First Trust Technology AlphaDEX Fund (FXL) Exchange: NYSE ARCA
Data as of March 28, 2024
$131.35 ($-2.25) -1.69%
First Trust Technology AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Technology AlphaDEX Fund.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $132.46 |
Previous Close | $131.35 |
High | $132.69 |
Low | $131.30 |
Adjusted Open | $132.46 |
Previous Adjusted Close | $131.35 |
Adjusted High | $132.69 |
Adjusted Low | $131.30 |
About First Trust Technology AlphaDEX Fund (FXL)
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 part of the "StrataQuant® Series," a family of custom enhanced indices developed, maintained and sponsored by ICE Data Indices, LLC or its affiliates ("IDI" or the "Index Provider"). The Index Provider reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Provider's discretion, such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is a modified equal-dollar weighted index designed by IDI to objectively identify and select stocks from the Russell 1000® Index in the technology sector that may generate positive alpha relative to traditional passive-style 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 Russell 1000® Index consists of approximately 1,000 of the largest stocks within the Russell 3000® Index. The Russell 3000® Index is constructed to represent approximately 98% of the U.S. market.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 Russell 1000® Index.2.The stocks in the selection universe are ranked on both growth and value factors. Each stock is classified as either a value stock, a growth stock or a combination of growth and value, 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." A stock classified as a combination of growth and value will receive the better of the two scores.3.The selection universe is then divided into respective sectors as defined by the Index Provider. The component stocks contained in the technology sector are ranked according to their selection score from step 2. The bottom 25% in such sector is eliminated.4.The top 75% of securities in the technology sector 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 100 securities with a market capitalization range of $1.110 million to $1.105 billion. As of October 31, 2019, the Fund had significant investments in information technology companies. 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 Technology AlphaDEX Fund (FXL)
Historical Stock Data for First Trust Technology AlphaDEX Fund (FXL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $132.46 | $132.69 | $131.30 | $131.35 | $131.35 | 37,736 |
2024-03-14 | $135.66 | $135.66 | $132.98 | $133.60 | $133.60 | 24,889 |
2024-03-13 | $135.75 | $136.29 | $135.32 | $135.59 | $135.59 | 26,134 |
2024-03-12 | $135.40 | $136.39 | $134.37 | $136.26 | $136.26 | 16,136 |
2024-03-11 | $134.12 | $134.78 | $133.47 | $134.37 | $134.37 | 22,004 |
2024-03-08 | $137.42 | $138.31 | $134.87 | $135.13 | $135.13 | 32,290 |
2024-03-07 | $136.25 | $137.08 | $135.17 | $136.95 | $136.95 | 50,883 |
2024-03-06 | $136.36 | $136.36 | $134.56 | $135.04 | $135.04 | 51,306 |
2024-03-05 | $135.31 | $135.31 | $132.40 | $133.25 | $133.25 | 67,169 |
2024-03-04 | $137.81 | $137.81 | $137.00 | $137.12 | $137.12 | 26,619 |
2024-03-01 | $136.29 | $137.65 | $135.64 | $137.37 | $137.37 | 71,783 |
2024-02-29 | $135.67 | $136.36 | $134.79 | $136.08 | $136.08 | 24,425 |
2024-02-28 | $134.97 | $135.64 | $134.53 | $134.91 | $134.91 | 18,053 |
2024-02-27 | $136.59 | $136.73 | $135.30 | $135.86 | $135.86 | 38,996 |
2024-02-26 | $135.64 | $136.92 | $135.64 | $136.08 | $136.08 | 29,020 |
2024-02-23 | $135.96 | $136.12 | $134.50 | $135.37 | $135.37 | 35,493 |
2024-02-22 | $134.72 | $135.25 | $134.28 | $134.92 | $134.92 | 36,646 |
2024-02-21 | $130.67 | $131.05 | $129.76 | $131.05 | $131.05 | 28,162 |
2024-02-20 | $134.62 | $134.76 | $132.48 | $133.88 | $133.88 | 22,700 |
2024-02-16 | $137.14 | $137.32 | $135.50 | $135.66 | $135.66 | 32,905 |
2024-02-15 | $138.23 | $138.23 | $137.30 | $137.78 | $137.78 | 50,051 |
2024-02-14 | $135.90 | $137.66 | $135.90 | $137.54 | $137.54 | 66,092 |
2024-02-13 | $133.17 | $135.43 | $133.17 | $134.27 | $134.27 | 21,925 |
2024-02-12 | $138.48 | $139.13 | $137.21 | $137.42 | $137.42 | 25,523 |
2024-02-09 | $137.96 | $138.95 | $137.39 | $138.57 | $138.57 | 17,493 |
2024-02-08 | $134.19 | $136.52 | $134.19 | $136.30 | $136.30 | 21,065 |
2024-02-07 | $133.24 | $134.42 | $132.67 | $133.92 | $133.92 | 17,242 |
2024-02-06 | $132.84 | $132.84 | $130.78 | $132.17 | $132.17 | 18,859 |
2024-02-05 | $133.07 | $133.36 | $131.03 | $132.38 | $132.38 | 20,057 |
2024-02-02 | $131.87 | $133.62 | $131.57 | $133.38 | $133.38 | 21,976 |
2024-02-01 | $131.26 | $132.00 | $130.22 | $131.87 | $131.87 | 39,319 |
2024-01-31 | $131.92 | $132.62 | $130.44 | $130.44 | $130.44 | 22,448 |
2024-01-30 | $134.05 | $134.54 | $132.96 | $133.37 | $133.37 | 25,513 |
2024-01-29 | $131.66 | $134.19 | $131.66 | $134.18 | $134.18 | 70,645 |
2024-01-26 | $131.70 | $132.59 | $131.43 | $131.53 | $131.53 | 13,888 |
2024-01-25 | $133.78 | $133.78 | $131.36 | $131.97 | $131.97 | 27,668 |
2024-01-24 | $134.41 | $134.45 | $132.37 | $132.37 | $132.37 | 19,723 |
2024-01-23 | $133.40 | $133.40 | $132.49 | $133.02 | $133.02 | 18,034 |
2024-01-22 | $132.61 | $133.63 | $132.61 | $132.90 | $132.90 | 15,214 |
2024-01-19 | $129.23 | $131.03 | $129.01 | $131.00 | $131.00 | 60,281 |
2024-01-18 | $128.26 | $128.52 | $127.40 | $128.49 | $128.49 | 20,532 |
2024-01-17 | $126.26 | $126.68 | $124.85 | $126.67 | $126.67 | 17,197 |
2024-01-16 | $127.07 | $128.01 | $126.32 | $127.50 | $127.50 | 16,091 |
2024-01-12 | $128.00 | $128.71 | $127.33 | $127.69 | $127.69 | 20,073 |
2024-01-11 | $127.24 | $127.82 | $125.80 | $127.51 | $127.51 | 22,655 |
2024-01-10 | $126.34 | $127.40 | $125.75 | $127.06 | $127.06 | 64,017 |
2024-01-09 | $124.64 | $126.74 | $124.64 | $126.12 | $126.12 | 77,187 |
2024-01-08 | $123.21 | $125.98 | $123.21 | $125.87 | $125.87 | 30,754 |
2024-01-05 | $121.84 | $123.46 | $121.84 | $122.47 | $122.47 | 72,783 |
2024-01-04 | $122.09 | $123.04 | $122.09 | $122.15 | $122.15 | 21,244 |
2024-01-03 | $123.56 | $123.76 | $122.66 | $122.85 | $122.85 | 135,976 |
2024-01-02 | $126.88 | $126.88 | $124.30 | $124.93 | $124.93 | 112,858 |
2023-12-29 | $129.14 | $129.44 | $127.69 | $128.07 | $128.07 | 24,884 |
2023-12-28 | $129.23 | $129.49 | $129.02 | $129.30 | $129.30 | 17,297 |
2023-12-27 | $129.39 | $129.69 | $128.72 | $129.11 | $129.11 | 35,605 |
2023-12-26 | $128.79 | $129.66 | $128.73 | $129.36 | $129.36 | 14,894 |
2023-12-22 | $128.52 | $128.84 | $127.69 | $128.43 | $128.43 | 18,213 |
2023-12-21 | $128.21 | $128.73 | $127.62 | $128.73 | $128.36 | 21,814 |
2023-12-20 | $128.68 | $129.46 | $126.53 | $126.53 | $126.16 | 26,343 |
2023-12-19 | $128.54 | $129.35 | $128.54 | $129.35 | $128.98 | 28,854 |
2023-12-18 | $127.79 | $128.63 | $127.62 | $128.32 | $127.95 | 23,020 |
2023-12-15 | $127.66 | $128.56 | $127.36 | $127.96 | $127.96 | 16,489 |
2023-12-14 | $127.11 | $128.09 | $126.55 | $127.54 | $127.54 | 22,394 |
2023-12-13 | $124.47 | $126.20 | $123.56 | $125.96 | $125.96 | 18,694 |
2023-12-12 | $123.52 | $124.63 | $123.07 | $124.25 | $124.25 | 31,976 |
2023-12-11 | $122.35 | $124.04 | $122.35 | $123.86 | $123.86 | 23,022 |
2023-12-08 | $120.63 | $122.35 | $120.63 | $122.07 | $122.07 | 191,171 |
2023-12-07 | $120.66 | $121.20 | $119.96 | $121.16 | $121.16 | 10,657 |
2023-12-06 | $121.62 | $122.00 | $119.99 | $120.04 | $120.04 | 23,528 |
2023-12-05 | $120.90 | $121.21 | $120.07 | $121.10 | $121.10 | 70,569 |
2023-12-04 | $120.98 | $121.85 | $120.23 | $121.71 | $121.71 | 22,122 |
2023-12-01 | $119.34 | $121.71 | $119.09 | $121.61 | $121.61 | 17,459 |
2023-11-30 | $119.59 | $119.59 | $118.17 | $119.06 | $119.06 | 14,610 |
2023-11-29 | $119.11 | $120.18 | $118.71 | $119.25 | $119.25 | 20,719 |
2023-11-28 | $117.12 | $118.25 | $117.12 | $117.84 | $117.84 | 38,975 |
2023-11-27 | $117.43 | $118.27 | $117.43 | $117.72 | $117.72 | 21,428 |
2023-11-24 | $117.61 | $118.21 | $117.61 | $118.03 | $118.03 | 33,979 |
2023-11-22 | $118.03 | $118.85 | $117.75 | $117.80 | $117.80 | 558,591 |
2023-11-21 | $117.80 | $118.41 | $117.21 | $117.50 | $117.50 | 188,522 |
2023-11-20 | $117.04 | $118.68 | $117.04 | $118.46 | $118.46 | 52,181 |
2023-11-17 | $116.19 | $116.98 | $116.18 | $116.88 | $116.88 | 38,187 |
2023-11-16 | $116.41 | $116.95 | $115.58 | $116.01 | $116.01 | 19,942 |
2023-11-15 | $117.34 | $118.20 | $116.85 | $117.02 | $117.02 | 16,279 |
2023-11-14 | $115.39 | $116.96 | $115.39 | $116.80 | $116.80 | 14,868 |
2023-11-13 | $112.52 | $113.14 | $112.22 | $112.85 | $112.85 | 30,694 |
2023-11-10 | $110.78 | $113.17 | $110.58 | $113.11 | $113.11 | 14,265 |
2023-11-09 | $112.16 | $112.16 | $110.02 | $110.14 | $110.14 | 71,768 |
2023-11-08 | $111.57 | $112.02 | $110.86 | $111.38 | $111.38 | 59,178 |
2023-11-07 | $110.64 | $112.18 | $110.64 | $111.61 | $111.61 | 15,265 |
2023-11-06 | $110.76 | $110.95 | $109.02 | $109.99 | $109.99 | 179,944 |
2023-11-03 | $108.75 | $110.94 | $108.68 | $110.50 | $110.50 | 20,404 |
2023-11-02 | $107.81 | $108.14 | $107.51 | $108.06 | $108.06 | 13,388 |
2023-11-01 | $105.48 | $106.36 | $104.78 | $106.20 | $106.20 | 19,263 |
2023-10-31 | $104.44 | $105.87 | $104.44 | $105.74 | $105.74 | 12,424 |
2023-10-30 | $104.67 | $104.84 | $103.64 | $104.42 | $104.42 | 31,144 |
2023-10-27 | $105.10 | $105.26 | $103.86 | $104.07 | $104.07 | 45,456 |
2023-10-26 | $105.13 | $105.55 | $103.92 | $104.29 | $104.29 | 18,371 |
2023-10-25 | $107.70 | $107.70 | $104.69 | $104.92 | $104.92 | 29,005 |
2023-10-24 | $107.88 | $109.11 | $107.53 | $108.46 | $108.46 | 33,894 |
2023-10-23 | $107.13 | $108.51 | $106.28 | $107.38 | $107.38 | 14,495 |
2023-10-20 | $110.02 | $110.02 | $107.54 | $107.87 | $107.87 | 35,462 |
2023-10-19 | $112.16 | $112.16 | $110.17 | $110.18 | $110.18 | 46,796 |
2023-10-18 | $112.92 | $112.92 | $111.38 | $111.65 | $111.65 | 23,147 |
2023-10-17 | $111.92 | $114.24 | $111.92 | $113.54 | $113.54 | 22,691 |
2023-10-16 | $112.07 | $113.81 | $112.07 | $113.39 | $113.39 | 12,666 |
2023-10-13 | $113.76 | $113.76 | $111.39 | $111.70 | $111.70 | 15,409 |
2023-10-12 | $114.89 | $114.95 | $113.10 | $113.61 | $113.61 | 13,733 |
2023-10-11 | $114.32 | $114.80 | $113.84 | $114.75 | $114.75 | 34,055 |
2023-10-10 | $113.00 | $114.83 | $113.00 | $113.85 | $113.85 | 34,327 |
2023-10-09 | $111.16 | $113.07 | $111.16 | $112.76 | $112.76 | 52,161 |
