 |
2025-02-25 | $140.57 | $140.57 | $138.32 | $140.18 | $140.18 | 12,085 |
2025-02-24 | $142.36 | $142.41 | $140.45 | $140.86 | $140.86 | 24,186 |
2025-02-21 | $146.84 | $146.84 | $141.97 | $142.53 | $142.53 | 12,924 |
2025-02-20 | $147.94 | $147.94 | $144.88 | $146.18 | $146.18 | 22,056 |
2025-02-19 | $148.68 | $148.99 | $148.19 | $148.83 | $148.83 | 26,334 |
2025-02-18 | $148.75 | $148.98 | $148.39 | $148.89 | $148.89 | 23,872 |
2025-02-14 | $148.21 | $148.62 | $147.83 | $148.62 | $148.62 | 9,771 |
2025-02-13 | $147.07 | $148.40 | $146.38 | $148.40 | $148.40 | 12,647 |
2025-02-12 | $145.17 | $146.71 | $145.17 | $146.30 | $146.30 | 7,811 |
2025-02-11 | $147.36 | $147.36 | $146.03 | $147.02 | $147.02 | 13,960 |
2025-02-10 | $148.26 | $148.33 | $147.41 | $147.86 | $147.86 | 18,986 |
2025-02-07 | $148.24 | $148.56 | $146.93 | $147.70 | $147.70 | 26,115 |
2025-02-06 | $147.68 | $147.82 | $146.99 | $147.59 | $147.59 | 16,073 |
2025-02-05 | $145.99 | $147.21 | $145.80 | $147.21 | $147.21 | 10,451 |
2025-02-04 | $145.43 | $145.99 | $145.18 | $145.88 | $145.88 | 12,028 |
2025-02-03 | $143.08 | $145.69 | $140.74 | $144.82 | $144.82 | 74,031 |
2025-01-31 | $147.44 | $147.54 | $145.36 | $145.79 | $145.79 | 17,102 |
2025-01-30 | $145.97 | $147.39 | $145.97 | $147.07 | $147.07 | 12,005 |
2025-01-29 | $145.07 | $145.40 | $144.32 | $144.52 | $144.52 | 10,455 |
2025-01-28 | $143.55 | $145.40 | $143.37 | $145.01 | $145.01 | 38,033 |
2025-01-27 | $143.66 | $143.82 | $142.14 | $143.25 | $143.25 | 83,317 |
2025-01-24 | $147.28 | $147.49 | $146.49 | $146.92 | $146.92 | 21,217 |
2025-01-23 | $146.25 | $147.36 | $145.58 | $147.36 | $147.36 | 23,361 |
2025-01-22 | $146.62 | $146.68 | $145.83 | $145.83 | $145.83 | 25,862 |
2025-01-21 | $144.95 | $146.13 | $144.52 | $146.13 | $146.13 | 38,162 |
2025-01-17 | $143.96 | $144.29 | $143.19 | $143.62 | $143.62 | 92,190 |
2025-01-16 | $141.69 | $142.92 | $141.69 | $142.80 | $142.80 | 21,052 |
2025-01-15 | $141.69 | $141.87 | $140.84 | $140.84 | $140.84 | 88,380 |
2025-01-14 | $138.58 | $139.30 | $137.93 | $139.08 | $139.08 | 22,910 |
2025-01-13 | $135.99 | $137.36 | $135.99 | $137.24 | $137.24 | 18,512 |
2025-01-10 | $138.54 | $138.54 | $137.13 | $137.88 | $137.88 | 40,808 |
2025-01-08 | $138.70 | $139.82 | $137.93 | $139.52 | $139.52 | 24,284 |
2025-01-07 | $140.83 | $140.83 | $138.04 | $138.90 | $138.90 | 35,727 |
2025-01-06 | $140.76 | $141.68 | $140.02 | $140.91 | $140.91 | 31,094 |
2025-01-03 | $138.84 | $140.70 | $138.84 | $140.24 | $140.24 | 14,033 |
2025-01-02 | $139.03 | $139.77 | $137.48 | $138.73 | $138.73 | 16,383 |
2024-12-31 | $139.38 | $139.38 | $137.67 | $138.25 | $138.25 | 11,854 |
2024-12-30 | $138.37 | $139.52 | $137.22 | $138.95 | $138.95 | 14,659 |
2024-12-27 | $141.07 | $141.07 | $139.78 | $140.57 | $140.57 | 6,289 |
2024-12-26 | $141.39 | $142.18 | $141.37 | $141.96 | $141.96 | 6,612 |
2024-12-24 | $141.14 | $142.27 | $140.98 | $142.27 | $142.27 | 6,640 |
2024-12-23 | $140.50 | $140.65 | $139.02 | $140.35 | $140.35 | 15,449 |
2024-12-20 | $137.46 | $141.22 | $137.46 | $140.97 | $140.97 | 46,513 |
2024-12-19 | $139.42 | $139.81 | $137.88 | $137.90 | $137.90 | 11,877 |
2024-12-18 | $143.94 | $143.94 | $138.37 | $138.37 | $138.37 | 11,446 |
2024-12-17 | $144.36 | $144.50 | $143.29 | $143.50 | $143.50 | 13,740 |
2024-12-16 | $144.69 | $145.60 | $144.69 | $145.08 | $145.08 | 7,771 |
2024-12-13 | $144.83 | $145.18 | $144.09 | $144.75 | $144.75 | 85,236 |
2024-12-12 | $145.33 | $145.46 | $144.38 | $144.38 | $144.11 | 13,246 |
2024-12-11 | $145.50 | $145.50 | $144.95 | $145.06 | $144.78 | 17,831 |
2024-12-10 | $145.55 | $145.55 | $143.87 | $144.47 | $144.20 | 16,593 |
2024-12-09 | $148.96 | $148.96 | $145.25 | $145.25 | $144.97 | 10,406 |
2024-12-06 | $148.89 | $149.09 | $148.32 | $149.09 | $148.81 | 14,860 |
2024-12-05 | $148.89 | $149.16 | $148.14 | $148.36 | $148.08 | 41,422 |
2024-12-04 | $147.90 | $148.73 | $147.74 | $148.23 | $147.95 | 14,614 |
2024-12-03 | $146.59 | $147.74 | $146.59 | $147.29 | $147.01 | 27,071 |
2024-12-02 | $148.00 | $148.09 | $146.92 | $146.92 | $146.64 | 38,998 |
2024-11-29 | $147.68 | $148.29 | $147.68 | $148.29 | $148.01 | 4,198 |
2024-11-27 | $148.21 | $148.21 | $146.91 | $147.43 | $147.15 | 8,120 |
2024-11-26 | $147.06 | $147.85 | $147.06 | $147.52 | $147.24 | 117,096 |
2024-11-25 | $147.93 | $147.93 | $146.37 | $146.81 | $146.53 | 14,024 |
2024-11-22 | $145.51 | $146.67 | $145.51 | $146.37 | $146.37 | 10,198 |
2024-11-21 | $144.68 | $145.67 | $143.96 | $145.10 | $145.10 | 50,764 |
2024-11-20 | $143.39 | $143.57 | $142.14 | $143.54 | $143.54 | 31,047 |
2024-11-19 | $141.07 | $143.21 | $141.06 | $142.99 | $142.99 | 12,043 |
2024-11-18 | $141.28 | $142.20 | $140.88 | $141.95 | $141.95 | 12,180 |
2024-11-15 | $141.57 | $141.63 | $140.65 | $141.46 | $141.46 | 13,373 |
2024-11-14 | $143.59 | $143.59 | $141.70 | $142.02 | $142.02 | 10,148 |
2024-11-13 | $143.90 | $144.60 | $143.09 | $143.47 | $143.47 | 33,673 |
2024-11-12 | $143.78 | $144.18 | $142.77 | $143.50 | $143.50 | 25,917 |
2024-11-11 | $144.34 | $144.77 | $143.99 | $144.47 | $144.47 | 13,583 |
2024-11-08 | $140.96 | $143.45 | $140.96 | $143.00 | $143.00 | 24,775 |
2024-11-07 | $140.26 | $140.87 | $140.23 | $140.60 | $140.60 | 28,886 |
2024-11-06 | $139.60 | $139.77 | $137.60 | $139.77 | $139.77 | 35,519 |
2024-11-05 | $132.88 | $135.41 | $132.88 | $135.41 | $135.41 | 11,285 |
2024-11-04 | $132.42 | $133.05 | $132.41 | $132.81 | $132.81 | 23,178 |
2024-11-01 | $133.82 | $134.09 | $132.51 | $132.86 | $132.86 | 17,623 |
2024-10-31 | $133.86 | $134.30 | $132.94 | $132.94 | $132.94 | 32,677 |
2024-10-30 | $134.44 | $135.34 | $134.22 | $134.56 | $134.56 | 19,021 |
2024-10-29 | $133.97 | $134.99 | $133.97 | $134.99 | $134.99 | 28,976 |
2024-10-28 | $134.59 | $134.78 | $134.33 | $134.70 | $134.70 | 11,784 |
2024-10-25 | $134.93 | $134.99 | $132.79 | $133.64 | $133.64 | 41,020 |
2024-10-24 | $134.13 | $134.72 | $133.90 | $134.72 | $134.72 | 10,606 |
2024-10-23 | $134.28 | $134.95 | $133.77 | $134.16 | $134.16 | 11,193 |
2024-10-22 | $135.11 | $135.25 | $134.43 | $135.20 | $135.20 | 24,329 |
2024-10-21 | $136.01 | $136.01 | $134.83 | $135.32 | $135.32 | 10,490 |
2024-10-18 | $135.61 | $136.17 | $135.40 | $136.17 | $136.17 | 10,457 |
2024-10-17 | $136.17 | $136.39 | $135.33 | $135.39 | $135.39 | 41,675 |
2024-10-16 | $134.97 | $135.98 | $134.67 | $135.98 | $135.98 | 33,491 |
2024-10-15 | $135.36 | $135.64 | $134.46 | $134.46 | $134.46 | 8,880 |
2024-10-14 | $134.69 | $135.44 | $134.39 | $135.24 | $135.24 | 45,907 |
2024-10-11 | $133.15 | $134.75 | $133.11 | $134.75 | $134.75 | 14,036 |
2024-10-10 | $133.14 | $133.14 | $132.36 | $132.75 | $132.75 | 15,020 |
2024-10-09 | $132.36 | $133.39 | $132.36 | $133.36 | $133.36 | 13,985 |
2024-10-08 | $131.29 | $132.41 | $131.29 | $132.26 | $132.26 | 21,678 |
2024-10-07 | $131.14 | $131.73 | $130.04 | $130.79 | $130.79 | 29,882 |
2024-10-04 | $131.82 | $132.22 | $130.63 | $132.22 | $132.22 | 44,267 |
2024-10-03 | $130.40 | $130.79 | $130.00 | $130.60 | $130.60 | 36,461 |
2024-10-02 | $129.96 | $130.95 | $129.44 | $130.63 | $130.63 | 79,473 |
2024-10-01 | $131.10 | $131.10 | $129.48 | $130.13 | $130.13 | 72,178 |
2024-09-30 | $130.68 | $131.44 | $129.79 | $131.44 | $131.44 | 29,589 |
2024-09-27 | $131.38 | $131.51 | $130.58 | $131.02 | $131.02 | 479,792 |
2024-09-26 | $131.76 | $131.86 | $129.74 | $131.45 | $131.45 | 15,303 |
2024-09-25 | $131.04 | $131.57 | $130.29 | $130.70 | $130.60 | 15,043 |
2024-09-24 | $130.16 | $130.96 | $130.08 | $130.83 | $130.73 | 11,622 |
2024-09-23 | $130.31 | $130.66 | $130.13 | $130.52 | $130.42 | 8,308 |
2024-09-20 | $128.78 | $130.00 | $128.78 | $130.00 | $130.00 | 25,890 |
2024-09-19 | $129.44 | $129.59 | $128.70 | $129.30 | $129.30 | 10,152 |
2024-09-18 | $127.58 | $128.57 | $127.02 | $127.51 | $127.51 | 19,639 |
2024-09-17 | $127.85 | $128.31 | $127.04 | $127.49 | $127.49 | 16,293 |
2024-09-16 | $126.86 | $127.75 | $126.70 | $127.75 | $127.75 | 32,627 |
2024-09-13 | $126.02 | $127.07 | $126.02 | $126.76 | $126.76 | 8,931 |
2024-09-12 | $124.32 | $125.60 | $124.18 | $125.51 | $125.51 | 10,168 |
2024-09-11 | $123.21 | $124.38 | $121.06 | $124.11 | $124.11 | 12,027 |
2024-09-10 | $123.06 | $123.37 | $121.85 | $123.37 | $123.37 | 9,484 |
2024-09-09 | $122.01 | $123.20 | $122.01 | $122.50 | $122.50 | 8,996 |
2024-09-06 | $122.88 | $122.89 | $120.94 | $121.37 | $121.37 | 11,401 |
2024-09-05 | $123.70 | $123.70 | $122.34 | $122.87 | $122.87 | 18,326 |
2024-09-04 | $123.10 | $124.15 | $123.10 | $123.78 | $123.78 | 11,446 |
2024-09-03 | $126.37 | $126.54 | $123.20 | $123.57 | $123.57 | 116,635 |
2024-08-30 | $126.79 | $127.31 | $125.67 | $127.31 | $127.31 | 8,559 |
2024-08-29 | $125.84 | $127.10 | $125.72 | $126.10 | $126.10 | 12,247 |
2024-08-28 | $125.98 | $126.21 | $123.45 | $125.82 | $125.82 | 11,969 |
2024-08-27 | $125.04 | $126.55 | $125.04 | $126.04 | $126.04 | 11,958 |
2024-08-26 | $126.24 | $126.93 | $125.63 | $125.72 | $125.72 | 45,472 |
2024-08-23 | $125.58 | $126.59 | $125.53 | $126.32 | $126.32 | 8,571 |
2024-08-22 | $126.25 | $126.25 | $124.96 | $125.41 | $125.41 | 14,021 |
2024-08-21 | $125.41 | $126.04 | $125.15 | $126.04 | $126.04 | 12,972 |
2024-08-20 | $125.24 | $125.24 | $124.56 | $124.65 | $124.65 | 11,505 |
2024-08-19 | $124.07 | $125.35 | $124.07 | $125.35 | $125.35 | 30,027 |
2024-08-16 | $123.89 | $124.19 | $123.67 | $123.89 | $123.89 | 11,819 |
2024-08-15 | $123.62 | $124.56 | $123.58 | $124.56 | $124.56 | 44,800 |
2024-08-14 | $122.16 | $122.49 | $121.58 | $121.92 | $121.92 | 11,306 |
2024-08-13 | $120.84 | $121.68 | $120.54 | $121.61 | $121.61 | 18,490 |
2024-08-12 | $120.46 | $120.46 | $119.56 | $120.00 | $120.00 | 20,999 |
2024-08-09 | $119.42 | $120.54 | $119.42 | $120.54 | $120.54 | 7,671 |
2024-08-08 | $117.70 | $119.77 | $117.65 | $119.60 | $119.60 | 13,981 |
2024-08-07 | $118.69 | $119.27 | $116.19 | $116.19 | $116.19 | 27,294 |
2024-08-06 | $116.06 | $118.87 | $116.06 | $117.39 | $117.39 | 39,525 |
2024-08-05 | $113.55 | $116.48 | $113.30 | $115.51 | $115.51 | 29,194 |
2024-08-02 | $118.31 | $118.67 | $117.12 | $118.24 | $118.24 | 9,817 |
2024-08-01 | $123.29 | $123.65 | $120.30 | $121.31 | $121.31 | 43,119 |
2024-07-31 | $122.86 | $124.05 | $122.82 | $123.09 | $123.09 | 11,011 |
2024-07-30 | $122.41 | $122.99 | $120.95 | $121.68 | $121.68 | 28,469 |
2024-07-29 | $122.52 | $122.59 | $121.77 | $122.39 | $122.39 | 11,243 |
2024-07-26 | $121.44 | $122.45 | $121.35 | $122.13 | $122.13 | 14,229 |
2024-07-25 | $120.74 | $122.08 | $120.00 | $120.11 | $120.11 | 9,434 |
2024-07-24 | $123.18 | $123.18 | $120.93 | $120.99 | $120.99 | 28,164 |
2024-07-23 | $124.19 | $124.86 | $124.15 | $124.49 | $124.49 | 11,275 |
2024-07-22 | $123.15 | $123.94 | $122.87 | $123.66 | $123.66 | 8,836 |
2024-07-19 | $122.74 | $122.91 | $122.11 | $122.62 | $122.62 | 7,913 |
2024-07-18 | $123.80 | $124.23 | $122.28 | $122.99 | $122.99 | 14,183 |
2024-07-17 | $125.36 | $125.45 | $123.66 | $123.96 | $123.96 | 11,543 |
2024-07-16 | $126.39 | $126.97 | $126.12 | $126.60 | $126.60 | 36,711 |
2024-07-15 | $125.85 | $126.25 | $125.18 | $125.45 | $125.45 | 25,879 |
2024-07-12 | $124.76 | $126.17 | $124.60 | $125.62 | $125.62 | 38,978 |
2024-07-11 | $125.05 | $125.32 | $124.36 | $124.63 | $124.63 | 18,462 |
2024-07-10 | $123.96 | $124.83 | $123.44 | $124.48 | $124.48 | 37,445 |
2024-07-09 | $124.33 | $124.33 | $123.74 | $123.95 | $123.95 | 19,409 |
2024-07-08 | $124.20 | $124.20 | $123.76 | $123.88 | $123.88 | 19,730 |
2024-07-05 | $123.09 | $123.59 | $122.89 | $123.44 | $123.44 | 7,260 |
2024-07-03 | $122.40 | $123.51 | $122.40 | $123.12 | $123.12 | 9,140 |
2024-07-02 | $121.38 | $122.54 | $121.38 | $122.54 | $122.54 | 8,610 |
2024-07-01 | $123.08 | $123.21 | $121.38 | $122.23 | $122.23 | 40,997 |
2024-06-28 | $122.91 | $123.85 | $122.32 | $122.53 | $122.53 | 10,356 |
2024-06-27 | $122.00 | $122.87 | $122.00 | $122.87 | $122.87 | 17,873 |
2024-06-26 | $122.06 | $122.35 | $121.88 | $122.30 | $122.25 | 7,061 |
2024-06-25 | $122.71 | $123.00 | $120.90 | $123.00 | $122.95 | 11,767 |
2024-06-24 | $122.63 | $123.18 | $122.29 | $122.29 | $122.24 | 10,315 |
2024-06-21 | $122.81 | $123.16 | $122.13 | $123.16 | $123.11 | 14,492 |
2024-06-20 | $123.87 | $124.20 | $122.61 | $123.44 | $123.39 | 11,760 |
2024-06-18 | $122.88 | $123.87 | $122.88 | $123.87 | $123.82 | 10,853 |
2024-06-17 | $121.32 | $123.16 | $121.14 | $122.84 | $122.84 | 8,936 |
2024-06-14 | $121.54 | $121.79 | $120.72 | $121.79 | $121.79 | 13,293 |
2024-06-13 | $122.75 | $122.75 | $121.49 | $122.21 | $122.21 | 12,130 |
2024-06-12 | $122.40 | $122.89 | $122.10 | $122.84 | $122.84 | 17,269 |
2024-06-11 | $120.24 | $121.16 | $120.24 | $121.16 | $121.16 | 13,015 |
2024-06-10 | $119.55 | $121.23 | $119.55 | $121.00 | $121.00 | 6,003 |
2024-06-07 | $119.69 | $120.21 | $119.68 | $120.06 | $120.06 | 8,253 |
2024-06-06 | $120.77 | $120.80 | $119.83 | $119.93 | $119.93 | 32,413 |
2024-06-05 | $119.59 | $120.87 | $119.29 | $120.73 | $120.73 | 15,396 |
2024-06-04 | $118.68 | $119.34 | $118.15 | $118.70 | $118.70 | 35,679 |
2024-06-03 | $120.59 | $120.59 | $117.90 | $119.28 | $119.28 | 47,457 |
2024-05-31 | $120.35 | $120.35 | $117.93 | $120.25 | $120.25 | 8,884 |
2024-05-30 | $120.24 | $120.27 | $119.62 | $119.64 | $119.64 | 11,640 |
2024-05-29 | $120.76 | $121.06 | $120.58 | $120.68 | $120.68 | 13,525 |
2024-05-28 | $123.11 | $123.11 | $121.51 | $121.87 | $121.87 | 19,034 |
2024-05-24 | $121.67 | $123.02 | $121.67 | $122.83 | $122.83 | 8,480 |
2024-05-23 | $121.87 | $122.33 | $120.82 | $121.12 | $121.12 | 14,087 |
2024-05-22 | $122.64 | $123.05 | $121.69 | $122.14 | $122.14 | 85,645 |
2024-05-21 | $122.23 | $123.10 | $122.01 | $123.10 | $123.10 | 25,619 |
2024-05-20 | $122.08 | $122.98 | $122.08 | $122.60 | $122.60 | 9,224 |
2024-05-17 | $122.26 | $122.40 | $121.63 | $122.16 | $122.16 | 10,838 |
2024-05-16 | $122.61 | $122.83 | $122.11 | $122.11 | $122.11 | 46,040 |
2024-05-15 | $121.87 | $122.87 | $121.62 | $122.80 | $122.80 | 70,295 |
2024-05-14 | $120.10 | $120.89 | $120.10 | $120.89 | $120.89 | 6,925 |
2024-05-13 | $121.46 | $121.46 | $119.91 | $119.91 | $119.91 | 7,034 |
2024-05-10 | $121.12 | $121.42 | $120.68 | $121.13 | $121.13 | 12,377 |
2024-05-09 | $119.69 | $120.56 | $119.69 | $120.53 | $120.53 | 7,351 |
2024-05-08 | $118.97 | $119.88 | $118.82 | $119.68 | $119.68 | 14,162 |
2024-05-07 | $119.59 | $120.26 | $119.36 | $119.36 | $119.36 | 19,220 |
2024-05-06 | $118.78 | $120.00 | $118.78 | $120.00 | $120.00 | 35,288 |
2024-05-03 | $118.40 | $118.40 | $117.68 | $117.68 | $117.68 | 8,060 |
2024-05-02 | $116.80 | $117.21 | $115.48 | $116.99 | $116.99 | 29,938 |
2024-05-01 | $116.20 | $117.50 | $115.52 | $116.12 | $116.12 | 19,261 |
2024-04-30 | $118.10 | $118.52 | $116.63 | $116.67 | $116.67 | 19,714 |
2024-04-29 | $118.56 | $118.56 | $117.99 | $118.36 | $118.36 | 7,960 |
2024-04-26 | $117.50 | $118.47 | $117.50 | $118.28 | $118.28 | 13,690 |
2024-04-25 | $115.42 | $117.29 | $115.42 | $117.28 | $117.28 | 10,266 |
2024-04-24 | $117.38 | $118.28 | $116.17 | $117.05 | $117.05 | 26,096 |
2024-04-23 | $115.00 | $116.97 | $115.00 | $116.54 | $116.54 | 14,314 |
2024-04-22 | $114.25 | $115.36 | $113.62 | $114.39 | $114.39 | 15,812 |
2024-04-19 | $114.68 | $115.26 | $113.13 | $113.42 | $113.42 | 27,407 |
2024-04-18 | $116.05 | $116.62 | $114.91 | $114.91 | $114.91 | 17,752 |
2024-04-17 | $117.45 | $117.45 | $115.44 | $115.71 | $115.71 | 11,441 |
2024-04-16 | $116.75 | $117.35 | $116.04 | $116.88 | $116.88 | 13,519 |
2024-04-15 | $119.99 | $119.99 | $116.58 | $116.58 | $116.58 | 32,118 |
2024-04-12 | $119.45 | $119.68 | $118.03 | $118.80 | $118.80 | 125,333 |
2024-04-11 | $120.18 | $120.96 | $119.62 | $120.75 | $120.75 | 29,143 |
2024-04-10 | $119.36 | $120.74 | $119.36 | $120.05 | $120.05 | 35,708 |
2024-04-09 | $122.39 | $122.39 | $119.89 | $121.40 | $121.40 | 19,112 |
2024-04-08 | $122.19 | $122.19 | $121.64 | $121.82 | $121.82 | 25,100 |
2024-04-05 | $120.32 | $122.20 | $120.32 | $121.65 | $121.65 | 29,940 |
2024-04-04 | $123.18 | $123.45 | $120.14 | $120.14 | $120.14 | 19,788 |
2024-04-03 | $121.10 | $122.55 | $121.10 | $122.11 | $122.11 | 19,805 |
2024-04-02 | $121.76 | $121.87 | $121.00 | $121.69 | $121.69 | 14,646 |
2024-04-01 | $123.77 | $123.90 | $122.80 | $123.28 | $123.28 | 24,353 |
2024-03-28 | $123.39 | $123.96 | $123.28 | $123.28 | $123.28 | 16,436 |
2024-03-27 | $123.61 | $123.93 | $122.65 | $123.93 | $123.93 | 26,613 |
2024-03-26 | $123.27 | $123.58 | $122.81 | $122.81 | $122.81 | 15,533 |
2024-03-25 | $122.76 | $123.13 | $122.40 | $122.40 | $122.40 | 27,708 |
2024-03-22 | $123.47 | $123.47 | $122.65 | $122.75 | $122.75 | 25,539 |
2024-03-21 | $123.29 | $123.95 | $123.29 | $123.54 | $123.54 | 16,115 |
2024-03-20 | $120.34 | $122.11 | $120.34 | $122.08 | $122.06 | 15,489 |
2024-03-19 | $119.54 | $120.59 | $119.29 | $120.59 | $120.57 | 12,451 |
2024-03-18 | $120.74 | $121.27 | $120.17 | $120.49 | $120.47 | 19,517 |
2024-03-15 | $120.22 | $120.51 | $119.62 | $120.14 | $120.12 | 11,240 |
2024-03-14 | $122.10 | $122.10 | $120.59 | $121.01 | $120.99 | 12,481 |
2024-03-13 | $121.80 | $122.55 | $121.72 | $121.95 | $121.93 | 18,025 |
2024-03-12 | $121.41 | $122.18 | $120.55 | $122.03 | $122.01 | 35,802 |
2024-03-11 | $120.83 | $120.83 | $119.73 | $120.56 | $120.54 | 18,388 |
2024-03-08 | $123.22 | $123.78 | $121.31 | $121.50 | $121.48 | 20,849 |
2024-03-07 | $122.32 | $122.96 | $122.09 | $122.71 | $122.69 | 21,934 |
2024-03-06 | $122.01 | $122.23 | $121.13 | $121.47 | $121.45 | 25,748 |
2024-03-05 | $121.32 | $121.32 | $119.98 | $120.57 | $120.55 | 25,379 |
2024-03-04 | $121.85 | $122.86 | $121.85 | $122.19 | $122.17 | 34,075 |
2024-03-01 | $120.45 | $121.61 | $120.20 | $121.51 | $121.51 | 13,586 |
2024-02-29 | $119.72 | $120.29 | $119.28 | $120.29 | $120.29 | 28,788 |
2024-02-28 | $118.61 | $119.81 | $118.61 | $119.63 | $119.63 | 19,454 |
2024-02-27 | $119.36 | $119.52 | $118.92 | $119.35 | $119.35 | 65,124 |
2024-02-26 | $119.28 | $119.61 | $119.02 | $119.12 | $119.12 | 172,431 |
2024-02-23 | $119.60 | $119.60 | $118.32 | $119.07 | $119.07 | 18,233 |
2024-02-22 | $117.67 | $119.47 | $117.67 | $119.15 | $119.15 | 22,955 |
2024-02-21 | $115.69 | $115.75 | $114.66 | $115.75 | $115.75 | 19,503 |
2024-02-20 | $116.32 | $116.53 | $115.28 | $116.37 | $116.37 | 20,686 |
2024-02-16 | $118.59 | $118.91 | $117.28 | $117.33 | $117.33 | 25,659 |
2024-02-15 | $118.70 | $119.31 | $118.23 | $119.31 | $119.31 | 17,857 |
2024-02-14 | $116.44 | $117.83 | $116.44 | $117.83 | $117.83 | 35,442 |
2024-02-13 | $115.02 | $116.35 | $114.78 | $115.64 | $115.64 | 43,573 |
2024-02-12 | $117.52 | $118.32 | $117.20 | $117.40 | $117.40 | 21,222 |
2024-02-09 | $116.97 | $117.90 | $116.97 | $117.45 | $117.45 | 39,029 |
2024-02-08 | $116.02 | $117.02 | $116.02 | $117.02 | $117.02 | 163,710 |
2024-02-07 | $115.29 | $116.40 | $115.02 | $115.66 | $115.66 | 20,194 |
2024-02-06 | $115.10 | $115.29 | $114.24 | $115.00 | $115.00 | 24,353 |
2024-02-05 | $114.71 | $114.97 | $113.75 | $114.50 | $114.50 | 31,218 |
2024-02-02 | $113.58 | $115.41 | $113.51 | $115.04 | $115.04 | 91,260 |
2024-02-01 | $112.31 | $113.71 | $111.91 | $113.52 | $113.52 | 45,546 |
2024-01-31 | $112.93 | $113.00 | $111.53 | $111.63 | $111.63 | 17,303 |
2024-01-30 | $113.38 | $113.78 | $113.21 | $113.43 | $113.43 | 19,553 |
2024-01-29 | $112.50 | $113.59 | $112.15 | $113.44 | $113.44 | 64,933 |
2024-01-26 | $112.31 | $112.62 | $111.81 | $111.82 | $111.82 | 16,858 |
2024-01-25 | $112.35 | $112.52 | $111.69 | $112.30 | $112.30 | 14,391 |
2024-01-24 | $112.76 | $112.80 | $111.42 | $111.61 | $111.61 | 38,933 |
2024-01-23 | $111.78 | $112.20 | $111.38 | $111.70 | $111.70 | 13,033 |
2024-01-22 | $112.02 | $112.37 | $111.60 | $111.77 | $111.77 | 21,241 |
2024-01-19 | $109.89 | $111.30 | $109.58 | $111.30 | $111.30 | 22,438 |
2024-01-18 | $108.68 | $109.44 | $108.20 | $109.34 | $109.34 | 25,522 |
2024-01-17 | $107.62 | $108.01 | $107.32 | $107.79 | $107.79 | 16,419 |
2024-01-16 | $108.28 | $108.95 | $108.10 | $108.85 | $108.85 | 47,107 |
2024-01-12 | $109.27 | $109.60 | $108.59 | $108.95 | $108.95 | 299,254 |
2024-01-11 | $108.82 | $109.23 | $107.87 | $109.00 | $109.00 | 31,013 |
2024-01-10 | $108.46 | $109.19 | $108.35 | $108.79 | $108.79 | 25,406 |
2024-01-09 | $107.17 | $108.65 | $107.17 | $108.46 | $108.46 | 30,617 |
2024-01-08 | $106.60 | $108.17 | $106.53 | $108.04 | $108.04 | 36,636 |
2024-01-05 | $106.10 | $106.96 | $106.10 | $106.73 | $106.73 | 41,481 |
2024-01-04 | $106.19 | $107.24 | $106.19 | $106.46 | $106.46 | 15,732 |
2024-01-03 | $106.86 | $106.98 | $106.19 | $106.19 | $106.19 | 164,727 |
2024-01-02 | $108.56 | $108.75 | $107.33 | $108.05 | $108.05 | 93,559 |
2023-12-29 | $109.84 | $109.94 | $109.09 | $109.56 | $109.56 | 16,985 |