2023-10-06 | $109.30 | $112.39 | $108.98 | $111.97 | $111.97 | 26,977 |
2023-10-05 | $110.04 | $110.06 | $108.52 | $109.60 | $109.60 | 60,508 |
2023-10-04 | $109.16 | $110.30 | $108.56 | $110.15 | $110.15 | 68,240 |
2023-10-03 | $110.61 | $111.40 | $108.28 | $108.66 | $108.66 | 96,638 |
2023-10-02 | $111.09 | $112.11 | $110.94 | $111.49 | $111.49 | 135,224 |
2023-09-29 | $112.09 | $112.82 | $111.15 | $111.15 | $111.15 | 14,373 |
2023-09-28 | $108.79 | $111.50 | $108.65 | $110.83 | $110.83 | 13,017 |
2023-09-27 | $108.48 | $109.38 | $108.11 | $108.99 | $108.99 | 22,423 |
2023-09-26 | $108.94 | $109.19 | $107.65 | $107.71 | $107.71 | 61,485 |
2023-09-25 | $108.93 | $110.13 | $108.83 | $109.87 | $109.87 | 17,596 |
2023-09-22 | $109.55 | $110.30 | $109.27 | $109.53 | $109.53 | 76,716 |
2023-09-21 | $110.03 | $110.33 | $108.90 | $108.90 | $108.87 | 58,108 |
2023-09-20 | $112.23 | $112.75 | $110.93 | $110.93 | $110.90 | 14,184 |
2023-09-19 | $111.98 | $112.19 | $111.19 | $111.86 | $111.83 | 18,040 |
2023-09-18 | $111.81 | $112.72 | $111.81 | $112.29 | $112.26 | 14,515 |
2023-09-15 | $113.73 | $113.73 | $111.96 | $112.31 | $112.28 | 20,984 |
2023-09-14 | $114.21 | $114.56 | $113.45 | $114.33 | $114.30 | 24,177 |
2023-09-13 | $113.91 | $114.20 | $113.27 | $113.54 | $113.51 | 14,395 |
2023-09-12 | $114.57 | $115.42 | $113.92 | $113.92 | $113.89 | 28,440 |
2023-09-11 | $115.77 | $115.83 | $114.87 | $115.64 | $115.61 | 17,183 |
2023-09-08 | $115.82 | $115.82 | $114.71 | $114.90 | $114.87 | 11,750 |
2023-09-07 | $114.90 | $115.42 | $114.09 | $115.31 | $115.28 | 23,433 |
2023-09-06 | $116.90 | $117.78 | $115.98 | $116.56 | $116.53 | 12,360 |
2023-09-05 | $117.00 | $117.55 | $116.37 | $117.27 | $117.24 | 22,431 |
2023-09-01 | $117.58 | $118.01 | $117.08 | $117.53 | $117.50 | 27,122 |
2023-08-31 | $116.13 | $117.05 | $116.13 | $116.61 | $116.58 | 31,851 |
2023-08-30 | $114.83 | $116.05 | $114.64 | $115.88 | $115.85 | 52,406 |
2023-08-29 | $112.47 | $115.01 | $112.47 | $115.00 | $114.97 | 134,703 |
2023-08-28 | $112.60 | $113.17 | $112.38 | $112.66 | $112.63 | 32,655 |
2023-08-25 | $110.77 | $112.19 | $109.78 | $111.81 | $111.78 | 36,390 |
2023-08-24 | $114.40 | $114.40 | $110.59 | $110.60 | $110.57 | 54,246 |
2023-08-23 | $111.36 | $113.50 | $111.35 | $113.16 | $113.13 | 21,504 |
2023-08-22 | $112.27 | $112.44 | $111.06 | $111.24 | $111.21 | 23,711 |
2023-08-21 | $110.44 | $111.54 | $110.17 | $111.30 | $111.27 | 29,429 |
2023-08-18 | $107.90 | $109.95 | $107.78 | $109.65 | $109.62 | 21,689 |
2023-08-17 | $110.81 | $110.81 | $109.01 | $109.15 | $109.12 | 55,213 |
2023-08-16 | $111.39 | $111.79 | $110.50 | $110.52 | $110.50 | 26,802 |
2023-08-15 | $112.44 | $112.52 | $111.52 | $111.75 | $111.72 | 61,112 |
2023-08-14 | $111.23 | $112.94 | $111.23 | $112.94 | $112.91 | 51,851 |
2023-08-11 | $111.51 | $112.26 | $111.47 | $111.63 | $111.63 | 68,411 |
2023-08-10 | $113.30 | $114.05 | $111.68 | $112.44 | $112.44 | 60,628 |
2023-08-09 | $113.74 | $113.74 | $112.00 | $112.20 | $112.20 | 17,440 |
2023-08-08 | $113.69 | $113.74 | $112.15 | $113.46 | $113.46 | 101,401 |
2023-08-07 | $115.27 | $115.65 | $114.69 | $115.54 | $115.54 | 16,764 |
2023-08-04 | $115.92 | $116.51 | $114.65 | $114.88 | $114.88 | 21,090 |
2023-08-03 | $115.23 | $116.09 | $114.80 | $115.74 | $115.74 | 30,675 |
2023-08-02 | $118.20 | $118.21 | $115.46 | $116.24 | $116.24 | 43,699 |
2023-08-01 | $118.99 | $119.65 | $118.57 | $119.53 | $119.53 | 60,338 |
2023-07-31 | $119.04 | $120.11 | $119.04 | $120.09 | $120.09 | 26,758 |
2023-07-28 | $118.29 | $118.73 | $118.04 | $118.52 | $118.52 | 19,728 |
2023-07-27 | $119.16 | $119.58 | $116.29 | $116.81 | $116.81 | 23,297 |
2023-07-26 | $117.34 | $117.73 | $116.63 | $117.26 | $117.26 | 22,117 |
2023-07-25 | $117.03 | $118.67 | $117.03 | $118.19 | $118.19 | 22,736 |
2023-07-24 | $116.98 | $117.42 | $116.12 | $116.68 | $116.68 | 70,913 |
2023-07-21 | $117.93 | $117.93 | $116.61 | $116.73 | $116.73 | 14,707 |
2023-07-20 | $119.07 | $119.09 | $116.62 | $116.83 | $116.83 | 18,309 |
2023-07-19 | $121.35 | $121.53 | $119.90 | $120.30 | $120.30 | 36,333 |
2023-07-18 | $120.05 | $121.20 | $119.59 | $121.01 | $121.01 | 33,675 |
2023-07-17 | $117.99 | $120.54 | $117.99 | $120.21 | $120.21 | 29,810 |
2023-07-14 | $119.54 | $119.75 | $117.85 | $118.11 | $118.11 | 68,266 |
2023-07-13 | $117.90 | $119.55 | $117.90 | $119.41 | $119.41 | 21,215 |
2023-07-12 | $117.83 | $117.84 | $116.07 | $116.93 | $116.93 | 33,112 |
2023-07-11 | $115.74 | $116.43 | $115.32 | $116.40 | $116.40 | 12,372 |
2023-07-10 | $113.12 | $115.32 | $113.12 | $115.31 | $115.31 | 34,192 |
2023-07-07 | $113.06 | $114.45 | $113.06 | $113.22 | $113.22 | 19,856 |
2023-07-06 | $112.64 | $113.05 | $111.83 | $113.05 | $113.05 | 26,547 |
2023-07-05 | $114.54 | $114.65 | $114.12 | $114.35 | $114.35 | 30,241 |
2023-07-03 | $115.08 | $115.21 | $114.44 | $115.21 | $115.21 | 108,481 |
2023-06-30 | $114.71 | $115.62 | $114.71 | $115.04 | $115.04 | 67,187 |
2023-06-29 | $113.15 | $113.59 | $112.78 | $113.48 | $113.48 | 20,835 |
2023-06-28 | $112.04 | $113.44 | $111.92 | $112.93 | $112.93 | 21,217 |
2023-06-27 | $110.56 | $113.07 | $110.53 | $112.80 | $112.80 | 22,724 |
2023-06-26 | $110.73 | $112.12 | $110.50 | $110.50 | $110.46 | 60,508 |
2023-06-23 | $110.61 | $111.06 | $110.30 | $110.55 | $110.51 | 29,596 |
2023-06-22 | $110.96 | $112.01 | $110.66 | $111.94 | $111.90 | 32,328 |
2023-06-21 | $113.04 | $113.12 | $111.40 | $111.42 | $111.38 | 15,466 |
2023-06-20 | $113.67 | $114.17 | $112.70 | $113.59 | $113.54 | 57,855 |
2023-06-16 | $115.74 | $115.74 | $113.96 | $114.15 | $114.11 | 15,170 |
2023-06-15 | $113.03 | $115.17 | $113.03 | $114.90 | $114.86 | 35,403 |
2023-06-14 | $113.07 | $114.08 | $112.64 | $113.91 | $113.87 | 26,207 |
2023-06-13 | $112.95 | $113.31 | $112.09 | $113.26 | $113.22 | 57,525 |
2023-06-12 | $109.78 | $111.56 | $109.78 | $111.56 | $111.52 | 39,295 |
2023-06-09 | $109.38 | $110.31 | $108.67 | $109.10 | $109.06 | 44,126 |
2023-06-08 | $108.54 | $109.10 | $108.15 | $108.92 | $108.88 | 56,827 |
2023-06-07 | $109.74 | $110.43 | $108.13 | $108.56 | $108.52 | 75,861 |
2023-06-06 | $107.90 | $109.93 | $107.90 | $109.45 | $109.41 | 86,287 |
2023-06-05 | $108.73 | $108.94 | $107.64 | $108.40 | $108.36 | 63,406 |
2023-06-02 | $108.88 | $109.40 | $108.09 | $109.13 | $109.09 | 21,624 |
2023-06-01 | $107.20 | $108.63 | $106.57 | $107.94 | $107.90 | 35,178 |
2023-05-31 | $107.24 | $107.83 | $106.81 | $107.54 | $107.50 | 46,634 |
2023-05-30 | $109.74 | $109.86 | $107.90 | $108.37 | $108.33 | 38,010 |
2023-05-26 | $105.18 | $108.27 | $105.18 | $107.87 | $107.83 | 29,756 |
2023-05-25 | $103.69 | $104.93 | $103.47 | $104.60 | $104.56 | 32,984 |
2023-05-24 | $101.71 | $102.47 | $101.34 | $102.02 | $101.98 | 31,037 |
2023-05-23 | $103.80 | $104.47 | $102.90 | $102.99 | $102.95 | 29,461 |
2023-05-22 | $103.21 | $104.66 | $103.21 | $104.33 | $104.29 | 26,147 |
2023-05-19 | $103.82 | $103.87 | $103.10 | $103.36 | $103.32 | 19,596 |
2023-05-18 | $102.08 | $103.94 | $102.08 | $103.79 | $103.75 | 16,653 |
2023-05-17 | $100.24 | $101.76 | $99.72 | $101.67 | $101.63 | 35,825 |
2023-05-16 | $99.69 | $100.08 | $99.50 | $99.60 | $99.56 | 72,859 |
2023-05-15 | $98.45 | $100.06 | $98.39 | $99.99 | $99.95 | 20,627 |
2023-05-12 | $98.91 | $98.91 | $97.67 | $98.34 | $98.30 | 16,874 |
2023-05-11 | $99.05 | $99.05 | $98.01 | $98.58 | $98.54 | 62,245 |
2023-05-10 | $98.73 | $99.28 | $98.19 | $99.02 | $98.98 | 203,875 |
2023-05-09 | $97.43 | $98.08 | $97.43 | $97.81 | $97.77 | 15,574 |
2023-05-08 | $98.07 | $98.37 | $97.64 | $98.37 | $98.33 | 65,269 |
2023-05-05 | $96.96 | $98.17 | $96.96 | $97.81 | $97.77 | 29,445 |
2023-05-04 | $96.84 | $97.20 | $96.32 | $96.41 | $96.37 | 33,273 |
2023-05-03 | $97.67 | $98.31 | $96.76 | $96.83 | $96.79 | 70,078 |
2023-05-02 | $98.88 | $98.88 | $97.09 | $97.65 | $97.61 | 97,304 |
2023-05-01 | $98.95 | $99.22 | $98.64 | $98.90 | $98.86 | 14,846 |
2023-04-28 | $97.61 | $98.54 | $97.20 | $98.44 | $98.40 | 210,246 |
2023-04-27 | $97.39 | $97.97 | $96.40 | $97.90 | $97.86 | 21,070 |
2023-04-26 | $97.31 | $97.91 | $96.66 | $96.84 | $96.80 | 16,804 |
2023-04-25 | $98.51 | $98.51 | $96.27 | $96.27 | $96.23 | 36,143 |
2023-04-24 | $99.77 | $100.10 | $98.82 | $99.22 | $99.18 | 114,655 |
2023-04-21 | $100.06 | $100.16 | $99.47 | $99.87 | $99.87 | 44,659 |
2023-04-20 | $100.11 | $101.16 | $99.94 | $100.15 | $100.15 | 17,841 |
2023-04-19 | $101.16 | $101.18 | $100.66 | $100.93 | $100.93 | 24,359 |
2023-04-18 | $102.99 | $103.23 | $101.87 | $102.32 | $102.32 | 24,533 |
2023-04-17 | $101.72 | $102.22 | $101.45 | $102.22 | $102.22 | 112,658 |
2023-04-14 | $102.85 | $102.94 | $101.00 | $101.94 | $101.94 | 65,576 |
2023-04-13 | $101.47 | $102.59 | $101.42 | $102.35 | $102.35 | 26,161 |
2023-04-12 | $103.00 | $103.00 | $101.11 | $101.11 | $101.11 | 25,138 |
2023-04-11 | $102.69 | $102.71 | $101.81 | $102.13 | $102.13 | 20,126 |
2023-04-10 | $100.64 | $102.46 | $100.57 | $102.41 | $102.41 | 76,198 |
2023-04-06 | $100.83 | $101.64 | $100.17 | $101.34 | $101.34 | 23,710 |
2023-04-05 | $102.67 | $102.68 | $101.14 | $101.62 | $101.62 | 70,156 |
2023-04-04 | $104.78 | $104.78 | $102.85 | $103.18 | $103.18 | 54,690 |
2023-04-03 | $104.56 | $104.89 | $103.83 | $104.76 | $104.76 | 164,117 |
2023-03-31 | $103.57 | $105.23 | $103.57 | $105.19 | $105.19 | 31,256 |
2023-03-30 | $103.28 | $103.99 | $103.24 | $103.49 | $103.49 | 19,178 |
2023-03-29 | $101.27 | $102.81 | $101.26 | $102.44 | $102.44 | 51,777 |
2023-03-28 | $100.33 | $100.33 | $99.35 | $100.09 | $100.09 | 54,680 |
2023-03-27 | $101.02 | $101.45 | $100.21 | $100.53 | $100.53 | 18,000 |
2023-03-24 | $100.42 | $100.56 | $99.40 | $100.55 | $100.55 | 20,386 |
2023-03-23 | $100.87 | $102.70 | $100.15 | $100.92 | $100.84 | 25,934 |
2023-03-22 | $101.46 | $102.74 | $99.82 | $99.85 | $99.77 | 72,874 |
2023-03-21 | $101.34 | $101.78 | $100.63 | $101.46 | $101.38 | 21,202 |
2023-03-20 | $99.32 | $100.32 | $99.22 | $100.16 | $100.08 | 46,123 |
2023-03-17 | $100.08 | $100.08 | $98.82 | $99.15 | $99.07 | 33,285 |
2023-03-16 | $97.60 | $100.39 | $97.40 | $100.38 | $100.30 | 19,985 |
2023-03-15 | $97.88 | $98.23 | $96.71 | $98.09 | $98.01 | 23,735 |
2023-03-14 | $98.91 | $100.04 | $98.08 | $99.30 | $99.22 | 20,284 |
2023-03-13 | $96.73 | $98.29 | $96.00 | $97.16 | $97.08 | 28,887 |
2023-03-10 | $100.53 | $100.53 | $97.38 | $97.99 | $97.91 | 68,615 |
2023-03-09 | $102.60 | $103.39 | $100.57 | $100.57 | $100.49 | 16,518 |
2023-03-08 | $101.97 | $102.76 | $101.66 | $102.63 | $102.55 | 44,251 |
2023-03-07 | $103.02 | $103.22 | $101.52 | $101.79 | $101.71 | 27,620 |
2023-03-06 | $104.01 | $104.57 | $102.81 | $103.00 | $102.92 | 84,949 |
2023-03-03 | $102.63 | $104.10 | $102.52 | $104.10 | $104.02 | 59,136 |
2023-03-02 | $100.62 | $102.42 | $100.39 | $102.25 | $102.17 | 39,017 |
2023-03-01 | $101.75 | $102.38 | $101.39 | $101.44 | $101.36 | 28,445 |
2023-02-28 | $101.44 | $102.64 | $101.44 | $101.79 | $101.71 | 20,982 |
2023-02-27 | $102.77 | $102.77 | $101.47 | $101.50 | $101.42 | 15,373 |
2023-02-24 | $101.52 | $101.88 | $101.07 | $101.57 | $101.49 | 33,378 |
2023-02-23 | $103.34 | $103.47 | $101.73 | $103.05 | $103.05 | 14,688 |
2023-02-22 | $102.34 | $102.96 | $101.67 | $101.92 | $101.92 | 17,243 |
2023-02-21 | $103.30 | $103.89 | $102.00 | $102.00 | $102.00 | 20,608 |
2023-02-17 | $105.12 | $105.12 | $103.90 | $104.58 | $104.58 | 27,448 |
2023-02-16 | $105.74 | $106.86 | $105.33 | $105.67 | $105.67 | 28,240 |
2023-02-15 | $106.26 | $107.49 | $105.94 | $107.48 | $107.48 | 17,124 |
2023-02-14 | $104.98 | $106.99 | $104.77 | $106.62 | $106.62 | 20,543 |
2023-02-13 | $104.40 | $105.68 | $104.40 | $105.58 | $105.58 | 40,749 |
2023-02-10 | $104.24 | $104.54 | $103.43 | $104.06 | $104.06 | 17,599 |
2023-02-09 | $106.36 | $106.66 | $104.38 | $104.86 | $104.86 | 16,301 |
2023-02-08 | $105.94 | $106.60 | $104.94 | $105.08 | $105.08 | 24,367 |
2023-02-07 | $104.17 | $106.89 | $103.79 | $106.49 | $106.49 | 24,256 |
2023-02-06 | $104.71 | $105.33 | $103.92 | $104.06 | $104.06 | 22,683 |
2023-02-03 | $105.24 | $107.45 | $105.24 | $105.71 | $105.71 | 110,882 |
2023-02-02 | $105.95 | $108.14 | $105.91 | $107.27 | $107.27 | 112,886 |
2023-02-01 | $101.54 | $104.99 | $101.54 | $104.59 | $104.59 | 65,157 |
2023-01-31 | $100.15 | $101.50 | $100.05 | $101.50 | $101.50 | 19,895 |
2023-01-30 | $100.53 | $101.23 | $99.96 | $100.05 | $100.05 | 88,972 |
2023-01-27 | $100.86 | $102.11 | $100.56 | $101.58 | $101.58 | 18,807 |
2023-01-26 | $101.04 | $101.70 | $100.24 | $101.70 | $101.70 | 31,041 |
2023-01-25 | $98.91 | $100.44 | $98.19 | $100.21 | $100.21 | 29,775 |
2023-01-24 | $100.45 | $100.91 | $100.05 | $100.34 | $100.34 | 36,974 |
2023-01-23 | $98.74 | $101.26 | $98.74 | $101.09 | $101.09 | 28,700 |
2023-01-20 | $96.63 | $98.35 | $96.29 | $98.31 | $98.31 | 17,866 |
2023-01-19 | $96.74 | $96.93 | $95.83 | $96.14 | $96.14 | 19,643 |
2023-01-18 | $99.01 | $99.63 | $97.49 | $97.49 | $97.49 | 51,195 |
2023-01-17 | $97.99 | $98.76 | $97.75 | $98.42 | $98.42 | 56,207 |
2023-01-13 | $96.70 | $98.06 | $96.70 | $97.97 | $97.97 | 27,970 |
2023-01-12 | $97.08 | $97.85 | $95.93 | $97.55 | $97.55 | 40,425 |
2023-01-11 | $95.69 | $96.83 | $95.36 | $96.82 | $96.82 | 59,579 |
2023-01-10 | $94.30 | $95.49 | $94.11 | $95.49 | $95.49 | 31,768 |
2023-01-09 | $94.41 | $96.11 | $94.41 | $94.73 | $94.73 | 64,578 |
2023-01-06 | $91.80 | $93.89 | $91.09 | $93.53 | $93.53 | 61,182 |
2023-01-05 | $92.02 | $92.02 | $90.98 | $91.07 | $91.07 | 24,773 |
2023-01-04 | $92.55 | $93.28 | $91.75 | $92.74 | $92.74 | 35,290 |
2023-01-03 | $92.76 | $93.24 | $90.98 | $91.45 | $91.45 | 31,675 |
2022-12-30 | $90.70 | $91.61 | $90.47 | $91.55 | $91.55 | 66,428 |
2022-12-29 | $89.79 | $91.90 | $89.79 | $91.81 | $91.81 | 41,432 |
2022-12-28 | $90.09 | $90.77 | $88.90 | $89.00 | $89.00 | 64,085 |
2022-12-27 | $90.56 | $90.70 | $89.81 | $90.34 | $90.34 | 28,614 |
2022-12-23 | $90.26 | $90.76 | $89.70 | $90.76 | $90.76 | 23,728 |
2022-12-22 | $91.62 | $91.62 | $89.25 | $90.83 | $90.75 | 58,712 |
2022-12-21 | $91.91 | $93.11 | $91.73 | $92.76 | $92.68 | 91,477 |
2022-12-20 | $90.75 | $92.00 | $90.75 | $91.45 | $91.37 | 39,002 |
2022-12-19 | $92.71 | $92.71 | $90.82 | $91.24 | $91.16 | 25,526 |
2022-12-16 | $92.91 | $93.57 | $92.21 | $92.79 | $92.71 | 62,337 |
2022-12-15 | $95.54 | $95.57 | $93.46 | $93.50 | $93.42 | 24,094 |
2022-12-14 | $97.43 | $98.53 | $96.34 | $97.05 | $96.97 | 29,685 |
2022-12-13 | $99.94 | $100.12 | $97.04 | $97.66 | $97.58 | 49,598 |
2022-12-12 | $94.41 | $96.24 | $94.41 | $96.24 | $96.16 | 47,225 |
2022-12-09 | $94.84 | $95.54 | $94.50 | $94.56 | $94.48 | 19,397 |
2022-12-08 | $93.88 | $95.62 | $93.70 | $95.23 | $95.15 | 122,048 |
2022-12-07 | $93.33 | $93.61 | $92.67 | $93.35 | $93.27 | 25,493 |
2022-12-06 | $95.35 | $95.35 | $93.05 | $93.72 | $93.64 | 68,201 |
2022-12-05 | $97.09 | $97.10 | $94.94 | $95.42 | $95.34 | 16,200 |
2022-12-02 | $96.54 | $97.74 | $96.49 | $97.58 | $97.50 | 35,789 |
2022-12-01 | $97.94 | $98.81 | $97.32 | $98.36 | $98.28 | 68,645 |
2022-11-30 | $93.52 | $97.44 | $93.01 | $97.44 | $97.36 | 38,232 |
2022-11-29 | $94.31 | $94.77 | $93.53 | $93.63 | $93.56 | 19,596 |
2022-11-28 | $95.45 | $95.90 | $93.96 | $94.27 | $94.19 | 61,737 |
2022-11-25 | $96.05 | $96.54 | $96.05 | $96.21 | $96.13 | 5,857 |
2022-11-23 | $95.41 | $96.90 | $95.32 | $96.49 | $96.41 | 30,703 |
2022-11-22 | $94.41 | $95.43 | $93.67 | $95.40 | $95.32 | 53,924 |
2022-11-21 | $94.37 | $94.53 | $94.02 | $94.10 | $94.02 | 73,264 |
2022-11-18 | $95.94 | $95.94 | $94.33 | $94.98 | $94.98 | 26,687 |
2022-11-17 | $93.77 | $94.97 | $93.41 | $94.78 | $94.78 | 31,143 |
2022-11-16 | $96.92 | $96.92 | $95.17 | $95.44 | $95.44 | 62,287 |
2022-11-15 | $98.68 | $99.05 | $97.86 | $98.25 | $98.25 | 25,423 |
2022-11-14 | $96.62 | $97.63 | $96.17 | $96.23 | $96.23 | 34,269 |
2022-11-11 | $95.21 | $97.52 | $94.99 | $97.17 | $97.17 | 26,505 |
2022-11-10 | $92.15 | $95.04 | $92.15 | $94.95 | $94.95 | 74,250 |
2022-11-09 | $89.39 | $89.51 | $88.17 | $88.34 | $88.34 | 30,924 |
2022-11-08 | $89.89 | $91.34 | $88.83 | $90.06 | $90.06 | 96,397 |
2022-11-07 | $88.69 | $89.51 | $87.88 | $89.29 | $89.29 | 35,794 |
2022-11-04 | $89.43 | $89.66 | $86.95 | $88.46 | $88.46 | 47,936 |
2022-11-03 | $88.25 | $88.91 | $87.11 | $87.86 | $87.86 | 33,721 |
2022-11-02 | $92.37 | $93.12 | $89.33 | $89.35 | $89.35 | 44,427 |
2022-11-01 | $93.55 | $93.79 | $92.08 | $92.47 | $92.47 | 51,511 |
2022-10-31 | $92.58 | $92.88 | $91.99 | $92.18 | $92.18 | 37,528 |
2022-10-28 | $91.12 | $93.14 | $91.12 | $93.13 | $93.13 | 49,536 |
2022-10-27 | $91.93 | $92.58 | $90.85 | $90.92 | $90.92 | 93,716 |
2022-10-26 | $91.63 | $93.31 | $91.04 | $91.66 | $91.66 | 26,712 |
2022-10-25 | $90.65 | $92.70 | $90.65 | $92.59 | $92.59 | 52,264 |
2022-10-24 | $90.11 | $90.69 | $88.60 | $90.44 | $90.44 | 29,440 |
2022-10-21 | $87.41 | $89.97 | $86.86 | $89.85 | $89.85 | 84,440 |
2022-10-20 | $87.74 | $89.70 | $87.34 | $87.82 | $87.82 | 47,841 |
2022-10-19 | $88.06 | $88.53 | $86.96 | $87.57 | $87.57 | 41,501 |
2022-10-18 | $89.55 | $89.88 | $87.68 | $88.65 | $88.65 | 37,067 |
2022-10-17 | $86.66 | $87.66 | $86.66 | $87.42 | $87.42 | 38,124 |
2022-10-14 | $87.76 | $88.18 | $84.77 | $84.85 | $84.85 | 219,289 |
2022-10-13 | $82.84 | $87.47 | $82.55 | $86.98 | $86.98 | 60,028 |
2022-10-12 | $85.81 | $85.90 | $84.87 | $85.29 | $85.29 | 28,383 |
2022-10-11 | $86.88 | $87.41 | $85.19 | $85.90 | $85.90 | 49,368 |
2022-10-10 | $89.35 | $89.35 | $86.53 | $87.38 | $87.38 | 28,692 |
2022-10-07 | $91.28 | $91.28 | $88.77 | $89.21 | $89.21 | 39,429 |
2022-10-06 | $93.00 | $93.69 | $92.62 | $92.79 | $92.79 | 45,156 |
2022-10-05 | $91.86 | $93.68 | $91.24 | $93.17 | $93.17 | 27,994 |
2022-10-04 | $91.59 | $93.04 | $91.59 | $93.03 | $93.03 | 74,871 |
2022-10-03 | $87.86 | $90.14 | $87.48 | $89.54 | $89.54 | 25,514 |
2022-09-30 | $87.37 | $89.12 | $86.60 | $86.70 | $86.70 | 30,672 |
2022-09-29 | $88.43 | $88.43 | $86.81 | $87.71 | $87.71 | 49,266 |
2022-09-28 | $87.83 | $89.96 | $87.83 | $89.63 | $89.63 | 87,695 |
2022-09-27 | $88.70 | $89.12 | $87.12 | $87.86 | $87.86 | 71,597 |
2022-09-26 | $88.22 | $89.68 | $87.48 | $87.58 | $87.58 | 52,114 |
2022-09-23 | $89.26 | $89.33 | $87.43 | $88.48 | $88.48 | 75,846 |
2022-09-22 | $92.10 | $92.10 | $90.05 | $90.33 | $90.27 | 42,436 |
2022-09-21 | $93.72 | $95.59 | $92.40 | $92.42 | $92.35 | 50,751 |
2022-09-20 | $93.94 | $94.00 | $92.75 | $93.35 | $93.28 | 45,840 |
2022-09-19 | $93.38 | $94.92 | $93.38 | $94.78 | $94.71 | 24,719 |
2022-09-16 | $94.00 | $94.39 | $93.15 | $94.35 | $94.28 | 36,719 |
2022-09-15 | $96.04 | $97.01 | $94.90 | $95.41 | $95.34 | 43,972 |
2022-09-14 | $96.72 | $96.89 | $95.52 | $96.53 | $96.46 | 24,568 |
2022-09-13 | $98.14 | $98.49 | $96.27 | $96.40 | $96.33 | 19,573 |
2022-09-12 | $100.71 | $101.45 | $100.36 | $101.20 | $101.13 | 35,406 |
2022-09-09 | $98.77 | $100.48 | $98.77 | $100.31 | $100.31 | 17,177 |
2022-09-08 | $95.99 | $97.97 | $95.56 | $97.92 | $97.92 | 23,550 |
2022-09-07 | $95.67 | $97.06 | $94.91 | $96.76 | $96.76 | 17,465 |
2022-09-06 | $96.10 | $96.10 | $94.59 | $95.09 | $95.09 | 36,344 |
2022-09-02 | $97.89 | $98.31 | $95.47 | $95.88 | $95.88 | 21,107 |
2022-09-01 | $96.76 | $96.84 | $94.94 | $96.73 | $96.73 | 22,886 |
2022-08-31 | $99.21 | $99.41 | $97.59 | $97.81 | $97.81 | 18,812 |
2022-08-30 | $100.11 | $100.21 | $97.98 | $98.61 | $98.61 | 26,780 |
2022-08-29 | $99.79 | $100.54 | $99.38 | $99.57 | $99.57 | 21,337 |
2022-08-26 | $105.18 | $105.18 | $100.71 | $100.76 | $100.76 | 35,508 |
2022-08-25 | $103.31 | $105.35 | $103.31 | $105.35 | $105.35 | 21,797 |
2022-08-24 | $102.61 | $103.40 | $102.35 | $102.76 | $102.76 | 29,589 |
2022-08-23 | $103.08 | $104.00 | $102.62 | $102.62 | $102.62 | 15,084 |
2022-08-22 | $103.92 | $103.92 | $102.56 | $102.71 | $102.71 | 25,746 |
2022-08-19 | $106.68 | $106.68 | $105.26 | $105.56 | $105.56 | 17,089 |
2022-08-18 | $106.71 | $108.11 | $106.53 | $107.76 | $107.76 | 51,194 |
2022-08-17 | $107.26 | $107.39 | $105.75 | $106.66 | $106.66 | 44,859 |
2022-08-16 | $108.23 | $108.98 | $107.54 | $108.51 | $108.51 | 37,052 |
2022-08-15 | $107.98 | $108.96 | $107.75 | $108.72 | $108.72 | 60,216 |
2022-08-12 | $106.95 | $108.58 | $106.82 | $108.58 | $108.58 | 20,170 |
2022-08-11 | $107.59 | $108.47 | $106.18 | $106.28 | $106.28 | 31,736 |
2022-08-10 | $105.82 | $106.92 | $105.61 | $106.81 | $106.81 | 222,603 |
2022-08-09 | $105.24 | $105.24 | $103.02 | $103.50 | $103.50 | 61,433 |
2022-08-08 | $106.38 | $107.50 | $105.98 | $106.30 | $106.30 | 17,610 |
2022-08-05 | $105.31 | $106.64 | $105.11 | $106.38 | $106.38 | 26,740 |
2022-08-04 | $106.46 | $107.06 | $106.01 | $107.00 | $107.00 | 29,756 |
2022-08-03 | $105.09 | $107.09 | $105.09 | $106.90 | $106.90 | 21,254 |
2022-08-02 | $103.98 | $105.57 | $103.74 | $104.57 | $104.57 | 23,393 |
2022-08-01 | $103.56 | $105.40 | $103.39 | $104.51 | $104.51 | 12,569 |