2023-12-28 | $109.78 | $110.05 | $109.78 | $110.03 | $110.03 | 42,077 |
2023-12-27 | $109.87 | $110.04 | $109.44 | $110.04 | $110.04 | 16,658 |
2023-12-26 | $109.43 | $109.92 | $109.41 | $109.92 | $109.92 | 10,977 |
2023-12-22 | $109.41 | $109.49 | $108.90 | $109.44 | $109.44 | 12,370 |
2023-12-21 | $108.91 | $109.27 | $108.39 | $109.00 | $108.79 | 13,385 |
2023-12-20 | $109.29 | $109.91 | $107.67 | $107.67 | $107.47 | 22,933 |
2023-12-19 | $109.03 | $109.89 | $109.03 | $109.86 | $109.86 | 36,977 |
2023-12-18 | $108.96 | $109.12 | $108.75 | $108.85 | $108.85 | 17,744 |
2023-12-15 | $108.48 | $109.04 | $108.29 | $108.43 | $108.43 | 28,381 |
2023-12-14 | $108.74 | $108.98 | $108.04 | $108.67 | $108.67 | 23,348 |
2023-12-13 | $106.72 | $108.18 | $105.84 | $108.01 | $108.01 | 42,853 |
2023-12-12 | $105.90 | $106.81 | $105.90 | $106.49 | $106.49 | 17,060 |
2023-12-11 | $105.24 | $106.27 | $105.24 | $105.92 | $105.92 | 18,635 |
2023-12-08 | $104.00 | $105.20 | $104.00 | $104.94 | $104.94 | 42,361 |
2023-12-07 | $103.87 | $104.23 | $103.62 | $103.97 | $103.97 | 102,671 |
2023-12-06 | $104.16 | $104.61 | $103.42 | $103.45 | $103.45 | 76,731 |
2023-12-05 | $104.03 | $104.17 | $103.47 | $103.79 | $103.79 | 21,804 |
2023-12-04 | $104.20 | $104.84 | $104.08 | $104.50 | $104.50 | 47,290 |
2023-12-01 | $103.65 | $105.20 | $103.65 | $105.05 | $105.05 | 39,502 |
2023-11-30 | $103.37 | $103.83 | $103.01 | $103.72 | $103.72 | 22,620 |
2023-11-29 | $103.40 | $104.00 | $103.15 | $103.20 | $103.20 | 26,589 |
2023-11-28 | $103.05 | $103.56 | $102.68 | $103.01 | $103.01 | 36,421 |
2023-11-27 | $102.94 | $103.55 | $102.94 | $103.27 | $103.27 | 24,536 |
2023-11-24 | $103.03 | $103.61 | $102.85 | $103.61 | $103.61 | 7,857 |
2023-11-22 | $102.96 | $103.65 | $102.93 | $103.26 | $103.26 | 28,082 |
2023-11-21 | $102.81 | $103.17 | $102.68 | $102.89 | $102.89 | 161,038 |
2023-11-20 | $102.34 | $103.46 | $102.34 | $103.24 | $103.24 | 23,341 |
2023-11-17 | $101.94 | $102.70 | $101.94 | $102.70 | $102.70 | 114,661 |
2023-11-16 | $101.52 | $102.06 | $101.28 | $101.51 | $101.51 | 16,340 |
2023-11-15 | $102.51 | $103.01 | $101.96 | $102.26 | $102.26 | 71,270 |
2023-11-14 | $101.01 | $102.47 | $101.01 | $102.20 | $102.20 | 47,081 |
2023-11-13 | $99.32 | $99.93 | $99.15 | $99.70 | $99.70 | 33,066 |
2023-11-10 | $98.37 | $99.66 | $98.16 | $99.49 | $99.49 | 57,391 |
2023-11-09 | $98.79 | $99.06 | $97.77 | $98.07 | $98.07 | 27,427 |
2023-11-08 | $98.32 | $98.71 | $97.96 | $98.43 | $98.43 | 25,001 |
2023-11-07 | $97.54 | $98.52 | $97.45 | $98.29 | $98.29 | 53,325 |
2023-11-06 | $97.67 | $97.88 | $97.22 | $97.88 | $97.88 | 202,688 |
2023-11-03 | $96.97 | $98.47 | $96.97 | $98.04 | $98.04 | 37,075 |
2023-11-02 | $95.02 | $96.43 | $95.02 | $96.32 | $96.32 | 28,885 |
2023-11-01 | $93.44 | $94.00 | $93.13 | $94.00 | $94.00 | 38,123 |
2023-10-31 | $92.41 | $93.23 | $92.01 | $93.08 | $93.08 | 27,447 |
2023-10-30 | $92.25 | $92.62 | $91.66 | $92.19 | $92.19 | 54,669 |
2023-10-27 | $92.66 | $92.66 | $91.36 | $91.56 | $91.56 | 520,960 |
2023-10-26 | $92.84 | $93.12 | $91.85 | $92.10 | $92.10 | 108,720 |
2023-10-25 | $94.17 | $94.17 | $92.68 | $92.84 | $92.84 | 256,844 |
2023-10-24 | $94.58 | $95.12 | $93.92 | $94.44 | $94.44 | 87,047 |
2023-10-23 | $93.63 | $94.78 | $93.29 | $93.91 | $93.91 | 19,366 |
2023-10-20 | $95.04 | $95.04 | $93.94 | $93.96 | $93.96 | 14,625 |
2023-10-19 | $96.75 | $97.22 | $95.28 | $95.54 | $95.54 | 23,172 |
2023-10-18 | $98.07 | $98.17 | $96.71 | $96.78 | $96.78 | 19,955 |
2023-10-17 | $97.62 | $99.37 | $97.62 | $98.87 | $98.87 | 52,321 |
2023-10-16 | $97.59 | $98.59 | $97.59 | $98.22 | $98.22 | 55,827 |
2023-10-13 | $98.53 | $98.57 | $96.81 | $97.16 | $97.16 | 19,686 |
2023-10-12 | $99.62 | $99.62 | $97.66 | $98.48 | $98.48 | 21,724 |
2023-10-11 | $99.04 | $99.27 | $98.41 | $99.27 | $99.27 | 30,569 |
2023-10-10 | $97.99 | $99.37 | $97.99 | $98.57 | $98.57 | 45,543 |
2023-10-09 | $96.69 | $97.95 | $96.51 | $97.95 | $97.95 | 25,575 |
2023-10-06 | $94.68 | $97.38 | $94.66 | $96.90 | $96.90 | 41,117 |
2023-10-05 | $95.31 | $95.72 | $94.70 | $95.30 | $95.30 | 56,989 |
2023-10-04 | $94.75 | $95.58 | $94.53 | $95.40 | $95.40 | 78,665 |
2023-10-03 | $95.64 | $95.91 | $94.33 | $94.68 | $94.68 | 52,411 |
2023-10-02 | $96.58 | $97.06 | $95.87 | $96.54 | $96.54 | 77,262 |
2023-09-29 | $98.06 | $98.10 | $96.76 | $96.76 | $96.76 | 30,823 |
2023-09-28 | $96.12 | $97.83 | $96.12 | $97.56 | $97.56 | 176,144 |
2023-09-27 | $96.34 | $96.72 | $95.61 | $96.51 | $96.51 | 18,234 |
2023-09-26 | $96.27 | $96.69 | $95.49 | $95.63 | $95.63 | 34,683 |
2023-09-25 | $96.50 | $97.12 | $96.50 | $97.05 | $97.05 | 16,371 |
2023-09-22 | $96.78 | $97.36 | $96.66 | $96.73 | $96.73 | 32,187 |
2023-09-21 | $98.02 | $98.12 | $96.57 | $96.57 | $96.46 | 12,392 |
2023-09-20 | $99.93 | $100.15 | $98.81 | $98.81 | $98.70 | 118,895 |
2023-09-19 | $99.56 | $99.77 | $98.90 | $99.48 | $99.36 | 42,608 |
2023-09-18 | $99.67 | $100.30 | $99.67 | $99.84 | $99.72 | 10,652 |
2023-09-15 | $100.77 | $100.95 | $99.57 | $99.88 | $99.76 | 34,878 |
2023-09-14 | $101.11 | $101.55 | $100.58 | $101.12 | $101.00 | 44,071 |
2023-09-13 | $100.55 | $100.96 | $100.16 | $100.41 | $100.30 | 23,042 |
2023-09-12 | $100.96 | $101.62 | $100.64 | $100.64 | $100.52 | 36,303 |
2023-09-11 | $101.66 | $101.89 | $101.24 | $101.78 | $101.66 | 80,087 |
2023-09-08 | $101.15 | $101.63 | $101.04 | $101.29 | $101.29 | 14,909 |
2023-09-07 | $100.60 | $101.39 | $100.42 | $100.93 | $100.93 | 76,919 |
2023-09-06 | $101.39 | $102.09 | $100.94 | $101.49 | $101.49 | 104,287 |
2023-09-05 | $102.07 | $102.21 | $101.58 | $101.60 | $101.60 | 23,585 |
2023-09-01 | $102.42 | $102.83 | $101.99 | $102.54 | $102.54 | 47,402 |
2023-08-31 | $102.02 | $102.28 | $101.68 | $101.99 | $101.99 | 12,206 |
2023-08-30 | $101.29 | $102.08 | $101.25 | $101.76 | $101.76 | 13,853 |
2023-08-29 | $99.39 | $101.21 | $99.39 | $101.10 | $101.10 | 23,004 |
2023-08-28 | $99.42 | $99.88 | $99.13 | $99.73 | $99.73 | 27,407 |
2023-08-25 | $98.39 | $99.22 | $97.61 | $98.63 | $98.63 | 107,355 |
2023-08-24 | $99.93 | $99.93 | $97.93 | $97.98 | $97.98 | 17,018 |
2023-08-23 | $98.37 | $99.80 | $98.23 | $99.75 | $99.75 | 13,976 |
2023-08-22 | $99.13 | $99.13 | $98.26 | $98.39 | $98.39 | 14,274 |
2023-08-21 | $98.18 | $98.73 | $97.82 | $98.57 | $98.57 | 26,187 |
2023-08-18 | $96.81 | $98.12 | $96.81 | $97.76 | $97.76 | 36,213 |
2023-08-17 | $99.15 | $99.26 | $97.56 | $97.83 | $97.83 | 16,016 |
2023-08-16 | $99.30 | $99.93 | $98.77 | $98.87 | $98.87 | 35,834 |
2023-08-15 | $100.34 | $100.43 | $99.28 | $99.28 | $99.28 | 55,912 |
2023-08-14 | $99.73 | $100.80 | $99.67 | $100.56 | $100.56 | 61,439 |
2023-08-11 | $100.00 | $100.50 | $99.92 | $100.06 | $100.06 | 324,578 |
2023-08-10 | $100.96 | $101.73 | $100.16 | $100.52 | $100.52 | 29,208 |
2023-08-09 | $101.17 | $101.17 | $100.26 | $100.37 | $100.37 | 28,752 |
2023-08-08 | $101.13 | $101.14 | $100.00 | $101.01 | $101.01 | 18,720 |
2023-08-07 | $101.28 | $101.98 | $101.28 | $101.93 | $101.93 | 17,725 |
2023-08-04 | $102.04 | $102.30 | $100.94 | $101.09 | $101.09 | 29,922 |
2023-08-03 | $101.42 | $102.19 | $101.39 | $101.84 | $101.84 | 33,483 |
2023-08-02 | $103.15 | $103.15 | $101.90 | $102.18 | $102.18 | 45,446 |
2023-08-01 | $103.82 | $104.17 | $103.55 | $104.06 | $104.06 | 50,006 |
2023-07-31 | $103.55 | $104.12 | $103.55 | $104.12 | $104.12 | 22,206 |
2023-07-28 | $103.17 | $103.56 | $102.80 | $103.09 | $103.09 | 19,913 |
2023-07-27 | $103.80 | $103.80 | $102.10 | $102.54 | $102.54 | 20,365 |
2023-07-26 | $103.13 | $103.42 | $102.77 | $103.14 | $103.14 | 22,812 |
2023-07-25 | $102.90 | $103.95 | $102.90 | $103.73 | $103.73 | 19,071 |
2023-07-24 | $103.16 | $103.16 | $102.63 | $102.94 | $102.94 | 35,381 |
2023-07-21 | $103.49 | $103.57 | $102.75 | $102.75 | $102.75 | 20,104 |
2023-07-20 | $103.76 | $103.76 | $102.78 | $103.26 | $103.26 | 28,526 |
2023-07-19 | $104.65 | $104.78 | $103.75 | $104.21 | $104.21 | 31,826 |
2023-07-18 | $103.52 | $104.51 | $103.52 | $104.25 | $104.25 | 29,582 |
2023-07-17 | $102.36 | $103.83 | $102.36 | $103.83 | $103.83 | 19,047 |
2023-07-14 | $103.13 | $103.13 | $102.29 | $102.51 | $102.51 | 13,140 |
2023-07-13 | $102.43 | $103.15 | $102.43 | $102.96 | $102.96 | 16,295 |
2023-07-12 | $102.94 | $102.94 | $101.79 | $102.01 | $102.01 | 47,911 |
2023-07-11 | $101.27 | $101.90 | $101.04 | $101.80 | $101.80 | 31,736 |
2023-07-10 | $99.43 | $101.17 | $99.43 | $101.10 | $101.10 | 31,424 |
2023-07-07 | $99.26 | $100.53 | $99.03 | $99.59 | $99.59 | 29,969 |
2023-07-06 | $99.57 | $99.57 | $98.60 | $99.14 | $99.14 | 40,001 |
2023-07-05 | $100.97 | $100.97 | $100.16 | $100.41 | $100.41 | 93,291 |
2023-07-03 | $101.13 | $101.38 | $100.65 | $101.38 | $101.38 | 32,787 |
2023-06-30 | $100.93 | $101.39 | $100.72 | $101.29 | $101.29 | 25,640 |
2023-06-29 | $99.49 | $100.16 | $99.37 | $100.01 | $100.01 | 39,070 |
2023-06-28 | $99.30 | $99.49 | $98.82 | $99.45 | $99.45 | 27,896 |
2023-06-27 | $97.79 | $99.32 | $97.70 | $99.23 | $99.23 | 32,696 |
2023-06-26 | $97.26 | $98.23 | $97.26 | $97.93 | $97.80 | 28,564 |
2023-06-23 | $97.18 | $98.50 | $96.93 | $97.45 | $97.32 | 192,749 |
2023-06-22 | $98.00 | $98.27 | $97.49 | $98.20 | $98.06 | 84,038 |
2023-06-21 | $98.18 | $98.77 | $97.99 | $98.51 | $98.38 | 30,751 |
2023-06-20 | $98.54 | $98.71 | $97.92 | $98.13 | $98.00 | 20,038 |
2023-06-16 | $99.68 | $100.00 | $99.04 | $99.33 | $99.20 | 16,037 |
2023-06-15 | $98.04 | $99.75 | $97.89 | $99.57 | $99.44 | 39,229 |
2023-06-14 | $98.67 | $98.72 | $97.61 | $98.58 | $98.45 | 31,616 |
2023-06-13 | $97.55 | $98.48 | $97.55 | $98.25 | $98.12 | 67,354 |
2023-06-12 | $96.05 | $97.76 | $96.05 | $97.13 | $97.00 | 25,401 |
2023-06-09 | $96.12 | $96.62 | $95.66 | $96.23 | $96.10 | 23,838 |
2023-06-08 | $95.56 | $96.30 | $95.39 | $96.30 | $96.17 | 21,029 |
2023-06-07 | $95.46 | $96.08 | $95.21 | $95.51 | $95.38 | 77,299 |
2023-06-06 | $94.69 | $95.62 | $94.69 | $95.49 | $95.36 | 17,271 |
2023-06-05 | $95.37 | $95.55 | $94.83 | $95.05 | $94.92 | 35,295 |
2023-06-02 | $94.34 | $95.62 | $94.34 | $95.61 | $95.48 | 23,175 |
2023-06-01 | $92.44 | $93.79 | $92.26 | $93.48 | $93.36 | 21,013 |
2023-05-31 | $92.72 | $92.77 | $92.02 | $92.35 | $92.23 | 17,774 |
2023-05-30 | $93.84 | $93.99 | $93.02 | $93.26 | $93.13 | 17,897 |
2023-05-26 | $92.78 | $93.76 | $92.78 | $93.76 | $93.63 | 37,185 |
2023-05-25 | $92.05 | $92.67 | $91.76 | $92.54 | $92.42 | 26,163 |
2023-05-24 | $91.91 | $91.91 | $91.34 | $91.36 | $91.24 | 15,390 |
2023-05-23 | $93.51 | $93.55 | $92.22 | $92.23 | $92.11 | 31,308 |
2023-05-22 | $93.92 | $94.44 | $93.92 | $93.94 | $93.81 | 18,764 |
2023-05-19 | $94.30 | $94.54 | $93.80 | $94.03 | $93.90 | 38,472 |
2023-05-18 | $93.04 | $94.30 | $93.04 | $94.22 | $94.09 | 101,743 |
2023-05-17 | $92.26 | $93.40 | $92.09 | $93.09 | $92.97 | 59,333 |
2023-05-16 | $92.46 | $92.75 | $91.76 | $91.76 | $91.63 | 39,262 |
2023-05-15 | $92.24 | $93.02 | $92.24 | $92.99 | $92.87 | 31,144 |
2023-05-12 | $92.36 | $92.69 | $91.66 | $92.56 | $92.44 | 26,362 |
2023-05-11 | $92.27 | $92.27 | $91.62 | $92.10 | $91.97 | 38,019 |
2023-05-10 | $93.20 | $93.20 | $91.73 | $92.52 | $92.39 | 24,048 |
2023-05-09 | $92.19 | $92.82 | $92.19 | $92.52 | $92.40 | 13,927 |
2023-05-08 | $92.83 | $92.83 | $92.29 | $92.67 | $92.55 | 21,835 |
2023-05-05 | $91.82 | $92.87 | $91.82 | $92.79 | $92.67 | 37,976 |
2023-05-04 | $91.71 | $91.71 | $90.82 | $90.91 | $90.79 | 59,916 |
2023-05-03 | $92.63 | $93.06 | $91.81 | $91.99 | $91.87 | 25,817 |
2023-05-02 | $93.27 | $93.27 | $91.57 | $92.65 | $92.53 | 30,408 |
2023-05-01 | $93.32 | $94.04 | $93.32 | $93.74 | $93.61 | 93,198 |
2023-04-28 | $92.11 | $93.43 | $92.11 | $93.43 | $93.31 | 13,405 |
2023-04-27 | $91.53 | $92.77 | $91.08 | $92.77 | $92.65 | 17,239 |
2023-04-26 | $92.12 | $92.19 | $91.08 | $91.35 | $91.22 | 30,341 |
2023-04-25 | $93.52 | $93.52 | $91.94 | $92.01 | $91.88 | 56,385 |
2023-04-24 | $93.65 | $93.97 | $93.52 | $93.92 | $93.79 | 35,272 |
2023-04-21 | $93.80 | $93.81 | $93.26 | $93.74 | $93.61 | 30,758 |
2023-04-20 | $93.27 | $94.27 | $93.27 | $93.74 | $93.61 | 15,660 |
2023-04-19 | $93.81 | $94.04 | $93.49 | $93.89 | $93.77 | 17,563 |
2023-04-18 | $94.44 | $94.52 | $93.87 | $94.21 | $94.08 | 15,202 |
2023-04-17 | $93.55 | $93.88 | $93.22 | $93.82 | $93.70 | 21,848 |
2023-04-14 | $93.65 | $94.30 | $93.00 | $93.71 | $93.58 | 31,490 |
2023-04-13 | $93.04 | $93.84 | $93.00 | $93.84 | $93.71 | 28,580 |
2023-04-12 | $93.83 | $93.83 | $92.76 | $92.99 | $92.87 | 100,869 |
2023-04-11 | $93.12 | $93.48 | $92.68 | $93.02 | $92.89 | 18,181 |
2023-04-10 | $91.88 | $93.04 | $91.85 | $92.96 | $92.84 | 41,904 |
2023-04-06 | $92.47 | $92.47 | $91.73 | $92.22 | $92.10 | 48,103 |
2023-04-05 | $92.33 | $92.73 | $91.60 | $92.58 | $92.46 | 226,161 |
2023-04-04 | $93.90 | $93.90 | $92.38 | $92.64 | $92.52 | 27,968 |
2023-04-03 | $93.76 | $94.00 | $93.17 | $94.00 | $93.87 | 63,844 |
2023-03-31 | $92.04 | $93.07 | $91.86 | $93.04 | $93.04 | 30,193 |
2023-03-30 | $91.94 | $91.94 | $91.31 | $91.90 | $91.90 | 14,537 |
2023-03-29 | $90.84 | $91.35 | $90.60 | $91.35 | $91.35 | 27,665 |
2023-03-28 | $89.75 | $90.05 | $89.51 | $89.91 | $89.91 | 204,103 |
2023-03-27 | $89.73 | $90.16 | $89.17 | $89.74 | $89.74 | 230,594 |
2023-03-24 | $88.16 | $89.00 | $87.57 | $88.99 | $88.99 | 13,331 |
2023-03-23 | $89.49 | $90.41 | $88.53 | $88.71 | $88.46 | 33,246 |
2023-03-22 | $90.91 | $91.40 | $89.00 | $89.00 | $88.75 | 58,838 |
2023-03-21 | $90.39 | $91.19 | $90.39 | $91.19 | $90.93 | 19,821 |
2023-03-20 | $88.41 | $89.85 | $88.41 | $89.85 | $89.85 | 17,258 |
2023-03-17 | $89.15 | $89.15 | $88.01 | $88.58 | $88.58 | 13,762 |
2023-03-16 | $87.73 | $89.86 | $87.58 | $89.86 | $89.86 | 23,006 |
2023-03-15 | $88.76 | $88.81 | $87.22 | $88.59 | $88.59 | 25,326 |
2023-03-14 | $90.33 | $91.29 | $89.33 | $90.23 | $90.23 | 38,659 |
2023-03-13 | $88.57 | $90.33 | $88.57 | $89.14 | $89.14 | 12,024 |
2023-03-10 | $91.68 | $91.80 | $89.57 | $90.03 | $90.03 | 24,747 |
2023-03-09 | $93.26 | $93.83 | $91.44 | $91.44 | $91.44 | 46,070 |
2023-03-08 | $93.07 | $93.47 | $92.65 | $93.20 | $93.20 | 21,221 |
2023-03-07 | $94.76 | $94.76 | $92.89 | $93.13 | $93.13 | 42,092 |
2023-03-06 | $94.96 | $95.16 | $94.39 | $94.71 | $94.71 | 23,698 |
2023-03-03 | $93.75 | $94.93 | $93.75 | $94.89 | $94.89 | 11,966 |
2023-03-02 | $92.63 | $93.94 | $92.20 | $93.94 | $93.94 | 19,703 |
2023-03-01 | $92.21 | $92.91 | $92.21 | $92.67 | $92.67 | 20,459 |
2023-02-28 | $92.90 | $93.15 | $92.17 | $92.17 | $92.17 | 14,109 |
2023-02-27 | $93.43 | $93.43 | $92.57 | $93.03 | $93.03 | 18,852 |
2023-02-24 | $92.74 | $92.77 | $91.88 | $92.54 | $92.54 | 15,981 |
2023-02-23 | $93.47 | $93.53 | $92.23 | $93.53 | $93.53 | 21,393 |
2023-02-22 | $92.83 | $93.28 | $92.26 | $92.44 | $92.44 | 22,478 |
2023-02-21 | $93.68 | $93.73 | $92.58 | $92.58 | $92.58 | 34,292 |
2023-02-17 | $94.58 | $94.66 | $93.89 | $94.66 | $94.66 | 14,213 |
2023-02-16 | $95.19 | $96.08 | $95.16 | $95.34 | $95.34 | 16,606 |
2023-02-15 | $95.55 | $96.24 | $95.31 | $96.21 | $96.21 | 48,784 |
2023-02-14 | $95.94 | $96.65 | $95.33 | $96.26 | $96.26 | 37,756 |
2023-02-13 | $95.40 | $96.36 | $95.40 | $96.15 | $96.15 | 30,406 |
2023-02-10 | $94.63 | $95.57 | $94.63 | $95.57 | $95.57 | 12,570 |
2023-02-09 | $95.84 | $96.31 | $94.55 | $94.55 | $94.55 | 13,729 |
2023-02-08 | $95.81 | $96.21 | $95.08 | $95.20 | $95.20 | 15,234 |
2023-02-07 | $94.83 | $96.39 | $94.13 | $96.32 | $96.32 | 21,532 |
2023-02-06 | $95.01 | $95.21 | $94.65 | $94.84 | $94.84 | 19,469 |
2023-02-03 | $95.50 | $96.48 | $95.22 | $95.66 | $95.66 | 24,368 |
2023-02-02 | $96.22 | $96.43 | $95.53 | $96.29 | $96.29 | 47,485 |
2023-02-01 | $94.98 | $96.51 | $94.32 | $95.76 | $95.76 | 66,132 |
2023-01-31 | $94.22 | $95.51 | $94.07 | $95.51 | $95.51 | 30,617 |
2023-01-30 | $94.46 | $95.02 | $93.93 | $93.99 | $93.99 | 31,806 |
2023-01-27 | $94.89 | $95.74 | $94.79 | $95.01 | $95.01 | 35,798 |
2023-01-26 | $94.93 | $95.40 | $94.22 | $95.35 | $95.35 | 21,406 |
2023-01-25 | $93.79 | $94.40 | $93.09 | $94.40 | $94.40 | 19,539 |
2023-01-24 | $94.31 | $94.79 | $93.97 | $94.31 | $94.31 | 19,877 |
2023-01-23 | $94.17 | $95.17 | $94.09 | $95.00 | $95.00 | 24,334 |
2023-01-20 | $92.74 | $94.07 | $92.56 | $94.07 | $94.07 | 13,588 |
2023-01-19 | $92.67 | $93.07 | $92.13 | $92.78 | $92.78 | 28,855 |
2023-01-18 | $95.15 | $95.48 | $93.09 | $93.27 | $93.27 | 59,672 |
2023-01-17 | $94.81 | $95.42 | $94.29 | $94.36 | $94.36 | 31,951 |
2023-01-13 | $93.85 | $94.93 | $93.85 | $94.59 | $94.59 | 27,222 |
2023-01-12 | $94.34 | $94.88 | $93.44 | $94.72 | $94.72 | 46,987 |
2023-01-11 | $93.58 | $94.28 | $93.34 | $94.28 | $94.28 | 45,958 |
2023-01-10 | $92.35 | $93.15 | $92.14 | $92.92 | $92.92 | 29,211 |
2023-01-09 | $93.00 | $93.79 | $92.47 | $92.70 | $92.70 | 84,514 |
2023-01-06 | $91.28 | $92.57 | $90.80 | $92.09 | $92.09 | 38,415 |
2023-01-05 | $90.51 | $90.72 | $90.20 | $90.49 | $90.49 | 11,735 |
2023-01-04 | $90.72 | $91.47 | $90.33 | $90.88 | $90.88 | 21,467 |
2023-01-03 | $91.58 | $92.12 | $89.76 | $90.60 | $90.60 | 57,747 |
2022-12-30 | $91.59 | $91.86 | $90.70 | $91.42 | $91.42 | 85,497 |
2022-12-29 | $91.29 | $92.95 | $91.29 | $91.70 | $91.70 | 56,083 |
2022-12-28 | $92.07 | $92.56 | $90.68 | $90.96 | $90.96 | 65,369 |
2022-12-27 | $92.51 | $92.56 | $91.88 | $92.46 | $92.46 | 29,441 |
2022-12-23 | $91.29 | $92.23 | $91.17 | $91.98 | $91.98 | 18,467 |
2022-12-22 | $92.91 | $92.91 | $90.30 | $91.94 | $91.62 | 47,776 |
2022-12-21 | $92.53 | $93.44 | $92.08 | $93.00 | $92.67 | 44,200 |
2022-12-20 | $91.26 | $92.20 | $91.06 | $91.90 | $91.58 | 44,070 |
2022-12-19 | $92.31 | $92.45 | $91.00 | $91.25 | $90.93 | 35,234 |
2022-12-16 | $92.31 | $92.75 | $91.61 | $92.50 | $92.17 | 55,861 |
2022-12-15 | $94.13 | $94.14 | $92.91 | $92.91 | $92.58 | 22,748 |
2022-12-14 | $96.02 | $96.52 | $94.83 | $95.59 | $95.25 | 78,992 |
2022-12-13 | $97.66 | $97.66 | $95.44 | $95.59 | $95.25 | 21,080 |
2022-12-12 | $93.86 | $95.20 | $93.80 | $94.97 | $94.64 | 24,387 |
2022-12-09 | $94.91 | $94.93 | $93.65 | $93.90 | $93.57 | 60,980 |
2022-12-08 | $95.26 | $95.64 | $94.55 | $95.07 | $94.73 | 168,198 |
2022-12-07 | $94.37 | $94.78 | $94.12 | $94.35 | $94.02 | 27,098 |
2022-12-06 | $95.83 | $95.83 | $93.95 | $94.34 | $94.01 | 30,444 |
2022-12-05 | $97.86 | $97.86 | $95.76 | $96.14 | $95.80 | 66,745 |
2022-12-02 | $97.43 | $98.48 | $97.21 | $98.48 | $98.48 | 61,832 |
2022-12-01 | $98.53 | $98.78 | $97.80 | $98.36 | $98.36 | 72,300 |
2022-11-30 | $95.92 | $98.01 | $95.25 | $97.76 | $97.76 | 28,268 |
2022-11-29 | $95.69 | $96.02 | $95.45 | $95.92 | $95.92 | 45,640 |
2022-11-28 | $96.10 | $96.52 | $95.24 | $95.24 | $95.24 | 27,183 |
2022-11-25 | $96.97 | $97.26 | $96.89 | $97.18 | $97.18 | 6,315 |
2022-11-23 | $96.63 | $97.73 | $96.29 | $96.63 | $96.63 | 18,420 |
2022-11-22 | $95.99 | $96.97 | $95.79 | $96.90 | $96.90 | 25,815 |
2022-11-21 | $94.84 | $95.57 | $94.34 | $95.07 | $95.07 | 16,532 |
2022-11-18 | $95.64 | $95.68 | $94.77 | $95.56 | $95.56 | 16,941 |
2022-11-17 | $94.64 | $95.37 | $94.05 | $95.10 | $95.10 | 30,710 |
2022-11-16 | $96.35 | $96.46 | $95.54 | $95.60 | $95.60 | 36,791 |
2022-11-15 | $97.12 | $97.12 | $96.08 | $96.67 | $96.67 | 21,052 |
2022-11-14 | $96.66 | $97.06 | $95.74 | $95.90 | $95.90 | 43,066 |
2022-11-11 | $96.22 | $96.57 | $95.40 | $96.26 | $96.26 | 42,727 |
2022-11-10 | $94.61 | $95.69 | $94.12 | $95.49 | $95.49 | 36,089 |
2022-11-09 | $93.88 | $93.88 | $91.53 | $91.65 | $91.65 | 22,264 |
2022-11-08 | $93.83 | $94.71 | $93.21 | $94.32 | $94.32 | 43,781 |
2022-11-07 | $93.01 | $93.60 | $92.56 | $93.25 | $93.25 | 86,583 |
2022-11-04 | $93.31 | $93.33 | $91.26 | $92.41 | $92.41 | 29,265 |
2022-11-03 | $91.02 | $92.30 | $90.44 | $91.80 | $91.80 | 104,324 |
2022-11-02 | $93.84 | $94.34 | $91.37 | $91.50 | $91.50 | 77,122 |
2022-11-01 | $94.64 | $94.64 | $93.50 | $93.87 | $93.87 | 27,722 |
2022-10-31 | $93.31 | $94.18 | $93.31 | $93.55 | $93.55 | 15,461 |
2022-10-28 | $92.46 | $93.70 | $92.11 | $93.70 | $93.70 | 23,888 |
2022-10-27 | $92.67 | $93.29 | $92.18 | $92.26 | $92.26 | 32,762 |
2022-10-26 | $91.89 | $93.08 | $91.89 | $92.08 | $92.08 | 23,615 |
2022-10-25 | $90.20 | $91.65 | $90.20 | $91.65 | $91.65 | 28,460 |
2022-10-24 | $89.88 | $90.65 | $89.66 | $90.42 | $90.42 | 22,755 |
2022-10-21 | $87.55 | $89.72 | $87.36 | $89.67 | $89.67 | 34,476 |
2022-10-20 | $88.36 | $89.01 | $87.27 | $87.53 | $87.53 | 14,645 |
2022-10-19 | $88.34 | $88.69 | $87.65 | $88.26 | $88.26 | 30,522 |
2022-10-18 | $89.38 | $89.57 | $87.74 | $88.64 | $88.64 | 74,270 |
2022-10-17 | $87.06 | $87.82 | $87.06 | $87.55 | $87.55 | 86,275 |
2022-10-14 | $88.72 | $89.05 | $85.47 | $85.68 | $85.68 | 46,557 |
2022-10-13 | $84.84 | $88.67 | $84.56 | $88.40 | $88.40 | 24,866 |