2022-07-29 | $102.77 | $104.52 | $102.70 | $104.32 | $104.32 | 18,511 |
2022-07-28 | $101.89 | $103.23 | $100.88 | $103.04 | $103.04 | 42,350 |
2022-07-27 | $99.61 | $102.34 | $99.61 | $101.84 | $101.84 | 37,480 |
2022-07-26 | $99.62 | $99.62 | $98.22 | $98.50 | $98.50 | 21,346 |
2022-07-25 | $100.53 | $100.53 | $99.33 | $100.06 | $100.06 | 23,101 |
2022-07-22 | $102.38 | $102.38 | $100.06 | $100.62 | $100.62 | 49,084 |
2022-07-21 | $101.02 | $102.64 | $101.02 | $102.59 | $102.59 | 41,888 |
2022-07-20 | $99.20 | $101.36 | $99.20 | $101.12 | $101.12 | 28,203 |
2022-07-19 | $96.88 | $99.19 | $96.88 | $99.10 | $99.10 | 38,680 |
2022-07-18 | $97.28 | $97.65 | $95.20 | $95.60 | $95.60 | 88,813 |
2022-07-15 | $95.20 | $96.20 | $94.41 | $96.18 | $96.18 | 36,685 |
2022-07-14 | $93.19 | $94.26 | $92.02 | $93.97 | $93.97 | 24,421 |
2022-07-13 | $92.79 | $94.70 | $92.64 | $94.18 | $94.18 | 28,137 |
2022-07-12 | $95.88 | $96.63 | $94.02 | $94.54 | $94.54 | 36,176 |
2022-07-11 | $96.50 | $96.70 | $95.31 | $95.64 | $95.64 | 24,781 |
2022-07-08 | $96.43 | $98.10 | $96.15 | $97.54 | $97.54 | 32,683 |
2022-07-07 | $95.73 | $97.61 | $95.73 | $97.32 | $97.32 | 29,349 |
2022-07-06 | $94.79 | $95.55 | $94.07 | $94.93 | $94.93 | 29,022 |
2022-07-05 | $92.26 | $94.80 | $91.79 | $94.80 | $94.80 | 64,009 |
2022-07-01 | $93.56 | $94.37 | $92.33 | $93.74 | $93.74 | 40,361 |
2022-06-30 | $93.95 | $95.07 | $92.95 | $94.11 | $94.11 | 63,069 |
2022-06-29 | $95.63 | $95.67 | $94.26 | $95.06 | $95.06 | 50,347 |
2022-06-28 | $99.20 | $99.43 | $95.86 | $96.00 | $96.00 | 42,122 |
2022-06-27 | $99.27 | $99.58 | $97.97 | $98.72 | $98.72 | 47,356 |
2022-06-24 | $96.44 | $98.84 | $96.44 | $98.84 | $98.84 | 40,542 |
2022-06-23 | $94.86 | $95.50 | $94.33 | $95.40 | $95.35 | 38,965 |
2022-06-22 | $93.18 | $95.23 | $93.18 | $94.20 | $94.15 | 39,121 |
2022-06-21 | $93.98 | $95.41 | $93.98 | $94.41 | $94.36 | 32,430 |
2022-06-17 | $91.70 | $93.18 | $90.99 | $92.61 | $92.56 | 70,835 |
2022-06-16 | $93.80 | $93.84 | $90.70 | $91.32 | $91.27 | 48,554 |
2022-06-15 | $95.26 | $96.97 | $94.45 | $96.11 | $96.06 | 53,398 |
2022-06-14 | $94.78 | $95.14 | $93.63 | $94.23 | $94.18 | 54,322 |
2022-06-13 | $96.00 | $96.73 | $93.91 | $94.09 | $94.04 | 46,894 |
2022-06-10 | $100.30 | $100.65 | $98.81 | $98.96 | $98.91 | 39,586 |
2022-06-09 | $103.89 | $104.69 | $102.17 | $102.17 | $102.12 | 22,000 |
2022-06-08 | $105.73 | $105.96 | $104.35 | $104.48 | $104.42 | 32,784 |
2022-06-07 | $103.80 | $106.21 | $103.80 | $106.09 | $106.03 | 53,614 |
2022-06-06 | $106.05 | $106.50 | $104.64 | $104.97 | $104.91 | 42,840 |
2022-06-03 | $105.26 | $105.79 | $104.39 | $104.83 | $104.77 | 24,873 |
2022-06-02 | $103.36 | $106.79 | $103.36 | $106.78 | $106.72 | 51,666 |
2022-06-01 | $104.93 | $105.40 | $102.71 | $103.68 | $103.63 | 47,851 |
2022-05-31 | $104.90 | $105.08 | $103.39 | $104.21 | $104.15 | 41,364 |
2022-05-27 | $103.08 | $105.17 | $103.08 | $105.16 | $105.10 | 52,096 |
2022-05-26 | $99.06 | $102.35 | $98.99 | $101.97 | $101.91 | 25,872 |
2022-05-25 | $97.04 | $99.90 | $97.04 | $99.28 | $99.23 | 47,166 |
2022-05-24 | $98.70 | $98.70 | $96.59 | $97.57 | $97.52 | 56,694 |
2022-05-23 | $99.29 | $100.07 | $98.53 | $99.85 | $99.80 | 34,486 |
2022-05-20 | $100.14 | $100.14 | $96.02 | $98.90 | $98.85 | 68,172 |
2022-05-19 | $97.99 | $100.28 | $97.60 | $98.85 | $98.80 | 105,337 |
2022-05-18 | $101.27 | $101.85 | $98.25 | $98.58 | $98.53 | 55,769 |
2022-05-17 | $101.71 | $102.76 | $100.70 | $102.68 | $102.63 | 109,529 |
2022-05-16 | $100.62 | $101.20 | $99.62 | $99.83 | $99.78 | 130,069 |
2022-05-13 | $98.78 | $101.58 | $98.74 | $101.18 | $101.13 | 72,639 |
2022-05-12 | $95.99 | $98.03 | $95.58 | $97.45 | $97.40 | 74,729 |
2022-05-11 | $98.84 | $100.63 | $96.69 | $96.81 | $96.76 | 57,012 |
2022-05-10 | $100.34 | $100.79 | $97.58 | $99.42 | $99.37 | 94,453 |
2022-05-09 | $100.71 | $101.39 | $97.81 | $98.26 | $98.21 | 85,628 |
2022-05-06 | $103.55 | $104.23 | $101.34 | $102.51 | $102.46 | 65,415 |
2022-05-05 | $107.69 | $107.69 | $103.52 | $104.49 | $104.43 | 54,416 |
2022-05-04 | $106.70 | $109.23 | $104.29 | $109.13 | $109.07 | 125,841 |
2022-05-03 | $106.09 | $107.03 | $105.71 | $106.47 | $106.41 | 63,592 |
2022-05-02 | $104.13 | $105.90 | $103.15 | $105.88 | $105.82 | 109,137 |
2022-04-29 | $106.47 | $108.14 | $104.08 | $104.21 | $104.15 | 88,320 |
2022-04-28 | $105.37 | $108.17 | $104.60 | $107.63 | $107.57 | 46,123 |
2022-04-27 | $104.15 | $105.78 | $103.67 | $103.92 | $103.87 | 207,740 |
2022-04-26 | $107.36 | $107.54 | $104.50 | $104.53 | $104.47 | 59,100 |
2022-04-25 | $105.48 | $108.10 | $105.41 | $108.07 | $108.01 | 51,145 |
2022-04-22 | $108.40 | $108.71 | $106.01 | $106.02 | $105.96 | 41,647 |
2022-04-21 | $112.11 | $112.46 | $108.44 | $108.66 | $108.60 | 51,965 |
2022-04-20 | $112.34 | $112.65 | $110.93 | $111.09 | $111.03 | 40,059 |
2022-04-19 | $109.02 | $111.51 | $109.02 | $111.37 | $111.31 | 70,303 |
2022-04-18 | $108.65 | $109.69 | $108.25 | $109.15 | $109.09 | 30,572 |
2022-04-14 | $111.19 | $111.19 | $109.04 | $109.04 | $108.98 | 46,998 |
2022-04-13 | $109.37 | $111.35 | $109.21 | $111.09 | $111.03 | 35,773 |
2022-04-12 | $110.88 | $111.84 | $108.94 | $109.12 | $109.06 | 52,648 |
2022-04-11 | $109.57 | $110.42 | $109.21 | $109.43 | $109.37 | 33,792 |
2022-04-08 | $111.37 | $111.67 | $110.36 | $110.37 | $110.31 | 36,279 |
2022-04-07 | $111.61 | $112.57 | $110.32 | $111.94 | $111.88 | 48,198 |
2022-04-06 | $111.94 | $112.21 | $110.62 | $111.44 | $111.38 | 46,381 |
2022-04-05 | $117.03 | $117.03 | $113.39 | $113.60 | $113.54 | 54,784 |
2022-04-04 | $115.76 | $117.08 | $115.76 | $117.00 | $116.94 | 60,881 |
2022-04-01 | $116.44 | $116.63 | $114.10 | $115.42 | $115.36 | 75,109 |
2022-03-31 | $117.78 | $118.32 | $116.10 | $116.15 | $116.09 | 65,341 |
2022-03-30 | $119.94 | $120.18 | $117.42 | $117.91 | $117.85 | 33,374 |
2022-03-29 | $119.83 | $120.74 | $119.15 | $120.53 | $120.47 | 43,214 |
2022-03-28 | $117.00 | $118.28 | $116.23 | $118.23 | $118.17 | 33,802 |
2022-03-25 | $117.76 | $117.76 | $116.01 | $117.47 | $117.41 | 45,286 |
2022-03-24 | $115.53 | $117.73 | $115.10 | $117.71 | $117.53 | 38,526 |
2022-03-23 | $115.96 | $117.07 | $114.92 | $114.97 | $114.79 | 238,029 |
2022-03-22 | $115.53 | $117.54 | $115.53 | $116.92 | $116.74 | 25,461 |
2022-03-21 | $115.68 | $116.25 | $114.16 | $115.32 | $115.14 | 18,874 |
2022-03-18 | $112.64 | $116.02 | $112.64 | $115.94 | $115.76 | 55,264 |
2022-03-17 | $111.09 | $113.38 | $110.69 | $113.37 | $113.20 | 54,715 |
2022-03-16 | $109.08 | $111.88 | $108.13 | $111.85 | $111.68 | 90,005 |
2022-03-15 | $105.32 | $107.60 | $104.85 | $107.45 | $107.29 | 68,848 |
2022-03-14 | $107.10 | $107.37 | $104.05 | $104.66 | $104.50 | 72,093 |
2022-03-11 | $110.02 | $110.02 | $107.00 | $107.14 | $106.98 | 98,483 |
2022-03-10 | $108.34 | $109.18 | $107.25 | $109.02 | $108.85 | 121,169 |
2022-03-09 | $108.89 | $110.67 | $108.31 | $110.12 | $109.95 | 128,432 |
2022-03-08 | $105.86 | $108.90 | $104.72 | $106.12 | $105.96 | 77,267 |
2022-03-07 | $110.54 | $110.54 | $105.80 | $105.91 | $105.75 | 98,090 |
2022-03-04 | $112.40 | $112.93 | $109.84 | $110.73 | $110.56 | 71,276 |
2022-03-03 | $116.19 | $116.19 | $112.65 | $113.16 | $112.99 | 35,852 |
2022-03-02 | $113.21 | $116.09 | $112.72 | $115.74 | $115.56 | 70,054 |
2022-03-01 | $114.63 | $115.41 | $111.61 | $112.40 | $112.23 | 187,386 |
2022-02-28 | $114.17 | $115.75 | $113.21 | $114.85 | $114.67 | 83,246 |
2022-02-25 | $113.52 | $115.38 | $112.14 | $115.36 | $115.18 | 68,944 |
2022-02-24 | $106.29 | $114.00 | $105.85 | $113.86 | $113.69 | 477,015 |
2022-02-23 | $113.44 | $114.04 | $109.80 | $109.91 | $109.74 | 99,349 |
2022-02-22 | $113.09 | $114.82 | $111.47 | $112.35 | $112.18 | 79,088 |
2022-02-18 | $115.44 | $115.79 | $113.09 | $113.95 | $113.78 | 59,782 |
2022-02-17 | $118.07 | $118.07 | $115.27 | $115.40 | $115.22 | 46,405 |
2022-02-16 | $118.41 | $119.61 | $117.55 | $119.30 | $119.12 | 75,483 |
2022-02-15 | $117.48 | $119.64 | $117.31 | $119.48 | $119.30 | 79,774 |
2022-02-14 | $116.22 | $117.24 | $114.75 | $115.78 | $115.60 | 157,884 |
2022-02-11 | $120.33 | $120.95 | $115.77 | $116.26 | $116.08 | 109,932 |
2022-02-10 | $119.66 | $123.11 | $119.44 | $120.07 | $119.89 | 180,264 |
2022-02-09 | $120.29 | $121.88 | $119.68 | $121.88 | $121.69 | 88,816 |
2022-02-08 | $116.78 | $119.41 | $116.78 | $119.20 | $119.02 | 132,897 |
2022-02-07 | $117.56 | $118.67 | $116.90 | $117.17 | $116.99 | 74,551 |
2022-02-04 | $115.55 | $118.18 | $115.07 | $117.21 | $117.03 | 127,407 |
2022-02-03 | $116.79 | $118.29 | $115.57 | $115.80 | $115.62 | 211,484 |
2022-02-02 | $119.51 | $119.90 | $117.90 | $119.42 | $119.23 | 347,878 |
2022-02-01 | $117.94 | $118.56 | $115.95 | $118.50 | $118.32 | 97,076 |
2022-01-31 | $112.92 | $117.42 | $112.92 | $117.42 | $117.24 | 117,609 |
2022-01-28 | $110.16 | $112.77 | $108.35 | $112.77 | $112.60 | 61,054 |
2022-01-27 | $113.55 | $114.15 | $109.92 | $110.14 | $109.97 | 109,228 |
2022-01-26 | $114.59 | $116.48 | $111.18 | $112.26 | $112.09 | 124,295 |
2022-01-25 | $113.53 | $114.23 | $111.30 | $112.10 | $111.93 | 79,387 |
2022-01-24 | $111.97 | $116.04 | $108.95 | $115.92 | $115.74 | 142,361 |
2022-01-21 | $116.37 | $117.79 | $114.15 | $114.16 | $113.99 | 134,280 |
2022-01-20 | $119.45 | $121.01 | $116.82 | $116.87 | $116.69 | 116,262 |
2022-01-19 | $121.06 | $122.14 | $118.55 | $118.68 | $118.50 | 160,082 |
2022-01-18 | $122.00 | $122.63 | $120.39 | $120.49 | $120.31 | 97,569 |
2022-01-14 | $121.76 | $123.83 | $121.76 | $123.78 | $123.59 | 125,695 |
2022-01-13 | $126.70 | $126.97 | $122.73 | $122.87 | $122.68 | 192,978 |
2022-01-12 | $126.82 | $127.63 | $125.16 | $125.98 | $125.79 | 98,767 |
2022-01-11 | $123.64 | $125.81 | $123.41 | $125.74 | $125.55 | 157,580 |
2022-01-10 | $122.00 | $124.05 | $120.07 | $123.98 | $123.79 | 249,170 |
2022-01-07 | $125.32 | $126.28 | $123.24 | $123.55 | $123.36 | 192,547 |
2022-01-06 | $124.96 | $126.58 | $124.19 | $125.52 | $125.33 | 133,527 |
2022-01-05 | $129.19 | $129.52 | $125.20 | $125.35 | $125.16 | 283,708 |
2022-01-04 | $131.66 | $131.66 | $128.05 | $129.99 | $129.79 | 343,254 |
2022-01-03 | $132.46 | $132.52 | $130.51 | $131.40 | $131.20 | 242,363 |
2021-12-31 | $132.74 | $133.13 | $132.02 | $132.02 | $131.82 | 95,922 |
2021-12-30 | $133.29 | $134.19 | $132.78 | $132.78 | $132.58 | 34,832 |
2021-12-29 | $133.12 | $133.65 | $132.70 | $133.49 | $133.29 | 32,447 |