2022-10-12 | $86.53 | $87.00 | $86.24 | $86.47 | $86.47 | 24,522 |
2022-10-11 | $86.42 | $87.70 | $85.83 | $86.48 | $86.48 | 38,153 |
2022-10-10 | $87.87 | $88.12 | $86.78 | $87.15 | $87.15 | 31,163 |
2022-10-07 | $89.08 | $89.12 | $87.25 | $87.75 | $87.75 | 71,891 |
2022-10-06 | $90.39 | $91.07 | $89.83 | $89.99 | $89.99 | 18,471 |
2022-10-05 | $89.91 | $91.22 | $89.50 | $90.67 | $90.67 | 32,825 |
2022-10-04 | $89.50 | $90.85 | $89.50 | $90.85 | $90.85 | 40,141 |
2022-10-03 | $86.40 | $88.60 | $86.40 | $88.19 | $88.19 | 47,542 |
2022-09-30 | $86.40 | $87.17 | $85.46 | $85.55 | $85.55 | 20,568 |
2022-09-29 | $86.91 | $86.91 | $85.68 | $86.46 | $86.46 | 24,726 |
2022-09-28 | $86.23 | $88.02 | $86.00 | $87.72 | $87.72 | 33,713 |
2022-09-27 | $86.64 | $86.90 | $85.18 | $85.71 | $85.71 | 23,965 |
2022-09-26 | $86.34 | $87.16 | $85.47 | $85.72 | $85.72 | 39,672 |
2022-09-23 | $87.36 | $87.36 | $85.75 | $86.68 | $86.68 | 62,173 |
2022-09-22 | $89.94 | $89.94 | $88.67 | $88.86 | $88.56 | 25,548 |
2022-09-21 | $92.08 | $92.63 | $90.06 | $90.08 | $89.79 | 106,874 |
2022-09-20 | $91.91 | $91.98 | $90.89 | $91.44 | $91.14 | 11,604 |
2022-09-19 | $91.35 | $92.75 | $91.35 | $92.67 | $92.37 | 24,812 |
2022-09-16 | $92.16 | $92.35 | $91.43 | $92.31 | $92.31 | 21,701 |
2022-09-15 | $94.23 | $94.37 | $93.10 | $93.40 | $93.40 | 23,385 |
2022-09-14 | $94.51 | $94.91 | $93.72 | $94.49 | $94.49 | 24,828 |
2022-09-13 | $95.78 | $96.02 | $94.01 | $94.39 | $94.39 | 20,894 |
2022-09-12 | $97.59 | $98.04 | $97.49 | $97.83 | $97.83 | 11,696 |
2022-09-09 | $96.43 | $97.28 | $96.40 | $97.15 | $97.15 | 8,720 |
2022-09-08 | $94.23 | $95.78 | $94.06 | $95.73 | $95.73 | 17,526 |
2022-09-07 | $92.80 | $94.92 | $92.80 | $94.78 | $94.78 | 30,621 |
2022-09-06 | $93.52 | $93.83 | $92.71 | $93.11 | $93.11 | 17,406 |
2022-09-02 | $94.98 | $95.07 | $92.81 | $93.18 | $93.18 | 15,375 |
2022-09-01 | $93.07 | $93.93 | $92.48 | $93.91 | $93.91 | 28,498 |
2022-08-31 | $94.74 | $94.96 | $93.81 | $93.92 | $93.92 | 17,567 |
2022-08-30 | $95.94 | $95.94 | $94.16 | $94.57 | $94.57 | 34,279 |
2022-08-29 | $95.84 | $96.61 | $95.62 | $95.79 | $95.79 | 16,152 |
2022-08-26 | $99.54 | $99.54 | $96.50 | $96.54 | $96.54 | 21,499 |
2022-08-25 | $98.72 | $99.54 | $98.42 | $99.51 | $99.51 | 20,448 |
2022-08-24 | $97.81 | $98.45 | $97.81 | $98.26 | $98.26 | 15,522 |
2022-08-23 | $97.99 | $98.45 | $97.72 | $97.87 | $97.87 | 18,247 |
2022-08-22 | $98.34 | $98.46 | $97.66 | $97.89 | $97.89 | 20,187 |
2022-08-19 | $99.94 | $99.96 | $99.27 | $99.61 | $99.61 | 18,592 |
2022-08-18 | $100.32 | $100.67 | $100.14 | $100.67 | $100.67 | 16,618 |
2022-08-17 | $100.13 | $100.65 | $99.70 | $100.18 | $100.18 | 24,142 |
2022-08-16 | $100.62 | $101.28 | $100.42 | $100.88 | $100.88 | 26,003 |
2022-08-15 | $99.68 | $100.95 | $99.68 | $100.90 | $100.90 | 89,883 |
2022-08-12 | $99.58 | $100.51 | $99.18 | $100.48 | $100.48 | 22,030 |
2022-08-11 | $99.55 | $100.04 | $98.90 | $98.93 | $98.93 | 18,628 |
2022-08-10 | $98.44 | $98.93 | $98.05 | $98.81 | $98.81 | 141,495 |
2022-08-09 | $97.23 | $97.40 | $96.66 | $96.83 | $96.83 | 31,375 |
2022-08-08 | $97.60 | $98.08 | $97.20 | $97.41 | $97.41 | 13,198 |
2022-08-05 | $95.65 | $97.21 | $95.65 | $97.21 | $97.21 | 12,661 |
2022-08-04 | $96.75 | $96.91 | $96.48 | $96.72 | $96.72 | 48,812 |
2022-08-03 | $96.68 | $97.07 | $96.23 | $96.88 | $96.88 | 21,399 |
2022-08-02 | $95.97 | $96.96 | $95.54 | $95.98 | $95.98 | 21,665 |
2022-08-01 | $96.18 | $96.80 | $96.03 | $96.42 | $96.42 | 18,597 |
2022-07-29 | $95.77 | $97.03 | $95.74 | $96.94 | $96.94 | 24,826 |
2022-07-28 | $94.25 | $95.89 | $93.75 | $95.72 | $95.72 | 40,321 |
2022-07-27 | $92.41 | $94.25 | $92.38 | $93.93 | $93.93 | 29,595 |
2022-07-26 | $92.04 | $92.05 | $91.52 | $91.87 | $91.87 | 26,208 |
2022-07-25 | $91.80 | $92.55 | $91.80 | $92.50 | $92.50 | 11,489 |
2022-07-22 | $92.98 | $93.31 | $91.69 | $92.06 | $92.06 | 12,802 |
2022-07-21 | $91.57 | $92.83 | $91.48 | $92.81 | $92.81 | 32,785 |
2022-07-20 | $91.17 | $92.06 | $91.17 | $91.84 | $91.84 | 21,693 |
2022-07-19 | $89.82 | $91.32 | $89.69 | $91.25 | $91.25 | 23,719 |
2022-07-18 | $90.00 | $90.03 | $88.48 | $88.65 | $88.65 | 14,400 |
2022-07-15 | $88.71 | $89.27 | $88.12 | $89.20 | $89.20 | 22,441 |
2022-07-14 | $86.84 | $87.75 | $86.14 | $87.71 | $87.71 | 29,297 |
2022-07-13 | $87.28 | $88.72 | $87.28 | $88.13 | $88.13 | 68,454 |
2022-07-12 | $89.40 | $89.60 | $88.06 | $88.42 | $88.42 | 29,084 |
2022-07-11 | $89.79 | $90.21 | $89.54 | $89.60 | $89.60 | 20,621 |
2022-07-08 | $90.23 | $90.92 | $89.72 | $90.49 | $90.49 | 45,872 |
2022-07-07 | $89.57 | $90.75 | $89.57 | $90.53 | $90.53 | 75,550 |
2022-07-06 | $88.84 | $89.32 | $88.06 | $88.90 | $88.90 | 25,793 |
2022-07-05 | $87.50 | $88.71 | $86.77 | $88.66 | $88.66 | 47,760 |
2022-07-01 | $87.97 | $89.06 | $87.34 | $88.88 | $88.88 | 42,385 |
2022-06-30 | $87.72 | $88.93 | $87.21 | $88.14 | $88.14 | 39,996 |
2022-06-29 | $89.55 | $89.55 | $88.34 | $88.74 | $88.74 | 30,506 |
2022-06-28 | $91.30 | $91.76 | $89.19 | $89.33 | $89.33 | 19,765 |
2022-06-27 | $90.80 | $91.16 | $90.44 | $90.63 | $90.63 | 27,231 |
2022-06-24 | $89.03 | $90.40 | $88.78 | $90.37 | $90.37 | 23,535 |
2022-06-23 | $87.69 | $88.19 | $86.93 | $88.12 | $87.99 | 32,149 |
2022-06-22 | $85.99 | $88.03 | $85.99 | $87.21 | $87.09 | 29,028 |
2022-06-21 | $86.73 | $87.89 | $86.73 | $87.49 | $87.37 | 44,893 |
2022-06-17 | $85.50 | $86.43 | $84.65 | $85.37 | $85.25 | 107,828 |
2022-06-16 | $86.77 | $86.91 | $85.04 | $85.43 | $85.31 | 32,045 |
2022-06-15 | $88.76 | $89.91 | $87.56 | $88.87 | $88.74 | 33,879 |
2022-06-14 | $88.85 | $89.05 | $87.23 | $88.01 | $87.88 | 65,989 |
2022-06-13 | $89.44 | $89.47 | $87.64 | $87.98 | $87.85 | 50,547 |
2022-06-10 | $92.83 | $92.95 | $91.86 | $92.05 | $91.92 | 87,614 |
2022-06-09 | $96.24 | $96.41 | $94.47 | $94.47 | $94.34 | 15,328 |
2022-06-08 | $97.59 | $97.73 | $96.45 | $96.53 | $96.39 | 53,896 |
2022-06-07 | $95.99 | $98.17 | $95.99 | $98.11 | $97.97 | 31,260 |
2022-06-06 | $97.81 | $97.81 | $96.65 | $96.92 | $96.78 | 22,643 |
2022-06-03 | $96.86 | $97.26 | $96.54 | $96.85 | $96.71 | 74,357 |
2022-06-02 | $95.77 | $97.84 | $95.54 | $97.84 | $97.70 | 30,110 |
2022-06-01 | $97.11 | $97.17 | $94.93 | $95.74 | $95.60 | 26,683 |
2022-05-31 | $97.47 | $97.47 | $96.23 | $96.48 | $96.34 | 38,246 |
2022-05-27 | $95.68 | $97.66 | $95.68 | $97.66 | $97.52 | 32,978 |
2022-05-26 | $93.28 | $95.34 | $93.28 | $95.08 | $94.94 | 53,565 |
2022-05-25 | $91.56 | $93.37 | $91.56 | $92.93 | $92.80 | 57,097 |
2022-05-24 | $91.78 | $92.14 | $90.38 | $91.79 | $91.66 | 53,027 |
2022-05-23 | $92.02 | $92.70 | $91.28 | $92.54 | $92.41 | 33,944 |
2022-05-20 | $92.06 | $92.10 | $89.01 | $91.23 | $91.10 | 55,118 |
2022-05-19 | $90.13 | $91.98 | $90.01 | $90.97 | $90.84 | 51,040 |
2022-05-18 | $94.04 | $94.09 | $90.60 | $90.92 | $90.79 | 32,207 |
2022-05-17 | $94.86 | $95.07 | $93.85 | $95.04 | $94.90 | 63,020 |
2022-05-16 | $93.66 | $94.14 | $93.21 | $93.41 | $93.28 | 24,148 |
2022-05-13 | $92.09 | $94.17 | $92.09 | $93.80 | $93.67 | 30,622 |
2022-05-12 | $89.82 | $91.31 | $89.25 | $90.84 | $90.71 | 112,495 |
2022-05-11 | $91.44 | $93.08 | $90.29 | $90.44 | $90.31 | 50,563 |
2022-05-10 | $92.59 | $93.06 | $90.18 | $91.51 | $91.38 | 52,318 |
2022-05-09 | $93.79 | $93.97 | $90.75 | $91.06 | $90.93 | 120,689 |
2022-05-06 | $95.65 | $96.22 | $94.16 | $95.57 | $95.43 | 50,305 |
2022-05-05 | $99.14 | $99.14 | $95.38 | $96.26 | $96.12 | 29,328 |
2022-05-04 | $97.49 | $99.97 | $96.22 | $99.80 | $99.66 | 31,248 |
2022-05-03 | $96.41 | $97.61 | $96.41 | $97.23 | $97.09 | 48,288 |
2022-05-02 | $95.84 | $96.78 | $94.33 | $96.36 | $96.22 | 64,731 |
2022-04-29 | $99.07 | $99.72 | $96.09 | $96.19 | $96.05 | 19,177 |
2022-04-28 | $98.42 | $100.16 | $97.20 | $99.72 | $99.58 | 40,693 |
2022-04-27 | $97.77 | $98.89 | $97.30 | $97.82 | $97.68 | 26,853 |
2022-04-26 | $99.16 | $99.36 | $97.46 | $97.49 | $97.35 | 32,104 |
2022-04-25 | $98.65 | $99.87 | $97.56 | $99.85 | $99.71 | 83,517 |
2022-04-22 | $102.42 | $102.42 | $99.45 | $99.54 | $99.40 | 38,976 |
2022-04-21 | $105.89 | $105.96 | $102.62 | $102.72 | $102.57 | 34,163 |
2022-04-20 | $105.09 | $105.61 | $104.68 | $105.09 | $104.94 | 45,438 |
2022-04-19 | $102.88 | $104.64 | $102.88 | $104.47 | $104.32 | 24,763 |
2022-04-18 | $103.33 | $103.53 | $102.50 | $102.97 | $102.82 | 31,908 |
2022-04-14 | $104.73 | $104.82 | $103.44 | $103.50 | $103.35 | 23,019 |
2022-04-13 | $103.53 | $104.77 | $103.53 | $104.67 | $104.52 | 184,819 |
2022-04-12 | $104.26 | $104.91 | $102.93 | $103.20 | $103.05 | 27,703 |
2022-04-11 | $104.38 | $104.38 | $103.33 | $103.38 | $103.23 | 45,715 |
2022-04-08 | $104.81 | $105.54 | $104.55 | $105.02 | $104.87 | 32,435 |
2022-04-07 | $103.99 | $105.58 | $103.65 | $105.00 | $104.85 | 46,339 |
2022-04-06 | $104.26 | $104.69 | $103.53 | $104.25 | $104.10 | 29,987 |
2022-04-05 | $107.35 | $107.36 | $105.25 | $105.52 | $105.37 | 46,906 |
2022-04-04 | $106.98 | $107.59 | $106.98 | $107.56 | $107.41 | 34,199 |
2022-04-01 | $107.10 | $107.23 | $105.98 | $106.83 | $106.68 | 51,590 |
2022-03-31 | $108.26 | $108.69 | $106.64 | $106.70 | $106.55 | 48,228 |
2022-03-30 | $109.18 | $109.24 | $107.75 | $108.08 | $107.93 | 36,548 |
2022-03-29 | $108.69 | $109.74 | $108.21 | $109.58 | $109.42 | 21,291 |
2022-03-28 | $106.58 | $107.55 | $106.02 | $107.50 | $107.35 | 21,393 |
2022-03-25 | $106.88 | $106.88 | $105.67 | $106.72 | $106.57 | 33,705 |
2022-03-24 | $106.13 | $106.84 | $105.16 | $106.84 | $106.60 | 41,290 |
2022-03-23 | $106.05 | $106.55 | $105.08 | $105.08 | $104.84 | 31,523 |
2022-03-22 | $105.80 | $106.94 | $105.80 | $106.73 | $106.49 | 26,930 |
2022-03-21 | $106.07 | $106.30 | $104.58 | $105.48 | $105.24 | 26,109 |
2022-03-18 | $103.78 | $106.10 | $103.78 | $105.99 | $105.75 | 148,997 |
2022-03-17 | $102.12 | $104.28 | $102.12 | $104.28 | $104.05 | 30,964 |
2022-03-16 | $100.60 | $102.59 | $99.71 | $102.59 | $102.36 | 30,166 |
2022-03-15 | $97.60 | $99.49 | $97.41 | $99.37 | $99.15 | 21,573 |
2022-03-14 | $98.73 | $99.25 | $96.71 | $97.10 | $96.88 | 35,992 |
2022-03-11 | $101.09 | $101.20 | $98.53 | $98.53 | $98.31 | 24,239 |
2022-03-10 | $99.32 | $100.48 | $98.88 | $100.25 | $100.02 | 90,794 |
2022-03-09 | $99.56 | $101.39 | $99.37 | $100.78 | $100.55 | 39,671 |
2022-03-08 | $97.87 | $99.64 | $96.86 | $97.47 | $97.25 | 51,201 |
2022-03-07 | $102.04 | $102.04 | $97.75 | $97.75 | $97.53 | 60,556 |
2022-03-04 | $102.51 | $102.66 | $101.10 | $102.09 | $101.86 | 55,068 |
2022-03-03 | $104.97 | $105.00 | $102.80 | $103.16 | $102.93 | 30,848 |
2022-03-02 | $102.92 | $104.99 | $102.91 | $104.56 | $104.33 | 83,259 |
2022-03-01 | $103.75 | $104.16 | $101.52 | $102.19 | $101.96 | 57,438 |
2022-02-28 | $103.24 | $104.65 | $102.63 | $103.88 | $103.65 | 23,891 |
2022-02-25 | $102.43 | $104.44 | $101.54 | $104.43 | $104.20 | 389,834 |
2022-02-24 | $96.10 | $102.32 | $96.10 | $102.09 | $101.86 | 135,847 |
2022-02-23 | $102.12 | $102.56 | $99.07 | $99.07 | $98.85 | 70,239 |
2022-02-22 | $101.97 | $102.99 | $100.44 | $101.15 | $100.92 | 47,212 |
2022-02-18 | $103.36 | $103.85 | $102.00 | $102.47 | $102.24 | 38,510 |
2022-02-17 | $105.58 | $105.58 | $103.18 | $103.25 | $103.02 | 58,516 |
2022-02-16 | $105.66 | $106.59 | $104.95 | $106.35 | $106.11 | 189,173 |
2022-02-15 | $105.20 | $106.33 | $105.20 | $106.24 | $106.00 | 33,213 |
2022-02-14 | $104.61 | $105.37 | $103.18 | $103.96 | $103.73 | 51,951 |
2022-02-11 | $107.87 | $107.99 | $104.26 | $104.72 | $104.48 | 31,208 |
2022-02-10 | $107.75 | $110.00 | $106.94 | $107.46 | $107.22 | 73,324 |
2022-02-09 | $108.07 | $109.41 | $108.07 | $109.37 | $109.12 | 78,742 |
2022-02-08 | $105.44 | $106.96 | $105.09 | $106.77 | $106.53 | 55,131 |
2022-02-07 | $106.23 | $106.76 | $105.52 | $105.74 | $105.50 | 61,210 |
2022-02-04 | $105.10 | $106.85 | $104.53 | $105.82 | $105.58 | 187,177 |
2022-02-03 | $106.04 | $106.79 | $104.87 | $105.08 | $104.84 | 160,163 |
2022-02-02 | $107.28 | $107.83 | $106.68 | $107.62 | $107.38 | 36,317 |
2022-02-01 | $106.24 | $106.68 | $104.79 | $106.61 | $106.37 | 80,031 |
2022-01-31 | $102.45 | $105.64 | $102.45 | $105.55 | $105.31 | 61,683 |
2022-01-28 | $99.86 | $102.42 | $98.62 | $102.30 | $102.07 | 65,946 |
2022-01-27 | $102.27 | $102.79 | $99.39 | $99.76 | $99.54 | 74,049 |
2022-01-26 | $103.51 | $104.59 | $100.13 | $101.04 | $100.81 | 114,029 |
2022-01-25 | $102.19 | $103.34 | $100.79 | $101.83 | $101.60 | 96,184 |
2022-01-24 | $101.00 | $104.13 | $98.51 | $103.99 | $103.76 | 256,229 |
2022-01-21 | $104.53 | $105.52 | $102.78 | $102.78 | $102.55 | 113,711 |
2022-01-20 | $107.08 | $108.38 | $104.89 | $104.93 | $104.69 | 45,768 |
2022-01-19 | $108.44 | $109.02 | $106.50 | $106.50 | $106.26 | 47,192 |
2022-01-18 | $108.83 | $109.02 | $107.56 | $107.83 | $107.59 | 91,632 |
2022-01-14 | $109.89 | $110.76 | $108.86 | $110.43 | $110.18 | 46,898 |
2022-01-13 | $113.89 | $113.94 | $110.57 | $110.81 | $110.56 | 50,761 |
2022-01-12 | $113.75 | $114.32 | $112.95 | $113.49 | $113.24 | 66,775 |
2022-01-11 | $111.61 | $113.15 | $110.89 | $113.14 | $112.89 | 61,603 |
2022-01-10 | $111.07 | $111.88 | $109.04 | $111.78 | $111.53 | 75,188 |
2022-01-07 | $113.63 | $114.10 | $111.90 | $112.03 | $111.78 | 143,361 |
2022-01-06 | $113.19 | $114.52 | $111.90 | $113.67 | $113.41 | 72,208 |
2022-01-05 | $116.92 | $117.03 | $113.35 | $113.51 | $113.26 | 63,219 |
2022-01-04 | $118.71 | $118.81 | $116.19 | $117.52 | $117.26 | 105,295 |
2022-01-03 | $120.49 | $120.49 | $118.02 | $118.68 | $118.41 | 243,267 |
2021-12-31 | $120.31 | $120.74 | $120.18 | $120.25 | $119.98 | 14,068 |
2021-12-30 | $120.68 | $121.30 | $120.31 | $120.42 | $120.15 | 62,042 |
2021-12-29 | $120.36 | $120.85 | $119.76 | $120.61 | $120.34 | 28,904 |
2021-12-28 | $121.52 | $121.52 | $120.12 | $120.51 | $120.24 | 324,178 |
2021-12-27 | $119.92 | $121.31 | $119.89 | $121.31 | $121.04 | 21,520 |
2021-12-23 | $118.99 | $119.76 | $118.94 | $119.41 | $119.14 | 25,839 |
2021-12-22 | $117.25 | $118.57 | $117.04 | $118.48 | $118.21 | 22,216 |
2021-12-21 | $115.46 | $117.37 | $115.10 | $117.35 | $117.09 | 123,730 |
2021-12-20 | $114.20 | $114.47 | $113.11 | $114.24 | $113.98 | 197,212 |
2021-12-17 | $115.18 | $117.21 | $114.77 | $116.20 | $115.94 | 26,744 |
2021-12-16 | $118.96 | $119.08 | $115.55 | $116.15 | $115.89 | 58,142 |
2021-12-15 | $115.98 | $118.48 | $115.25 | $118.48 | $118.21 | 25,792 |
2021-12-14 | $116.34 | $116.99 | $114.95 | $115.95 | $115.69 | 58,702 |
2021-12-13 | $119.06 | $119.11 | $117.72 | $117.88 | $117.62 | 17,474 |
2021-12-10 | $119.59 | $120.08 | $118.34 | $119.10 | $118.83 | 40,098 |
2021-12-09 | $120.34 | $120.65 | $118.67 | $118.80 | $118.53 | 16,861 |
2021-12-08 | $120.03 | $120.85 | $119.26 | $120.73 | $120.46 | 49,193 |
2021-12-07 | $118.09 | $119.96 | $118.09 | $119.75 | $119.48 | 26,658 |
2021-12-06 | $116.37 | $116.43 | $114.65 | $115.94 | $115.68 | 50,608 |
2021-12-03 | $118.84 | $118.84 | $114.72 | $116.12 | $115.86 | 41,954 |
2021-12-02 | $115.82 | $118.61 | $115.74 | $118.06 | $117.80 | 31,382 |
2021-12-01 | $120.16 | $120.24 | $115.74 | $115.74 | $115.48 | 58,916 |
2021-11-30 | $120.94 | $121.50 | $118.57 | $118.70 | $118.43 | 34,209 |
2021-11-29 | $121.61 | $122.35 | $120.63 | $121.73 | $121.46 | 17,233 |
2021-11-26 | $120.34 | $121.06 | $119.73 | $119.90 | $119.63 | 16,813 |
2021-11-24 | $120.22 | $122.07 | $119.79 | $122.02 | $121.75 | 17,202 |
2021-11-23 | $121.04 | $121.86 | $119.36 | $120.97 | $120.70 | 24,372 |
2021-11-22 | $123.84 | $123.89 | $121.47 | $121.47 | $121.20 | 17,738 |
2021-11-19 | $123.74 | $123.94 | $123.27 | $123.46 | $123.18 | 11,032 |
2021-11-18 | $124.04 | $124.16 | $122.98 | $123.69 | $123.41 | 18,285 |
2021-11-17 | $124.13 | $124.21 | $123.07 | $123.42 | $123.14 | 26,734 |
2021-11-16 | $122.55 | $124.32 | $122.55 | $124.15 | $123.87 | 29,982 |
2021-11-15 | $123.39 | $123.39 | $122.47 | $122.72 | $122.44 | 29,837 |
2021-11-12 | $122.09 | $123.09 | $121.86 | $123.09 | $122.81 | 33,201 |
2021-11-11 | $121.70 | $121.92 | $121.54 | $121.58 | $121.31 | 25,525 |
2021-11-10 | $122.21 | $122.48 | $120.28 | $120.98 | $120.71 | 34,641 |
2021-11-09 | $123.29 | $123.40 | $122.29 | $122.99 | $122.71 | 27,890 |
2021-11-08 | $122.47 | $123.18 | $122.33 | $122.99 | $122.71 | 67,174 |
2021-11-05 | $122.72 | $122.72 | $121.17 | $121.86 | $121.59 | 33,671 |
2021-11-04 | $121.58 | $122.11 | $121.34 | $121.91 | $121.64 | 25,718 |
2021-11-03 | $121.07 | $121.36 | $120.30 | $121.32 | $121.05 | 39,391 |
2021-11-02 | $120.58 | $121.09 | $120.58 | $121.09 | $120.82 | 36,306 |
2021-11-01 | $120.55 | $120.55 | $119.89 | $120.31 | $120.04 | 55,216 |
2021-10-29 | $118.99 | $120.21 | $118.76 | $120.13 | $119.86 | 14,203 |
2021-10-28 | $117.98 | $119.37 | $117.98 | $119.37 | $119.10 | 18,400 |
2021-10-27 | $118.81 | $119.08 | $117.55 | $117.55 | $117.29 | 17,762 |
2021-10-26 | $119.78 | $119.88 | $118.56 | $118.96 | $118.69 | 53,801 |
2021-10-25 | $118.83 | $119.46 | $118.46 | $119.13 | $118.86 | 21,392 |
2021-10-22 | $118.18 | $118.74 | $117.83 | $118.32 | $118.05 | 29,880 |
2021-10-21 | $117.26 | $118.32 | $117.26 | $118.32 | $118.05 | 126,585 |
2021-10-20 | $117.15 | $117.57 | $117.00 | $117.28 | $117.02 | 27,763 |
2021-10-19 | $117.02 | $117.34 | $116.82 | $116.97 | $116.71 | 15,351 |
2021-10-18 | $114.83 | $116.39 | $114.83 | $116.39 | $116.13 | 26,916 |
2021-10-15 | $115.41 | $115.51 | $115.10 | $115.16 | $114.90 | 32,362 |
2021-10-14 | $114.00 | $114.81 | $113.93 | $114.68 | $114.42 | 17,340 |
2021-10-13 | $112.18 | $112.72 | $112.05 | $112.69 | $112.44 | 33,482 |
2021-10-12 | $111.62 | $112.23 | $111.15 | $111.75 | $111.50 | 98,495 |
2021-10-11 | $111.53 | $112.51 | $111.14 | $111.15 | $110.90 | 27,453 |
2021-10-08 | $112.67 | $112.67 | $111.58 | $111.66 | $111.41 | 40,228 |
2021-10-07 | $111.76 | $113.23 | $111.76 | $112.35 | $112.10 | 118,235 |
2021-10-06 | $109.49 | $111.12 | $109.27 | $110.92 | $110.67 | 47,829 |
2021-10-05 | $109.55 | $111.28 | $109.55 | $110.57 | $110.32 | 33,415 |
2021-10-04 | $110.80 | $110.91 | $108.60 | $109.29 | $109.04 | 168,413 |
2021-10-01 | $110.97 | $111.92 | $109.59 | $111.58 | $111.33 | 408,578 |
2021-09-30 | $111.96 | $112.72 | $111.09 | $111.09 | $110.84 | 58,674 |
2021-09-29 | $112.73 | $112.97 | $111.72 | $111.72 | $111.47 | 146,135 |
2021-09-28 | $114.48 | $114.48 | $111.93 | $112.02 | $111.77 | 52,257 |
2021-09-27 | $116.76 | $116.76 | $115.13 | $115.66 | $115.40 | 47,133 |
2021-09-24 | $116.92 | $117.36 | $116.72 | $117.33 | $117.06 | 24,643 |
2021-09-23 | $116.78 | $118.10 | $116.78 | $117.71 | $117.45 | 21,742 |
2021-09-22 | $115.43 | $116.56 | $115.08 | $116.18 | $115.92 | 39,853 |
2021-09-21 | $115.07 | $115.43 | $114.31 | $114.95 | $114.69 | 23,408 |
2021-09-20 | $114.29 | $115.07 | $113.05 | $114.41 | $114.15 | 51,181 |
2021-09-17 | $117.53 | $117.53 | $116.35 | $116.62 | $116.36 | 22,592 |
2021-09-16 | $116.86 | $117.55 | $116.48 | $117.53 | $117.27 | 11,315 |
2021-09-15 | $116.27 | $117.20 | $115.92 | $117.11 | $116.84 | 21,062 |
2021-09-14 | $116.62 | $116.95 | $115.97 | $116.12 | $115.86 | 25,246 |
2021-09-13 | $118.01 | $118.01 | $115.51 | $116.25 | $115.99 | 26,616 |
2021-09-10 | $118.22 | $118.27 | $117.03 | $117.03 | $116.77 | 27,228 |
2021-09-09 | $118.21 | $118.26 | $117.60 | $117.72 | $117.46 | 16,626 |
2021-09-08 | $118.05 | $118.11 | $117.25 | $117.79 | $117.53 | 26,317 |
2021-09-07 | $119.12 | $119.12 | $117.95 | $118.40 | $118.13 | 16,027 |
2021-09-03 | $118.33 | $119.23 | $118.33 | $119.12 | $118.85 | 17,992 |
2021-09-02 | $118.34 | $118.65 | $118.23 | $118.50 | $118.23 | 30,175 |
2021-09-01 | $117.93 | $118.20 | $117.48 | $117.90 | $117.64 | 74,377 |
2021-08-31 | $117.83 | $117.83 | $117.44 | $117.60 | $117.34 | 29,188 |
2021-08-30 | $117.56 | $118.35 | $117.56 | $118.06 | $117.79 | 13,106 |
2021-08-27 | $116.57 | $117.45 | $116.57 | $117.21 | $116.95 | 12,350 |
2021-08-26 | $116.77 | $116.95 | $116.21 | $116.36 | $116.10 | 14,702 |
2021-08-25 | $116.05 | $116.80 | $116.05 | $116.78 | $116.52 | 40,993 |
2021-08-24 | $115.86 | $116.10 | $115.76 | $115.98 | $115.72 | 24,085 |
2021-08-23 | $114.82 | $115.65 | $114.82 | $115.47 | $115.21 | 15,527 |
2021-08-20 | $113.43 | $114.17 | $113.43 | $114.17 | $113.91 | 77,036 |
2021-08-19 | $112.03 | $113.59 | $112.01 | $113.05 | $112.80 | 43,274 |
2021-08-18 | $113.91 | $114.22 | $112.83 | $112.83 | $112.58 | 12,403 |
2021-08-17 | $113.95 | $114.19 | $113.34 | $114.04 | $113.78 | 17,731 |
2021-08-16 | $114.63 | $114.84 | $113.95 | $114.84 | $114.58 | 16,297 |
2021-08-13 | $115.01 | $115.14 | $114.74 | $114.96 | $114.70 | 28,360 |
2021-08-12 | $114.29 | $114.84 | $114.00 | $114.80 | $114.54 | 22,146 |
2021-08-11 | $115.05 | $115.05 | $113.77 | $114.34 | $114.08 | 83,851 |
2021-08-10 | $115.62 | $115.84 | $114.73 | $114.76 | $114.50 | 26,154 |
2021-08-09 | $114.74 | $115.57 | $114.44 | $115.39 | $115.13 | 55,129 |
2021-08-06 | $115.16 | $115.34 | $114.40 | $114.91 | $114.65 | 63,157 |
2021-08-05 | $114.91 | $115.49 | $114.90 | $115.49 | $115.23 | 66,450 |
2021-08-04 | $113.96 | $115.22 | $113.96 | $114.83 | $114.57 | 111,107 |
2021-08-03 | $112.86 | $113.99 | $112.52 | $113.99 | $113.73 | 108,993 |
2021-08-02 | $113.39 | $113.39 | $112.56 | $112.73 | $112.48 | 299,534 |
2021-07-30 | $112.34 | $113.21 | $112.01 | $112.75 | $112.50 | 35,053 |
2021-07-29 | $112.94 | $113.62 | $112.94 | $113.16 | $112.91 | 89,177 |
2021-07-28 | $112.15 | $113.18 | $111.72 | $112.92 | $112.67 | 17,624 |
2021-07-27 | $112.63 | $112.63 | $110.72 | $112.03 | $111.78 | 28,082 |
2021-07-26 | $112.99 | $113.01 | $112.46 | $112.80 | $112.55 | 94,884 |
2021-07-23 | $112.35 | $113.26 | $111.83 | $113.26 | $113.01 | 38,382 |
2021-07-22 | $110.87 | $111.52 | $110.87 | $111.49 | $111.24 | 24,076 |
2021-07-21 | $110.03 | $110.73 | $109.72 | $110.70 | $110.45 | 74,102 |
2021-07-20 | $108.16 | $110.14 | $108.16 | $109.90 | $109.65 | 41,067 |
2021-07-19 | $106.85 | $107.90 | $106.71 | $107.61 | $107.37 | 26,080 |
2021-07-16 | $109.08 | $109.12 | $108.09 | $108.14 | $107.90 | 38,371 |
2021-07-15 | $108.48 | $109.10 | $107.77 | $108.39 | $108.15 | 24,987 |
2021-07-14 | $110.10 | $110.10 | $108.70 | $108.76 | $108.52 | 41,150 |
2021-07-13 | $110.28 | $110.43 | $109.62 | $109.63 | $109.38 | 22,321 |
2021-07-12 | $110.57 | $110.75 | $110.28 | $110.37 | $110.12 | 34,557 |
2021-07-09 | $109.51 | $110.43 | $109.24 | $110.33 | $110.08 | 28,519 |
2021-07-08 | $108.09 | $109.52 | $107.65 | $109.08 | $108.84 | 54,334 |
2021-07-07 | $110.95 | $110.95 | $109.51 | $110.00 | $109.75 | 46,460 |
2021-07-06 | $110.34 | $110.54 | $109.60 | $110.49 | $110.24 | 19,596 |
2021-07-02 | $110.35 | $110.40 | $109.88 | $110.30 | $110.05 | 206,399 |
2021-07-01 | $110.17 | $110.17 | $109.13 | $109.81 | $109.56 | 105,976 |
2021-06-30 | $110.09 | $110.09 | $109.61 | $109.78 | $109.53 | 50,489 |
2021-06-29 | $109.57 | $110.25 | $109.57 | $110.18 | $109.93 | 113,794 |
2021-06-28 | $109.12 | $109.66 | $108.96 | $109.58 | $109.33 | 63,872 |
2021-06-25 | $108.82 | $108.82 | $108.43 | $108.63 | $108.39 | 28,369 |
2021-06-24 | $108.31 | $108.68 | $108.15 | $108.40 | $108.16 | 50,551 |
2021-06-23 | $107.36 | $107.87 | $107.28 | $107.59 | $107.35 | 34,020 |
2021-06-22 | $106.05 | $107.32 | $106.05 | $107.25 | $107.01 | 35,627 |
2021-06-21 | $105.08 | $106.03 | $105.08 | $106.02 | $105.78 | 11,645 |
2021-06-18 | $105.30 | $105.57 | $104.64 | $104.88 | $104.64 | 39,768 |
2021-06-17 | $104.76 | $106.02 | $104.76 | $105.97 | $105.73 | 57,979 |
2021-06-16 | $105.23 | $105.52 | $104.11 | $105.01 | $104.77 | 14,378 |
2021-06-15 | $105.97 | $105.97 | $105.11 | $105.26 | $105.03 | 52,623 |
2021-06-14 | $106.08 | $106.12 | $105.56 | $106.12 | $105.88 | 172,750 |
2021-06-11 | $105.42 | $105.83 | $105.17 | $105.81 | $105.57 | 106,851 |
2021-06-10 | $104.71 | $105.29 | $104.58 | $105.21 | $104.97 | 68,254 |
2021-06-09 | $105.11 | $105.16 | $104.61 | $104.64 | $104.41 | 22,391 |
2021-06-08 | $104.94 | $105.19 | $103.96 | $104.76 | $104.52 | 30,777 |
2021-06-07 | $103.85 | $104.49 | $103.79 | $104.40 | $104.17 | 40,131 |
2021-06-04 | $103.24 | $103.81 | $103.24 | $103.79 | $103.56 | 40,892 |
2021-06-03 | $102.59 | $102.97 | $101.94 | $102.49 | $102.26 | 87,687 |
2021-06-02 | $103.18 | $103.39 | $102.87 | $103.33 | $103.10 | 18,689 |
2021-06-01 | $103.90 | $103.90 | $102.51 | $102.86 | $102.63 | 90,724 |
2021-05-28 | $103.42 | $103.74 | $103.21 | $103.21 | $102.98 | 69,707 |
2021-05-27 | $102.61 | $103.28 | $102.53 | $103.19 | $102.96 | 105,118 |
2021-05-26 | $102.33 | $102.73 | $102.33 | $102.58 | $102.35 | 61,164 |
2021-05-25 | $102.24 | $102.55 | $101.83 | $101.83 | $101.60 | 26,228 |
2021-05-24 | $101.11 | $102.08 | $100.97 | $101.73 | $101.50 | 19,160 |
2021-05-21 | $101.29 | $101.38 | $100.42 | $100.42 | $100.19 | 26,478 |
2021-05-20 | $98.90 | $100.71 | $98.90 | $100.56 | $100.33 | 25,030 |
2021-05-19 | $96.89 | $98.47 | $96.79 | $98.41 | $98.19 | 17,816 |
2021-05-18 | $99.06 | $99.74 | $98.71 | $98.72 | $98.50 | 15,204 |
2021-05-17 | $98.71 | $99.15 | $97.98 | $98.77 | $98.55 | 20,915 |
2021-05-14 | $97.84 | $99.63 | $97.75 | $99.30 | $99.08 | 32,723 |
2021-05-13 | $97.07 | $97.86 | $96.12 | $97.40 | $97.18 | 16,147 |
2021-05-12 | $98.26 | $98.40 | $96.13 | $96.28 | $96.06 | 28,675 |
2021-05-11 | $97.31 | $99.56 | $97.21 | $99.39 | $99.17 | 26,503 |
2021-05-10 | $101.30 | $101.30 | $99.73 | $99.73 | $99.50 | 30,111 |
2021-05-07 | $101.34 | $102.22 | $101.26 | $101.91 | $101.68 | 24,085 |
2021-05-06 | $100.78 | $100.78 | $99.27 | $100.45 | $100.22 | 18,015 |
2021-05-05 | $102.17 | $102.18 | $100.96 | $101.17 | $100.94 | 25,172 |
2021-05-04 | $101.80 | $101.80 | $99.71 | $101.22 | $100.99 | 22,354 |
2021-05-03 | $104.32 | $104.32 | $102.42 | $102.45 | $102.21 | 25,443 |
2021-04-30 | $103.59 | $104.23 | $103.09 | $103.30 | $103.07 | 50,947 |
2021-04-29 | $105.76 | $106.03 | $103.63 | $104.51 | $104.28 | 72,211 |
2021-04-28 | $105.94 | $105.94 | $105.01 | $105.10 | $104.86 | 28,267 |
2021-04-27 | $105.98 | $106.18 | $105.40 | $105.77 | $105.53 | 28,744 |
2021-04-26 | $105.00 | $105.82 | $104.83 | $105.76 | $105.52 | 63,338 |
2021-04-23 | $103.48 | $105.03 | $103.48 | $104.80 | $104.56 | 170,862 |
2021-04-22 | $103.62 | $104.31 | $102.65 | $102.96 | $102.73 | 32,246 |
2021-04-21 | $101.52 | $103.28 | $101.52 | $103.25 | $103.02 | 36,087 |
2021-04-20 | $102.69 | $103.15 | $101.22 | $101.95 | $101.72 | 37,250 |
2021-04-19 | $103.97 | $104.20 | $102.58 | $103.06 | $102.83 | 36,560 |
2021-04-16 | $104.56 | $104.62 | $103.90 | $104.42 | $104.19 | 29,616 |
2021-04-15 | $103.83 | $104.46 | $103.74 | $104.37 | $104.14 | 21,753 |
2021-04-14 | $103.70 | $104.32 | $102.71 | $102.82 | $102.59 | 87,062 |
2021-04-13 | $102.95 | $103.56 | $102.61 | $103.49 | $103.26 | 87,822 |
2021-04-12 | $102.39 | $102.61 | $101.78 | $102.39 | $102.16 | 36,671 |
2021-04-09 | $101.97 | $102.56 | $101.67 | $102.56 | $102.33 | 43,291 |
2021-04-08 | $101.38 | $102.14 | $101.38 | $102.12 | $101.89 | 24,855 |
2021-04-07 | $101.06 | $101.20 | $100.33 | $100.54 | $100.31 | 35,252 |
2021-04-06 | $100.59 | $101.78 | $100.30 | $101.11 | $100.88 | 27,922 |
2021-04-05 | $100.37 | $100.54 | $99.69 | $100.51 | $100.28 | 42,984 |
2021-04-01 | $98.72 | $99.66 | $98.72 | $99.48 | $99.26 | 89,726 |
2021-03-31 | $96.34 | $98.15 | $96.34 | $97.65 | $97.43 | 42,778 |
2021-03-30 | $95.19 | $95.83 | $94.70 | $95.47 | $95.26 | 87,294 |
2021-03-29 | $96.61 | $96.61 | $95.00 | $95.62 | $95.41 | 25,037 |
2021-03-26 | $94.95 | $96.65 | $94.69 | $96.59 | $96.37 | 19,709 |
2021-03-25 | $93.66 | $94.87 | $92.99 | $94.73 | $94.52 | 41,763 |
2021-03-24 | $97.05 | $97.05 | $94.69 | $94.69 | $94.48 | 19,250 |
2021-03-23 | $97.68 | $97.73 | $96.35 | $96.46 | $96.24 | 44,293 |
2021-03-22 | $96.75 | $98.08 | $96.69 | $97.58 | $97.36 | 22,785 |
2021-03-19 | $95.72 | $96.71 | $94.89 | $96.39 | $96.17 | 29,232 |
2021-03-18 | $97.03 | $97.33 | $95.23 | $95.30 | $95.09 | 34,119 |
2021-03-17 | $97.19 | $98.83 | $96.42 | $98.24 | $98.02 | 87,267 |
2021-03-16 | $99.26 | $99.54 | $97.50 | $98.18 | $97.96 | 32,126 |
2021-03-15 | $97.82 | $98.69 | $97.49 | $98.69 | $98.46 | 29,917 |
2021-03-12 | $96.72 | $97.39 | $96.02 | $97.38 | $97.16 | 60,533 |
2021-03-11 | $96.76 | $98.26 | $96.76 | $98.06 | $97.84 | 28,687 |
2021-03-10 | $96.95 | $97.03 | $95.22 | $95.22 | $95.01 | 40,039 |
2021-03-09 | $94.22 | $95.98 | $94.22 | $95.53 | $95.31 | 43,497 |
2021-03-08 | $94.02 | $95.28 | $91.91 | $91.91 | $91.70 | 26,846 |
2021-03-05 | $94.70 | $94.70 | $90.21 | $94.53 | $94.32 | 25,230 |
2021-03-04 | $95.93 | $96.43 | $92.14 | $93.33 | $93.12 | 86,823 |
2021-03-03 | $100.13 | $100.13 | $96.43 | $96.43 | $96.21 | 30,990 |
2021-03-02 | $102.26 | $102.26 | $100.34 | $100.34 | $100.12 | 27,424 |
2021-03-01 | $100.31 | $102.08 | $100.24 | $101.93 | $101.70 | 44,186 |
2021-02-26 | $98.96 | $99.81 | $97.39 | $98.86 | $98.64 | 71,424 |
2021-02-25 | $100.92 | $101.42 | $97.40 | $97.89 | $97.67 | 99,432 |
2021-02-24 | $100.11 | $101.45 | $99.22 | $101.36 | $101.13 | 70,152 |
2021-02-23 | $99.15 | $100.80 | $96.56 | $100.57 | $100.34 | 47,941 |
2021-02-22 | $103.56 | $103.56 | $101.06 | $101.14 | $100.91 | 44,748 |
2021-02-19 | $104.64 | $105.28 | $104.40 | $104.50 | $104.27 | 27,794 |
2021-02-18 | $103.51 | $104.37 | $102.84 | $104.17 | $103.94 | 47,222 |
2021-02-17 | $104.42 | $104.80 | $103.14 | $104.52 | $104.29 | 21,695 |
2021-02-16 | $106.60 | $106.95 | $105.02 | $105.54 | $105.30 | 137,486 |
2021-02-12 | $104.91 | $106.03 | $104.88 | $106.03 | $105.79 | 30,070 |
2021-02-11 | $104.46 | $105.09 | $104.18 | $104.92 | $104.68 | 32,461 |
2021-02-10 | $104.08 | $104.63 | $102.93 | $103.89 | $103.66 | 163,743 |
2021-02-09 | $103.31 | $104.02 | $103.31 | $103.75 | $103.51 | 23,131 |
2021-02-08 | $103.07 | $103.56 | $102.78 | $103.32 | $103.09 | 23,463 |
2021-02-05 | $102.08 | $102.45 | $101.99 | $102.42 | $102.19 | 18,396 |
2021-02-04 | $100.64 | $101.56 | $100.64 | $101.56 | $101.33 | 21,586 |
2021-02-03 | $101.10 | $101.10 | $99.99 | $100.19 | $99.97 | 37,347 |
2021-02-02 | $99.62 | $100.88 | $99.62 | $100.71 | $100.48 | 53,670 |
2021-02-01 | $97.56 | $98.57 | $97.10 | $98.57 | $98.35 | 25,713 |
2021-01-29 | $97.57 | $97.58 | $95.46 | $96.76 | $96.54 | 39,021 |
2021-01-28 | $96.30 | $98.59 | $96.30 | $97.63 | $97.41 | 50,709 |
2021-01-27 | $97.64 | $97.65 | $95.17 | $95.68 | $95.47 | 58,812 |
2021-01-26 | $100.95 | $100.97 | $98.95 | $98.98 | $98.76 | 28,404 |
2021-01-25 | $101.58 | $101.79 | $99.51 | $100.68 | $100.45 | 51,534 |
2021-01-22 | $100.57 | $101.00 | $100.57 | $100.75 | $100.52 | 186,261 |
2021-01-21 | $101.77 | $101.77 | $100.78 | $101.00 | $100.77 | 80,468 |
2021-01-20 | $100.96 | $101.49 | $100.85 | $101.34 | $101.11 | 62,394 |
2021-01-19 | $100.03 | $100.25 | $99.43 | $100.13 | $99.91 | 62,827 |
2021-01-15 | $99.81 | $100.02 | $98.57 | $99.04 | $98.82 | 31,157 |
2021-01-14 | $100.64 | $101.12 | $99.83 | $99.90 | $99.68 | 37,425 |
2021-01-13 | $100.52 | $100.73 | $100.12 | $100.18 | $99.96 | 26,866 |
2021-01-12 | $100.26 | $100.73 | $99.76 | $100.58 | $100.35 | 52,579 |
2021-01-11 | $99.05 | $100.50 | $98.80 | $99.85 | $99.63 | 30,400 |
2021-01-08 | $99.07 | $100.26 | $98.93 | $99.82 | $99.60 | 85,247 |
2021-01-07 | $96.51 | $98.98 | $96.51 | $98.83 | $98.61 | 50,960 |
2021-01-06 | $95.19 | $96.92 | $94.83 | $95.95 | $95.74 | 83,357 |
2021-01-05 | $94.98 | $96.40 | $94.98 | $96.35 | $96.13 | 67,368 |
2021-01-04 | $97.06 | $97.06 | $94.08 | $95.32 | $95.11 | 148,271 |
2020-12-31 | $96.70 | $96.70 | $95.89 | $96.64 | $96.42 | 59,789 |
2020-12-30 | $96.54 | $96.84 | $96.42 | $96.55 | $96.33 | 271,815 |
2020-12-29 | $96.94 | $97.09 | $95.47 | $96.10 | $95.88 | 27,214 |
2020-12-28 | $98.66 | $98.66 | $96.47 | $96.47 | $96.25 | 73,356 |
2020-12-24 | $98.03 | $98.27 | $97.55 | $97.85 | $97.63 | 74,804 |
2020-12-23 | $98.79 | $98.79 | $97.79 | $97.79 | $97.57 | 25,074 |
2020-12-22 | $97.97 | $98.62 | $97.56 | $98.61 | $98.39 | 52,964 |
2020-12-21 | $96.83 | $97.54 | $96.07 | $97.50 | $97.28 | 47,663 |
2020-12-18 | $97.35 | $97.63 | $96.93 | $97.63 | $97.41 | 50,398 |
2020-12-17 | $96.26 | $97.06 | $96.26 | $97.03 | $96.81 | 43,601 |
2020-12-16 | $95.33 | $95.69 | $95.00 | $95.55 | $95.34 | 83,334 |
2020-12-15 | $94.72 | $95.31 | $94.66 | $95.06 | $94.84 | 47,795 |
2020-12-14 | $94.38 | $94.97 | $94.10 | $94.10 | $93.89 | 31,451 |
2020-12-11 | $92.90 | $93.72 | $92.53 | $93.53 | $93.32 | 33,757 |
2020-12-10 | $91.33 | $93.48 | $91.33 | $93.46 | $93.25 | 24,063 |
2020-12-09 | $94.23 | $94.23 | $91.80 | $92.27 | $92.06 | 25,572 |
2020-12-08 | $93.40 | $94.16 | $93.30 | $94.07 | $93.86 | 33,758 |
2020-12-07 | $93.14 | $93.53 | $93.14 | $93.41 | $93.20 | 20,935 |
2020-12-04 | $92.62 | $93.16 | $92.52 | $93.06 | $92.85 | 22,771 |
2020-12-03 | $91.89 | $92.78 | $91.89 | $92.19 | $91.98 | 33,598 |
2020-12-02 | $91.56 | $91.72 | $90.80 | $91.58 | $91.37 | 32,471 |
2020-12-01 | $93.02 | $93.02 | $91.62 | $92.15 | $91.95 | 121,232 |
2020-11-30 | $91.81 | $92.13 | $90.70 | $92.02 | $91.81 | 28,921 |
2020-11-27 | $90.79 | $91.39 | $90.79 | $91.38 | $91.18 | 14,254 |
2020-11-25 | $89.47 | $90.14 | $89.47 | $90.06 | $89.86 | 42,840 |
2020-11-24 | $90.01 | $90.01 | $89.17 | $89.36 | $89.16 | 36,422 |
2020-11-23 | $90.01 | $90.19 | $89.06 | $89.70 | $89.50 | 41,657 |
2020-11-20 | $89.49 | $90.04 | $89.15 | $89.46 | $89.26 | 165,167 |
2020-11-19 | $87.77 | $89.35 | $87.77 | $89.22 | $89.02 | 22,847 |
2020-11-18 | $88.74 | $88.82 | $87.83 | $87.87 | $87.67 | 49,098 |
2020-11-17 | $88.42 | $89.08 | $88.21 | $88.82 | $88.62 | 31,485 |
2020-11-16 | $88.16 | $88.68 | $87.68 | $88.44 | $88.25 | 43,402 |
2020-11-13 | $88.50 | $88.68 | $87.66 | $88.16 | $87.96 | 30,560 |
2020-11-12 | $88.27 | $88.93 | $87.62 | $88.02 | $87.82 | 84,135 |
2020-11-11 | $86.93 | $88.25 | $86.93 | $88.25 | $88.05 | 56,934 |
2020-11-10 | $87.17 | $87.17 | $84.50 | $85.97 | $85.78 | 32,371 |
2020-11-09 | $91.53 | $91.53 | $87.36 | $87.36 | $87.16 | 25,937 |
2020-11-06 | $90.43 | $91.81 | $90.20 | $91.57 | $91.36 | 43,752 |
2020-11-05 | $90.13 | $90.71 | $89.97 | $90.63 | $90.43 | 259,299 |
2020-11-04 | $86.76 | $89.11 | $86.76 | $88.44 | $88.24 | 45,659 |
2020-11-03 | $83.80 | $85.07 | $83.80 | $84.95 | $84.76 | 139,026 |
2020-11-02 | $83.31 | $84.14 | $82.23 | $83.12 | $82.93 | 38,971 |
2020-10-30 | $84.01 | $84.13 | $81.92 | $82.44 | $82.25 | 47,492 |
2020-10-29 | $84.70 | $85.22 | $84.16 | $84.71 | $84.52 | 39,020 |
2020-10-28 | $85.27 | $85.27 | $84.14 | $84.32 | $84.13 | 27,588 |
2020-10-27 | $86.75 | $87.24 | $86.58 | $86.75 | $86.56 | 39,292 |
2020-10-26 | $86.86 | $87.74 | $85.41 | $86.37 | $86.18 | 34,133 |
2020-10-23 | $87.52 | $87.77 | $86.89 | $87.77 | $87.57 | 19,824 |
2020-10-22 | $86.74 | $87.30 | $86.08 | $87.01 | $86.81 | 31,295 |
2020-10-21 | $87.48 | $88.36 | $86.75 | $86.83 | $86.64 | 65,992 |
2020-10-20 | $88.01 | $88.38 | $87.36 | $87.47 | $87.27 | 37,711 |
2020-10-19 | $89.06 | $89.39 | $87.51 | $87.62 | $87.42 | 29,732 |
2020-10-16 | $89.12 | $89.56 | $88.48 | $88.48 | $88.28 | 34,348 |
2020-10-15 | $87.30 | $88.72 | $87.30 | $88.61 | $88.41 | 71,536 |
2020-10-14 | $89.75 | $89.75 | $88.12 | $88.72 | $88.52 | 30,369 |
2020-10-13 | $88.73 | $89.65 | $88.73 | $89.45 | $89.25 | 64,999 |
2020-10-12 | $88.70 | $89.06 | $88.20 | $88.65 | $88.45 | 29,364 |
2020-10-09 | $87.31 | $87.94 | $87.31 | $87.80 | $87.60 | 21,535 |
2020-10-08 | $87.02 | $87.02 | $86.33 | $86.71 | $86.52 | 72,788 |
2020-10-07 | $85.71 | $86.57 | $85.71 | $86.41 | $86.22 | 83,279 |
2020-10-06 | $85.76 | $86.53 | $84.77 | $84.96 | $84.77 | 56,883 |
2020-10-05 | $84.73 | $85.79 | $84.73 | $85.78 | $85.59 | 42,417 |
2020-10-02 | $83.38 | $84.88 | $83.38 | $84.09 | $83.90 | 67,976 |
2020-10-01 | $84.69 | $85.30 | $84.52 | $85.07 | $84.88 | 65,371 |
2020-09-30 | $83.67 | $84.68 | $83.39 | $83.97 | $83.78 | 169,146 |
2020-09-29 | $83.70 | $84.22 | $83.62 | $83.70 | $83.51 | 178,873 |
2020-09-28 | $83.33 | $83.73 | $83.06 | $83.69 | $83.50 | 39,384 |
2020-09-25 | $80.19 | $82.38 | $80.19 | $82.26 | $82.07 | 43,094 |
2020-09-24 | $80.03 | $81.24 | $79.64 | $80.53 | $80.35 | 54,068 |
2020-09-23 | $82.57 | $82.57 | $80.55 | $80.64 | $80.42 | 24,975 |
2020-09-22 | $81.88 | $82.55 | $81.01 | $82.51 | $82.29 | 31,460 |
2020-09-21 | $80.16 | $81.43 | $79.72 | $81.43 | $81.21 | 36,499 |
2020-09-18 | $82.35 | $82.38 | $80.76 | $81.47 | $81.25 | 44,343 |
2020-09-17 | $80.89 | $81.97 | $80.89 | $81.91 | $81.69 | 25,986 |
2020-09-16 | $83.66 | $83.92 | $82.73 | $82.73 | $82.51 | 16,843 |
2020-09-15 | $83.24 | $83.63 | $83.24 | $83.36 | $83.14 | 50,805 |
2020-09-14 | $82.04 | $82.70 | $81.88 | $82.37 | $82.15 | 15,748 |
2020-09-11 | $81.72 | $81.94 | $80.32 | $81.05 | $80.83 | 72,458 |
2020-09-10 | $83.00 | $83.31 | $80.89 | $81.14 | $80.92 | 43,426 |
2020-09-09 | $81.71 | $82.93 | $81.43 | $82.36 | $82.14 | 75,957 |
2020-09-08 | $80.75 | $81.76 | $80.41 | $80.59 | $80.37 | 40,564 |
2020-09-04 | $84.17 | $84.57 | $80.90 | $82.92 | $82.70 | 213,279 |
2020-09-03 | $87.74 | $87.74 | $83.86 | $84.42 | $84.19 | 25,302 |
2020-09-02 | $88.15 | $88.72 | $87.34 | $88.68 | $88.44 | 32,011 |
2020-09-01 | $86.70 | $87.42 | $86.50 | $87.39 | $87.15 | 22,011 |
2020-08-31 | $85.89 | $86.59 | $85.85 | $86.46 | $86.23 | 41,544 |
2020-08-28 | $85.86 | $85.94 | $85.53 | $85.94 | $85.71 | 20,085 |
2020-08-27 | $85.70 | $85.91 | $85.05 | $85.33 | $85.09 | 49,650 |
2020-08-26 | $84.64 | $85.65 | $84.64 | $85.58 | $85.35 | 27,095 |
2020-08-25 | $83.77 | $84.28 | $83.76 | $84.27 | $84.04 | 12,524 |
2020-08-24 | $84.33 | $84.34 | $83.37 | $83.70 | $83.47 | 26,458 |
2020-08-21 | $83.71 | $83.75 | $83.43 | $83.73 | $83.50 | 20,378 |
2020-08-20 | $82.98 | $83.93 | $82.98 | $83.79 | $83.56 | 33,729 |
2020-08-19 | $83.84 | $83.99 | $83.48 | $83.58 | $83.35 | 35,083 |
2020-08-18 | $84.11 | $84.22 | $83.49 | $84.01 | $83.78 | 32,638 |
2020-08-17 | $83.33 | $83.95 | $83.33 | $83.81 | $83.58 | 137,743 |
2020-08-14 | $83.14 | $83.31 | $82.64 | $82.78 | $82.56 | 17,009 |
2020-08-13 | $82.70 | $83.63 | $82.70 | $83.13 | $82.91 | 47,237 |
2020-08-12 | $81.87 | $82.90 | $81.79 | $82.68 | $82.46 | 23,897 |
2020-08-11 | $81.82 | $82.48 | $81.24 | $81.30 | $81.08 | 35,021 |
2020-08-10 | $83.00 | $83.00 | $81.51 | $82.15 | $81.93 | 20,231 |
2020-08-07 | $83.19 | $83.48 | $82.03 | $82.76 | $82.54 | 29,156 |
2020-08-06 | $83.44 | $83.63 | $82.90 | $83.53 | $83.30 | 18,890 |
2020-08-05 | $83.48 | $83.77 | $83.41 | $83.67 | $83.45 | 64,012 |
2020-08-04 | $83.07 | $83.17 | $82.48 | $83.13 | $82.91 | 15,378 |
2020-08-03 | $82.58 | $83.22 | $82.58 | $83.04 | $82.82 | 48,422 |
2020-07-31 | $82.14 | $82.14 | $80.83 | $81.95 | $81.73 | 36,009 |
2020-07-30 | $80.87 | $81.85 | $80.42 | $81.68 | $81.46 | 23,529 |
2020-07-29 | $80.63 | $81.58 | $80.63 | $81.34 | $81.12 | 50,467 |
2020-07-28 | $80.71 | $80.85 | $79.97 | $79.97 | $79.76 | 22,316 |
2020-07-27 | $80.12 | $81.03 | $79.86 | $81.00 | $80.78 | 31,861 |
2020-07-24 | $79.81 | $80.08 | $79.01 | $79.70 | $79.49 | 16,980 |
2020-07-23 | $81.85 | $82.39 | $80.10 | $80.47 | $80.25 | 49,552 |
2020-07-22 | $81.28 | $81.97 | $81.11 | $81.71 | $81.49 | 102,588 |
2020-07-21 | $82.19 | $82.19 | $80.96 | $81.17 | $80.95 | 25,110 |
2020-07-20 | $79.79 | $81.69 | $79.79 | $81.58 | $81.36 | 90,930 |
2020-07-17 | $79.15 | $80.18 | $79.11 | $79.96 | $79.74 | 74,711 |
2020-07-16 | $79.17 | $79.34 | $78.56 | $79.18 | $78.97 | 44,423 |
2020-07-15 | $79.47 | $79.76 | $78.86 | $79.71 | $79.49 | 50,212 |
2020-07-14 | $77.22 | $78.88 | $76.49 | $78.88 | $78.67 | 23,918 |
2020-07-13 | $80.45 | $80.55 | $77.59 | $77.62 | $77.41 | 29,857 |
2020-07-10 | $79.55 | $79.74 | $78.88 | $79.66 | $79.44 | 43,177 |
2020-07-09 | $79.81 | $80.01 | $78.56 | $79.72 | $79.50 | 50,502 |
2020-07-08 | $78.94 | $79.62 | $78.94 | $79.58 | $79.36 | 30,600 |
2020-07-07 | $78.84 | $79.79 | $78.57 | $78.63 | $78.42 | 56,105 |
2020-07-06 | $79.12 | $79.62 | $78.72 | $78.96 | $78.75 | 61,456 |
2020-07-02 | $78.32 | $78.47 | $77.87 | $77.92 | $77.71 | 50,311 |
2020-07-01 | $76.78 | $77.73 | $76.73 | $77.47 | $77.26 | 54,728 |
2020-06-30 | $75.29 | $76.85 | $75.29 | $76.61 | $76.40 | 91,992 |
2020-06-29 | $75.17 | $75.20 | $74.08 | $75.16 | $74.96 | 31,446 |
2020-06-26 | $75.86 | $75.86 | $74.79 | $74.90 | $74.70 | 30,339 |
2020-06-25 | $74.83 | $76.10 | $74.31 | $76.07 | $75.86 | 38,778 |
2020-06-24 | $76.33 | $76.82 | $74.58 | $75.07 | $74.79 | 37,529 |
2020-06-23 | $77.68 | $77.71 | $76.83 | $76.83 | $76.54 | 36,679 |
2020-06-22 | $76.17 | $77.06 | $76.08 | $77.00 | $76.71 | 23,418 |
2020-06-19 | $77.18 | $77.25 | $75.86 | $76.38 | $76.09 | 165,974 |
2020-06-18 | $75.78 | $76.45 | $75.78 | $76.24 | $75.95 | 38,582 |
2020-06-17 | $75.95 | $76.58 | $75.92 | $76.09 | $75.80 | 52,813 |
2020-06-16 | $76.23 | $76.23 | $74.98 | $75.62 | $75.33 | 159,070 |
2020-06-15 | $72.00 | $74.50 | $71.70 | $74.37 | $74.09 | 32,017 |
2020-06-12 | $74.19 | $74.45 | $71.99 | $73.28 | $73.00 | 39,640 |
2020-06-11 | $74.82 | $75.04 | $72.53 | $72.61 | $72.33 | 80,380 |
2020-06-10 | $76.26 | $76.93 | $75.98 | $76.57 | $76.28 | 27,714 |
2020-06-09 | $75.91 | $76.44 | $75.89 | $76.01 | $75.72 | 49,849 |
2020-06-08 | $75.94 | $76.40 | $75.42 | $76.40 | $76.11 | 31,562 |
2020-06-05 | $75.32 | $76.05 | $75.14 | $75.73 | $75.44 | 78,417 |
2020-06-04 | $75.37 | $75.58 | $74.03 | $74.43 | $74.15 | 33,655 |
2020-06-03 | $75.52 | $75.77 | $75.34 | $75.61 | $75.32 | 69,189 |
2020-06-02 | $74.94 | $75.08 | $74.05 | $75.08 | $74.80 | 83,931 |
2020-06-01 | $74.08 | $75.04 | $74.08 | $74.73 | $74.45 | 50,593 |
2020-05-29 | $72.84 | $74.28 | $72.84 | $74.27 | $73.99 | 54,421 |