2021-12-28 | $134.53 | $134.54 | $132.81 | $133.24 | $133.04 | 58,529 |
2021-12-27 | $132.34 | $134.45 | $132.34 | $134.45 | $134.24 | 162,455 |
2021-12-23 | $130.82 | $132.40 | $130.82 | $131.99 | $131.79 | 33,012 |
2021-12-22 | $129.48 | $130.98 | $129.01 | $130.98 | $130.66 | 64,263 |
2021-12-21 | $126.56 | $129.82 | $126.17 | $129.82 | $129.50 | 92,433 |
2021-12-20 | $124.83 | $125.41 | $123.81 | $124.95 | $124.64 | 103,140 |
2021-12-17 | $124.74 | $127.67 | $124.14 | $126.80 | $126.49 | 123,502 |
2021-12-16 | $129.85 | $129.87 | $125.23 | $126.02 | $125.71 | 158,983 |
2021-12-15 | $126.18 | $129.42 | $124.94 | $129.37 | $129.05 | 159,208 |
2021-12-14 | $126.42 | $127.09 | $124.78 | $126.17 | $125.86 | 340,751 |
2021-12-13 | $130.06 | $130.38 | $127.99 | $128.40 | $128.09 | 247,712 |
2021-12-10 | $131.01 | $131.92 | $129.21 | $129.75 | $129.43 | 3,681,761 |
2021-12-09 | $132.46 | $133.28 | $129.72 | $129.94 | $129.62 | 532,493 |
2021-12-08 | $131.85 | $133.02 | $130.28 | $132.83 | $132.51 | 832,027 |
2021-12-07 | $129.45 | $132.02 | $129.45 | $131.45 | $131.13 | 335,595 |
2021-12-06 | $126.88 | $127.15 | $124.63 | $126.53 | $126.22 | 111,540 |
2021-12-03 | $129.71 | $129.93 | $125.24 | $127.04 | $126.73 | 34,512 |
2021-12-02 | $126.81 | $129.92 | $126.73 | $129.34 | $129.02 | 34,245 |
2021-12-01 | $132.78 | $132.78 | $127.00 | $127.13 | $126.82 | 130,530 |
2021-11-30 | $133.71 | $134.31 | $130.35 | $130.86 | $130.54 | 70,900 |
2021-11-29 | $132.97 | $134.49 | $132.37 | $134.08 | $133.75 | 51,562 |
2021-11-26 | $132.05 | $133.54 | $130.96 | $131.44 | $131.12 | 52,279 |
2021-11-24 | $131.72 | $134.16 | $131.67 | $134.16 | $133.83 | 32,332 |
2021-11-23 | $132.56 | $133.81 | $130.41 | $132.16 | $131.84 | 29,729 |
2021-11-22 | $137.07 | $137.07 | $133.02 | $133.28 | $132.95 | 38,887 |
2021-11-19 | $137.25 | $137.56 | $136.40 | $136.41 | $136.08 | 20,892 |
2021-11-18 | $137.58 | $137.58 | $135.83 | $136.88 | $136.55 | 19,695 |
2021-11-17 | $137.89 | $137.93 | $136.50 | $136.88 | $136.55 | 45,247 |
2021-11-16 | $136.27 | $138.04 | $136.23 | $137.91 | $137.57 | 45,601 |
2021-11-15 | $137.73 | $137.73 | $135.96 | $136.49 | $136.16 | 23,443 |
2021-11-12 | $136.55 | $137.32 | $136.18 | $137.20 | $136.86 | 19,305 |
2021-11-11 | $136.07 | $136.59 | $135.92 | $136.02 | $135.69 | 17,021 |
2021-11-10 | $137.18 | $137.74 | $134.23 | $134.98 | $134.65 | 50,204 |
2021-11-09 | $138.55 | $138.96 | $137.56 | $138.38 | $138.04 | 29,809 |
2021-11-08 | $136.69 | $138.07 | $136.69 | $137.68 | $137.34 | 19,753 |
2021-11-05 | $136.98 | $137.49 | $135.54 | $136.05 | $135.72 | 47,998 |
2021-11-04 | $135.46 | $136.34 | $135.21 | $136.21 | $135.88 | 32,440 |
2021-11-03 | $134.48 | $134.90 | $133.60 | $134.72 | $134.39 | 34,729 |
2021-11-02 | $133.70 | $134.33 | $133.55 | $134.28 | $133.95 | 76,034 |
2021-11-01 | $133.01 | $133.56 | $132.73 | $133.50 | $133.17 | 75,090 |
2021-10-29 | $130.77 | $132.62 | $130.77 | $132.62 | $132.30 | 96,979 |
2021-10-28 | $130.02 | $131.37 | $130.02 | $131.27 | $130.95 | 30,564 |
2021-10-27 | $131.23 | $131.34 | $129.55 | $129.56 | $129.24 | 25,574 |
2021-10-26 | $133.12 | $133.12 | $130.99 | $131.36 | $131.04 | 45,610 |
2021-10-25 | $132.37 | $133.24 | $132.32 | $132.48 | $132.16 | 38,794 |
2021-10-22 | $132.28 | $133.07 | $131.41 | $132.02 | $131.70 | 36,701 |
2021-10-21 | $130.29 | $132.37 | $130.29 | $132.30 | $131.98 | 23,731 |
2021-10-20 | $130.80 | $131.09 | $130.40 | $130.60 | $130.28 | 30,568 |
2021-10-19 | $130.41 | $131.11 | $130.04 | $130.81 | $130.49 | 32,425 |
2021-10-18 | $128.38 | $130.07 | $128.27 | $130.04 | $129.72 | 72,476 |
2021-10-15 | $129.07 | $129.33 | $128.70 | $128.93 | $128.61 | 21,955 |
2021-10-14 | $127.60 | $128.90 | $127.60 | $128.61 | $128.30 | 42,361 |
2021-10-13 | $124.98 | $126.22 | $124.98 | $126.22 | $125.91 | 51,490 |
2021-10-12 | $124.36 | $125.08 | $123.85 | $124.49 | $124.19 | 31,780 |
2021-10-11 | $123.91 | $125.40 | $123.84 | $123.84 | $123.54 | 26,734 |
2021-10-08 | $125.66 | $125.77 | $124.32 | $124.37 | $124.07 | 36,657 |
2021-10-07 | $124.81 | $126.33 | $124.81 | $125.26 | $124.95 | 95,565 |
2021-10-06 | $121.94 | $123.78 | $121.72 | $123.77 | $123.47 | 101,337 |
2021-10-05 | $122.25 | $123.77 | $122.14 | $123.23 | $122.93 | 77,080 |
2021-10-04 | $123.89 | $123.89 | $121.04 | $121.72 | $121.42 | 129,568 |
2021-10-01 | $123.31 | $124.86 | $122.14 | $124.41 | $124.11 | 209,457 |
2021-09-30 | $123.73 | $124.51 | $122.87 | $122.87 | $122.57 | 51,027 |
2021-09-29 | $124.48 | $125.11 | $122.95 | $123.13 | $122.83 | 43,529 |
2021-09-28 | $126.41 | $126.41 | $123.91 | $123.97 | $123.67 | 45,929 |
2021-09-27 | $128.00 | $128.19 | $127.19 | $127.79 | $127.48 | 22,203 |
2021-09-24 | $127.82 | $129.00 | $127.65 | $128.81 | $128.50 | 114,244 |
2021-09-23 | $127.26 | $128.95 | $127.15 | $128.54 | $128.23 | 35,094 |
2021-09-22 | $125.36 | $126.99 | $125.25 | $126.71 | $126.38 | 32,665 |
2021-09-21 | $125.89 | $125.89 | $124.35 | $125.02 | $124.69 | 25,348 |
2021-09-20 | $124.66 | $125.78 | $123.57 | $125.18 | $124.85 | 121,392 |
2021-09-17 | $128.34 | $128.34 | $126.71 | $127.19 | $126.86 | 21,467 |
2021-09-16 | $127.60 | $128.88 | $127.42 | $128.53 | $128.19 | 70,287 |
2021-09-15 | $126.87 | $127.96 | $126.49 | $127.94 | $127.60 | 31,141 |
2021-09-14 | $127.54 | $127.72 | $126.53 | $126.78 | $126.45 | 46,883 |
2021-09-13 | $127.93 | $127.93 | $126.05 | $127.05 | $126.72 | 95,796 |
2021-09-10 | $128.92 | $129.29 | $127.21 | $127.21 | $126.88 | 60,628 |
2021-09-09 | $127.74 | $128.65 | $127.74 | $128.11 | $127.77 | 55,995 |
2021-09-08 | $128.75 | $128.75 | $127.28 | $127.80 | $127.46 | 37,314 |
2021-09-07 | $130.34 | $130.34 | $128.93 | $129.05 | $128.71 | 31,846 |
2021-09-03 | $128.99 | $130.33 | $128.99 | $130.05 | $129.71 | 28,134 |
2021-09-02 | $128.40 | $129.15 | $128.40 | $128.91 | $128.57 | 109,141 |
2021-09-01 | $128.40 | $128.67 | $128.05 | $128.05 | $127.71 | 111,070 |
2021-08-31 | $128.83 | $128.83 | $128.01 | $128.26 | $127.92 | 23,146 |
2021-08-30 | $129.15 | $129.50 | $128.76 | $129.16 | $128.82 | 50,020 |
2021-08-27 | $127.15 | $129.03 | $127.15 | $128.78 | $128.44 | 39,177 |
2021-08-26 | $127.55 | $127.99 | $126.90 | $127.03 | $126.70 | 61,466 |
2021-08-25 | $126.80 | $127.62 | $126.78 | $127.43 | $127.10 | 42,570 |
2021-08-24 | $126.18 | $126.66 | $126.18 | $126.49 | $126.16 | 30,664 |
2021-08-23 | $124.52 | $125.72 | $124.52 | $125.55 | $125.22 | 62,423 |
2021-08-20 | $122.88 | $123.77 | $122.88 | $123.77 | $123.45 | 37,817 |
2021-08-19 | $121.91 | $123.04 | $121.82 | $122.61 | $122.29 | 52,009 |
2021-08-18 | $123.58 | $124.18 | $122.78 | $122.85 | $122.53 | 42,242 |
2021-08-17 | $124.43 | $124.43 | $122.95 | $123.89 | $123.56 | 55,833 |
2021-08-16 | $125.37 | $125.37 | $124.16 | $125.29 | $124.96 | 172,012 |
2021-08-13 | $125.63 | $126.01 | $125.40 | $125.88 | $125.55 | 31,558 |
2021-08-12 | $125.41 | $125.78 | $124.93 | $125.73 | $125.40 | 23,414 |
2021-08-11 | $126.10 | $126.10 | $124.52 | $125.62 | $125.29 | 33,075 |
2021-08-10 | $126.80 | $127.37 | $125.42 | $125.71 | $125.38 | 29,316 |
2021-08-09 | $126.70 | $126.97 | $126.19 | $126.74 | $126.41 | 31,184 |
2021-08-06 | $126.88 | $127.16 | $126.22 | $126.76 | $126.43 | 44,819 |
2021-08-05 | $126.81 | $127.15 | $126.40 | $126.90 | $126.57 | 57,867 |
2021-08-04 | $126.16 | $126.74 | $125.88 | $126.46 | $126.13 | 45,142 |
2021-08-03 | $126.00 | $126.42 | $125.11 | $126.41 | $126.08 | 52,027 |
2021-08-02 | $126.23 | $126.76 | $125.61 | $125.69 | $125.36 | 112,396 |
2021-07-30 | $124.70 | $125.95 | $124.70 | $125.48 | $125.15 | 14,838 |
2021-07-29 | $125.37 | $126.42 | $125.37 | $125.88 | $125.55 | 21,982 |
2021-07-28 | $124.41 | $125.65 | $124.15 | $125.21 | $124.88 | 26,230 |
2021-07-27 | $124.82 | $124.82 | $122.22 | $123.92 | $123.59 | 24,111 |
2021-07-26 | $125.13 | $125.39 | $124.91 | $125.21 | $124.88 | 33,937 |
2021-07-23 | $124.61 | $125.32 | $124.04 | $125.22 | $124.89 | 50,232 |
2021-07-22 | $123.81 | $124.17 | $123.48 | $123.91 | $123.58 | 56,573 |
2021-07-21 | $122.12 | $123.83 | $122.12 | $123.83 | $123.50 | 56,488 |
2021-07-20 | $120.35 | $122.67 | $119.99 | $122.06 | $121.74 | 33,549 |
2021-07-19 | $118.68 | $119.97 | $118.22 | $119.66 | $119.35 | 55,341 |
2021-07-16 | $121.81 | $122.07 | $120.00 | $120.12 | $119.80 | 196,882 |
2021-07-15 | $122.18 | $122.51 | $120.44 | $121.22 | $120.90 | 50,950 |
2021-07-14 | $124.13 | $124.43 | $122.48 | $122.48 | $122.15 | 29,366 |
2021-07-13 | $123.97 | $124.25 | $123.18 | $123.18 | $122.86 | 22,392 |
2021-07-12 | $125.05 | $125.21 | $124.04 | $124.26 | $123.93 | 118,505 |
2021-07-09 | $123.51 | $124.80 | $123.24 | $124.69 | $124.36 | 94,958 |
2021-07-08 | $122.09 | $123.68 | $121.19 | $123.16 | $122.84 | 47,682 |
2021-07-07 | $125.30 | $125.30 | $123.42 | $124.42 | $124.09 | 47,868 |
2021-07-06 | $125.02 | $125.02 | $123.55 | $124.64 | $124.31 | 142,413 |
2021-07-02 | $124.43 | $124.74 | $124.12 | $124.69 | $124.36 | 34,673 |
2021-07-01 | $124.09 | $124.36 | $123.31 | $123.84 | $123.51 | 242,329 |
2021-06-30 | $125.04 | $125.04 | $124.05 | $124.15 | $123.82 | 41,520 |
2021-06-29 | $124.67 | $125.24 | $124.54 | $125.18 | $124.85 | 48,995 |
2021-06-28 | $124.28 | $124.85 | $124.26 | $124.68 | $124.35 | 38,139 |
2021-06-25 | $123.38 | $123.74 | $122.88 | $123.74 | $123.42 | 18,243 |
2021-06-24 | $122.80 | $123.26 | $122.75 | $123.14 | $122.82 | 31,112 |
2021-06-23 | $122.18 | $122.67 | $122.04 | $122.08 | $121.76 | 46,445 |
2021-06-22 | $121.11 | $121.94 | $121.05 | $121.92 | $121.60 | 36,461 |
2021-06-21 | $120.58 | $121.31 | $120.29 | $121.20 | $120.88 | 27,050 |
2021-06-18 | $121.01 | $121.34 | $119.91 | $120.42 | $120.10 | 29,916 |
2021-06-17 | $120.74 | $122.35 | $120.64 | $121.91 | $121.59 | 84,671 |
2021-06-16 | $121.45 | $121.95 | $120.00 | $121.11 | $120.79 | 50,357 |
2021-06-15 | $122.24 | $122.28 | $121.30 | $121.45 | $121.13 | 58,869 |
2021-06-14 | $121.76 | $122.42 | $121.62 | $122.22 | $121.90 | 39,054 |
2021-06-11 | $120.95 | $121.69 | $120.90 | $121.64 | $121.32 | 52,005 |
2021-06-10 | $119.56 | $120.98 | $119.54 | $120.89 | $120.57 | 40,550 |
2021-06-09 | $120.39 | $120.48 | $119.39 | $119.41 | $119.10 | 33,232 |
2021-06-08 | $120.01 | $120.26 | $118.92 | $119.87 | $119.56 | 31,164 |
2021-06-07 | $118.94 | $119.37 | $118.85 | $119.35 | $119.04 | 18,342 |
2021-06-04 | $118.08 | $119.18 | $118.08 | $119.17 | $118.86 | 37,121 |
2021-06-03 | $117.73 | $118.11 | $116.97 | $117.30 | $116.99 | 20,489 |