2020-05-28 | $72.52 | $73.92 | $72.52 | $72.86 | $72.58 | 38,652 |
2020-05-27 | $72.10 | $72.37 | $70.44 | $72.36 | $72.09 | 32,655 |
2020-05-26 | $73.40 | $73.52 | $71.86 | $71.86 | $71.59 | 48,666 |
2020-05-22 | $71.30 | $71.89 | $71.30 | $71.89 | $71.62 | 18,759 |
2020-05-21 | $71.79 | $71.96 | $70.99 | $71.27 | $71.00 | 26,036 |
2020-05-20 | $71.61 | $72.10 | $71.51 | $71.79 | $71.52 | 43,431 |
2020-05-19 | $70.94 | $71.71 | $70.68 | $70.68 | $70.41 | 62,905 |
2020-05-18 | $71.28 | $71.63 | $71.08 | $71.12 | $70.85 | 78,662 |
2020-05-15 | $68.50 | $69.75 | $68.50 | $69.75 | $69.49 | 39,757 |
2020-05-14 | $67.99 | $69.21 | $67.61 | $69.20 | $68.94 | 30,771 |
2020-05-13 | $69.83 | $70.33 | $67.95 | $68.74 | $68.48 | 41,371 |
2020-05-12 | $71.50 | $71.50 | $69.95 | $69.97 | $69.70 | 33,601 |
2020-05-11 | $69.86 | $71.55 | $69.86 | $71.24 | $70.97 | 35,508 |
2020-05-08 | $70.29 | $70.71 | $70.24 | $70.45 | $70.18 | 28,637 |
2020-05-07 | $69.69 | $70.17 | $69.51 | $69.70 | $69.44 | 28,311 |
2020-05-06 | $68.80 | $69.33 | $68.60 | $68.64 | $68.38 | 51,313 |
2020-05-05 | $67.73 | $69.21 | $67.73 | $68.48 | $68.22 | 67,232 |
2020-05-04 | $65.85 | $67.06 | $65.85 | $67.06 | $66.81 | 21,976 |
2020-05-01 | $66.73 | $66.94 | $66.01 | $66.28 | $66.03 | 54,442 |
2020-04-30 | $68.51 | $68.69 | $67.90 | $68.12 | $67.86 | 31,997 |
2020-04-29 | $68.24 | $69.21 | $68.04 | $68.81 | $68.55 | 105,460 |
2020-04-28 | $68.92 | $69.01 | $67.19 | $67.24 | $66.99 | 37,297 |
2020-04-27 | $67.65 | $68.30 | $67.65 | $68.05 | $67.79 | 100,238 |
2020-04-24 | $66.56 | $67.08 | $65.74 | $66.91 | $66.66 | 59,541 |
2020-04-23 | $66.32 | $67.02 | $65.97 | $66.03 | $65.78 | 36,371 |
2020-04-22 | $65.76 | $66.48 | $65.28 | $66.17 | $65.92 | 114,932 |
2020-04-21 | $65.84 | $65.87 | $64.14 | $64.44 | $64.20 | 57,720 |
2020-04-20 | $66.60 | $67.69 | $66.60 | $66.81 | $66.56 | 63,393 |
2020-04-17 | $67.15 | $67.66 | $66.56 | $67.46 | $67.20 | 100,521 |
2020-04-16 | $65.35 | $66.19 | $65.18 | $65.98 | $65.73 | 118,430 |
2020-04-15 | $64.50 | $65.47 | $64.50 | $65.06 | $64.81 | 64,638 |
2020-04-14 | $65.21 | $66.17 | $65.15 | $66.04 | $65.79 | 81,751 |
2020-04-13 | $63.70 | $63.80 | $62.53 | $63.46 | $63.22 | 149,163 |
2020-04-09 | $64.05 | $64.78 | $63.68 | $64.18 | $63.94 | 108,214 |
2020-04-08 | $61.90 | $63.58 | $61.33 | $63.23 | $62.99 | 120,393 |
2020-04-07 | $63.30 | $63.83 | $61.40 | $61.40 | $61.17 | 108,811 |
2020-04-06 | $58.95 | $61.51 | $58.95 | $61.33 | $61.10 | 79,967 |
2020-04-03 | $57.54 | $57.98 | $56.09 | $56.72 | $56.50 | 74,399 |
2020-04-02 | $56.56 | $58.16 | $56.46 | $57.73 | $57.51 | 56,373 |
2020-04-01 | $57.73 | $58.21 | $56.33 | $56.77 | $56.55 | 144,019 |
2020-03-31 | $60.89 | $61.18 | $59.55 | $59.91 | $59.68 | 136,282 |
2020-03-30 | $59.42 | $61.12 | $59.26 | $60.91 | $60.68 | 87,745 |
2020-03-27 | $59.57 | $60.89 | $58.87 | $59.29 | $59.07 | 246,327 |
2020-03-26 | $58.63 | $61.40 | $58.61 | $61.17 | $60.94 | 257,221 |
2020-03-25 | $57.30 | $60.30 | $56.56 | $58.06 | $57.59 | 92,854 |
2020-03-24 | $54.05 | $56.98 | $54.05 | $56.94 | $56.48 | 105,437 |
2020-03-23 | $52.15 | $52.83 | $50.29 | $51.89 | $51.47 | 169,986 |
2020-03-20 | $54.80 | $56.23 | $52.31 | $52.31 | $51.88 | 112,748 |
2020-03-19 | $52.33 | $55.51 | $51.25 | $54.46 | $54.02 | 129,687 |
2020-03-18 | $53.09 | $54.36 | $50.01 | $52.86 | $52.43 | 104,589 |
2020-03-17 | $55.11 | $57.36 | $52.86 | $56.66 | $56.20 | 125,952 |
2020-03-16 | $54.29 | $57.92 | $53.00 | $54.25 | $53.81 | 195,106 |
2020-03-13 | $60.84 | $62.15 | $57.53 | $61.91 | $61.41 | 92,075 |
2020-03-12 | $58.49 | $61.39 | $55.35 | $57.93 | $57.46 | 274,354 |
2020-03-11 | $65.60 | $66.00 | $62.92 | $63.80 | $63.28 | 84,644 |
2020-03-10 | $66.66 | $67.24 | $63.94 | $67.24 | $66.69 | 135,057 |
2020-03-09 | $64.09 | $66.48 | $55.91 | $64.39 | $63.87 | 142,551 |
2020-03-06 | $68.90 | $69.80 | $67.87 | $69.65 | $69.08 | 82,280 |
2020-03-05 | $71.62 | $72.63 | $70.67 | $71.16 | $70.58 | 74,166 |
2020-03-04 | $71.81 | $73.50 | $71.35 | $73.50 | $72.90 | 58,730 |
2020-03-03 | $72.28 | $73.32 | $69.91 | $70.57 | $69.99 | 92,250 |
2020-03-02 | $69.94 | $72.18 | $69.16 | $72.18 | $71.59 | 317,584 |
2020-02-28 | $67.57 | $69.66 | $67.29 | $69.38 | $68.81 | 91,373 |
2020-02-27 | $71.23 | $72.48 | $69.85 | $69.85 | $69.28 | 136,087 |
2020-02-26 | $73.31 | $74.49 | $72.61 | $72.83 | $72.24 | 47,868 |
2020-02-25 | $75.99 | $75.99 | $73.01 | $73.15 | $72.55 | 59,628 |
2020-02-24 | $75.40 | $76.14 | $75.06 | $75.56 | $74.94 | 53,045 |
2020-02-21 | $78.86 | $78.86 | $77.78 | $77.98 | $77.34 | 52,925 |
2020-02-20 | $79.45 | $79.67 | $78.15 | $79.13 | $78.48 | 70,379 |
2020-02-19 | $79.19 | $79.63 | $79.19 | $79.41 | $78.76 | 58,640 |
2020-02-18 | $78.44 | $78.77 | $78.44 | $78.69 | $78.05 | 25,039 |
2020-02-14 | $78.44 | $78.74 | $78.39 | $78.66 | $78.02 | 38,172 |
2020-02-13 | $77.51 | $78.47 | $77.51 | $78.21 | $77.57 | 36,993 |
2020-02-12 | $77.85 | $77.97 | $77.55 | $77.97 | $77.33 | 57,060 |
2020-02-11 | $77.32 | $77.75 | $77.24 | $77.46 | $76.83 | 26,932 |
2020-02-10 | $76.24 | $76.93 | $76.24 | $76.93 | $76.30 | 30,338 |
2020-02-07 | $76.49 | $76.56 | $76.17 | $76.27 | $75.65 | 27,594 |
2020-02-06 | $76.60 | $76.83 | $76.34 | $76.70 | $76.07 | 61,712 |
2020-02-05 | $77.25 | $77.25 | $76.25 | $76.49 | $75.87 | 25,392 |
2020-02-04 | $76.13 | $76.95 | $76.13 | $76.71 | $76.08 | 30,323 |
2020-02-03 | $74.78 | $75.35 | $74.78 | $75.22 | $74.61 | 121,970 |
2020-01-31 | $75.37 | $75.37 | $74.05 | $74.28 | $73.67 | 32,618 |
2020-01-30 | $74.91 | $75.60 | $74.72 | $75.60 | $74.98 | 30,816 |
2020-01-29 | $75.77 | $75.77 | $75.26 | $75.38 | $74.77 | 98,621 |
2020-01-28 | $74.96 | $75.70 | $74.78 | $75.56 | $74.94 | 36,383 |
2020-01-27 | $74.37 | $74.88 | $74.37 | $74.57 | $73.96 | 35,442 |
2020-01-24 | $76.70 | $76.70 | $75.37 | $75.77 | $75.15 | 38,052 |
2020-01-23 | $76.19 | $76.43 | $75.97 | $76.41 | $75.79 | 133,716 |
2020-01-22 | $76.39 | $76.83 | $76.21 | $76.26 | $75.64 | 37,933 |
2020-01-21 | $75.89 | $76.33 | $75.89 | $76.07 | $75.45 | 73,380 |
2020-01-17 | $76.06 | $76.15 | $75.85 | $76.11 | $75.49 | 58,190 |
2020-01-16 | $75.59 | $75.92 | $75.46 | $75.85 | $75.23 | 145,004 |
2020-01-15 | $75.03 | $75.47 | $74.63 | $75.18 | $74.57 | 62,331 |
2020-01-14 | $75.04 | $75.26 | $74.80 | $74.98 | $74.37 | 40,739 |
2020-01-13 | $74.52 | $75.04 | $74.46 | $75.04 | $74.43 | 33,707 |
2020-01-10 | $74.63 | $74.63 | $74.16 | $74.27 | $73.66 | 64,557 |
2020-01-09 | $74.31 | $74.55 | $74.23 | $74.39 | $73.78 | 34,324 |
2020-01-08 | $73.59 | $74.16 | $73.59 | $73.88 | $73.28 | 57,429 |
2020-01-07 | $73.50 | $73.74 | $73.38 | $73.53 | $72.93 | 86,770 |
2020-01-06 | $73.21 | $73.58 | $73.13 | $73.58 | $72.98 | 498,288 |
2020-01-03 | $72.72 | $73.63 | $72.72 | $73.50 | $72.90 | 736,186 |
2020-01-02 | $73.22 | $73.43 | $72.96 | $73.42 | $72.82 | 113,815 |
2019-12-31 | $72.62 | $73.00 | $72.62 | $72.92 | $72.33 | 52,648 |
2019-12-30 | $73.09 | $73.09 | $72.49 | $72.79 | $72.20 | 205,150 |
2019-12-27 | $73.24 | $73.24 | $72.97 | $73.17 | $72.57 | 18,200 |
2019-12-26 | $72.96 | $73.08 | $72.91 | $73.04 | $72.44 | 23,211 |
2019-12-24 | $72.82 | $72.91 | $72.64 | $72.88 | $72.29 | 40,388 |
2019-12-23 | $73.09 | $73.09 | $72.73 | $72.73 | $72.14 | 38,495 |
2019-12-20 | $72.60 | $72.93 | $72.60 | $72.92 | $72.33 | 21,732 |
2019-12-19 | $72.06 | $72.40 | $72.00 | $72.34 | $71.75 | 20,787 |
2019-12-18 | $72.11 | $72.14 | $71.89 | $71.96 | $71.37 | 39,981 |
2019-12-17 | $72.19 | $72.47 | $71.94 | $71.97 | $71.38 | 49,862 |
2019-12-16 | $72.00 | $72.25 | $71.97 | $72.11 | $71.52 | 39,794 |
2019-12-13 | $71.33 | $71.68 | $71.30 | $71.68 | $71.10 | 48,844 |
2019-12-12 | $71.39 | $71.87 | $71.24 | $71.53 | $70.84 | 42,410 |
2019-12-11 | $71.38 | $71.56 | $71.19 | $71.45 | $70.76 | 19,280 |
2019-12-10 | $71.46 | $71.51 | $71.17 | $71.30 | $70.61 | 25,140 |
2019-12-09 | $71.71 | $71.71 | $71.40 | $71.40 | $70.71 | 16,776 |
2019-12-06 | $71.88 | $71.95 | $71.66 | $71.70 | $71.01 | 66,118 |
2019-12-05 | $71.52 | $71.52 | $71.27 | $71.36 | $70.67 | 38,078 |
2019-12-04 | $71.40 | $71.69 | $71.34 | $71.43 | $70.74 | 23,530 |
2019-12-03 | $70.73 | $71.17 | $70.73 | $71.13 | $70.44 | 54,641 |
2019-12-02 | $72.13 | $72.13 | $71.25 | $71.37 | $70.68 | 57,390 |
2019-11-29 | $72.51 | $72.66 | $72.13 | $72.14 | $71.44 | 13,797 |
2019-11-27 | $72.42 | $72.52 | $72.21 | $72.52 | $71.82 | 22,792 |
2019-11-26 | $71.80 | $72.33 | $71.80 | $72.31 | $71.61 | 62,956 |
2019-11-25 | $71.50 | $71.84 | $71.50 | $71.73 | $71.04 | 28,904 |
2019-11-22 | $71.52 | $71.52 | $70.98 | $71.22 | $70.53 | 49,068 |
2019-11-21 | $71.97 | $71.97 | $71.31 | $71.35 | $70.66 | 27,631 |
2019-11-20 | $71.76 | $72.29 | $71.54 | $71.88 | $71.18 | 39,880 |
2019-11-19 | $71.80 | $72.06 | $71.61 | $71.94 | $71.24 | 36,455 |
2019-11-18 | $71.39 | $71.73 | $71.39 | $71.59 | $70.90 | 23,935 |
2019-11-15 | $71.30 | $71.38 | $71.11 | $71.37 | $70.68 | 40,021 |
2019-11-14 | $70.69 | $71.04 | $70.61 | $71.02 | $70.33 | 26,135 |
2019-11-13 | $70.23 | $70.80 | $70.23 | $70.75 | $70.06 | 30,671 |
2019-11-12 | $70.28 | $70.59 | $70.28 | $70.33 | $69.65 | 26,188 |
2019-11-11 | $69.71 | $70.21 | $69.71 | $70.17 | $69.49 | 16,568 |
2019-11-08 | $69.64 | $70.00 | $69.64 | $69.92 | $69.24 | 21,699 |
2019-11-07 | $70.13 | $70.14 | $69.65 | $69.73 | $69.05 | 65,513 |
2019-11-06 | $69.60 | $69.78 | $69.48 | $69.77 | $69.09 | 62,236 |
2019-11-05 | $70.22 | $70.22 | $69.51 | $69.66 | $68.99 | 69,109 |
2019-11-04 | $70.94 | $70.94 | $70.05 | $70.14 | $69.46 | 28,530 |
2019-11-01 | $70.65 | $70.73 | $70.39 | $70.48 | $69.80 | 27,459 |
2019-10-31 | $70.52 | $70.58 | $70.07 | $70.32 | $69.64 | 36,560 |
2019-10-30 | $70.11 | $70.57 | $69.92 | $70.48 | $69.80 | 108,303 |
2019-10-29 | $69.83 | $70.39 | $69.83 | $70.05 | $69.37 | 51,587 |
2019-10-28 | $69.99 | $70.06 | $69.85 | $69.91 | $69.23 | 46,015 |
2019-10-25 | $69.67 | $69.96 | $69.44 | $69.67 | $69.00 | 45,325 |
2019-10-24 | $69.31 | $69.73 | $69.26 | $69.69 | $69.02 | 44,830 |
2019-10-23 | $68.99 | $69.22 | $68.79 | $69.07 | $68.40 | 55,156 |
2019-10-22 | $70.10 | $70.10 | $69.07 | $69.07 | $68.40 | 65,525 |
2019-10-21 | $69.94 | $69.97 | $69.74 | $69.92 | $69.24 | 51,465 |
2019-10-18 | $69.75 | $69.77 | $69.24 | $69.64 | $68.97 | 121,142 |
2019-10-17 | $69.66 | $70.02 | $69.66 | $69.77 | $69.09 | 66,668 |
2019-10-16 | $69.66 | $69.66 | $69.24 | $69.57 | $68.90 | 50,245 |
2019-10-15 | $69.64 | $69.97 | $69.64 | $69.84 | $69.16 | 43,009 |
2019-10-14 | $69.54 | $69.70 | $69.36 | $69.49 | $68.82 | 43,292 |
2019-10-11 | $69.83 | $70.16 | $69.51 | $69.51 | $68.84 | 133,163 |
2019-10-10 | $68.91 | $69.42 | $68.91 | $69.19 | $68.52 | 37,243 |
2019-10-09 | $68.86 | $69.18 | $68.73 | $69.10 | $68.43 | 127,849 |
2019-10-08 | $68.97 | $69.11 | $68.29 | $68.29 | $67.63 | 92,697 |
2019-10-07 | $69.52 | $69.77 | $69.26 | $69.38 | $68.71 | 49,649 |
2019-10-04 | $68.97 | $69.73 | $68.97 | $69.73 | $69.05 | 62,566 |
2019-10-03 | $67.94 | $68.79 | $67.39 | $68.74 | $68.07 | 81,222 |
2019-10-02 | $68.69 | $68.69 | $67.64 | $68.07 | $67.41 | 67,533 |
2019-10-01 | $70.11 | $70.26 | $69.08 | $69.08 | $68.41 | 181,101 |
2019-09-30 | $69.54 | $70.08 | $69.51 | $69.98 | $69.30 | 132,151 |
2019-09-27 | $70.43 | $70.43 | $69.00 | $69.44 | $68.77 | 24,649 |
2019-09-26 | $70.25 | $70.46 | $69.88 | $70.27 | $69.59 | 34,251 |
2019-09-25 | $69.88 | $70.23 | $69.51 | $70.15 | $69.47 | 36,761 |
2019-09-24 | $70.88 | $71.10 | $69.86 | $70.01 | $69.19 | 41,800 |
2019-09-23 | $70.53 | $70.82 | $70.53 | $70.65 | $69.82 | 40,275 |
2019-09-20 | $71.14 | $71.21 | $70.46 | $70.72 | $69.89 | 24,206 |
2019-09-19 | $71.10 | $71.30 | $70.92 | $71.03 | $70.20 | 35,113 |
2019-09-18 | $70.90 | $71.01 | $70.24 | $71.01 | $70.18 | 36,159 |
2019-09-17 | $70.39 | $71.03 | $70.39 | $71.02 | $70.19 | 21,785 |
2019-09-16 | $69.97 | $70.38 | $69.92 | $70.37 | $69.54 | 24,320 |
2019-09-13 | $70.46 | $70.63 | $70.10 | $70.16 | $69.34 | 48,694 |
2019-09-12 | $70.36 | $70.81 | $70.36 | $70.43 | $69.60 | 114,724 |
2019-09-11 | $69.89 | $70.17 | $69.75 | $70.01 | $69.19 | 34,915 |
2019-09-10 | $70.23 | $70.23 | $69.22 | $69.81 | $68.99 | 41,100 |
2019-09-09 | $71.89 | $71.89 | $70.40 | $70.49 | $69.66 | 113,805 |
2019-09-06 | $71.95 | $72.06 | $71.61 | $71.63 | $70.79 | 25,663 |
2019-09-05 | $71.63 | $72.05 | $71.61 | $71.83 | $70.99 | 237,900 |
2019-09-04 | $70.99 | $71.04 | $70.70 | $71.04 | $70.21 | 47,562 |
2019-09-03 | $70.48 | $70.78 | $70.09 | $70.40 | $69.57 | 98,200 |
2019-08-30 | $71.54 | $71.54 | $70.77 | $70.89 | $70.06 | 20,672 |
2019-08-29 | $71.08 | $71.49 | $70.85 | $71.28 | $70.44 | 19,843 |
2019-08-28 | $69.89 | $70.44 | $69.61 | $70.35 | $69.52 | 34,796 |
2019-08-27 | $70.62 | $70.68 | $69.83 | $70.14 | $69.32 | 96,454 |
2019-08-26 | $70.05 | $70.18 | $69.61 | $70.18 | $69.36 | 238,742 |
2019-08-23 | $70.92 | $71.33 | $69.31 | $69.47 | $68.65 | 27,924 |
2019-08-22 | $71.52 | $71.58 | $70.73 | $71.26 | $70.42 | 33,461 |
2019-08-21 | $71.11 | $71.35 | $71.07 | $71.23 | $70.39 | 57,572 |
2019-08-20 | $70.83 | $71.00 | $70.58 | $70.58 | $69.75 | 36,879 |
2019-08-19 | $71.08 | $71.13 | $70.75 | $70.99 | $70.16 | 38,491 |
2019-08-16 | $69.66 | $70.38 | $69.66 | $70.29 | $69.47 | 68,250 |
2019-08-15 | $69.15 | $69.41 | $68.89 | $69.34 | $68.53 | 42,541 |
2019-08-14 | $69.91 | $70.06 | $68.88 | $68.95 | $68.14 | 67,212 |
2019-08-13 | $69.65 | $71.09 | $69.57 | $70.90 | $70.07 | 105,141 |
2019-08-12 | $70.51 | $70.54 | $69.68 | $69.85 | $69.03 | 32,533 |
2019-08-09 | $70.95 | $71.19 | $70.47 | $70.92 | $70.09 | 32,079 |
2019-08-08 | $70.12 | $71.30 | $70.05 | $71.30 | $70.46 | 101,654 |
2019-08-07 | $68.57 | $69.79 | $68.35 | $69.62 | $68.80 | 93,848 |
2019-08-06 | $68.60 | $69.34 | $68.46 | $69.26 | $68.45 | 76,409 |
2019-08-05 | $69.13 | $69.27 | $67.49 | $68.00 | $67.20 | 111,972 |
2019-08-02 | $70.65 | $70.65 | $69.86 | $70.25 | $69.43 | 70,043 |
2019-08-01 | $71.37 | $72.23 | $70.83 | $71.01 | $70.18 | 66,209 |
2019-07-31 | $72.42 | $72.42 | $70.77 | $71.44 | $70.60 | 39,909 |
2019-07-30 | $71.81 | $72.24 | $71.81 | $72.09 | $71.24 | 35,143 |
2019-07-29 | $72.59 | $72.59 | $71.95 | $72.34 | $71.49 | 68,849 |
2019-07-26 | $72.29 | $72.67 | $72.29 | $72.64 | $71.79 | 40,975 |
2019-07-25 | $72.28 | $72.33 | $71.99 | $72.04 | $71.19 | 32,141 |
2019-07-24 | $71.89 | $72.50 | $71.89 | $72.49 | $71.64 | 89,286 |
2019-07-23 | $72.00 | $72.06 | $71.54 | $72.02 | $71.17 | 43,776 |
2019-07-22 | $71.61 | $71.93 | $71.60 | $71.68 | $70.84 | 35,361 |
2019-07-19 | $72.27 | $72.30 | $71.42 | $71.50 | $70.66 | 37,760 |
2019-07-18 | $71.69 | $72.18 | $71.59 | $72.06 | $71.21 | 47,589 |
2019-07-17 | $72.03 | $72.19 | $71.79 | $71.82 | $70.98 | 51,688 |
2019-07-16 | $72.25 | $72.35 | $71.96 | $72.01 | $71.16 | 57,761 |
2019-07-15 | $72.33 | $72.34 | $72.06 | $72.31 | $71.46 | 40,922 |
2019-07-12 | $71.97 | $72.23 | $71.81 | $72.17 | $71.32 | 89,034 |
2019-07-11 | $71.92 | $71.96 | $71.63 | $71.96 | $71.12 | 31,842 |
2019-07-10 | $71.96 | $72.12 | $71.69 | $71.84 | $71.00 | 47,483 |
2019-07-09 | $71.05 | $71.65 | $71.05 | $71.57 | $70.73 | 54,335 |
2019-07-08 | $71.45 | $71.51 | $71.19 | $71.34 | $70.50 | 30,773 |
2019-07-05 | $71.50 | $71.72 | $70.99 | $71.72 | $70.88 | 59,286 |
2019-07-03 | $71.37 | $71.86 | $71.37 | $71.86 | $71.02 | 39,863 |
2019-07-02 | $70.87 | $71.13 | $70.86 | $71.13 | $70.30 | 85,528 |
2019-07-01 | $71.16 | $71.28 | $70.61 | $70.90 | $70.07 | 154,142 |
2019-06-28 | $69.89 | $70.34 | $69.74 | $70.34 | $69.51 | 123,384 |
2019-06-27 | $69.45 | $69.82 | $69.45 | $69.78 | $68.96 | 34,747 |
2019-06-26 | $69.87 | $69.87 | $69.23 | $69.27 | $68.46 | 33,144 |
2019-06-25 | $70.29 | $70.31 | $69.49 | $69.53 | $68.71 | 86,610 |
2019-06-24 | $70.62 | $70.62 | $70.24 | $70.25 | $69.43 | 32,359 |
2019-06-21 | $70.74 | $70.77 | $70.45 | $70.51 | $69.68 | 54,843 |
2019-06-20 | $71.04 | $71.13 | $70.40 | $70.90 | $70.07 | 52,874 |
2019-06-19 | $69.84 | $70.39 | $69.62 | $70.33 | $69.50 | 55,320 |
2019-06-18 | $69.54 | $70.02 | $69.21 | $69.73 | $68.91 | 60,607 |
2019-06-17 | $69.14 | $69.22 | $68.96 | $68.98 | $68.17 | 42,639 |
2019-06-14 | $69.06 | $69.34 | $68.90 | $69.03 | $68.22 | 46,987 |
2019-06-13 | $69.44 | $69.60 | $69.09 | $69.25 | $68.39 | 30,476 |
2019-06-12 | $68.98 | $69.30 | $68.98 | $69.16 | $68.30 | 31,376 |
2019-06-11 | $69.78 | $70.00 | $68.75 | $69.06 | $68.20 | 53,026 |
2019-06-10 | $69.37 | $69.81 | $69.32 | $69.32 | $68.46 | 225,354 |
2019-06-07 | $68.44 | $69.04 | $68.44 | $68.91 | $68.05 | 56,723 |
2019-06-06 | $67.91 | $68.27 | $67.68 | $68.19 | $67.34 | 26,257 |
2019-06-05 | $67.07 | $67.69 | $67.03 | $67.68 | $66.84 | 60,367 |
2019-06-04 | $65.89 | $66.74 | $65.74 | $66.72 | $65.89 | 59,374 |
2019-06-03 | $65.74 | $65.93 | $64.93 | $65.23 | $64.42 | 66,240 |
2019-05-31 | $65.64 | $66.05 | $65.31 | $65.70 | $64.88 | 123,228 |
2019-05-30 | $65.86 | $66.34 | $65.86 | $66.21 | $65.39 | 27,227 |
2019-05-29 | $65.88 | $66.01 | $65.42 | $65.70 | $64.88 | 75,965 |
2019-05-28 | $66.72 | $67.18 | $66.17 | $66.26 | $65.43 | 25,102 |
2019-05-24 | $66.85 | $67.02 | $66.50 | $66.59 | $65.76 | 21,863 |
2019-05-23 | $66.82 | $66.82 | $66.17 | $66.50 | $65.67 | 61,746 |
2019-05-22 | $67.21 | $67.61 | $67.21 | $67.43 | $66.59 | 41,691 |
2019-05-21 | $67.17 | $67.66 | $67.05 | $67.50 | $66.66 | 35,866 |
2019-05-20 | $66.94 | $67.13 | $66.59 | $66.79 | $65.96 | 30,098 |
2019-05-17 | $67.47 | $67.98 | $67.39 | $67.45 | $66.61 | 30,893 |
2019-05-16 | $67.42 | $68.28 | $67.42 | $67.96 | $67.11 | 34,428 |
2019-05-15 | $66.39 | $67.42 | $66.25 | $67.24 | $66.40 | 40,180 |
2019-05-14 | $66.43 | $67.21 | $66.43 | $66.84 | $66.01 | 55,223 |
2019-05-13 | $66.66 | $66.77 | $65.80 | $66.10 | $65.28 | 83,170 |
2019-05-10 | $67.29 | $68.01 | $66.57 | $67.86 | $67.01 | 33,850 |
2019-05-09 | $67.06 | $67.64 | $66.60 | $67.61 | $66.77 | 35,353 |
2019-05-08 | $67.53 | $68.01 | $67.43 | $67.61 | $66.77 | 26,877 |
2019-05-07 | $68.16 | $68.60 | $67.15 | $67.63 | $66.79 | 36,954 |
2019-05-06 | $67.85 | $68.92 | $67.85 | $68.81 | $67.95 | 42,595 |
2019-05-03 | $68.68 | $69.04 | $68.67 | $69.04 | $68.18 | 26,995 |
2019-05-02 | $68.06 | $68.59 | $67.86 | $68.47 | $67.62 | 31,990 |
2019-05-01 | $69.31 | $69.42 | $68.21 | $68.21 | $67.36 | 120,381 |
2019-04-30 | $68.78 | $69.13 | $68.52 | $69.13 | $68.27 | 99,605 |
2019-04-29 | $68.91 | $68.95 | $68.69 | $68.79 | $67.93 | 31,580 |
2019-04-26 | $68.53 | $68.91 | $68.21 | $68.87 | $68.01 | 40,443 |
2019-04-25 | $68.64 | $68.93 | $68.13 | $68.52 | $67.67 | 44,134 |
2019-04-24 | $68.63 | $68.94 | $68.63 | $68.69 | $67.83 | 34,666 |
2019-04-23 | $68.04 | $68.66 | $68.04 | $68.59 | $67.74 | 51,205 |
2019-04-22 | $67.75 | $68.02 | $67.65 | $68.02 | $67.17 | 55,343 |
2019-04-18 | $67.82 | $67.91 | $67.36 | $67.88 | $67.03 | 32,058 |
2019-04-17 | $68.74 | $68.91 | $67.70 | $67.76 | $66.92 | 22,447 |
2019-04-16 | $68.97 | $69.12 | $68.29 | $68.40 | $67.55 | 50,998 |
2019-04-15 | $68.85 | $68.95 | $68.56 | $68.73 | $67.87 | 32,482 |
2019-04-12 | $68.89 | $68.98 | $68.60 | $68.74 | $67.88 | 76,213 |
2019-04-11 | $68.45 | $68.51 | $68.30 | $68.50 | $67.65 | 37,826 |
2019-04-10 | $67.95 | $68.41 | $67.95 | $68.38 | $67.53 | 90,138 |
2019-04-09 | $67.93 | $68.13 | $67.86 | $67.90 | $67.05 | 40,411 |
2019-04-08 | $67.94 | $68.15 | $67.67 | $68.15 | $67.30 | 47,304 |
2019-04-05 | $67.88 | $68.14 | $67.88 | $68.07 | $67.22 | 24,977 |
2019-04-04 | $67.88 | $68.00 | $67.31 | $67.73 | $66.89 | 42,873 |
2019-04-03 | $67.97 | $68.24 | $67.82 | $67.97 | $67.12 | 40,887 |
2019-04-02 | $67.75 | $67.77 | $67.46 | $67.72 | $66.88 | 44,719 |
2019-04-01 | $67.55 | $67.69 | $67.31 | $67.65 | $66.81 | 52,875 |
2019-03-29 | $66.76 | $67.03 | $66.69 | $66.96 | $66.13 | 123,000 |
2019-03-28 | $66.09 | $66.50 | $66.02 | $66.44 | $65.61 | 24,016 |
2019-03-27 | $66.36 | $66.39 | $65.52 | $65.98 | $65.16 | 43,819 |
2019-03-26 | $66.23 | $66.53 | $65.97 | $66.29 | $65.46 | 121,834 |
2019-03-25 | $65.60 | $66.01 | $65.41 | $65.82 | $65.00 | 48,728 |
2019-03-22 | $66.69 | $66.86 | $65.77 | $65.78 | $64.96 | 73,638 |
2019-03-21 | $65.92 | $67.18 | $65.92 | $67.10 | $66.26 | 29,370 |
2019-03-20 | $66.42 | $66.71 | $65.88 | $66.29 | $65.31 | 30,151 |
2019-03-19 | $66.53 | $66.71 | $66.20 | $66.39 | $65.41 | 83,194 |
2019-03-18 | $66.07 | $66.38 | $65.95 | $66.25 | $65.27 | 45,350 |
2019-03-15 | $65.82 | $66.23 | $65.54 | $66.04 | $65.06 | 79,530 |
2019-03-14 | $65.82 | $65.82 | $65.55 | $65.67 | $64.70 | 29,835 |
2019-03-13 | $65.57 | $66.04 | $65.57 | $65.74 | $64.77 | 42,675 |
2019-03-12 | $65.17 | $65.51 | $65.11 | $65.38 | $64.41 | 25,098 |
2019-03-11 | $64.38 | $65.11 | $64.38 | $65.09 | $64.13 | 32,534 |
2019-03-08 | $63.89 | $64.23 | $63.75 | $64.18 | $63.23 | 64,914 |