2021-06-02 | $118.50 | $119.04 | $118.50 | $118.84 | $118.53 | 38,696 |
2021-06-01 | $119.29 | $119.74 | $117.84 | $118.40 | $118.09 | 68,956 |
2021-05-28 | $119.34 | $119.38 | $118.62 | $118.70 | $118.39 | 18,306 |
2021-05-27 | $118.34 | $119.25 | $117.95 | $118.86 | $118.55 | 23,982 |
2021-05-26 | $118.16 | $118.78 | $117.88 | $118.37 | $118.06 | 26,215 |
2021-05-25 | $118.37 | $118.82 | $117.58 | $117.75 | $117.44 | 38,045 |
2021-05-24 | $116.97 | $118.37 | $116.97 | $117.94 | $117.63 | 140,938 |
2021-05-21 | $116.83 | $117.23 | $115.92 | $115.92 | $115.62 | 37,022 |
2021-05-20 | $114.31 | $116.41 | $114.31 | $116.11 | $115.81 | 80,470 |
2021-05-19 | $111.04 | $113.79 | $110.78 | $113.72 | $113.42 | 73,745 |
2021-05-18 | $114.02 | $114.55 | $113.21 | $113.21 | $112.91 | 27,656 |
2021-05-17 | $113.18 | $113.62 | $112.42 | $113.55 | $113.25 | 52,844 |
2021-05-14 | $112.05 | $114.27 | $111.66 | $114.05 | $113.75 | 49,789 |
2021-05-13 | $110.88 | $112.14 | $109.84 | $110.92 | $110.63 | 75,606 |
2021-05-12 | $112.10 | $112.38 | $109.76 | $109.97 | $109.68 | 77,599 |
2021-05-11 | $110.94 | $114.17 | $110.73 | $113.85 | $113.55 | 151,867 |
2021-05-10 | $116.02 | $116.02 | $113.59 | $113.65 | $113.35 | 70,794 |
2021-05-07 | $116.38 | $117.11 | $115.80 | $116.47 | $116.16 | 30,906 |
2021-05-06 | $115.47 | $115.47 | $113.53 | $115.44 | $115.14 | 107,293 |
2021-05-05 | $116.80 | $116.91 | $115.27 | $115.94 | $115.64 | 37,800 |
2021-05-04 | $116.71 | $116.71 | $114.27 | $115.88 | $115.58 | 78,174 |
2021-05-03 | $118.74 | $119.00 | $117.16 | $117.42 | $117.11 | 82,021 |
2021-04-30 | $119.60 | $119.74 | $118.08 | $118.30 | $117.99 | 35,108 |
2021-04-29 | $122.18 | $122.18 | $119.58 | $120.72 | $120.40 | 34,822 |
2021-04-28 | $121.87 | $121.87 | $121.13 | $121.19 | $120.87 | 36,662 |
2021-04-27 | $122.73 | $122.81 | $121.66 | $122.18 | $121.86 | 74,428 |
2021-04-26 | $121.23 | $122.72 | $121.23 | $122.66 | $122.34 | 24,313 |
2021-04-23 | $119.54 | $121.28 | $119.54 | $120.97 | $120.65 | 43,888 |
2021-04-22 | $119.67 | $120.64 | $118.43 | $118.84 | $118.53 | 43,549 |
2021-04-21 | $117.51 | $119.14 | $117.26 | $119.14 | $118.83 | 46,143 |
2021-04-20 | $118.92 | $119.12 | $117.13 | $117.71 | $117.40 | 51,819 |
2021-04-19 | $120.18 | $120.54 | $118.59 | $119.17 | $118.86 | 53,011 |
2021-04-16 | $121.39 | $121.39 | $120.06 | $120.62 | $120.30 | 71,881 |
2021-04-15 | $120.40 | $121.17 | $120.05 | $120.99 | $120.67 | 38,048 |
2021-04-14 | $119.97 | $121.09 | $119.10 | $119.25 | $118.94 | 42,756 |
2021-04-13 | $119.80 | $120.14 | $118.98 | $119.98 | $119.66 | 82,834 |
2021-04-12 | $119.29 | $119.55 | $118.61 | $119.43 | $119.12 | 44,754 |
2021-04-09 | $119.24 | $119.79 | $118.59 | $119.79 | $119.48 | 41,483 |
2021-04-08 | $119.20 | $119.73 | $118.71 | $119.70 | $119.39 | 73,527 |
2021-04-07 | $118.60 | $118.90 | $117.68 | $117.95 | $117.64 | 180,685 |
2021-04-06 | $117.99 | $119.36 | $117.86 | $118.60 | $118.29 | 61,645 |
2021-04-05 | $118.10 | $118.37 | $116.99 | $118.21 | $117.90 | 74,337 |
2021-04-01 | $115.43 | $116.86 | $115.43 | $116.73 | $116.42 | 344,724 |
2021-03-31 | $111.74 | $114.52 | $111.74 | $113.63 | $113.33 | 65,531 |
2021-03-30 | $110.03 | $111.20 | $109.31 | $110.98 | $110.69 | 90,643 |
2021-03-29 | $112.26 | $112.66 | $110.13 | $110.68 | $110.39 | 51,411 |
2021-03-26 | $109.96 | $112.66 | $109.96 | $112.66 | $112.36 | 90,467 |
2021-03-25 | $108.28 | $110.29 | $107.34 | $110.01 | $109.72 | 146,916 |
2021-03-24 | $113.29 | $113.29 | $109.78 | $109.81 | $109.52 | 110,688 |
2021-03-23 | $114.06 | $114.11 | $111.66 | $112.05 | $111.76 | 175,563 |
2021-03-22 | $112.84 | $114.75 | $112.84 | $113.89 | $113.59 | 144,218 |
2021-03-19 | $111.07 | $112.95 | $110.28 | $112.12 | $111.83 | 78,452 |
2021-03-18 | $113.54 | $113.72 | $110.59 | $110.84 | $110.55 | 82,822 |
2021-03-17 | $113.59 | $116.23 | $112.63 | $115.43 | $115.13 | 74,859 |
2021-03-16 | $116.03 | $116.72 | $113.98 | $115.01 | $114.71 | 159,727 |
2021-03-15 | $113.53 | $115.03 | $113.09 | $115.03 | $114.73 | 235,580 |
2021-03-12 | $112.54 | $113.40 | $111.69 | $113.35 | $113.05 | 92,559 |
2021-03-11 | $112.20 | $114.55 | $112.20 | $114.17 | $113.87 | 143,015 |
2021-03-10 | $112.46 | $112.82 | $109.79 | $110.03 | $109.74 | 165,636 |
2021-03-09 | $108.69 | $111.39 | $108.69 | $110.73 | $110.44 | 175,196 |
2021-03-08 | $109.18 | $110.28 | $105.39 | $105.48 | $105.20 | 133,368 |
2021-03-05 | $109.79 | $109.79 | $103.66 | $109.16 | $108.87 | 317,018 |
2021-03-04 | $112.06 | $112.87 | $106.34 | $108.17 | $107.89 | 252,147 |
2021-03-03 | $116.84 | $116.84 | $112.46 | $112.93 | $112.63 | 193,067 |
2021-03-02 | $120.34 | $120.34 | $117.02 | $117.07 | $116.76 | 273,887 |
2021-03-01 | $117.84 | $120.20 | $117.49 | $120.10 | $119.78 | 377,044 |
2021-02-26 | $115.94 | $117.25 | $113.56 | $115.97 | $115.67 | 179,491 |
2021-02-25 | $119.42 | $119.42 | $114.13 | $114.76 | $114.46 | 203,108 |
2021-02-24 | $117.66 | $120.51 | $116.60 | $120.51 | $120.19 | 214,718 |
2021-02-23 | $116.93 | $118.78 | $113.30 | $118.45 | $118.14 | 214,349 |
2021-02-22 | $122.34 | $122.76 | $119.44 | $119.77 | $119.46 | 90,429 |
2021-02-19 | $123.32 | $124.77 | $123.32 | $123.80 | $123.47 | 93,334 |
2021-02-18 | $121.61 | $122.85 | $120.60 | $122.28 | $121.96 | 68,572 |
2021-02-17 | $123.30 | $123.33 | $120.97 | $122.82 | $122.50 | 110,277 |
2021-02-16 | $125.79 | $126.00 | $123.55 | $124.46 | $124.13 | 108,844 |
2021-02-12 | $123.39 | $124.92 | $122.65 | $124.89 | $124.56 | 112,669 |
2021-02-11 | $122.17 | $123.31 | $121.93 | $123.26 | $122.94 | 129,932 |
2021-02-10 | $122.52 | $122.86 | $120.24 | $121.23 | $120.91 | 130,115 |
2021-02-09 | $121.15 | $122.29 | $121.13 | $121.90 | $121.58 | 49,709 |
2021-02-08 | $119.84 | $121.29 | $119.84 | $121.19 | $120.87 | 61,600 |
2021-02-05 | $119.00 | $119.58 | $118.30 | $118.81 | $118.50 | 101,876 |
2021-02-04 | $116.54 | $117.59 | $116.09 | $117.52 | $117.21 | 91,267 |
2021-02-03 | $117.35 | $117.35 | $115.69 | $116.11 | $115.81 | 192,533 |
2021-02-02 | $115.36 | $116.92 | $115.17 | $116.82 | $116.51 | 671,626 |
2021-02-01 | $112.46 | $114.51 | $112.04 | $114.26 | $113.96 | 249,913 |
2021-01-29 | $112.84 | $112.92 | $110.23 | $111.48 | $111.19 | 150,403 |
2021-01-28 | $111.94 | $114.07 | $111.74 | $113.00 | $112.70 | 78,161 |
2021-01-27 | $112.84 | $113.49 | $110.54 | $110.99 | $110.70 | 154,395 |
2021-01-26 | $116.76 | $116.76 | $114.48 | $114.52 | $114.22 | 106,010 |
2021-01-25 | $118.18 | $118.62 | $114.30 | $116.46 | $116.15 | 112,449 |
2021-01-22 | $117.22 | $117.56 | $116.68 | $117.20 | $116.89 | 1,242,066 |
2021-01-21 | $118.19 | $118.81 | $117.14 | $117.89 | $117.58 | 73,142 |
2021-01-20 | $117.60 | $118.27 | $117.27 | $117.65 | $117.34 | 149,532 |
2021-01-19 | $115.62 | $116.68 | $115.47 | $116.42 | $116.11 | 135,377 |
2021-01-15 | $115.39 | $115.85 | $113.90 | $114.49 | $114.19 | 205,081 |
2021-01-14 | $115.39 | $116.52 | $115.26 | $115.39 | $115.09 | 88,092 |
2021-01-13 | $115.69 | $115.93 | $114.61 | $114.62 | $114.32 | 137,107 |
2021-01-12 | $115.08 | $115.64 | $114.51 | $115.53 | $115.23 | 169,144 |
2021-01-11 | $113.46 | $115.47 | $112.97 | $114.67 | $114.37 | 120,342 |
2021-01-08 | $114.65 | $115.78 | $113.47 | $114.61 | $114.31 | 129,997 |
2021-01-07 | $110.88 | $113.78 | $110.88 | $113.67 | $113.37 | 103,121 |
2021-01-06 | $110.02 | $111.44 | $109.27 | $109.71 | $109.42 | 86,474 |
2021-01-05 | $109.68 | $111.26 | $109.67 | $111.24 | $110.95 | 149,108 |
2021-01-04 | $112.29 | $112.29 | $108.46 | $109.90 | $109.61 | 242,290 |
2020-12-31 | $111.75 | $111.92 | $110.97 | $111.82 | $111.53 | 53,449 |
2020-12-30 | $111.33 | $112.07 | $111.32 | $111.72 | $111.43 | 106,027 |
2020-12-29 | $112.32 | $112.55 | $110.24 | $110.86 | $110.57 | 108,974 |
2020-12-28 | $114.35 | $114.62 | $111.82 | $111.90 | $111.61 | 127,826 |
2020-12-24 | $113.53 | $114.03 | $112.98 | $113.28 | $112.98 | 39,836 |
2020-12-23 | $114.21 | $114.40 | $113.00 | $113.17 | $112.87 | 71,334 |
2020-12-22 | $112.85 | $114.12 | $112.77 | $114.12 | $113.82 | 78,039 |
2020-12-21 | $111.39 | $112.53 | $110.52 | $112.53 | $112.23 | 95,570 |
2020-12-18 | $112.51 | $112.96 | $112.04 | $112.57 | $112.27 | 55,501 |
2020-12-17 | $111.07 | $112.05 | $111.04 | $111.95 | $111.66 | 74,660 |
2020-12-16 | $109.71 | $110.19 | $109.17 | $110.11 | $109.82 | 40,553 |
2020-12-15 | $108.96 | $109.40 | $108.63 | $109.31 | $109.02 | 61,797 |
2020-12-14 | $108.07 | $108.94 | $108.01 | $108.08 | $107.80 | 104,911 |
2020-12-11 | $107.04 | $107.90 | $106.25 | $107.62 | $107.34 | 50,801 |
2020-12-10 | $105.10 | $107.85 | $105.10 | $107.64 | $107.36 | 56,065 |
2020-12-09 | $108.41 | $108.79 | $105.48 | $105.96 | $105.68 | 93,724 |
2020-12-08 | $107.76 | $108.93 | $107.76 | $108.68 | $108.39 | 57,508 |
2020-12-07 | $107.83 | $107.98 | $107.48 | $107.80 | $107.52 | 139,052 |
2020-12-04 | $106.24 | $108.09 | $106.24 | $107.71 | $107.43 | 106,863 |
2020-12-03 | $105.05 | $106.76 | $105.05 | $105.87 | $105.59 | 64,385 |
2020-12-02 | $104.18 | $104.59 | $103.27 | $104.59 | $104.32 | 115,206 |
2020-12-01 | $105.14 | $105.41 | $103.97 | $104.88 | $104.60 | 291,848 |
2020-11-30 | $104.41 | $104.59 | $102.23 | $104.56 | $104.29 | 65,501 |
2020-11-27 | $103.23 | $104.39 | $103.23 | $104.25 | $103.98 | 23,323 |
2020-11-25 | $101.89 | $102.92 | $101.89 | $102.73 | $102.46 | 93,219 |
2020-11-24 | $101.74 | $101.80 | $100.78 | $101.79 | $101.52 | 58,630 |
2020-11-23 | $101.00 | $101.52 | $100.09 | $101.33 | $101.06 | 53,838 |
2020-11-20 | $100.53 | $101.50 | $100.21 | $100.60 | $100.34 | 57,518 |
2020-11-19 | $98.54 | $100.61 | $98.54 | $100.53 | $100.27 | 58,632 |
2020-11-18 | $99.61 | $100.04 | $98.75 | $98.75 | $98.49 | 85,980 |
2020-11-17 | $98.66 | $99.86 | $98.16 | $99.48 | $99.22 | 126,066 |
2020-11-16 | $97.62 | $98.86 | $97.62 | $98.85 | $98.59 | 49,993 |
2020-11-13 | $97.74 | $98.28 | $97.10 | $97.72 | $97.46 | 61,428 |
2020-11-12 | $97.51 | $98.17 | $96.43 | $96.92 | $96.67 | 69,237 |
2020-11-11 | $96.03 | $97.68 | $96.03 | $97.35 | $97.09 | 231,869 |
2020-11-10 | $96.27 | $96.71 | $93.35 | $94.98 | $94.73 | 222,212 |
2020-11-09 | $100.39 | $100.52 | $97.03 | $97.13 | $96.87 | 199,646 |
2020-11-06 | $98.92 | $100.00 | $98.26 | $99.70 | $99.44 | 79,208 |
2020-11-05 | $97.97 | $99.03 | $97.87 | $98.86 | $98.60 | 195,441 |
2020-11-04 | $94.12 | $96.29 | $93.78 | $95.74 | $95.49 | 213,414 |
2020-11-03 | $90.63 | $92.08 | $90.52 | $91.77 | $91.53 | 184,514 |
2020-11-02 | $90.71 | $91.16 | $88.82 | $89.80 | $89.56 | 253,274 |
2020-10-30 | $91.07 | $91.32 | $88.86 | $89.98 | $89.74 | 179,613 |
2020-10-29 | $91.34 | $92.41 | $91.21 | $91.67 | $91.43 | 170,858 |
2020-10-28 | $91.96 | $92.19 | $90.23 | $90.41 | $90.17 | 136,726 |
2020-10-27 | $94.05 | $94.57 | $93.36 | $93.62 | $93.37 | 59,924 |
2020-10-26 | $95.30 | $95.79 | $92.31 | $93.56 | $93.31 | 84,918 |
2020-10-23 | $95.70 | $96.03 | $94.73 | $96.03 | $95.78 | 87,094 |
2020-10-22 | $95.76 | $95.99 | $94.03 | $95.52 | $95.27 | 111,300 |
2020-10-21 | $96.96 | $97.42 | $95.53 | $95.62 | $95.37 | 111,905 |
2020-10-20 | $97.76 | $97.99 | $96.63 | $96.72 | $96.47 | 119,772 |
2020-10-19 | $98.64 | $99.41 | $97.07 | $97.28 | $97.02 | 104,549 |
2020-10-16 | $98.93 | $99.12 | $97.99 | $97.99 | $97.73 | 87,245 |
2020-10-15 | $96.35 | $98.24 | $96.35 | $98.14 | $97.88 | 62,229 |
2020-10-14 | $99.61 | $99.85 | $97.87 | $98.51 | $98.25 | 140,845 |
2020-10-13 | $99.05 | $99.87 | $98.85 | $99.20 | $98.94 | 107,659 |
2020-10-12 | $98.45 | $99.25 | $97.83 | $98.79 | $98.53 | 84,774 |
2020-10-09 | $96.41 | $97.44 | $96.41 | $97.13 | $96.87 | 129,605 |
2020-10-08 | $96.16 | $96.30 | $95.45 | $95.69 | $95.44 | 84,413 |
2020-10-07 | $94.11 | $95.62 | $94.11 | $95.41 | $95.16 | 85,718 |
2020-10-06 | $93.64 | $95.29 | $92.99 | $93.35 | $93.10 | 81,547 |
2020-10-05 | $92.30 | $93.64 | $92.10 | $93.57 | $93.32 | 120,740 |
2020-10-02 | $90.80 | $92.80 | $90.26 | $91.58 | $91.34 | 165,952 |
2020-10-01 | $91.79 | $93.11 | $91.77 | $92.65 | $92.41 | 216,538 |
2020-09-30 | $90.65 | $91.75 | $90.26 | $90.92 | $90.68 | 162,165 |
2020-09-29 | $90.38 | $91.24 | $90.38 | $90.84 | $90.60 | 157,298 |
2020-09-28 | $90.13 | $90.48 | $89.24 | $90.22 | $89.98 | 110,227 |
2020-09-25 | $86.72 | $89.10 | $86.30 | $88.73 | $88.50 | 104,498 |
2020-09-24 | $86.15 | $87.57 | $85.42 | $86.67 | $86.44 | 212,327 |
2020-09-23 | $88.97 | $89.35 | $86.65 | $86.80 | $86.57 | 63,311 |
2020-09-22 | $88.28 | $88.97 | $86.98 | $88.95 | $88.72 | 93,487 |
2020-09-21 | $84.89 | $87.57 | $84.73 | $87.55 | $87.32 | 257,018 |
2020-09-18 | $87.00 | $87.40 | $84.96 | $86.39 | $86.16 | 222,833 |
2020-09-17 | $85.43 | $86.59 | $85.07 | $86.56 | $86.33 | 346,671 |
2020-09-16 | $88.58 | $89.00 | $87.32 | $87.36 | $87.13 | 130,646 |
2020-09-15 | $88.07 | $88.39 | $87.41 | $88.08 | $87.85 | 95,994 |
2020-09-14 | $86.71 | $87.61 | $86.50 | $87.05 | $86.82 | 271,630 |
2020-09-11 | $87.14 | $87.23 | $84.39 | $85.43 | $85.21 | 857,636 |
2020-09-10 | $88.33 | $89.12 | $86.15 | $86.43 | $86.20 | 177,541 |
2020-09-09 | $87.17 | $88.10 | $85.85 | $87.50 | $87.27 | 222,951 |
2020-09-08 | $85.08 | $87.54 | $84.85 | $85.48 | $85.26 | 358,199 |
2020-09-04 | $89.92 | $90.67 | $84.54 | $88.16 | $87.93 | 532,216 |
2020-09-03 | $94.77 | $94.77 | $89.73 | $90.63 | $90.39 | 281,701 |
2020-09-02 | $97.13 | $97.13 | $94.79 | $96.73 | $96.48 | 129,142 |
2020-09-01 | $94.20 | $96.00 | $94.08 | $95.95 | $95.70 | 244,246 |
2020-08-31 | $93.01 | $93.65 | $92.69 | $93.42 | $93.17 | 150,668 |
2020-08-28 | $92.56 | $93.32 | $92.54 | $92.97 | $92.73 | 74,094 |
2020-08-27 | $92.84 | $92.84 | $91.32 | $92.00 | $91.76 | 106,635 |
2020-08-26 | $91.07 | $92.83 | $91.07 | $92.56 | $92.32 | 99,755 |
2020-08-25 | $89.37 | $90.27 | $89.15 | $90.24 | $90.00 | 58,321 |
2020-08-24 | $90.21 | $90.46 | $88.86 | $89.41 | $89.18 | 74,721 |
2020-08-21 | $89.60 | $89.77 | $89.00 | $89.25 | $89.02 | 113,446 |
2020-08-20 | $88.09 | $89.82 | $88.09 | $89.68 | $89.44 | 50,123 |
2020-08-19 | $88.92 | $89.36 | $88.10 | $88.45 | $88.22 | 109,404 |
2020-08-18 | $88.79 | $89.03 | $88.13 | $88.66 | $88.43 | 113,896 |
2020-08-17 | $87.78 | $88.56 | $87.78 | $88.33 | $88.10 | 88,541 |
2020-08-14 | $87.84 | $88.16 | $87.05 | $87.26 | $87.03 | 84,043 |
2020-08-13 | $87.00 | $88.41 | $87.00 | $87.66 | $87.43 | 118,370 |
2020-08-12 | $86.43 | $87.36 | $86.19 | $86.84 | $86.61 | 68,006 |
2020-08-11 | $86.69 | $87.53 | $85.68 | $85.82 | $85.59 | 167,350 |
2020-08-10 | $88.17 | $88.17 | $85.77 | $86.91 | $86.68 | 215,673 |
2020-08-07 | $89.50 | $89.53 | $86.87 | $87.90 | $87.67 | 218,152 |
2020-08-06 | $91.07 | $91.09 | $89.70 | $90.37 | $90.13 | 122,559 |
2020-08-05 | $91.36 | $91.63 | $90.96 | $91.38 | $91.14 | 71,780 |
2020-08-04 | $91.21 | $91.21 | $90.24 | $91.12 | $90.88 | 54,529 |
2020-08-03 | $90.09 | $91.40 | $90.09 | $91.22 | $90.98 | 184,217 |
2020-07-31 | $89.35 | $89.35 | $87.33 | $89.30 | $89.07 | 78,557 |
2020-07-30 | $86.72 | $88.61 | $86.28 | $88.38 | $88.15 | 68,597 |
2020-07-29 | $85.85 | $87.95 | $85.85 | $87.63 | $87.40 | 135,780 |
2020-07-28 | $85.93 | $86.35 | $85.00 | $85.02 | $84.80 | 60,077 |
2020-07-27 | $85.21 | $86.22 | $84.92 | $86.17 | $85.94 | 83,961 |
2020-07-24 | $84.78 | $85.35 | $83.53 | $84.53 | $84.31 | 264,104 |
2020-07-23 | $87.37 | $88.61 | $85.33 | $85.97 | $85.74 | 208,282 |
2020-07-22 | $87.06 | $88.08 | $86.77 | $87.30 | $87.07 | 88,324 |
2020-07-21 | $88.34 | $88.40 | $86.70 | $86.91 | $86.68 | 107,603 |
2020-07-20 | $85.03 | $87.87 | $85.03 | $87.77 | $87.54 | 57,714 |
2020-07-17 | $84.33 | $84.98 | $83.66 | $84.82 | $84.60 | 97,534 |
2020-07-16 | $83.89 | $84.17 | $82.99 | $83.92 | $83.70 | 233,510 |
2020-07-15 | $84.69 | $84.81 | $83.21 | $84.61 | $84.39 | 124,927 |
2020-07-14 | $82.66 | $84.18 | $80.95 | $84.18 | $83.96 | 215,595 |
2020-07-13 | $87.56 | $88.15 | $83.19 | $83.30 | $83.08 | 170,793 |
2020-07-10 | $87.47 | $87.47 | $86.53 | $87.02 | $86.79 | 148,931 |
2020-07-09 | $87.14 | $88.04 | $85.92 | $87.68 | $87.45 | 166,493 |
2020-07-08 | $85.29 | $86.82 | $85.27 | $86.75 | $86.52 | 126,978 |
2020-07-07 | $85.21 | $86.39 | $84.65 | $84.65 | $84.43 | 212,983 |
2020-07-06 | $86.03 | $86.66 | $85.16 | $85.47 | $85.25 | 155,689 |
2020-07-02 | $85.38 | $85.77 | $84.62 | $84.74 | $84.52 | 148,059 |
2020-07-01 | $83.56 | $84.93 | $83.45 | $84.58 | $84.36 | 206,837 |
2020-06-30 | $81.74 | $83.69 | $81.73 | $83.39 | $83.17 | 246,156 |
2020-06-29 | $82.03 | $82.15 | $80.19 | $81.75 | $81.54 | 156,405 |
2020-06-26 | $82.60 | $82.81 | $81.10 | $81.83 | $81.62 | 201,183 |
2020-06-25 | $81.40 | $82.67 | $80.71 | $82.61 | $82.39 | 98,175 |
2020-06-24 | $82.79 | $83.55 | $80.62 | $81.36 | $81.13 | 140,818 |
2020-06-23 | $83.76 | $84.14 | $82.89 | $83.08 | $82.84 | 88,773 |
2020-06-22 | $82.16 | $83.21 | $82.01 | $83.08 | $82.84 | 97,085 |
2020-06-19 | $83.25 | $83.25 | $81.45 | $81.87 | $81.64 | 155,835 |
2020-06-18 | $81.33 | $82.37 | $81.28 | $82.15 | $81.91 | 71,602 |
2020-06-17 | $81.49 | $82.03 | $81.13 | $81.37 | $81.14 | 140,480 |
2020-06-16 | $81.32 | $81.41 | $79.55 | $81.11 | $80.88 | 168,855 |
2020-06-15 | $76.36 | $79.69 | $76.27 | $79.48 | $79.25 | 474,919 |
2020-06-12 | $78.74 | $79.31 | $76.11 | $77.70 | $77.48 | 571,784 |
2020-06-11 | $79.14 | $79.65 | $76.47 | $76.74 | $76.52 | 237,841 |
2020-06-10 | $81.28 | $81.69 | $80.64 | $81.12 | $80.89 | 204,241 |
2020-06-09 | $80.65 | $81.21 | $80.13 | $80.69 | $80.46 | 373,587 |
2020-06-08 | $80.07 | $81.25 | $79.54 | $81.25 | $81.02 | 273,249 |
2020-06-05 | $79.71 | $80.39 | $78.73 | $79.78 | $79.55 | 253,805 |
2020-06-04 | $80.31 | $80.40 | $78.53 | $79.15 | $78.92 | 324,357 |
2020-06-03 | $80.57 | $81.08 | $80.30 | $80.80 | $80.57 | 270,154 |
2020-06-02 | $80.15 | $80.15 | $78.39 | $80.11 | $79.88 | 195,096 |
2020-06-01 | $78.14 | $80.25 | $78.09 | $79.91 | $79.68 | 216,111 |
2020-05-29 | $76.24 | $78.36 | $76.18 | $78.28 | $78.06 | 185,054 |
2020-05-28 | $75.86 | $77.72 | $75.81 | $75.96 | $75.74 | 191,406 |
2020-05-27 | $76.13 | $76.23 | $73.20 | $76.23 | $76.01 | 306,019 |
2020-05-26 | $77.86 | $77.86 | $75.95 | $76.05 | $75.83 | 87,257 |
2020-05-22 | $75.58 | $76.41 | $75.00 | $76.37 | $76.15 | 322,201 |
2020-05-21 | $76.00 | $76.42 | $74.93 | $75.43 | $75.21 | 67,345 |
2020-05-20 | $75.38 | $76.40 | $75.38 | $76.03 | $75.81 | 210,460 |
2020-05-19 | $73.85 | $75.47 | $73.85 | $74.29 | $74.08 | 313,409 |
2020-05-18 | $73.95 | $74.60 | $73.65 | $73.71 | $73.50 | 114,580 |
2020-05-15 | $70.73 | $72.66 | $70.73 | $72.47 | $72.26 | 103,370 |
2020-05-14 | $70.09 | $71.68 | $68.98 | $71.68 | $71.47 | 262,508 |
2020-05-13 | $72.61 | $72.89 | $69.68 | $70.90 | $70.70 | 265,625 |
2020-05-12 | $74.11 | $74.58 | $72.37 | $72.37 | $72.16 | 109,048 |
2020-05-11 | $72.38 | $74.33 | $72.37 | $73.86 | $73.65 | 139,624 |
2020-05-08 | $72.78 | $73.24 | $71.98 | $72.98 | $72.77 | 394,936 |
2020-05-07 | $71.11 | $72.49 | $71.11 | $72.06 | $71.85 | 427,422 |
2020-05-06 | $69.71 | $70.74 | $69.40 | $69.96 | $69.76 | 200,943 |
2020-05-05 | $68.69 | $70.06 | $68.69 | $69.20 | $69.00 | 616,885 |
2020-05-04 | $66.25 | $67.77 | $66.02 | $67.77 | $67.58 | 594,557 |
2020-05-01 | $67.72 | $67.91 | $66.30 | $66.78 | $66.59 | 159,823 |
2020-04-30 | $69.53 | $69.95 | $68.96 | $69.12 | $68.92 | 158,892 |
2020-04-29 | $68.24 | $70.12 | $67.61 | $69.85 | $69.65 | 179,095 |
2020-04-28 | $68.79 | $68.84 | $66.70 | $66.86 | $66.67 | 259,318 |
2020-04-27 | $67.31 | $68.11 | $67.30 | $67.80 | $67.61 | 186,074 |
2020-04-24 | $65.65 | $66.71 | $65.09 | $66.55 | $66.36 | 520,665 |
2020-04-23 | $65.65 | $66.51 | $65.23 | $65.35 | $65.16 | 154,706 |
2020-04-22 | $65.13 | $66.00 | $64.85 | $65.67 | $65.48 | 118,251 |
2020-04-21 | $65.82 | $66.19 | $62.99 | $63.62 | $63.44 | 151,167 |
2020-04-20 | $66.19 | $67.86 | $66.07 | $66.83 | $66.64 | 303,564 |
2020-04-17 | $66.54 | $67.11 | $65.98 | $66.96 | $66.77 | 258,356 |
2020-04-16 | $65.40 | $66.04 | $64.68 | $65.38 | $65.19 | 199,043 |
2020-04-15 | $64.39 | $65.07 | $63.84 | $64.69 | $64.50 | 110,244 |
2020-04-14 | $64.44 | $65.89 | $64.44 | $65.73 | $65.54 | 298,850 |
2020-04-13 | $62.64 | $62.95 | $61.61 | $62.85 | $62.67 | 536,757 |
2020-04-09 | $63.29 | $64.26 | $62.37 | $62.83 | $62.65 | 313,883 |
2020-04-08 | $60.80 | $62.74 | $60.54 | $62.44 | $62.26 | 339,640 |
2020-04-07 | $62.38 | $62.54 | $60.04 | $60.05 | $59.88 | 522,715 |
2020-04-06 | $57.94 | $60.75 | $57.65 | $60.48 | $60.31 | 287,895 |
2020-04-03 | $56.62 | $56.97 | $55.14 | $55.71 | $55.55 | 215,441 |
2020-04-02 | $56.12 | $57.56 | $55.64 | $56.74 | $56.58 | 299,273 |
2020-04-01 | $57.36 | $58.46 | $56.06 | $56.48 | $56.32 | 426,047 |
2020-03-31 | $60.51 | $61.38 | $58.96 | $59.40 | $59.23 | 470,628 |
2020-03-30 | $59.19 | $60.74 | $59.03 | $60.63 | $60.46 | 480,033 |
2020-03-27 | $59.47 | $60.31 | $58.55 | $58.69 | $58.52 | 1,180,818 |
2020-03-26 | $58.32 | $61.41 | $58.21 | $61.26 | $61.08 | 233,967 |
2020-03-25 | $57.87 | $60.00 | $56.41 | $57.60 | $57.41 | 236,296 |