2019-03-07 | $64.82 | $64.90 | $64.28 | $64.46 | $63.51 | 102,675 |
2019-03-06 | $65.51 | $65.56 | $64.92 | $64.97 | $64.01 | 50,242 |
2019-03-05 | $65.55 | $65.73 | $65.42 | $65.58 | $64.61 | 62,680 |
2019-03-04 | $66.44 | $66.44 | $65.03 | $65.61 | $64.64 | 48,757 |
2019-03-01 | $66.21 | $66.31 | $65.77 | $66.20 | $65.22 | 39,651 |
2019-02-28 | $65.72 | $65.98 | $65.59 | $65.75 | $64.78 | 43,424 |
2019-02-27 | $65.50 | $65.81 | $65.31 | $65.75 | $64.78 | 36,762 |
2019-02-26 | $65.65 | $65.82 | $65.56 | $65.62 | $64.65 | 58,927 |
2019-02-25 | $66.17 | $66.23 | $65.75 | $65.78 | $64.81 | 91,448 |
2019-02-22 | $65.38 | $65.79 | $65.38 | $65.77 | $64.80 | 58,463 |
2019-02-21 | $65.22 | $65.39 | $65.02 | $65.23 | $64.27 | 38,269 |
2019-02-20 | $65.43 | $65.52 | $65.15 | $65.38 | $64.41 | 50,739 |
2019-02-19 | $65.26 | $65.57 | $65.26 | $65.38 | $64.41 | 54,545 |
2019-02-15 | $65.04 | $65.37 | $65.04 | $65.37 | $64.41 | 26,167 |
2019-02-14 | $64.37 | $65.00 | $64.37 | $64.77 | $63.81 | 42,727 |
2019-02-13 | $64.65 | $64.77 | $64.43 | $64.63 | $63.68 | 53,540 |
2019-02-12 | $64.25 | $64.59 | $64.16 | $64.51 | $63.56 | 138,548 |
2019-02-11 | $63.86 | $63.92 | $63.65 | $63.80 | $62.86 | 57,583 |
2019-02-08 | $62.84 | $63.57 | $62.84 | $63.57 | $62.63 | 99,103 |
2019-02-07 | $63.13 | $63.44 | $62.77 | $63.22 | $62.29 | 54,057 |
2019-02-06 | $63.52 | $63.67 | $63.18 | $63.46 | $62.52 | 80,370 |
2019-02-05 | $63.39 | $63.61 | $63.25 | $63.51 | $62.57 | 223,415 |
2019-02-04 | $62.90 | $63.28 | $62.69 | $63.28 | $62.35 | 69,859 |
2019-02-01 | $62.65 | $62.95 | $62.52 | $62.89 | $61.96 | 139,278 |
2019-01-31 | $62.07 | $62.74 | $62.02 | $62.65 | $61.73 | 261,061 |
2019-01-30 | $61.64 | $62.25 | $61.30 | $62.05 | $61.13 | 63,696 |
2019-01-29 | $61.23 | $61.40 | $60.83 | $61.09 | $60.19 | 139,293 |
2019-01-28 | $61.29 | $61.29 | $60.78 | $61.17 | $60.27 | 70,925 |
2019-01-25 | $61.43 | $61.70 | $61.39 | $61.68 | $60.77 | 42,072 |
2019-01-24 | $60.71 | $61.12 | $60.71 | $61.05 | $60.15 | 49,879 |
2019-01-23 | $61.04 | $61.23 | $60.25 | $60.82 | $59.92 | 140,368 |
2019-01-22 | $61.04 | $61.20 | $60.40 | $60.69 | $59.79 | 81,762 |
2019-01-18 | $61.06 | $61.59 | $60.92 | $61.42 | $60.51 | 63,829 |
2019-01-17 | $60.00 | $60.92 | $59.80 | $60.72 | $59.82 | 78,603 |
2019-01-16 | $60.29 | $60.37 | $60.04 | $60.18 | $59.29 | 64,809 |
2019-01-15 | $59.73 | $60.25 | $59.73 | $60.15 | $59.26 | 47,281 |
2019-01-14 | $59.44 | $59.69 | $59.44 | $59.52 | $58.64 | 44,243 |
2019-01-11 | $59.80 | $60.04 | $59.65 | $59.96 | $59.07 | 109,722 |
2019-01-10 | $59.15 | $60.07 | $59.14 | $60.05 | $59.16 | 122,679 |
2019-01-09 | $59.58 | $59.85 | $59.43 | $59.64 | $58.76 | 174,819 |
2019-01-08 | $59.05 | $59.33 | $58.39 | $59.29 | $58.41 | 98,614 |
2019-01-07 | $57.72 | $58.93 | $57.56 | $58.52 | $57.66 | 212,042 |
2019-01-04 | $56.45 | $57.96 | $56.45 | $57.74 | $56.89 | 126,272 |
2019-01-03 | $56.49 | $56.65 | $55.46 | $55.66 | $54.84 | 120,742 |
2019-01-02 | $56.21 | $57.37 | $56.21 | $56.82 | $55.98 | 575,642 |
2018-12-31 | $57.04 | $57.32 | $56.63 | $57.32 | $56.47 | 133,744 |
2018-12-28 | $56.81 | $57.43 | $56.21 | $56.56 | $55.73 | 169,919 |
2018-12-27 | $55.11 | $56.63 | $54.53 | $56.60 | $55.76 | 152,452 |
2018-12-26 | $53.49 | $56.16 | $53.28 | $56.16 | $55.33 | 313,507 |
2018-12-24 | $54.02 | $54.37 | $53.12 | $53.12 | $52.34 | 191,060 |
2018-12-21 | $55.92 | $56.51 | $54.48 | $54.67 | $53.86 | 293,114 |
2018-12-20 | $56.49 | $56.87 | $55.10 | $55.72 | $54.90 | 172,806 |
2018-12-19 | $57.74 | $58.71 | $56.54 | $56.91 | $56.07 | 205,065 |
2018-12-18 | $58.15 | $58.37 | $57.35 | $57.78 | $56.93 | 72,428 |
2018-12-17 | $58.96 | $59.13 | $57.48 | $57.78 | $56.86 | 249,330 |
2018-12-14 | $59.90 | $60.27 | $59.12 | $59.25 | $58.31 | 93,225 |
2018-12-13 | $61.02 | $61.21 | $60.20 | $60.47 | $59.51 | 154,523 |
2018-12-12 | $61.22 | $61.64 | $60.85 | $60.85 | $59.88 | 58,637 |
2018-12-11 | $61.05 | $61.25 | $59.81 | $60.19 | $59.23 | 121,569 |
2018-12-10 | $59.74 | $60.38 | $58.93 | $60.23 | $59.27 | 147,991 |
2018-12-07 | $61.72 | $61.90 | $59.71 | $59.92 | $58.96 | 63,029 |
2018-12-06 | $60.60 | $61.74 | $59.94 | $61.71 | $60.73 | 239,640 |
2018-12-04 | $63.80 | $63.99 | $61.78 | $61.81 | $60.82 | 114,505 |
2018-12-03 | $64.03 | $64.47 | $63.49 | $64.00 | $62.98 | 87,516 |
2018-11-30 | $62.89 | $63.10 | $62.57 | $62.96 | $61.96 | 85,526 |
2018-11-29 | $62.56 | $63.03 | $62.21 | $62.67 | $61.67 | 48,410 |
2018-11-28 | $61.24 | $62.67 | $61.06 | $62.67 | $61.67 | 103,133 |
2018-11-27 | $60.53 | $60.85 | $60.43 | $60.81 | $59.84 | 54,719 |
2018-11-26 | $60.53 | $60.90 | $60.45 | $60.87 | $59.90 | 58,447 |
2018-11-23 | $59.64 | $60.13 | $59.64 | $59.85 | $58.90 | 20,579 |
2018-11-21 | $60.00 | $60.53 | $59.89 | $60.13 | $59.17 | 808,057 |
2018-11-20 | $59.26 | $60.25 | $58.95 | $59.40 | $58.45 | 193,913 |
2018-11-19 | $62.39 | $62.39 | $60.59 | $60.63 | $59.66 | 75,073 |
2018-11-16 | $62.08 | $62.74 | $62.00 | $62.55 | $61.55 | 42,955 |
2018-11-15 | $61.44 | $62.67 | $60.97 | $62.50 | $61.50 | 35,632 |
2018-11-14 | $62.87 | $62.95 | $61.38 | $61.72 | $60.74 | 48,508 |
2018-11-13 | $62.57 | $63.15 | $62.13 | $62.32 | $61.33 | 47,699 |
2018-11-12 | $63.84 | $63.84 | $62.41 | $62.45 | $61.45 | 39,601 |
2018-11-09 | $64.21 | $64.21 | $63.46 | $63.98 | $62.96 | 65,953 |
2018-11-08 | $64.71 | $65.04 | $64.52 | $64.67 | $63.64 | 38,157 |
2018-11-07 | $63.96 | $65.00 | $63.96 | $64.98 | $63.94 | 92,441 |
2018-11-06 | $63.09 | $63.44 | $62.89 | $63.32 | $62.31 | 32,416 |
2018-11-05 | $63.22 | $63.22 | $62.49 | $63.04 | $62.03 | 69,441 |
2018-11-02 | $63.50 | $63.93 | $62.44 | $63.00 | $62.00 | 91,551 |
2018-11-01 | $62.59 | $63.30 | $62.23 | $63.21 | $62.20 | 89,341 |
2018-10-31 | $62.09 | $63.13 | $62.09 | $62.41 | $61.41 | 69,445 |
2018-10-30 | $59.96 | $61.30 | $59.93 | $61.30 | $60.32 | 807,026 |
2018-10-29 | $61.65 | $61.95 | $59.23 | $60.07 | $59.11 | 262,630 |
2018-10-26 | $60.77 | $61.58 | $59.96 | $60.81 | $59.84 | 77,975 |
2018-10-25 | $61.25 | $62.47 | $60.92 | $61.99 | $61.00 | 120,351 |
2018-10-24 | $63.53 | $63.76 | $60.96 | $60.96 | $59.99 | 38,169 |
2018-10-23 | $63.16 | $63.85 | $62.19 | $63.61 | $62.60 | 92,325 |
2018-10-22 | $64.41 | $64.57 | $63.80 | $64.40 | $63.37 | 28,025 |
2018-10-19 | $65.17 | $65.41 | $64.09 | $64.09 | $63.07 | 37,900 |
2018-10-18 | $65.64 | $65.72 | $64.38 | $64.74 | $63.71 | 62,529 |
2018-10-17 | $66.24 | $66.24 | $65.32 | $65.99 | $64.94 | 118,677 |
2018-10-16 | $65.02 | $66.33 | $65.02 | $66.23 | $65.17 | 39,714 |
2018-10-15 | $64.91 | $65.04 | $64.46 | $64.54 | $63.51 | 59,945 |
2018-10-12 | $64.92 | $65.33 | $63.99 | $64.88 | $63.85 | 101,104 |
2018-10-11 | $64.38 | $65.16 | $63.50 | $63.52 | $62.51 | 54,352 |
2018-10-10 | $67.75 | $67.75 | $64.73 | $64.73 | $63.70 | 108,200 |
2018-10-09 | $67.55 | $68.13 | $67.50 | $67.65 | $66.57 | 39,393 |
2018-10-08 | $68.22 | $68.32 | $67.05 | $67.69 | $66.61 | 22,255 |
2018-10-05 | $69.03 | $69.26 | $67.92 | $68.57 | $67.48 | 52,199 |
2018-10-04 | $69.82 | $69.82 | $68.64 | $69.00 | $67.90 | 179,911 |
2018-10-03 | $70.31 | $70.35 | $69.90 | $70.13 | $69.01 | 81,610 |
2018-10-02 | $70.36 | $70.55 | $69.93 | $69.97 | $68.85 | 39,187 |
2018-10-01 | $70.71 | $70.93 | $70.40 | $70.60 | $69.47 | 224,413 |
2018-09-28 | $70.35 | $70.68 | $70.32 | $70.37 | $69.25 | 67,070 |
2018-09-27 | $70.52 | $70.59 | $70.36 | $70.48 | $69.36 | 29,731 |
2018-09-26 | $70.66 | $70.88 | $70.22 | $70.29 | $69.17 | 52,439 |
2018-09-25 | $70.35 | $70.58 | $70.33 | $70.46 | $69.34 | 31,908 |
2018-09-24 | $69.85 | $70.32 | $69.85 | $70.22 | $69.10 | 34,330 |
2018-09-21 | $70.49 | $70.57 | $70.11 | $70.14 | $69.02 | 38,357 |
2018-09-20 | $70.21 | $70.41 | $70.15 | $70.33 | $69.21 | 31,065 |
2018-09-19 | $70.23 | $70.23 | $69.70 | $69.94 | $68.82 | 26,812 |
2018-09-18 | $69.93 | $70.42 | $69.93 | $70.28 | $69.16 | 29,321 |
2018-09-17 | $70.43 | $70.43 | $69.68 | $69.73 | $68.62 | 47,600 |
2018-09-14 | $70.32 | $70.74 | $70.32 | $70.61 | $69.48 | 28,721 |
2018-09-13 | $70.23 | $70.67 | $70.23 | $70.27 | $69.11 | 86,532 |
2018-09-12 | $70.04 | $70.16 | $69.36 | $70.09 | $68.93 | 26,401 |
2018-09-11 | $69.88 | $70.06 | $69.47 | $69.95 | $68.79 | 29,192 |
2018-09-10 | $69.43 | $69.69 | $69.36 | $69.65 | $68.50 | 24,826 |
2018-09-07 | $69.00 | $69.66 | $68.80 | $69.19 | $68.04 | 32,559 |
2018-09-06 | $69.87 | $69.87 | $69.14 | $69.37 | $68.22 | 26,698 |
2018-09-05 | $70.17 | $70.17 | $69.20 | $69.55 | $68.40 | 22,120 |
2018-09-04 | $70.01 | $70.42 | $69.98 | $70.41 | $69.24 | 95,983 |
2018-08-31 | $70.03 | $70.30 | $70.01 | $70.25 | $69.09 | 23,019 |
2018-08-30 | $70.27 | $70.57 | $70.04 | $70.16 | $69.00 | 42,096 |
2018-08-29 | $70.10 | $70.54 | $70.02 | $70.50 | $69.33 | 44,450 |
2018-08-28 | $69.92 | $70.21 | $69.66 | $70.02 | $68.86 | 36,013 |
2018-08-27 | $69.91 | $70.07 | $69.63 | $69.92 | $68.76 | 27,031 |
2018-08-24 | $68.75 | $69.45 | $68.75 | $69.45 | $68.30 | 29,640 |
2018-08-23 | $68.55 | $68.92 | $68.45 | $68.56 | $67.42 | 129,161 |
2018-08-22 | $68.12 | $68.73 | $68.12 | $68.52 | $67.39 | 33,836 |
2018-08-21 | $67.99 | $68.63 | $67.99 | $68.22 | $67.09 | 49,679 |
2018-08-20 | $67.93 | $68.10 | $67.58 | $67.91 | $66.79 | 27,333 |
2018-08-17 | $67.84 | $67.84 | $67.30 | $67.77 | $66.65 | 21,165 |
2018-08-16 | $67.66 | $67.89 | $67.49 | $67.63 | $66.51 | 45,960 |
2018-08-15 | $67.69 | $67.77 | $66.87 | $67.15 | $66.04 | 53,801 |
2018-08-14 | $67.81 | $68.16 | $67.68 | $68.09 | $66.96 | 34,067 |
2018-08-13 | $68.04 | $68.26 | $67.58 | $67.62 | $66.50 | 49,403 |
2018-08-10 | $67.87 | $68.17 | $67.76 | $67.90 | $66.78 | 27,028 |
2018-08-09 | $68.30 | $68.48 | $68.17 | $68.20 | $67.07 | 30,823 |
2018-08-08 | $68.35 | $68.44 | $68.09 | $68.18 | $67.05 | 28,566 |
2018-08-07 | $68.22 | $68.49 | $68.04 | $68.16 | $67.03 | 81,024 |
2018-08-06 | $67.41 | $67.92 | $67.17 | $67.88 | $66.76 | 31,496 |
2018-08-03 | $67.46 | $67.75 | $67.23 | $67.41 | $66.29 | 78,038 |
2018-08-02 | $66.58 | $67.65 | $66.48 | $67.63 | $66.51 | 53,110 |
2018-08-01 | $66.88 | $67.25 | $66.67 | $66.90 | $65.79 | 69,200 |
2018-07-31 | $66.89 | $67.17 | $66.41 | $66.95 | $65.84 | 26,070 |
2018-07-30 | $67.61 | $67.61 | $66.34 | $66.51 | $65.41 | 32,364 |
2018-07-27 | $68.64 | $68.75 | $67.28 | $67.73 | $66.61 | 32,284 |
2018-07-26 | $68.62 | $68.83 | $68.41 | $68.76 | $67.62 | 32,424 |
2018-07-25 | $67.98 | $68.90 | $67.63 | $68.90 | $67.76 | 43,877 |
2018-07-24 | $68.71 | $68.71 | $67.68 | $67.96 | $66.83 | 38,484 |
2018-07-23 | $68.19 | $68.22 | $67.86 | $68.18 | $67.05 | 49,998 |
2018-07-20 | $68.31 | $68.45 | $67.86 | $68.18 | $67.05 | 38,371 |
2018-07-19 | $68.47 | $68.47 | $68.12 | $68.25 | $67.12 | 34,474 |
2018-07-18 | $68.36 | $68.48 | $68.08 | $68.46 | $67.33 | 52,710 |
2018-07-17 | $67.60 | $68.30 | $67.53 | $68.26 | $67.13 | 44,768 |
2018-07-16 | $68.03 | $68.05 | $67.65 | $67.74 | $66.62 | 24,254 |
2018-07-13 | $68.24 | $68.28 | $67.96 | $67.99 | $66.86 | 83,380 |
2018-07-12 | $67.56 | $68.14 | $67.53 | $68.14 | $67.01 | 37,324 |
2018-07-11 | $67.31 | $67.61 | $67.15 | $67.35 | $66.23 | 34,239 |
2018-07-10 | $67.62 | $67.93 | $67.51 | $67.76 | $66.64 | 36,965 |
2018-07-09 | $67.29 | $67.61 | $67.13 | $67.61 | $66.49 | 36,987 |
2018-07-06 | $66.30 | $67.08 | $66.30 | $66.97 | $65.86 | 84,824 |
2018-07-05 | $66.27 | $66.34 | $65.74 | $66.32 | $65.22 | 41,947 |
2018-07-03 | $66.57 | $66.73 | $65.71 | $65.74 | $64.65 | 25,171 |
2018-07-02 | $65.49 | $66.25 | $65.23 | $66.19 | $65.09 | 82,403 |
2018-06-29 | $66.22 | $66.47 | $65.92 | $65.97 | $64.88 | 88,626 |
2018-06-28 | $65.15 | $65.75 | $64.91 | $65.71 | $64.62 | 27,361 |
2018-06-27 | $66.39 | $66.67 | $65.16 | $65.16 | $64.08 | 25,453 |
2018-06-26 | $66.32 | $66.52 | $66.10 | $66.20 | $65.10 | 38,665 |
2018-06-25 | $67.30 | $67.30 | $65.69 | $65.98 | $64.89 | 101,945 |
2018-06-22 | $68.23 | $68.23 | $67.56 | $67.56 | $66.44 | 26,252 |
2018-06-21 | $68.59 | $68.71 | $67.95 | $67.97 | $66.84 | 50,720 |
2018-06-20 | $68.59 | $68.90 | $68.54 | $68.66 | $67.46 | 29,544 |
2018-06-19 | $68.25 | $68.40 | $67.70 | $68.40 | $67.21 | 34,668 |
2018-06-18 | $68.43 | $68.88 | $68.26 | $68.83 | $67.63 | 38,572 |
2018-06-15 | $68.69 | $68.78 | $68.36 | $68.78 | $67.58 | 18,849 |
2018-06-14 | $69.05 | $69.06 | $68.72 | $68.94 | $67.74 | 24,515 |
2018-06-13 | $68.89 | $69.03 | $68.57 | $68.61 | $67.41 | 23,949 |
2018-06-12 | $68.46 | $68.76 | $68.42 | $68.75 | $67.55 | 36,049 |
2018-06-11 | $68.34 | $68.47 | $68.18 | $68.32 | $67.13 | 19,577 |
2018-06-08 | $67.87 | $68.27 | $67.65 | $68.27 | $67.08 | 30,289 |
2018-06-07 | $68.41 | $68.43 | $67.51 | $67.87 | $66.69 | 21,295 |
2018-06-06 | $68.00 | $68.32 | $67.75 | $68.28 | $67.09 | 23,471 |
2018-06-05 | $67.38 | $67.84 | $67.38 | $67.72 | $66.54 | 51,669 |
2018-06-04 | $67.27 | $67.55 | $67.16 | $67.55 | $66.37 | 90,649 |
2018-06-01 | $66.81 | $67.33 | $66.81 | $67.31 | $66.13 | 72,434 |
2018-05-31 | $66.72 | $66.91 | $66.28 | $66.28 | $65.12 | 30,262 |
2018-05-30 | $66.57 | $67.12 | $66.11 | $66.97 | $65.80 | 67,330 |
2018-05-29 | $66.25 | $66.57 | $65.78 | $66.07 | $64.92 | 38,323 |
2018-05-25 | $66.75 | $66.83 | $66.52 | $66.67 | $65.51 | 78,365 |
2018-05-24 | $66.69 | $66.97 | $66.39 | $66.91 | $65.74 | 44,343 |
2018-05-23 | $66.05 | $66.67 | $66.00 | $66.67 | $65.51 | 32,347 |
2018-05-22 | $67.03 | $67.03 | $66.28 | $66.32 | $65.16 | 96,829 |
2018-05-21 | $66.90 | $67.03 | $66.57 | $66.79 | $65.62 | 26,292 |
2018-05-18 | $66.14 | $66.39 | $66.08 | $66.34 | $65.18 | 44,005 |
2018-05-17 | $66.21 | $66.46 | $65.96 | $66.12 | $64.97 | 33,404 |
2018-05-16 | $66.22 | $66.39 | $66.00 | $66.21 | $65.05 | 84,526 |
2018-05-15 | $66.04 | $66.04 | $65.64 | $65.86 | $64.71 | 29,642 |
2018-05-14 | $66.83 | $66.92 | $66.13 | $66.20 | $65.04 | 49,323 |
2018-05-11 | $66.43 | $66.75 | $66.30 | $66.53 | $65.37 | 131,032 |
2018-05-10 | $65.99 | $66.51 | $65.99 | $66.36 | $65.20 | 45,694 |
2018-05-09 | $65.34 | $65.86 | $65.08 | $65.75 | $64.60 | 30,967 |
2018-05-08 | $64.49 | $65.05 | $64.49 | $65.05 | $63.91 | 25,452 |
2018-05-07 | $64.49 | $64.90 | $64.48 | $64.63 | $63.50 | 25,564 |
2018-05-04 | $63.11 | $64.38 | $62.91 | $64.12 | $63.00 | 25,086 |
2018-05-03 | $63.00 | $63.58 | $62.30 | $63.41 | $62.30 | 37,488 |
2018-05-02 | $63.54 | $63.78 | $63.08 | $63.21 | $62.11 | 29,936 |
2018-05-01 | $63.58 | $63.72 | $63.04 | $63.67 | $62.56 | 26,287 |
2018-04-30 | $64.24 | $64.30 | $63.54 | $63.54 | $62.43 | 39,081 |
2018-04-27 | $64.18 | $64.35 | $63.60 | $63.91 | $62.79 | 23,944 |
2018-04-26 | $63.58 | $64.07 | $63.33 | $64.00 | $62.88 | 39,332 |
2018-04-25 | $63.43 | $63.59 | $62.55 | $63.25 | $62.15 | 40,351 |
2018-04-24 | $65.08 | $65.08 | $62.88 | $63.33 | $62.22 | 33,092 |
2018-04-23 | $65.04 | $65.09 | $64.26 | $64.65 | $63.52 | 52,793 |
2018-04-20 | $65.39 | $65.39 | $64.56 | $64.78 | $63.65 | 93,038 |
2018-04-19 | $65.56 | $65.59 | $64.91 | $65.17 | $64.03 | 42,843 |
2018-04-18 | $65.63 | $66.07 | $65.28 | $65.74 | $64.59 | 253,822 |
2018-04-17 | $64.99 | $65.52 | $64.84 | $65.41 | $64.27 | 46,874 |
2018-04-16 | $64.21 | $64.46 | $63.95 | $64.30 | $63.18 | 40,658 |
2018-04-13 | $64.63 | $64.63 | $63.44 | $63.71 | $62.60 | 55,588 |
2018-04-12 | $63.80 | $64.42 | $63.80 | $64.20 | $63.08 | 38,312 |
2018-04-11 | $63.36 | $63.98 | $63.36 | $63.50 | $62.39 | 34,068 |
2018-04-10 | $63.46 | $63.91 | $63.16 | $63.75 | $62.64 | 36,596 |
2018-04-09 | $62.76 | $63.41 | $62.53 | $62.53 | $61.44 | 139,619 |
2018-04-06 | $63.15 | $63.58 | $61.81 | $62.20 | $61.11 | 70,856 |
2018-04-05 | $63.87 | $64.17 | $63.55 | $63.91 | $62.79 | 73,786 |
2018-04-04 | $61.64 | $63.61 | $61.64 | $63.45 | $62.34 | 234,874 |
2018-04-03 | $62.48 | $62.75 | $61.94 | $62.62 | $61.53 | 80,130 |
2018-04-02 | $63.23 | $63.65 | $61.37 | $61.95 | $60.87 | 235,805 |
2018-03-29 | $62.89 | $63.93 | $62.63 | $63.80 | $62.69 | 26,362 |
2018-03-28 | $63.04 | $63.04 | $62.29 | $62.48 | $61.39 | 20,601 |
2018-03-27 | $64.90 | $64.90 | $62.56 | $62.90 | $61.80 | 34,633 |
2018-03-26 | $63.58 | $64.46 | $63.06 | $64.45 | $63.32 | 35,598 |
2018-03-23 | $64.08 | $64.42 | $62.61 | $62.63 | $61.54 | 29,358 |
2018-03-22 | $65.28 | $65.47 | $64.09 | $64.20 | $63.08 | 24,018 |
2018-03-21 | $66.20 | $66.49 | $65.97 | $65.97 | $64.79 | 28,927 |
2018-03-20 | $65.80 | $66.35 | $65.80 | $66.19 | $65.01 | 17,589 |
2018-03-19 | $66.18 | $66.25 | $65.32 | $65.85 | $64.67 | 16,284 |
2018-03-16 | $66.45 | $66.72 | $66.44 | $66.52 | $65.33 | 20,614 |
2018-03-15 | $66.36 | $66.60 | $66.20 | $66.37 | $65.18 | 22,891 |
2018-03-14 | $66.84 | $66.84 | $66.33 | $66.46 | $65.27 | 27,251 |
2018-03-13 | $67.58 | $67.59 | $66.55 | $66.75 | $65.56 | 44,230 |
2018-03-12 | $67.29 | $67.35 | $66.89 | $67.24 | $66.04 | 19,333 |
2018-03-09 | $66.38 | $67.16 | $66.38 | $67.14 | $65.94 | 39,110 |
2018-03-08 | $65.95 | $65.99 | $65.55 | $65.94 | $64.76 | 69,893 |
2018-03-07 | $64.77 | $65.72 | $64.77 | $65.51 | $64.34 | 21,443 |
2018-03-06 | $65.19 | $65.38 | $64.78 | $65.38 | $64.21 | 54,563 |
2018-03-05 | $63.78 | $64.99 | $63.69 | $64.88 | $63.72 | 32,347 |
2018-03-02 | $62.94 | $64.24 | $62.88 | $64.19 | $63.04 | 68,400 |
2018-03-01 | $64.52 | $64.67 | $63.27 | $63.60 | $62.46 | 43,063 |
2018-02-28 | $65.33 | $65.43 | $64.43 | $64.43 | $63.28 | 147,113 |
2018-02-27 | $65.62 | $65.87 | $65.00 | $65.02 | $63.86 | 31,544 |
2018-02-26 | $65.24 | $65.56 | $65.01 | $65.51 | $64.34 | 94,597 |
2018-02-23 | $64.40 | $64.88 | $64.16 | $64.88 | $63.72 | 39,397 |
2018-02-22 | $64.44 | $64.58 | $63.89 | $64.00 | $62.86 | 35,107 |
2018-02-21 | $64.44 | $65.15 | $64.14 | $64.14 | $62.99 | 112,796 |
2018-02-20 | $63.99 | $64.72 | $63.99 | $64.24 | $63.09 | 19,805 |
2018-02-16 | $64.12 | $64.65 | $64.12 | $64.36 | $63.21 | 27,698 |
2018-02-15 | $63.85 | $64.30 | $63.45 | $64.30 | $63.15 | 50,977 |
2018-02-14 | $62.18 | $63.64 | $62.18 | $63.57 | $62.43 | 56,394 |
2018-02-13 | $61.92 | $62.48 | $61.88 | $62.45 | $61.33 | 47,396 |
2018-02-12 | $61.70 | $62.53 | $61.43 | $62.28 | $61.17 | 24,158 |
2018-02-09 | $60.92 | $61.61 | $59.25 | $61.37 | $60.27 | 45,779 |
2018-02-08 | $62.98 | $62.98 | $60.27 | $60.27 | $59.19 | 28,654 |
2018-02-07 | $62.54 | $63.68 | $62.54 | $62.79 | $61.67 | 33,411 |
2018-02-06 | $60.69 | $63.08 | $60.27 | $62.89 | $61.77 | 62,169 |
2018-02-05 | $64.03 | $64.56 | $61.86 | $62.26 | $61.15 | 67,409 |
2018-02-02 | $65.32 | $65.37 | $64.27 | $64.27 | $63.12 | 48,810 |
2018-02-01 | $65.42 | $66.06 | $65.42 | $65.71 | $64.54 | 68,727 |
2018-01-31 | $65.97 | $66.16 | $65.50 | $65.72 | $64.55 | 34,121 |
2018-01-30 | $65.77 | $65.85 | $65.32 | $65.60 | $64.43 | 41,147 |
2018-01-29 | $66.58 | $66.89 | $66.09 | $66.22 | $65.04 | 54,362 |
2018-01-26 | $66.12 | $66.73 | $66.03 | $66.72 | $65.53 | 34,273 |
2018-01-25 | $66.30 | $66.30 | $65.74 | $65.92 | $64.74 | 154,247 |
2018-01-24 | $66.08 | $66.41 | $65.60 | $65.95 | $64.77 | 41,298 |
2018-01-23 | $65.92 | $66.15 | $65.84 | $66.09 | $64.91 | 53,599 |
2018-01-22 | $65.33 | $65.79 | $65.27 | $65.78 | $64.60 | 109,577 |
2018-01-19 | $65.15 | $65.42 | $65.11 | $65.36 | $64.19 | 73,141 |
2018-01-18 | $65.14 | $65.17 | $64.77 | $64.86 | $63.70 | 92,133 |
2018-01-17 | $64.38 | $65.05 | $64.35 | $64.85 | $63.69 | 59,940 |
2018-01-16 | $64.81 | $64.96 | $63.82 | $64.05 | $62.91 | 114,199 |
2018-01-12 | $64.05 | $64.38 | $63.92 | $64.35 | $63.20 | 45,828 |
2018-01-11 | $63.52 | $63.88 | $63.38 | $63.88 | $62.74 | 34,609 |
2018-01-10 | $63.37 | $63.44 | $63.08 | $63.33 | $62.20 | 39,464 |
2018-01-09 | $63.54 | $63.70 | $63.36 | $63.58 | $62.44 | 59,729 |
2018-01-08 | $62.94 | $63.39 | $62.85 | $63.35 | $62.22 | 209,932 |
2018-01-05 | $62.77 | $63.01 | $62.63 | $63.00 | $61.87 | 48,797 |
2018-01-04 | $62.48 | $62.73 | $62.45 | $62.52 | $61.40 | 85,490 |
2018-01-03 | $61.81 | $62.45 | $61.79 | $62.27 | $61.16 | 96,388 |
2018-01-02 | $61.44 | $61.52 | $61.29 | $61.52 | $60.42 | 121,187 |
2017-12-29 | $61.73 | $61.73 | $61.19 | $61.19 | $60.10 | 61,411 |
2017-12-28 | $61.31 | $61.45 | $61.27 | $61.39 | $60.29 | 19,474 |
2017-12-27 | $61.23 | $61.38 | $60.95 | $61.26 | $60.17 | 26,645 |
2017-12-26 | $61.39 | $61.39 | $60.97 | $61.16 | $60.07 | 27,931 |
2017-12-22 | $61.46 | $61.46 | $61.13 | $61.23 | $60.14 | 24,703 |
2017-12-21 | $61.68 | $61.68 | $61.39 | $61.43 | $60.33 | 24,012 |
2017-12-20 | $61.67 | $61.67 | $61.39 | $61.48 | $60.31 | 17,889 |
2017-12-19 | $61.80 | $61.80 | $61.43 | $61.50 | $60.33 | 41,274 |
2017-12-18 | $61.75 | $61.75 | $61.56 | $61.61 | $60.44 | 25,501 |
2017-12-15 | $60.83 | $61.28 | $60.78 | $61.07 | $59.91 | 21,863 |
2017-12-14 | $60.91 | $61.07 | $60.56 | $60.59 | $59.44 | 27,558 |
2017-12-13 | $60.78 | $61.16 | $60.78 | $60.82 | $59.67 | 24,564 |
2017-12-12 | $60.93 | $61.01 | $60.76 | $60.79 | $59.64 | 24,026 |
2017-12-11 | $61.03 | $61.16 | $60.80 | $60.86 | $59.71 | 26,673 |
2017-12-08 | $61.03 | $61.03 | $60.83 | $60.87 | $59.72 | 42,135 |
2017-12-07 | $60.07 | $60.67 | $59.96 | $60.60 | $59.45 | 34,687 |
2017-12-06 | $59.76 | $60.16 | $59.76 | $60.04 | $58.90 | 25,113 |
2017-12-05 | $60.23 | $60.63 | $60.03 | $60.04 | $58.90 | 17,186 |
2017-12-04 | $61.08 | $61.40 | $60.23 | $60.23 | $59.09 | 37,184 |
2017-12-01 | $61.19 | $61.19 | $59.95 | $60.87 | $59.72 | 17,659 |
2017-11-30 | $60.86 | $61.35 | $60.69 | $61.15 | $59.99 | 50,379 |
2017-11-29 | $61.32 | $61.32 | $60.30 | $60.58 | $59.43 | 47,357 |
2017-11-28 | $60.98 | $61.35 | $60.87 | $61.29 | $60.13 | 17,121 |
2017-11-27 | $60.95 | $60.95 | $60.75 | $60.85 | $59.70 | 18,963 |
2017-11-24 | $60.77 | $60.93 | $60.77 | $60.93 | $59.78 | 4,566 |
2017-11-22 | $60.91 | $60.91 | $60.62 | $60.69 | $59.54 | 24,648 |
2017-11-21 | $60.69 | $60.92 | $60.69 | $60.84 | $59.69 | 71,252 |
2017-11-20 | $60.29 | $60.49 | $60.20 | $60.37 | $59.22 | 169,139 |
2017-11-17 | $60.17 | $60.20 | $60.05 | $60.10 | $58.96 | 21,710 |
2017-11-16 | $59.76 | $60.31 | $59.76 | $60.21 | $59.07 | 27,743 |
2017-11-15 | $59.64 | $59.68 | $59.27 | $59.47 | $58.34 | 28,891 |
2017-11-14 | $59.65 | $59.90 | $59.58 | $59.88 | $58.74 | 50,197 |
2017-11-13 | $59.29 | $59.90 | $59.29 | $59.86 | $58.73 | 38,965 |
2017-11-10 | $59.36 | $59.58 | $59.27 | $59.51 | $58.38 | 29,900 |
2017-11-09 | $59.63 | $59.67 | $59.03 | $59.45 | $58.32 | 37,674 |
2017-11-08 | $59.72 | $59.96 | $59.62 | $59.90 | $58.76 | 13,373 |
2017-11-07 | $59.90 | $59.97 | $59.52 | $59.58 | $58.45 | 20,753 |
2017-11-06 | $59.67 | $59.87 | $59.67 | $59.77 | $58.64 | 17,067 |
2017-11-03 | $59.54 | $59.67 | $59.39 | $59.67 | $58.54 | 13,228 |
2017-11-02 | $59.42 | $59.53 | $59.28 | $59.48 | $58.35 | 28,104 |
2017-11-01 | $59.87 | $59.99 | $59.27 | $59.36 | $58.23 | 23,085 |
2017-10-31 | $59.44 | $59.65 | $59.39 | $59.59 | $58.46 | 27,278 |
2017-10-30 | $59.51 | $59.58 | $59.20 | $59.31 | $58.18 | 25,992 |
2017-10-27 | $59.14 | $59.56 | $59.10 | $59.56 | $58.43 | 40,575 |
2017-10-26 | $59.01 | $59.48 | $58.95 | $59.09 | $57.97 | 36,640 |
2017-10-25 | $59.31 | $59.39 | $58.66 | $58.97 | $57.85 | 28,722 |
2017-10-24 | $59.35 | $59.45 | $59.16 | $59.33 | $58.21 | 20,885 |
2017-10-23 | $59.58 | $59.80 | $59.15 | $59.15 | $58.03 | 49,142 |
2017-10-20 | $59.22 | $59.51 | $59.20 | $59.33 | $58.20 | 18,754 |
2017-10-19 | $58.67 | $58.96 | $58.39 | $58.93 | $57.81 | 42,468 |
2017-10-18 | $58.97 | $58.99 | $58.79 | $58.85 | $57.73 | 80,967 |
2017-10-17 | $58.80 | $58.95 | $58.76 | $58.80 | $57.68 | 30,864 |
2017-10-16 | $59.00 | $59.07 | $58.75 | $58.89 | $57.77 | 56,576 |
2017-10-13 | $58.88 | $58.90 | $58.76 | $58.78 | $57.67 | 27,164 |
2017-10-12 | $58.71 | $58.92 | $58.70 | $58.78 | $57.67 | 23,645 |
2017-10-11 | $58.62 | $58.72 | $58.51 | $58.67 | $57.56 | 23,820 |
2017-10-10 | $58.71 | $58.71 | $58.38 | $58.52 | $57.41 | 120,259 |
2017-10-09 | $58.65 | $58.65 | $58.42 | $58.53 | $57.42 | 25,754 |
2017-10-06 | $58.37 | $58.59 | $58.37 | $58.50 | $57.39 | 40,175 |
2017-10-05 | $58.24 | $58.48 | $58.10 | $58.46 | $57.35 | 31,578 |
2017-10-04 | $57.96 | $58.06 | $57.86 | $57.96 | $56.86 | 24,694 |
2017-10-03 | $57.85 | $57.94 | $57.74 | $57.86 | $56.76 | 20,594 |
2017-10-02 | $57.62 | $57.76 | $57.43 | $57.71 | $56.62 | 125,576 |
2017-09-29 | $57.16 | $57.52 | $57.16 | $57.46 | $56.37 | 25,908 |
2017-09-28 | $56.86 | $57.17 | $56.82 | $57.02 | $55.94 | 23,012 |
2017-09-27 | $56.54 | $57.05 | $56.54 | $56.88 | $55.80 | 38,391 |
2017-09-26 | $56.54 | $56.73 | $56.31 | $56.36 | $55.29 | 23,825 |
2017-09-25 | $56.84 | $56.87 | $56.19 | $56.32 | $55.25 | 25,213 |
2017-09-22 | $56.70 | $56.89 | $56.63 | $56.88 | $55.80 | 16,277 |
2017-09-21 | $57.07 | $57.07 | $56.65 | $56.77 | $55.69 | 30,556 |
2017-09-20 | $57.18 | $57.18 | $56.65 | $56.98 | $55.83 | 32,894 |
2017-09-19 | $57.07 | $57.11 | $56.85 | $56.92 | $55.77 | 20,140 |
2017-09-18 | $56.81 | $57.04 | $56.71 | $56.98 | $55.83 | 17,196 |
2017-09-15 | $56.61 | $56.75 | $56.47 | $56.61 | $55.47 | 18,716 |
2017-09-14 | $56.62 | $56.78 | $56.59 | $56.59 | $55.45 | 35,874 |
2017-09-13 | $56.85 | $56.85 | $56.61 | $56.83 | $55.68 | 37,442 |
2017-09-12 | $56.85 | $56.91 | $56.64 | $56.91 | $55.76 | 15,742 |
2017-09-11 | $56.32 | $56.72 | $56.32 | $56.63 | $55.48 | 44,281 |
2017-09-08 | $55.99 | $56.19 | $55.97 | $56.02 | $54.89 | 36,258 |
2017-09-07 | $56.03 | $56.09 | $55.88 | $55.97 | $54.84 | 17,580 |
2017-09-06 | $56.04 | $56.12 | $55.82 | $56.00 | $54.87 | 52,062 |
2017-09-05 | $56.22 | $56.33 | $55.66 | $55.85 | $54.72 | 21,098 |
2017-09-01 | $56.51 | $56.54 | $56.31 | $56.39 | $55.25 | 18,539 |
2017-08-31 | $56.07 | $56.41 | $56.01 | $56.37 | $55.23 | 30,015 |
2017-08-30 | $55.35 | $55.92 | $55.31 | $55.91 | $54.78 | 41,098 |
2017-08-29 | $54.82 | $55.41 | $54.82 | $55.26 | $54.14 | 31,872 |
2017-08-28 | $55.42 | $55.42 | $55.16 | $55.30 | $54.18 | 15,689 |
2017-08-25 | $55.58 | $55.58 | $55.20 | $55.21 | $54.09 | 40,604 |
2017-08-24 | $55.45 | $55.52 | $55.08 | $55.26 | $54.14 | 82,557 |
2017-08-23 | $55.21 | $55.39 | $55.18 | $55.28 | $54.16 | 41,533 |
2017-08-22 | $54.95 | $55.55 | $54.95 | $55.53 | $54.41 | 22,640 |
2017-08-21 | $54.70 | $54.82 | $54.43 | $54.67 | $53.56 | 26,032 |
2017-08-18 | $54.58 | $55.06 | $54.57 | $54.72 | $53.61 | 28,251 |
2017-08-17 | $55.52 | $55.71 | $54.68 | $54.68 | $53.57 | 20,133 |
2017-08-16 | $55.58 | $55.89 | $55.57 | $55.66 | $54.53 | 50,164 |
2017-08-15 | $55.62 | $55.68 | $55.43 | $55.46 | $54.34 | 40,268 |
2017-08-14 | $55.12 | $55.56 | $55.12 | $55.49 | $54.37 | 26,217 |
2017-08-11 | $54.60 | $54.89 | $54.54 | $54.79 | $53.68 | 23,397 |
2017-08-10 | $55.36 | $55.47 | $54.52 | $54.52 | $53.42 | 28,373 |
2017-08-09 | $55.45 | $55.63 | $55.29 | $55.63 | $54.51 | 102,152 |
2017-08-08 | $55.87 | $56.13 | $55.62 | $55.73 | $54.60 | 36,004 |
2017-08-07 | $55.80 | $55.97 | $55.80 | $55.95 | $54.82 | 23,687 |
2017-08-04 | $55.83 | $55.90 | $55.69 | $55.75 | $54.62 | 12,298 |
2017-08-03 | $55.74 | $55.77 | $55.54 | $55.66 | $54.53 | 19,577 |
2017-08-02 | $56.02 | $56.02 | $55.44 | $55.77 | $54.64 | 31,460 |
2017-08-01 | $56.03 | $56.03 | $55.89 | $55.93 | $54.80 | 55,402 |
2017-07-31 | $56.20 | $56.34 | $55.82 | $55.88 | $54.75 | 42,313 |
2017-07-28 | $55.87 | $56.02 | $55.79 | $55.99 | $54.86 | 36,606 |
2017-07-27 | $56.52 | $56.52 | $55.58 | $55.96 | $54.83 | 42,212 |
2017-07-26 | $56.51 | $56.54 | $56.34 | $56.39 | $55.25 | 53,173 |
2017-07-25 | $56.57 | $56.69 | $56.34 | $56.34 | $55.20 | 48,401 |
2017-07-24 | $56.25 | $56.45 | $56.24 | $56.42 | $55.28 | 23,050 |
2017-07-21 | $56.19 | $56.36 | $56.17 | $56.32 | $55.18 | 20,330 |
2017-07-20 | $56.45 | $56.45 | $56.21 | $56.30 | $55.16 | 25,597 |
2017-07-19 | $56.21 | $56.36 | $56.19 | $56.34 | $55.20 | 26,953 |
2017-07-18 | $55.87 | $56.04 | $55.77 | $56.04 | $54.91 | 34,742 |
2017-07-17 | $56.07 | $56.07 | $55.83 | $55.88 | $54.75 | 89,384 |
2017-07-14 | $55.76 | $56.09 | $55.76 | $55.97 | $54.84 | 23,188 |
2017-07-13 | $55.73 | $55.99 | $55.69 | $55.76 | $54.63 | 20,294 |
2017-07-12 | $55.36 | $55.86 | $55.36 | $55.79 | $54.66 | 90,846 |
2017-07-11 | $55.15 | $55.34 | $55.00 | $55.24 | $54.12 | 32,133 |
2017-07-10 | $55.02 | $55.31 | $54.99 | $55.26 | $54.15 | 30,780 |
2017-07-07 | $54.54 | $55.23 | $54.54 | $55.10 | $53.99 | 42,538 |
2017-07-06 | $54.73 | $54.88 | $54.51 | $54.58 | $53.48 | 23,897 |
2017-07-05 | $54.77 | $55.10 | $54.66 | $55.00 | $53.89 | 73,342 |
2017-07-03 | $55.07 | $55.08 | $54.72 | $54.83 | $53.72 | 10,065 |
2017-06-30 | $54.87 | $54.99 | $54.59 | $54.94 | $53.83 | 76,423 |
2017-06-29 | $55.37 | $55.37 | $54.23 | $54.66 | $53.55 | 31,530 |
2017-06-28 | $54.88 | $55.35 | $54.72 | $55.27 | $54.15 | 25,138 |
2017-06-27 | $55.11 | $55.25 | $54.59 | $54.59 | $53.49 | 26,097 |
2017-06-26 | $55.53 | $55.57 | $55.06 | $55.24 | $54.12 | 17,022 |
2017-06-23 | $55.32 | $55.43 | $55.16 | $55.27 | $54.15 | 47,688 |
2017-06-22 | $55.15 | $55.39 | $55.09 | $55.22 | $54.10 | 31,059 |
2017-06-21 | $55.29 | $55.37 | $55.08 | $55.24 | $54.05 | 62,127 |
2017-06-20 | $55.56 | $55.56 | $55.09 | $55.09 | $53.90 | 21,931 |
2017-06-19 | $55.15 | $55.54 | $55.00 | $55.48 | $54.29 | 19,819 |
2017-06-16 | $55.05 | $55.05 | $54.72 | $54.77 | $53.60 | 14,331 |
2017-06-15 | $54.87 | $54.94 | $54.46 | $54.85 | $53.67 | 31,506 |
2017-06-14 | $55.31 | $55.31 | $54.84 | $55.09 | $53.91 | 22,073 |
2017-06-13 | $55.14 | $55.27 | $54.95 | $55.24 | $54.05 | 18,862 |
2017-06-12 | $54.89 | $54.89 | $54.40 | $54.85 | $53.67 | 20,016 |
2017-06-09 | $55.67 | $55.88 | $54.63 | $55.02 | $53.84 | 40,996 |
2017-06-08 | $55.34 | $55.48 | $55.12 | $55.47 | $54.28 | 33,220 |
2017-06-07 | $55.15 | $55.28 | $54.94 | $55.19 | $54.01 | 37,611 |
2017-06-06 | $55.02 | $55.16 | $54.89 | $55.04 | $53.86 | 21,716 |
2017-06-05 | $55.27 | $55.36 | $55.16 | $55.16 | $53.98 | 21,795 |
2017-06-02 | $55.13 | $55.38 | $55.00 | $55.30 | $54.11 | 106,560 |
2017-06-01 | $54.79 | $55.14 | $54.72 | $55.14 | $53.96 | 62,018 |
2017-05-31 | $54.73 | $54.73 | $54.25 | $54.64 | $53.47 | 46,758 |
2017-05-30 | $54.65 | $54.65 | $54.53 | $54.60 | $53.43 | 25,598 |
2017-05-26 | $54.67 | $54.69 | $54.59 | $54.69 | $53.52 | 22,861 |
2017-05-25 | $54.51 | $54.77 | $54.51 | $54.70 | $53.53 | 31,499 |
2017-05-24 | $54.12 | $54.36 | $54.12 | $54.36 | $53.19 | 21,153 |
2017-05-23 | $54.10 | $54.17 | $53.90 | $54.07 | $52.91 | 35,768 |
2017-05-22 | $53.73 | $54.00 | $53.73 | $53.97 | $52.81 | 17,842 |
2017-05-19 | $53.36 | $53.75 | $53.36 | $53.56 | $52.41 | 55,260 |
2017-05-18 | $52.62 | $53.28 | $52.62 | $53.09 | $51.95 | 66,736 |
2017-05-17 | $53.54 | $53.54 | $52.68 | $52.68 | $51.55 | 42,854 |
2017-05-16 | $54.08 | $54.09 | $53.87 | $54.09 | $52.93 | 31,854 |
2017-05-15 | $53.68 | $54.00 | $53.68 | $53.94 | $52.78 | 23,004 |
2017-05-12 | $53.57 | $53.57 | $53.41 | $53.51 | $52.36 | 19,209 |
2017-05-11 | $53.68 | $53.78 | $53.27 | $53.65 | $52.50 | 101,609 |
2017-05-10 | $53.64 | $53.79 | $53.59 | $53.79 | $52.64 | 52,030 |
2017-05-09 | $53.49 | $53.64 | $53.42 | $53.54 | $52.39 | 30,460 |
2017-05-08 | $53.57 | $53.57 | $53.31 | $53.43 | $52.28 | 14,479 |
2017-05-05 | $53.42 | $53.55 | $53.22 | $53.55 | $52.40 | 20,097 |
2017-05-04 | $53.39 | $53.39 | $53.20 | $53.27 | $52.13 | 23,763 |
2017-05-03 | $53.33 | $53.36 | $53.11 | $53.27 | $52.13 | 32,152 |
2017-05-02 | $53.63 | $53.63 | $53.27 | $53.40 | $52.25 | 25,927 |
2017-05-01 | $53.56 | $53.71 | $53.40 | $53.62 | $52.47 | 20,716 |
2017-04-28 | $53.68 | $53.68 | $53.32 | $53.33 | $52.19 | 39,419 |
2017-04-27 | $53.66 | $53.77 | $53.47 | $53.68 | $52.53 | 29,668 |
2017-04-26 | $53.54 | $53.78 | $53.54 | $53.56 | $52.41 | 20,859 |
2017-04-25 | $53.41 | $53.62 | $53.41 | $53.57 | $52.42 | 27,098 |
2017-04-24 | $53.13 | $53.25 | $53.07 | $53.22 | $52.08 | 23,602 |
2017-04-21 | $52.62 | $52.63 | $52.30 | $52.47 | $51.34 | 53,667 |
2017-04-20 | $52.24 | $52.66 | $52.23 | $52.64 | $51.51 | 24,289 |
2017-04-19 | $52.16 | $52.34 | $52.02 | $52.08 | $50.96 | 27,892 |
2017-04-18 | $51.81 | $51.98 | $51.64 | $51.89 | $50.78 | 70,821 |
2017-04-17 | $51.73 | $52.00 | $51.63 | $51.99 | $50.87 | 71,859 |
2017-04-13 | $51.86 | $52.14 | $51.63 | $51.63 | $50.52 | 42,632 |
2017-04-12 | $52.23 | $52.30 | $51.91 | $51.96 | $50.85 | 56,836 |
2017-04-11 | $52.26 | $52.33 | $51.84 | $52.28 | $51.16 | 33,483 |
2017-04-10 | $52.54 | $52.68 | $52.29 | $52.37 | $51.25 | 48,860 |
2017-04-07 | $52.53 | $52.63 | $52.38 | $52.51 | $51.38 | 58,428 |
2017-04-06 | $52.35 | $52.59 | $52.35 | $52.49 | $51.36 | 34,628 |
2017-04-05 | $52.59 | $52.86 | $52.25 | $52.31 | $51.19 | 42,342 |
2017-04-04 | $52.40 | $52.50 | $52.30 | $52.41 | $51.29 | 297,811 |
2017-04-03 | $52.73 | $52.73 | $52.20 | $52.52 | $51.39 | 144,515 |
2017-03-31 | $52.64 | $52.75 | $52.62 | $52.64 | $51.51 | 38,963 |
2017-03-30 | $52.56 | $52.73 | $52.48 | $52.71 | $51.58 | 38,108 |
2017-03-29 | $52.42 | $52.58 | $52.34 | $52.58 | $51.45 | 19,147 |
2017-03-28 | $52.20 | $52.54 | $52.09 | $52.46 | $51.33 | 45,189 |
2017-03-27 | $51.79 | $52.22 | $51.79 | $52.14 | $51.02 | 30,294 |
2017-03-24 | $52.35 | $52.53 | $52.08 | $52.33 | $51.21 | 44,569 |
2017-03-23 | $52.32 | $52.57 | $52.21 | $52.25 | $51.13 | 30,829 |
2017-03-22 | $52.16 | $52.40 | $52.09 | $52.39 | $51.23 | 26,482 |
2017-03-21 | $52.92 | $53.14 | $52.12 | $52.15 | $51.00 | 28,621 |
2017-03-20 | $52.78 | $52.96 | $52.71 | $52.77 | $51.60 | 20,967 |
2017-03-17 | $52.92 | $53.05 | $52.87 | $52.98 | $51.81 | 33,526 |
2017-03-16 | $52.89 | $52.98 | $52.69 | $52.75 | $51.58 | 27,940 |
2017-03-15 | $52.57 | $53.03 | $52.57 | $52.96 | $51.79 | 33,191 |
2017-03-14 | $52.54 | $52.54 | $52.27 | $52.42 | $51.26 | 38,566 |
2017-03-13 | $52.41 | $52.69 | $52.41 | $52.69 | $51.52 | 21,680 |
2017-03-10 | $52.41 | $52.47 | $52.19 | $52.42 | $51.26 | 29,670 |
2017-03-09 | $52.16 | $52.29 | $51.98 | $52.18 | $51.03 | 18,455 |
2017-03-08 | $52.30 | $52.39 | $52.11 | $52.14 | $50.99 | 67,510 |
2017-03-07 | $52.40 | $52.50 | $52.28 | $52.28 | $51.12 | 22,298 |
2017-03-06 | $52.48 | $52.52 | $52.30 | $52.48 | $51.32 | 37,813 |
2017-03-03 | $52.58 | $52.70 | $52.45 | $52.63 | $51.47 | 40,336 |
2017-03-02 | $52.84 | $52.85 | $52.55 | $52.57 | $51.41 | 203,222 |
2017-03-01 | $52.72 | $53.04 | $52.67 | $52.99 | $51.82 | 33,371 |
2017-02-28 | $52.44 | $52.47 | $52.26 | $52.31 | $51.15 | 30,487 |
2017-02-27 | $52.40 | $52.49 | $52.30 | $52.49 | $51.33 | 69,665 |
2017-02-24 | $51.89 | $52.38 | $51.89 | $52.36 | $51.20 | 18,229 |
2017-02-23 | $52.40 | $52.40 | $51.93 | $52.12 | $50.97 | 41,463 |
2017-02-22 | $52.28 | $52.39 | $52.20 | $52.29 | $51.13 | 88,434 |
2017-02-21 | $52.19 | $52.38 | $52.18 | $52.37 | $51.21 | 39,913 |
2017-02-17 | $51.84 | $52.02 | $51.75 | $52.02 | $50.86 | 45,905 |
2017-02-16 | $52.03 | $52.23 | $51.80 | $51.95 | $50.80 | 28,859 |
2017-02-15 | $51.81 | $52.05 | $51.74 | $52.02 | $50.87 | 34,623 |
2017-02-14 | $51.72 | $51.87 | $51.61 | $51.82 | $50.67 | 39,378 |
2017-02-13 | $51.66 | $51.85 | $51.66 | $51.78 | $50.63 | 24,892 |
2017-02-10 | $51.60 | $51.66 | $51.49 | $51.57 | $50.43 | 44,882 |
2017-02-09 | $51.19 | $51.51 | $51.19 | $51.40 | $50.26 | 27,212 |
2017-02-08 | $50.75 | $51.18 | $50.75 | $51.12 | $49.99 | 64,028 |
2017-02-07 | $51.06 | $51.12 | $50.93 | $50.96 | $49.83 | 48,801 |
2017-02-06 | $51.08 | $51.10 | $50.92 | $51.03 | $49.90 | 20,372 |
2017-02-03 | $50.94 | $51.13 | $50.94 | $51.13 | $50.00 | 33,096 |
2017-02-02 | $50.53 | $50.81 | $50.53 | $50.76 | $49.64 | 50,757 |
2017-02-01 | $50.85 | $50.91 | $50.41 | $50.57 | $49.45 | 58,213 |
2017-01-31 | $50.56 | $50.73 | $50.46 | $50.71 | $49.59 | 380,086 |
2017-01-30 | $50.80 | $50.80 | $50.39 | $50.69 | $49.57 | 80,470 |
2017-01-27 | $50.91 | $51.01 | $50.84 | $50.95 | $49.82 | 41,121 |
2017-01-26 | $51.00 | $51.01 | $50.85 | $50.88 | $49.75 | 44,661 |
2017-01-25 | $50.95 | $51.02 | $50.84 | $51.00 | $49.87 | 213,740 |
2017-01-24 | $50.42 | $50.78 | $50.38 | $50.76 | $49.64 | 38,801 |
2017-01-23 | $50.30 | $50.37 | $50.11 | $50.27 | $49.16 | 29,834 |
2017-01-20 | $50.36 | $50.50 | $50.24 | $50.38 | $49.27 | 62,888 |
2017-01-19 | $50.31 | $50.41 | $50.05 | $50.21 | $49.10 | 102,618 |
2017-01-18 | $50.13 | $50.33 | $50.13 | $50.29 | $49.18 | 63,711 |
2017-01-17 | $50.15 | $50.30 | $50.06 | $50.16 | $49.05 | 36,138 |
2017-01-13 | $49.99 | $50.34 | $49.99 | $50.29 | $49.18 | 67,018 |
2017-01-12 | $50.15 | $50.18 | $49.77 | $50.15 | $49.04 | 41,363 |
2017-01-11 | $50.18 | $50.26 | $50.01 | $50.26 | $49.15 | 67,676 |
2017-01-10 | $50.14 | $50.34 | $50.04 | $50.15 | $49.04 | 107,809 |
2017-01-09 | $50.17 | $50.21 | $50.03 | $50.14 | $49.03 | 54,492 |
2017-01-06 | $50.08 | $50.36 | $49.93 | $50.22 | $49.11 | 75,019 |
2017-01-05 | $49.95 | $50.15 | $49.80 | $49.98 | $48.87 | 81,040 |
2017-01-04 | $49.51 | $50.01 | $49.51 | $50.01 | $48.90 | 116,236 |
2017-01-03 | $49.44 | $49.65 | $49.17 | $49.44 | $48.35 | 56,900 |
2016-12-30 | $49.62 | $49.62 | $48.92 | $49.04 | $47.96 | 47,652 |
2016-12-29 | $49.42 | $49.42 | $49.22 | $49.40 | $48.31 | 54,729 |
2016-12-28 | $49.79 | $49.80 | $49.28 | $49.29 | $48.20 | 80,643 |
2016-12-27 | $49.75 | $49.94 | $49.75 | $49.81 | $48.71 | 48,619 |
2016-12-23 | $49.47 | $49.61 | $49.45 | $49.61 | $48.51 | 38,642 |
2016-12-22 | $49.67 | $49.70 | $49.35 | $49.45 | $48.36 | 53,649 |
2016-12-21 | $49.77 | $49.82 | $49.64 | $49.65 | $48.55 | 33,878 |
2016-12-20 | $50.04 | $50.04 | $49.83 | $49.93 | $48.67 | 80,342 |
2016-12-19 | $49.85 | $50.05 | $49.75 | $49.89 | $48.63 | 41,353 |
2016-12-16 | $50.01 | $50.12 | $49.70 | $49.78 | $48.52 | 31,933 |
2016-12-15 | $49.76 | $50.16 | $49.67 | $49.91 | $48.65 | 32,347 |
2016-12-14 | $50.26 | $50.26 | $49.67 | $49.75 | $48.49 | 70,367 |
2016-12-13 | $50.02 | $50.30 | $50.00 | $50.20 | $48.93 | 53,341 |
2016-12-12 | $50.06 | $50.06 | $49.74 | $49.86 | $48.60 | 68,208 |
2016-12-09 | $50.10 | $50.15 | $49.89 | $50.03 | $48.76 | 39,015 |
2016-12-08 | $49.83 | $50.08 | $49.78 | $50.02 | $48.75 | 73,940 |
2016-12-07 | $49.14 | $49.86 | $49.12 | $49.81 | $48.55 | 50,957 |
2016-12-06 | $49.14 | $49.25 | $48.99 | $49.25 | $48.00 | 29,074 |
2016-12-05 | $48.91 | $49.13 | $48.83 | $49.06 | $47.82 | 29,311 |
2016-12-02 | $48.48 | $48.77 | $48.44 | $48.66 | $47.43 | 37,686 |
2016-12-01 | $49.49 | $49.49 | $48.42 | $48.49 | $47.26 | 64,438 |
2016-11-30 | $49.90 | $49.92 | $49.40 | $49.43 | $48.18 | 76,846 |
2016-11-29 | $49.39 | $49.77 | $49.34 | $49.60 | $48.35 | 44,599 |
2016-11-28 | $49.76 | $49.85 | $49.40 | $49.41 | $48.16 | 27,906 |
2016-11-25 | $49.70 | $49.80 | $49.70 | $49.80 | $48.54 | 19,587 |
2016-11-23 | $49.39 | $49.64 | $49.39 | $49.64 | $48.38 | 40,511 |
2016-11-22 | $49.63 | $49.67 | $49.34 | $49.59 | $48.34 | 49,733 |
2016-11-21 | $49.35 | $49.59 | $49.34 | $49.59 | $48.33 | 42,739 |
2016-11-18 | $49.29 | $49.41 | $49.18 | $49.19 | $47.94 | 141,788 |
2016-11-17 | $49.17 | $49.38 | $49.05 | $49.33 | $48.08 | 108,541 |
2016-11-16 | $48.76 | $49.04 | $48.76 | $49.01 | $47.77 | 39,260 |
2016-11-15 | $48.56 | $49.02 | $48.56 | $48.97 | $47.73 | 239,883 |
2016-11-14 | $48.70 | $48.70 | $48.27 | $48.41 | $47.18 | 47,381 |
2016-11-11 | $48.48 | $48.62 | $48.32 | $48.55 | $47.32 | 133,861 |
2016-11-10 | $49.12 | $49.17 | $48.40 | $48.57 | $47.34 | 89,760 |
2016-11-09 | $48.14 | $48.94 | $48.08 | $48.80 | $47.56 | 144,226 |
2016-11-08 | $48.20 | $48.77 | $48.20 | $48.55 | $47.32 | 21,369 |
2016-11-07 | $47.93 | $48.32 | $47.93 | $48.30 | $47.08 | 32,748 |
2016-11-04 | $47.23 | $47.60 | $47.23 | $47.28 | $46.08 | 82,413 |
2016-11-03 | $47.51 | $47.58 | $47.21 | $47.23 | $46.03 | 32,606 |
2016-11-02 | $47.85 | $47.94 | $47.43 | $47.48 | $46.28 | 36,875 |
2016-11-01 | $48.40 | $48.40 | $47.65 | $47.95 | $46.74 | 52,350 |
2016-10-31 | $48.26 | $48.39 | $48.20 | $48.34 | $47.12 | 31,116 |
2016-10-28 | $48.15 | $48.54 | $48.07 | $48.19 | $46.97 | 30,549 |
2016-10-27 | $48.72 | $48.72 | $48.13 | $48.16 | $46.94 | 36,311 |
2016-10-26 | $48.61 | $48.75 | $48.40 | $48.51 | $47.28 | 27,387 |
2016-10-25 | $49.20 | $49.20 | $48.78 | $48.78 | $47.54 | 57,911 |
2016-10-24 | $49.13 | $49.31 | $49.13 | $49.28 | $48.03 | 139,884 |
2016-10-21 | $48.83 | $48.95 | $48.61 | $48.93 | $47.69 | 41,212 |
2016-10-20 | $48.99 | $49.10 | $48.79 | $49.01 | $47.77 | 25,115 |
2016-10-19 | $49.10 | $49.20 | $48.93 | $49.12 | $47.88 | 42,383 |
2016-10-18 | $49.07 | $49.14 | $48.88 | $48.98 | $47.73 | 29,073 |
2016-10-17 | $48.71 | $48.80 | $48.58 | $48.60 | $47.37 | 33,101 |
2016-10-14 | $49.02 | $49.18 | $48.72 | $48.72 | $47.49 | 39,270 |
2016-10-13 | $48.58 | $48.89 | $48.29 | $48.74 | $47.51 | 29,788 |
2016-10-12 | $48.78 | $49.00 | $48.70 | $48.89 | $47.65 | 91,484 |
2016-10-11 | $49.68 | $49.68 | $48.64 | $48.84 | $47.60 | 49,619 |
2016-10-10 | $49.58 | $49.86 | $49.58 | $49.69 | $48.43 | 34,577 |
2016-10-07 | $49.77 | $49.77 | $49.23 | $49.43 | $48.18 | 96,099 |
2016-10-06 | $49.63 | $49.79 | $49.49 | $49.75 | $48.49 | 45,146 |
2016-10-05 | $49.93 | $49.93 | $49.67 | $49.69 | $48.44 | 70,730 |
2016-10-04 | $50.30 | $50.30 | $49.62 | $49.75 | $48.49 | 38,798 |
2016-10-03 | $50.42 | $50.42 | $50.06 | $50.18 | $48.91 | 46,961 |
2016-09-30 | $50.51 | $50.65 | $50.31 | $50.50 | $49.22 | 21,849 |
2016-09-29 | $50.76 | $50.76 | $50.14 | $50.29 | $49.02 | 65,586 |
2016-09-28 | $50.71 | $50.74 | $50.34 | $50.74 | $49.46 | 138,039 |
2016-09-27 | $50.45 | $50.65 | $50.36 | $50.55 | $49.27 | 37,489 |
2016-09-26 | $50.34 | $50.44 | $50.26 | $50.29 | $49.02 | 65,938 |
2016-09-23 | $50.74 | $50.74 | $50.54 | $50.58 | $49.30 | 29,523 |
2016-09-22 | $50.66 | $50.86 | $50.66 | $50.83 | $49.54 | 34,481 |
2016-09-21 | $49.86 | $50.44 | $49.73 | $50.41 | $49.13 | 73,736 |
2016-09-20 | $50.06 | $50.08 | $49.81 | $49.87 | $48.54 | 64,599 |
2016-09-19 | $49.85 | $50.05 | $49.80 | $49.83 | $48.50 | 32,810 |
2016-09-16 | $49.73 | $49.74 | $49.47 | $49.66 | $48.34 | 20,819 |
2016-09-15 | $49.35 | $49.95 | $49.33 | $49.86 | $48.53 | 66,369 |
2016-09-14 | $49.51 | $49.69 | $49.27 | $49.33 | $48.01 | 37,986 |
2016-09-13 | $49.96 | $49.96 | $49.26 | $49.37 | $48.05 | 28,742 |
2016-09-12 | $49.30 | $50.22 | $49.30 | $50.14 | $48.80 | 24,509 |
2016-09-09 | $50.62 | $50.62 | $49.47 | $49.48 | $48.16 | 63,887 |
2016-09-08 | $51.17 | $51.17 | $50.90 | $50.94 | $49.58 | 237,110 |
2016-09-07 | $51.38 | $51.38 | $51.13 | $51.26 | $49.89 | 71,005 |
2016-09-06 | $51.33 | $51.33 | $51.10 | $51.32 | $49.95 | 25,719 |
2016-09-02 | $51.07 | $51.34 | $51.07 | $51.23 | $49.86 | 18,872 |
2016-09-01 | $50.91 | $50.94 | $50.66 | $50.91 | $49.55 | 42,293 |
2016-08-31 | $50.96 | $50.96 | $50.69 | $50.91 | $49.55 | 58,436 |
2016-08-30 | $51.12 | $51.12 | $50.84 | $50.94 | $49.58 | 44,200 |
2016-08-29 | $50.87 | $51.15 | $50.87 | $51.08 | $49.72 | 29,533 |
2016-08-26 | $51.05 | $51.30 | $50.60 | $50.78 | $49.43 | 21,659 |
2016-08-25 | $50.88 | $51.15 | $50.88 | $50.99 | $49.63 | 41,775 |
2016-08-24 | $51.23 | $51.23 | $50.88 | $50.96 | $49.60 | 34,686 |
2016-08-23 | $51.31 | $51.36 | $51.24 | $51.25 | $49.88 | 19,658 |
2016-08-22 | $51.04 | $51.18 | $51.00 | $51.17 | $49.81 | 28,036 |
2016-08-19 | $50.98 | $51.09 | $50.92 | $51.08 | $49.72 | 18,633 |
2016-08-18 | $50.92 | $51.07 | $50.89 | $51.04 | $49.68 | 65,545 |
2016-08-17 | $50.81 | $50.95 | $50.57 | $50.95 | $49.59 | 41,903 |
2016-08-16 | $51.35 | $51.35 | $50.86 | $50.86 | $49.50 | 59,037 |
2016-08-15 | $51.49 | $51.56 | $51.40 | $51.40 | $50.03 | 60,071 |
2016-08-12 | $51.39 | $51.50 | $51.30 | $51.40 | $50.03 | 319,516 |
2016-08-11 | $51.44 | $51.47 | $51.33 | $51.41 | $50.04 | 49,973 |
2016-08-10 | $51.35 | $51.35 | $51.20 | $51.31 | $49.94 | 35,214 |
2016-08-09 | $51.15 | $51.40 | $51.15 | $51.29 | $49.92 | 45,932 |
2016-08-08 | $51.34 | $51.34 | $51.09 | $51.14 | $49.78 | 80,526 |
2016-08-05 | $51.20 | $51.30 | $51.18 | $51.23 | $49.86 | 100,733 |
2016-08-04 | $51.02 | $51.16 | $50.97 | $51.10 | $49.74 | 29,860 |
2016-08-03 | $51.03 | $51.05 | $50.83 | $51.05 | $49.69 | 40,336 |
2016-08-02 | $51.43 | $51.43 | $50.90 | $51.04 | $49.68 | 38,196 |
2016-08-01 | $51.55 | $51.67 | $51.40 | $51.49 | $50.12 | 82,452 |
2016-07-29 | $51.50 | $51.67 | $51.39 | $51.58 | $50.20 | 34,333 |
2016-07-28 | $51.18 | $51.55 | $51.10 | $51.50 | $50.13 | 32,870 |
2016-07-27 | $51.64 | $51.64 | $51.07 | $51.21 | $49.84 | 39,615 |
2016-07-26 | $51.54 | $51.58 | $51.33 | $51.57 | $50.19 | 39,264 |
2016-07-25 | $51.45 | $51.49 | $51.30 | $51.49 | $50.12 | 34,133 |
2016-07-22 | $51.19 | $51.53 | $51.17 | $51.49 | $50.12 | 81,558 |
2016-07-21 | $51.42 | $51.42 | $51.03 | $51.17 | $49.81 | 35,017 |
2016-07-20 | $51.36 | $51.51 | $51.32 | $51.48 | $50.11 | 134,309 |
2016-07-19 | $51.16 | $51.24 | $51.12 | $51.24 | $49.87 | 71,683 |
2016-07-18 | $51.21 | $51.31 | $51.10 | $51.20 | $49.83 | 64,443 |
2016-07-15 | $51.33 | $51.34 | $51.11 | $51.19 | $49.83 | 162,271 |
2016-07-14 | $51.45 | $51.45 | $51.20 | $51.30 | $49.93 | 223,463 |
2016-07-13 | $51.32 | $51.32 | $51.14 | $51.25 | $49.88 | 40,550 |
2016-07-12 | $51.23 | $51.28 | $51.12 | $51.17 | $49.81 | 19,563 |
2016-07-11 | $51.08 | $51.23 | $51.06 | $51.10 | $49.74 | 44,807 |
2016-07-08 | $50.46 | $51.02 | $50.46 | $51.00 | $49.64 | 65,908 |
2016-07-07 | $50.25 | $50.32 | $50.03 | $50.17 | $48.83 | 60,410 |
2016-07-06 | $49.75 | $50.17 | $49.75 | $50.16 | $48.82 | 142,916 |
2016-07-05 | $49.77 | $50.02 | $49.75 | $49.98 | $48.65 | 29,623 |
2016-07-01 | $49.96 | $50.18 | $49.89 | $49.98 | $48.65 | 33,760 |
2016-06-30 | $49.26 | $49.87 | $49.18 | $49.86 | $48.53 | 34,951 |
2016-06-29 | $48.72 | $49.18 | $48.72 | $49.14 | $47.83 | 42,566 |
2016-06-28 | $48.00 | $48.37 | $47.92 | $48.32 | $47.03 | 57,211 |
2016-06-27 | $47.78 | $47.96 | $47.33 | $47.62 | $46.35 | 52,611 |
2016-06-24 | $48.19 | $48.97 | $47.67 | $48.31 | $47.02 | 71,069 |
2016-06-23 | $49.38 | $49.67 | $49.38 | $49.67 | $48.35 | 54,791 |
2016-06-22 | $49.29 | $49.36 | $49.09 | $49.15 | $47.84 | 31,376 |
2016-06-21 | $49.27 | $49.43 | $49.26 | $49.36 | $47.95 | 33,801 |
2016-06-20 | $49.24 | $49.49 | $49.18 | $49.20 | $47.79 | 42,826 |
2016-06-17 | $49.00 | $49.19 | $48.62 | $48.82 | $47.42 | 27,322 |
2016-06-16 | $48.66 | $49.07 | $48.55 | $49.07 | $47.67 | 57,656 |
2016-06-15 | $49.04 | $49.14 | $48.85 | $48.85 | $47.45 | 54,554 |
2016-06-14 | $48.84 | $48.94 | $48.68 | $48.90 | $47.50 | 26,493 |
2016-06-13 | $49.12 | $49.30 | $48.91 | $48.92 | $47.52 | 28,467 |
2016-06-10 | $49.35 | $49.45 | $49.15 | $49.27 | $47.86 | 61,207 |
2016-06-09 | $49.45 | $49.77 | $49.45 | $49.72 | $48.30 | 135,548 |
2016-06-08 | $49.48 | $49.68 | $49.40 | $49.62 | $48.20 | 74,064 |
2016-06-07 | $49.23 | $49.53 | $49.23 | $49.45 | $48.04 | 256,432 |
2016-06-06 | $49.32 | $49.32 | $49.08 | $49.21 | $47.80 | 14,182 |
2016-06-03 | $49.34 | $49.34 | $48.97 | $49.27 | $47.86 | 23,237 |
2016-06-02 | $49.13 | $49.32 | $49.02 | $49.31 | $47.90 | 21,991 |
2016-06-01 | $48.97 | $49.21 | $48.91 | $49.19 | $47.78 | 35,082 |
2016-05-31 | $49.28 | $49.28 | $48.89 | $49.13 | $47.73 | 48,993 |
2016-05-27 | $48.94 | $49.18 | $48.94 | $49.16 | $47.76 | 26,806 |
2016-05-26 | $48.96 | $48.96 | $48.82 | $48.93 | $47.53 | 32,677 |
2016-05-25 | $48.99 | $48.99 | $48.83 | $48.88 | $47.48 | 79,891 |
2016-05-24 | $48.34 | $48.91 | $48.33 | $48.83 | $47.44 | 88,023 |
2016-05-23 | $48.18 | $48.24 | $48.05 | $48.05 | $46.68 | 33,800 |
2016-05-20 | $48.03 | $48.30 | $48.03 | $48.18 | $46.80 | 75,828 |
2016-05-19 | $47.92 | $47.98 | $47.61 | $47.92 | $46.55 | 45,568 |
2016-05-18 | $48.01 | $48.33 | $47.77 | $48.05 | $46.68 | 26,314 |
2016-05-17 | $48.70 | $48.80 | $48.03 | $48.14 | $46.76 | 39,817 |
2016-05-16 | $48.40 | $48.94 | $48.40 | $48.80 | $47.41 | 34,641 |
2016-05-13 | $48.75 | $48.79 | $48.35 | $48.44 | $47.06 | 40,253 |
2016-05-12 | $48.63 | $48.87 | $48.41 | $48.71 | $47.32 | 53,469 |
2016-05-11 | $49.14 | $49.14 | $48.59 | $48.60 | $47.21 | 53,679 |
2016-05-10 | $48.81 | $49.12 | $48.78 | $49.12 | $47.72 | 50,983 |
2016-05-09 | $48.38 | $48.72 | $48.38 | $48.59 | $47.20 | 237,571 |
2016-05-06 | $47.78 | $48.32 | $47.78 | $48.31 | $46.93 | 53,650 |
2016-05-05 | $48.01 | $48.16 | $47.95 | $48.02 | $46.65 | 56,562 |
2016-05-04 | $47.73 | $48.05 | $47.72 | $47.97 | $46.60 | 41,633 |
2016-05-03 | $48.13 | $48.16 | $47.82 | $48.03 | $46.66 | 31,772 |
2016-05-02 | $47.91 | $48.40 | $47.91 | $48.33 | $46.95 | 120,740 |
2016-04-29 | $48.02 | $48.02 | $47.52 | $47.85 | $46.48 | 47,471 |
2016-04-28 | $48.35 | $48.62 | $48.00 | $48.07 | $46.70 | 121,375 |
2016-04-27 | $48.24 | $48.60 | $48.19 | $48.50 | $47.11 | 58,301 |
2016-04-26 | $48.28 | $48.42 | $48.17 | $48.28 | $46.90 | 29,341 |
2016-04-25 | $47.90 | $48.13 | $47.90 | $48.13 | $46.76 | 43,575 |
2016-04-22 | $48.00 | $48.14 | $47.80 | $48.07 | $46.70 | 41,499 |
2016-04-21 | $48.53 | $48.54 | $48.04 | $48.07 | $46.70 | 34,535 |
2016-04-20 | $48.58 | $48.69 | $48.39 | $48.48 | $47.10 | 43,209 |
2016-04-19 | $48.76 | $48.78 | $48.48 | $48.61 | $47.22 | 198,682 |
2016-04-18 | $48.38 | $48.75 | $48.37 | $48.73 | $47.34 | 51,121 |
2016-04-15 | $48.33 | $48.46 | $48.25 | $48.45 | $47.07 | 52,542 |
2016-04-14 | $48.39 | $48.47 | $48.29 | $48.31 | $46.93 | 73,412 |
2016-04-13 | $48.30 | $48.46 | $48.19 | $48.46 | $47.08 | 62,724 |
2016-04-12 | $48.09 | $48.19 | $47.79 | $48.14 | $46.76 | 77,559 |
2016-04-11 | $48.37 | $48.44 | $47.92 | $47.92 | $46.55 | 43,561 |
2016-04-08 | $48.37 | $48.37 | $48.06 | $48.16 | $46.78 | 139,406 |
2016-04-07 | $48.40 | $48.44 | $47.86 | $48.02 | $46.65 | 47,538 |
2016-04-06 | $48.09 | $48.62 | $48.09 | $48.60 | $47.21 | 50,536 |
2016-04-05 | $48.23 | $48.29 | $48.03 | $48.07 | $46.70 | 58,598 |
2016-04-04 | $48.75 | $48.75 | $48.48 | $48.53 | $47.14 | 87,693 |
2016-04-01 | $48.07 | $48.77 | $48.06 | $48.73 | $47.34 | 127,184 |
2016-03-31 | $48.33 | $48.42 | $48.21 | $48.27 | $46.89 | 91,652 |
2016-03-30 | $48.42 | $48.50 | $48.27 | $48.33 | $46.95 | 33,567 |
2016-03-29 | $47.58 | $48.20 | $47.58 | $48.19 | $46.81 | 70,815 |
2016-03-28 | $47.59 | $47.76 | $47.51 | $47.65 | $46.29 | 63,816 |
2016-03-24 | $47.36 | $47.48 | $47.25 | $47.48 | $46.12 | 52,509 |
2016-03-23 | $47.73 | $47.73 | $47.54 | $47.57 | $46.21 | 48,402 |
2016-03-22 | $47.59 | $47.92 | $47.59 | $47.82 | $46.37 | 80,847 |
2016-03-21 | $47.75 | $47.83 | $47.61 | $47.77 | $46.32 | 30,553 |
2016-03-18 | $47.78 | $47.90 | $47.59 | $47.75 | $46.30 | 86,552 |
2016-03-17 | $47.41 | $47.66 | $47.26 | $47.59 | $46.14 | 114,281 |
2016-03-16 | $47.06 | $47.54 | $47.03 | $47.46 | $46.02 | 58,361 |
2016-03-15 | $47.01 | $47.20 | $46.98 | $47.18 | $45.75 | 74,716 |
2016-03-14 | $47.03 | $47.34 | $47.03 | $47.23 | $45.79 | 89,912 |
2016-03-11 | $46.84 | $47.25 | $46.83 | $47.23 | $45.79 | 61,751 |
2016-03-10 | $46.55 | $46.81 | $46.11 | $46.51 | $45.10 | 135,789 |
2016-03-09 | $46.39 | $46.43 | $46.23 | $46.43 | $45.02 | 54,208 |
2016-03-08 | $46.27 | $46.53 | $46.16 | $46.23 | $44.82 | 70,081 |
2016-03-07 | $46.54 | $46.66 | $46.29 | $46.51 | $45.10 | 147,553 |
2016-03-04 | $46.76 | $46.89 | $46.52 | $46.73 | $45.31 | 205,410 |
2016-03-03 | $46.54 | $46.75 | $46.29 | $46.74 | $45.32 | 106,373 |
2016-03-02 | $46.52 | $46.63 | $46.33 | $46.63 | $45.21 | 458,661 |
2016-03-01 | $45.90 | $46.59 | $45.83 | $46.59 | $45.17 | 1,155,848 |
2016-02-29 | $45.93 | $46.18 | $45.59 | $45.59 | $44.20 | 64,190 |
2016-02-26 | $46.25 | $46.25 | $45.93 | $45.97 | $44.57 | 129,944 |
2016-02-25 | $45.61 | $46.07 | $45.49 | $46.07 | $44.67 | 80,203 |
2016-02-24 | $44.90 | $45.51 | $44.63 | $45.46 | $44.08 | 77,922 |
2016-02-23 | $45.43 | $45.54 | $45.14 | $45.24 | $43.86 | 153,829 |
2016-02-22 | $45.31 | $45.58 | $45.31 | $45.52 | $44.14 | 427,749 |
2016-02-19 | $44.58 | $44.95 | $44.41 | $44.93 | $43.56 | 138,231 |
2016-02-18 | $45.05 | $45.05 | $44.64 | $44.68 | $43.32 | 171,085 |
2016-02-17 | $44.53 | $45.03 | $44.51 | $44.95 | $43.58 | 67,720 |
2016-02-16 | $43.97 | $44.23 | $43.68 | $44.23 | $42.88 | 60,027 |
2016-02-12 | $43.06 | $43.43 | $42.88 | $43.39 | $42.07 | 435,596 |
2016-02-11 | $42.72 | $42.94 | $42.31 | $42.69 | $41.39 | 251,486 |
2016-02-10 | $43.15 | $43.77 | $43.15 | $43.19 | $41.88 | 230,282 |
2016-02-09 | $42.13 | $43.25 | $42.13 | $42.88 | $41.58 | 124,401 |
2016-02-08 | $43.11 | $43.16 | $42.01 | $42.59 | $41.29 | 122,291 |
2016-02-05 | $44.64 | $44.64 | $43.45 | $43.62 | $42.29 | 361,678 |
2016-02-04 | $44.80 | $45.03 | $44.51 | $44.76 | $43.40 | 70,255 |
2016-02-03 | $45.21 | $45.25 | $44.22 | $44.91 | $43.54 | 319,982 |
2016-02-02 | $45.44 | $45.44 | $44.81 | $44.94 | $43.57 | 52,306 |
2016-02-01 | $45.39 | $45.97 | $45.30 | $45.84 | $44.45 | 62,796 |
2016-01-29 | $44.72 | $45.58 | $44.63 | $45.57 | $44.18 | 114,158 |
2016-01-28 | $44.81 | $44.81 | $44.13 | $44.51 | $43.16 | 84,485 |
2016-01-27 | $44.92 | $45.21 | $44.23 | $44.48 | $43.13 | 182,686 |
2016-01-26 | $44.74 | $45.14 | $44.65 | $45.07 | $43.70 | 109,104 |
2016-01-25 | $45.08 | $45.12 | $44.58 | $44.63 | $43.27 | 52,680 |
2016-01-22 | $44.89 | $45.24 | $44.85 | $45.16 | $43.79 | 152,122 |
2016-01-21 | $44.45 | $44.81 | $44.05 | $44.35 | $43.00 | 156,767 |
2016-01-20 | $44.17 | $44.66 | $43.13 | $44.31 | $42.96 | 414,430 |
2016-01-19 | $45.04 | $45.14 | $44.34 | $44.69 | $43.33 | 453,671 |
2016-01-15 | $44.29 | $44.74 | $44.09 | $44.55 | $43.20 | 150,047 |
2016-01-14 | $45.00 | $45.68 | $44.49 | $45.36 | $43.98 | 288,112 |
2016-01-13 | $46.29 | $46.33 | $44.81 | $44.90 | $43.53 | 67,332 |
2016-01-12 | $46.07 | $46.25 | $45.64 | $46.17 | $44.77 | 166,594 |
2016-01-11 | $45.84 | $45.88 | $45.25 | $45.71 | $44.32 | 126,554 |
2016-01-08 | $46.52 | $46.56 | $45.60 | $45.65 | $44.26 | 72,610 |
2016-01-07 | $46.42 | $46.92 | $46.15 | $46.25 | $44.84 | 182,722 |
2016-01-06 | $46.97 | $47.32 | $46.84 | $47.10 | $45.67 | 144,218 |
2016-01-05 | $47.50 | $47.72 | $47.37 | $47.55 | $46.10 | 95,992 |
2016-01-04 | $47.48 | $47.48 | $46.89 | $47.37 | $45.93 | 65,469 |
2015-12-31 | $48.55 | $48.70 | $48.21 | $48.21 | $46.74 | 71,569 |
2015-12-30 | $48.98 | $49.00 | $48.64 | $48.69 | $47.21 | 42,755 |
2015-12-29 | $48.74 | $49.08 | $48.74 | $49.01 | $47.52 | 104,233 |
2015-12-28 | $48.33 | $48.51 | $48.11 | $48.51 | $47.03 | 57,083 |
2015-12-24 | $48.49 | $48.60 | $48.43 | $48.54 | $47.06 | 25,230 |
2015-12-23 | $48.40 | $48.55 | $48.33 | $48.53 | $47.05 | 91,496 |
2015-12-22 | $48.23 | $48.37 | $47.87 | $48.27 | $46.69 | 116,067 |
2015-12-21 | $47.90 | $48.04 | $47.67 | $47.96 | $46.39 | 55,487 |
2015-12-18 | $48.18 | $48.18 | $47.60 | $47.60 | $46.04 | 95,003 |
2015-12-17 | $49.11 | $49.11 | $48.41 | $48.41 | $46.82 | 76,128 |
2015-12-16 | $48.59 | $49.12 | $48.45 | $49.03 | $47.42 | 63,806 |
2015-12-15 | $48.27 | $48.52 | $48.20 | $48.34 | $46.76 | 63,689 |
2015-12-14 | $47.71 | $47.97 | $47.33 | $47.96 | $46.39 | 84,870 |
2015-12-11 | $48.02 | $48.18 | $47.60 | $47.69 | $46.13 | 117,304 |
2015-12-10 | $48.44 | $48.78 | $48.36 | $48.49 | $46.90 | 125,447 |
2015-12-09 | $48.78 | $49.18 | $48.15 | $48.36 | $46.78 | 55,557 |
2015-12-08 | $48.63 | $49.08 | $48.57 | $48.98 | $47.38 | 90,008 |
2015-12-07 | $49.21 | $49.24 | $48.79 | $49.00 | $47.40 | 70,055 |
2015-12-04 | $48.35 | $49.30 | $48.35 | $49.24 | $47.63 | 49,750 |
2015-12-03 | $49.09 | $49.12 | $48.05 | $48.21 | $46.63 | 122,184 |
2015-12-02 | $49.31 | $49.39 | $48.89 | $48.92 | $47.32 | 75,419 |
2015-12-01 | $48.97 | $49.33 | $48.93 | $49.33 | $47.71 | 93,467 |
2015-11-30 | $49.21 | $49.21 | $48.73 | $48.78 | $47.18 | 86,743 |
2015-11-27 | $49.06 | $49.19 | $49.00 | $49.14 | $47.53 | 17,262 |
2015-11-25 | $48.87 | $49.10 | $48.87 | $49.04 | $47.43 | 84,827 |
2015-11-24 | $48.60 | $48.93 | $48.43 | $48.85 | $47.25 | 66,403 |
2015-11-23 | $48.80 | $49.07 | $48.73 | $48.88 | $47.28 | 153,274 |
2015-11-20 | $48.67 | $48.92 | $48.67 | $48.76 | $47.16 | 381,356 |
2015-11-19 | $48.46 | $48.63 | $48.44 | $48.48 | $46.89 | 62,719 |
2015-11-18 | $48.02 | $48.57 | $47.88 | $48.51 | $46.92 | 79,771 |
2015-11-17 | $47.81 | $48.20 | $47.72 | $47.85 | $46.28 | 66,708 |
2015-11-16 | $47.05 | $47.76 | $47.05 | $47.75 | $46.19 | 106,138 |
2015-11-13 | $47.77 | $47.77 | $47.09 | $47.13 | $45.59 | 72,790 |
2015-11-12 | $48.23 | $48.37 | $47.88 | $47.91 | $46.34 | 50,341 |
2015-11-11 | $48.79 | $48.83 | $48.50 | $48.55 | $46.96 | 67,195 |
2015-11-10 | $48.21 | $48.66 | $48.21 | $48.63 | $47.03 | 72,732 |
2015-11-09 | $48.65 | $48.68 | $48.08 | $48.35 | $46.77 | 105,210 |
2015-11-06 | $48.87 | $48.99 | $48.63 | $48.86 | $47.26 | 70,860 |
2015-11-05 | $48.89 | $49.05 | $48.67 | $49.02 | $47.41 | 87,306 |
2015-11-04 | $49.00 | $49.03 | $48.69 | $48.85 | $47.25 | 452,943 |
2015-11-03 | $48.99 | $49.12 | $48.71 | $48.91 | $47.31 | 79,123 |
2015-11-02 | $48.74 | $49.18 | $48.74 | $49.10 | $47.49 | 108,109 |
2015-10-30 | $48.99 | $48.99 | $48.72 | $48.75 | $47.15 | 102,802 |
2015-10-29 | $48.93 | $48.93 | $48.62 | $48.83 | $47.23 | 41,232 |
2015-10-28 | $48.53 | $48.89 | $48.36 | $48.89 | $47.29 | 66,085 |
2015-10-27 | $48.47 | $48.60 | $48.30 | $48.50 | $46.91 | 101,213 |
2015-10-26 | $48.48 | $48.66 | $48.39 | $48.65 | $47.06 | 48,181 |
2015-10-23 | $48.66 | $48.66 | $48.20 | $48.50 | $46.91 | 56,560 |
2015-10-22 | $47.97 | $48.38 | $47.93 | $48.32 | $46.74 | 77,547 |
2015-10-21 | $48.10 | $48.13 | $47.69 | $47.78 | $46.22 | 34,624 |
2015-10-20 | $48.03 | $48.19 | $47.84 | $48.03 | $46.46 | 76,375 |
2015-10-19 | $47.86 | $48.06 | $47.78 | $48.06 | $46.49 | 78,671 |
2015-10-16 | $47.74 | $47.86 | $47.57 | $47.86 | $46.29 | 105,199 |
2015-10-15 | $47.05 | $47.55 | $46.99 | $47.51 | $45.95 | 67,144 |
2015-10-14 | $47.42 | $47.52 | $46.94 | $47.03 | $45.49 | 52,071 |
2015-10-13 | $47.76 | $47.90 | $47.41 | $47.43 | $45.88 | 42,372 |
2015-10-12 | $47.50 | $47.87 | $47.50 | $47.82 | $46.26 | 42,897 |
2015-10-09 | $47.36 | $47.59 | $47.28 | $47.54 | $45.98 | 55,196 |
2015-10-08 | $46.88 | $47.42 | $46.78 | $47.37 | $45.82 | 353,284 |
2015-10-07 | $46.78 | $46.98 | $46.42 | $46.91 | $45.37 | 143,596 |
2015-10-06 | $47.14 | $47.19 | $46.33 | $46.58 | $45.05 | 50,852 |
2015-10-05 | $46.89 | $47.25 | $46.89 | $47.22 | $45.67 | 42,048 |
2015-10-02 | $45.42 | $46.51 | $45.16 | $46.51 | $44.99 | 78,717 |
2015-10-01 | $45.77 | $45.96 | $45.35 | $45.95 | $44.45 | 278,403 |
2015-09-30 | $45.22 | $45.71 | $45.12 | $45.67 | $44.17 | 53,127 |
2015-09-29 | $45.01 | $45.27 | $44.42 | $44.75 | $43.28 | 68,037 |
2015-09-28 | $46.34 | $46.34 | $44.72 | $44.93 | $43.46 | 83,039 |
2015-09-25 | $47.07 | $47.12 | $46.19 | $46.47 | $44.95 | 64,445 |
2015-09-24 | $46.59 | $46.70 | $46.09 | $46.64 | $45.11 | 37,422 |
2015-09-23 | $47.02 | $47.17 | $46.79 | $46.99 | $45.45 | 30,468 |
2015-09-22 | $47.10 | $47.15 | $46.73 | $47.06 | $45.49 | 49,361 |
2015-09-21 | $47.83 | $48.14 | $47.36 | $47.67 | $46.08 | 39,535 |
2015-09-18 | $47.73 | $48.10 | $47.50 | $47.61 | $46.02 | 38,727 |
2015-09-17 | $48.22 | $49.04 | $48.22 | $48.29 | $46.68 | 55,874 |
2015-09-16 | $47.96 | $48.31 | $47.78 | $48.31 | $46.70 | 27,076 |
2015-09-15 | $47.43 | $48.03 | $47.27 | $47.94 | $46.34 | 81,709 |
2015-09-14 | $47.60 | $47.60 | $47.23 | $47.30 | $45.72 | 173,404 |
2015-09-11 | $47.12 | $47.55 | $46.96 | $47.55 | $45.96 | 148,838 |
2015-09-10 | $46.96 | $47.50 | $46.89 | $47.18 | $45.60 | 60,017 |
2015-09-09 | $48.08 | $48.10 | $46.93 | $47.02 | $45.44 | 148,992 |
2015-09-08 | $47.17 | $47.66 | $46.99 | $47.66 | $46.07 | 77,808 |
2015-09-04 | $46.41 | $46.71 | $46.16 | $46.44 | $44.89 | 215,230 |
2015-09-03 | $47.10 | $47.53 | $46.87 | $47.08 | $45.51 | 237,782 |
2015-09-02 | $46.63 | $46.87 | $46.12 | $46.87 | $45.30 | 71,553 |
2015-09-01 | $46.47 | $46.74 | $45.81 | $46.03 | $44.49 | 169,063 |
2015-08-31 | $47.63 | $47.85 | $47.26 | $47.38 | $45.80 | 74,609 |
2015-08-28 | $47.68 | $47.97 | $47.57 | $47.85 | $46.25 | 70,349 |
2015-08-27 | $47.44 | $47.98 | $46.94 | $47.82 | $46.22 | 138,693 |
2015-08-26 | $45.87 | $46.84 | $45.22 | $46.76 | $45.20 | 98,642 |
2015-08-25 | $46.46 | $46.87 | $44.97 | $44.97 | $43.47 | 157,074 |
2015-08-24 | $46.31 | $46.78 | $28.02 | $45.55 | $44.03 | 540,780 |
2015-08-21 | $48.23 | $48.32 | $47.19 | $47.19 | $45.61 | 1,183,255 |
2015-08-20 | $49.60 | $49.68 | $48.71 | $48.71 | $47.08 | 136,498 |
2015-08-19 | $50.15 | $50.30 | $49.71 | $50.03 | $48.36 | 55,640 |
2015-08-18 | $50.28 | $50.45 | $50.23 | $50.30 | $48.62 | 64,587 |
2015-08-17 | $49.87 | $50.31 | $49.69 | $50.30 | $48.62 | 69,305 |
2015-08-14 | $49.75 | $50.02 | $49.66 | $49.99 | $48.32 | 55,489 |
2015-08-13 | $49.71 | $50.00 | $49.56 | $49.78 | $48.12 | 55,110 |
2015-08-12 | $49.38 | $49.74 | $48.80 | $49.64 | $47.98 | 145,571 |
2015-08-11 | $49.72 | $49.89 | $49.49 | $49.70 | $48.04 | 54,624 |
2015-08-10 | $49.88 | $50.18 | $49.88 | $50.05 | $48.38 | 40,656 |
2015-08-07 | $49.53 | $49.55 | $49.23 | $49.54 | $47.88 | 40,472 |
2015-08-06 | $50.44 | $50.44 | $49.43 | $49.58 | $47.92 | 63,663 |
2015-08-05 | $50.25 | $50.47 | $50.15 | $50.30 | $48.62 | 43,947 |
2015-08-04 | $49.90 | $50.11 | $49.85 | $49.96 | $48.29 | 64,328 |
2015-08-03 | $50.07 | $50.07 | $49.61 | $49.86 | $48.19 | 71,956 |
2015-07-31 | $50.20 | $50.20 | $49.93 | $49.98 | $48.31 | 85,634 |
2015-07-30 | $49.72 | $49.98 | $49.55 | $49.94 | $48.27 | 106,351 |
2015-07-29 | $49.55 | $49.95 | $49.50 | $49.87 | $48.20 | 997,832 |
2015-07-28 | $49.20 | $49.52 | $48.84 | $49.48 | $47.82 | 56,955 |
2015-07-27 | $49.07 | $49.11 | $48.78 | $48.85 | $47.22 | 47,090 |
2015-07-24 | $50.05 | $50.05 | $49.28 | $49.35 | $47.70 | 71,288 |
2015-07-23 | $50.28 | $50.38 | $49.84 | $49.91 | $48.24 | 99,792 |
2015-07-22 | $49.94 | $50.13 | $49.93 | $50.08 | $48.41 | 58,356 |
2015-07-21 | $50.20 | $50.24 | $49.92 | $50.04 | $48.36 | 64,173 |
2015-07-20 | $50.18 | $50.34 | $50.08 | $50.23 | $48.55 | 117,278 |
2015-07-17 | $50.14 | $50.14 | $49.90 | $50.08 | $48.41 | 82,380 |
2015-07-16 | $50.08 | $50.18 | $49.89 | $50.15 | $48.47 | 91,856 |
2015-07-15 | $49.94 | $50.03 | $49.70 | $49.78 | $48.12 | 43,675 |
2015-07-14 | $49.76 | $50.03 | $49.72 | $49.97 | $48.30 | 101,019 |
2015-07-13 | $49.58 | $49.77 | $49.54 | $49.75 | $48.09 | 51,181 |
2015-07-10 | $49.06 | $49.31 | $48.89 | $49.23 | $47.59 | 68,000 |
2015-07-09 | $48.78 | $48.91 | $48.47 | $48.61 | $46.99 | 77,515 |
2015-07-08 | $48.88 | $48.90 | $48.22 | $48.31 | $46.70 | 49,664 |
2015-07-07 | $48.84 | $49.14 | $48.22 | $49.12 | $47.48 | 64,322 |
First Trust Large Capital Growth AlphaDEX Fund (FTC) News Headlines
Recent First Trust Large Capital Growth AlphaDEX Fund (FTC) News
Similar Companies to First Trust Large Capital Growth AlphaDEX Fund (FTC) 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 | -- | -- | -- |