2020-03-24 | $55.33 | $57.63 | $55.33 | $57.63 | $57.44 | 308,057 |
2020-03-23 | $52.07 | $53.64 | $50.73 | $52.44 | $52.27 | 402,838 |
2020-03-20 | $54.52 | $56.20 | $51.98 | $52.02 | $51.85 | 871,566 |
2020-03-19 | $51.62 | $54.51 | $50.41 | $53.49 | $53.31 | 298,929 |
2020-03-18 | $51.45 | $53.28 | $49.22 | $51.84 | $51.67 | 335,928 |
2020-03-17 | $52.55 | $55.57 | $50.50 | $54.92 | $54.74 | 432,010 |
2020-03-16 | $51.75 | $55.96 | $50.70 | $51.51 | $51.34 | 676,866 |
2020-03-13 | $57.99 | $59.48 | $54.61 | $59.19 | $58.99 | 1,340,002 |
2020-03-12 | $56.44 | $58.57 | $48.00 | $54.67 | $54.49 | 836,487 |
2020-03-11 | $62.81 | $63.13 | $60.04 | $60.91 | $60.71 | 325,504 |
2020-03-10 | $63.63 | $64.47 | $61.14 | $64.47 | $64.26 | 580,718 |
2020-03-09 | $61.55 | $63.72 | $59.49 | $61.09 | $60.89 | 348,131 |
2020-03-06 | $66.54 | $67.35 | $65.11 | $66.68 | $66.46 | 170,254 |
2020-03-05 | $69.15 | $70.32 | $68.15 | $68.61 | $68.38 | 187,485 |
2020-03-04 | $69.53 | $70.87 | $68.67 | $70.86 | $70.62 | 193,335 |
2020-03-03 | $70.60 | $71.38 | $67.55 | $68.23 | $68.00 | 485,006 |
2020-03-02 | $68.79 | $70.44 | $67.38 | $70.44 | $70.21 | 324,890 |
2020-02-28 | $65.45 | $68.30 | $65.14 | $68.11 | $67.88 | 613,211 |
2020-02-27 | $68.80 | $70.14 | $67.67 | $67.82 | $67.59 | 373,654 |
2020-02-26 | $71.22 | $72.43 | $70.39 | $70.81 | $70.57 | 176,160 |
2020-02-25 | $73.52 | $73.71 | $70.61 | $70.85 | $70.61 | 394,225 |
2020-02-24 | $72.49 | $73.66 | $72.10 | $73.02 | $72.78 | 354,003 |
2020-02-21 | $76.95 | $76.95 | $75.19 | $75.56 | $75.31 | 132,765 |
2020-02-20 | $77.94 | $78.25 | $76.27 | $77.35 | $77.09 | 150,344 |
2020-02-19 | $77.75 | $78.27 | $77.75 | $78.00 | $77.74 | 158,317 |
2020-02-18 | $77.08 | $77.35 | $76.90 | $77.30 | $77.04 | 145,808 |
2020-02-14 | $77.75 | $77.93 | $77.30 | $77.58 | $77.32 | 142,773 |
2020-02-13 | $76.78 | $77.71 | $76.78 | $77.49 | $77.23 | 141,487 |
2020-02-12 | $76.85 | $77.25 | $76.51 | $77.21 | $76.95 | 99,770 |
2020-02-11 | $76.47 | $76.83 | $76.14 | $76.36 | $76.11 | 66,743 |
2020-02-10 | $74.84 | $75.92 | $74.84 | $75.92 | $75.67 | 67,101 |
2020-02-07 | $75.71 | $75.71 | $74.95 | $75.08 | $74.83 | 80,151 |
2020-02-06 | $75.93 | $76.21 | $75.58 | $76.07 | $75.82 | 227,578 |
2020-02-05 | $77.21 | $77.21 | $75.48 | $75.88 | $75.63 | 113,668 |
2020-02-04 | $75.43 | $76.36 | $75.35 | $76.34 | $76.09 | 85,301 |
2020-02-03 | $73.64 | $74.44 | $73.64 | $74.32 | $74.07 | 119,549 |
2020-01-31 | $74.91 | $74.91 | $73.15 | $73.38 | $73.14 | 153,787 |
2020-01-30 | $74.47 | $75.17 | $74.03 | $75.16 | $74.91 | 79,846 |
2020-01-29 | $75.55 | $75.55 | $74.82 | $74.83 | $74.58 | 82,095 |
2020-01-28 | $74.63 | $75.48 | $74.39 | $75.28 | $75.03 | 133,885 |
2020-01-27 | $74.20 | $74.64 | $73.75 | $74.13 | $73.88 | 164,005 |
2020-01-24 | $77.10 | $77.24 | $75.53 | $75.92 | $75.67 | 173,348 |
2020-01-23 | $76.41 | $76.67 | $76.05 | $76.59 | $76.33 | 128,999 |
2020-01-22 | $76.44 | $76.97 | $76.18 | $76.21 | $75.96 | 194,612 |
2020-01-21 | $75.73 | $76.40 | $75.73 | $75.97 | $75.72 | 133,517 |
2020-01-17 | $76.34 | $76.34 | $75.71 | $75.95 | $75.70 | 107,709 |
2020-01-16 | $75.72 | $76.07 | $75.58 | $76.05 | $75.80 | 169,177 |
2020-01-15 | $75.28 | $75.70 | $75.00 | $75.19 | $74.94 | 133,842 |
2020-01-14 | $75.56 | $75.77 | $75.11 | $75.27 | $75.02 | 144,243 |
2020-01-13 | $74.89 | $75.58 | $74.88 | $75.51 | $75.26 | 124,839 |
2020-01-10 | $75.12 | $75.14 | $74.45 | $74.55 | $74.30 | 268,529 |
2020-01-09 | $74.71 | $74.83 | $74.24 | $74.70 | $74.45 | 149,102 |
2020-01-08 | $73.81 | $74.46 | $73.71 | $74.14 | $73.89 | 133,949 |
2020-01-07 | $73.40 | $73.87 | $73.32 | $73.64 | $73.39 | 157,475 |
2020-01-06 | $72.55 | $73.26 | $72.36 | $73.26 | $73.02 | 136,363 |
2020-01-03 | $72.80 | $73.38 | $72.56 | $73.17 | $72.93 | 159,221 |
2020-01-02 | $73.20 | $73.75 | $72.97 | $73.75 | $73.50 | 468,170 |
2019-12-31 | $72.21 | $72.66 | $72.21 | $72.57 | $72.33 | 146,228 |
2019-12-30 | $72.88 | $72.88 | $71.84 | $72.39 | $72.15 | 106,647 |
2019-12-27 | $73.38 | $73.38 | $72.77 | $72.97 | $72.73 | 58,933 |
2019-12-26 | $72.94 | $73.23 | $72.94 | $73.14 | $72.90 | 46,020 |
2019-12-24 | $72.87 | $72.87 | $72.62 | $72.85 | $72.61 | 32,897 |
2019-12-23 | $73.00 | $73.09 | $72.70 | $72.81 | $72.57 | 104,746 |
2019-12-20 | $72.59 | $72.75 | $72.44 | $72.73 | $72.49 | 113,615 |
2019-12-19 | $71.77 | $72.27 | $71.74 | $72.25 | $72.01 | 60,809 |
2019-12-18 | $71.62 | $71.84 | $71.51 | $71.64 | $71.40 | 59,810 |
2019-12-17 | $71.82 | $71.82 | $71.25 | $71.54 | $71.30 | 98,510 |
2019-12-16 | $71.35 | $71.93 | $71.33 | $71.50 | $71.26 | 112,153 |
2019-12-13 | $70.46 | $71.15 | $70.44 | $70.87 | $70.63 | 997,414 |
2019-12-12 | $69.88 | $70.86 | $69.71 | $70.57 | $70.29 | 169,323 |
2019-12-11 | $69.61 | $69.91 | $69.38 | $69.91 | $69.63 | 64,099 |
2019-12-10 | $69.64 | $69.80 | $69.29 | $69.42 | $69.14 | 56,895 |
2019-12-09 | $69.98 | $70.04 | $69.53 | $69.53 | $69.25 | 49,307 |
2019-12-06 | $69.94 | $70.13 | $69.91 | $70.01 | $69.73 | 75,683 |
2019-12-05 | $69.57 | $69.64 | $69.21 | $69.42 | $69.14 | 73,610 |
2019-12-04 | $69.61 | $69.90 | $69.36 | $69.39 | $69.11 | 91,950 |
2019-12-03 | $68.28 | $69.14 | $67.99 | $69.09 | $68.81 | 197,466 |
2019-12-02 | $70.68 | $70.68 | $69.11 | $69.42 | $69.14 | 405,556 |
2019-11-29 | $70.82 | $71.00 | $70.57 | $70.65 | $70.37 | 35,656 |
2019-11-27 | $70.92 | $71.02 | $70.70 | $71.02 | $70.74 | 52,384 |
2019-11-26 | $70.57 | $70.74 | $70.46 | $70.70 | $70.42 | 74,564 |
2019-11-25 | $69.92 | $70.64 | $69.92 | $70.62 | $70.34 | 54,949 |
2019-11-22 | $69.67 | $69.80 | $69.17 | $69.60 | $69.32 | 55,548 |
2019-11-21 | $69.93 | $70.05 | $69.38 | $69.54 | $69.26 | 77,271 |
2019-11-20 | $70.05 | $70.61 | $69.55 | $70.04 | $69.76 | 139,187 |
2019-11-19 | $70.33 | $70.51 | $69.93 | $70.34 | $70.06 | 151,159 |
2019-11-18 | $70.07 | $70.31 | $69.82 | $70.05 | $69.77 | 149,415 |
2019-11-15 | $69.67 | $70.18 | $69.55 | $70.16 | $69.88 | 438,310 |
2019-11-14 | $68.91 | $69.18 | $68.78 | $69.16 | $68.88 | 86,508 |
2019-11-13 | $68.48 | $69.16 | $68.43 | $69.09 | $68.81 | 110,325 |
2019-11-12 | $68.56 | $69.03 | $68.40 | $68.87 | $68.59 | 129,180 |
2019-11-11 | $67.96 | $68.48 | $67.91 | $68.33 | $68.06 | 69,637 |
2019-11-08 | $67.68 | $68.35 | $67.59 | $68.34 | $68.07 | 71,641 |
2019-11-07 | $68.02 | $68.41 | $67.65 | $67.75 | $67.48 | 159,373 |
2019-11-06 | $67.68 | $67.68 | $67.23 | $67.58 | $67.31 | 115,971 |
2019-11-05 | $67.89 | $68.00 | $67.46 | $67.75 | $67.48 | 101,773 |
2019-11-04 | $67.94 | $68.11 | $67.65 | $67.72 | $67.45 | 95,543 |
2019-11-01 | $66.84 | $67.47 | $66.75 | $67.44 | $67.17 | 185,173 |
2019-10-31 | $66.84 | $66.84 | $66.06 | $66.40 | $66.13 | 77,000 |
2019-10-30 | $66.67 | $67.00 | $66.22 | $66.97 | $66.70 | 119,700 |
2019-10-29 | $66.73 | $66.82 | $66.39 | $66.39 | $66.12 | 110,079 |
2019-10-28 | $66.55 | $66.97 | $66.55 | $66.86 | $66.59 | 80,821 |
2019-10-25 | $65.56 | $66.31 | $65.50 | $66.14 | $65.87 | 106,497 |
2019-10-24 | $65.15 | $65.75 | $65.15 | $65.67 | $65.41 | 114,187 |
2019-10-23 | $64.56 | $65.17 | $64.38 | $64.67 | $64.41 | 131,768 |
2019-10-22 | $66.03 | $66.05 | $64.75 | $64.79 | $64.53 | 124,694 |
2019-10-21 | $65.66 | $66.09 | $65.51 | $65.91 | $65.65 | 130,563 |
2019-10-18 | $66.16 | $66.16 | $64.53 | $65.24 | $64.98 | 98,812 |
2019-10-17 | $66.61 | $66.75 | $66.13 | $66.29 | $66.02 | 106,387 |
2019-10-16 | $66.83 | $66.83 | $66.04 | $66.18 | $65.91 | 175,863 |
2019-10-15 | $66.66 | $67.44 | $66.55 | $67.26 | $66.99 | 103,276 |
2019-10-14 | $66.48 | $66.56 | $66.21 | $66.46 | $66.19 | 68,269 |
2019-10-11 | $66.43 | $67.08 | $66.43 | $66.53 | $66.26 | 220,538 |
2019-10-10 | $65.24 | $65.93 | $65.22 | $65.58 | $65.32 | 156,330 |
2019-10-09 | $64.90 | $65.51 | $64.79 | $65.22 | $64.96 | 192,906 |
2019-10-08 | $65.43 | $65.43 | $64.34 | $64.36 | $64.10 | 337,293 |
2019-10-07 | $65.79 | $66.40 | $65.79 | $65.93 | $65.67 | 131,058 |
2019-10-04 | $65.19 | $65.90 | $65.09 | $65.90 | $65.64 | 962,453 |
2019-10-03 | $63.46 | $64.82 | $62.73 | $64.82 | $64.56 | 213,534 |
2019-10-02 | $63.87 | $63.87 | $63.01 | $63.49 | $63.24 | 350,933 |
2019-10-01 | $65.41 | $65.73 | $64.29 | $64.40 | $64.14 | 1,009,874 |
2019-09-30 | $64.69 | $65.29 | $64.42 | $65.15 | $64.89 | 203,869 |
2019-09-27 | $66.13 | $66.13 | $63.97 | $64.56 | $64.30 | 198,852 |
2019-09-26 | $66.14 | $66.33 | $65.66 | $66.11 | $65.84 | 95,272 |
2019-09-25 | $65.38 | $66.29 | $64.51 | $66.16 | $65.89 | 127,733 |
2019-09-24 | $67.17 | $67.23 | $65.26 | $65.40 | $65.08 | 163,749 |
2019-09-23 | $66.45 | $67.02 | $66.39 | $66.77 | $66.44 | 56,276 |
2019-09-20 | $67.25 | $67.41 | $66.09 | $66.57 | $66.24 | 145,548 |
2019-09-19 | $67.16 | $67.57 | $66.94 | $67.04 | $66.71 | 120,253 |
2019-09-18 | $66.98 | $67.02 | $66.05 | $66.99 | $66.66 | 99,240 |
2019-09-17 | $66.59 | $67.08 | $66.40 | $67.06 | $66.73 | 123,171 |
2019-09-16 | $65.78 | $66.76 | $65.78 | $66.58 | $66.25 | 98,429 |
2019-09-13 | $66.96 | $66.97 | $66.28 | $66.30 | $65.97 | 223,739 |
2019-09-12 | $67.04 | $67.50 | $66.75 | $66.89 | $66.56 | 176,574 |
2019-09-11 | $66.21 | $66.78 | $66.01 | $66.64 | $66.31 | 189,592 |
2019-09-10 | $66.26 | $66.35 | $65.49 | $66.20 | $65.87 | 357,188 |
2019-09-09 | $68.18 | $68.18 | $66.25 | $66.77 | $66.44 | 206,442 |
2019-09-06 | $68.32 | $68.59 | $67.83 | $67.91 | $67.57 | 230,169 |
2019-09-05 | $67.92 | $68.43 | $67.56 | $68.25 | $67.91 | 169,246 |
2019-09-04 | $66.75 | $67.31 | $66.75 | $67.17 | $66.84 | 234,375 |
2019-09-03 | $66.20 | $66.50 | $65.57 | $65.88 | $65.55 | 264,269 |
2019-08-30 | $67.33 | $67.33 | $66.23 | $66.70 | $66.37 | 96,053 |
2019-08-29 | $66.54 | $67.12 | $66.43 | $66.86 | $66.53 | 97,284 |
2019-08-28 | $65.49 | $65.82 | $64.81 | $65.69 | $65.36 | 153,263 |
2019-08-27 | $66.68 | $66.90 | $65.42 | $65.74 | $65.41 | 117,516 |
2019-08-26 | $66.39 | $66.40 | $65.56 | $66.13 | $65.80 | 109,412 |
2019-08-23 | $67.02 | $67.66 | $65.43 | $65.64 | $65.32 | 147,960 |
2019-08-22 | $67.56 | $67.69 | $66.71 | $67.36 | $67.03 | 107,549 |
2019-08-21 | $67.08 | $67.57 | $67.04 | $67.42 | $67.09 | 77,451 |
2019-08-20 | $66.35 | $66.73 | $65.96 | $66.40 | $66.07 | 70,601 |
2019-08-19 | $67.05 | $67.14 | $66.34 | $66.52 | $66.19 | 105,778 |
2019-08-16 | $65.33 | $66.14 | $65.33 | $66.05 | $65.72 | 153,362 |
2019-08-15 | $64.96 | $64.96 | $64.22 | $64.75 | $64.43 | 529,730 |
2019-08-14 | $65.70 | $65.89 | $64.32 | $64.72 | $64.40 | 144,139 |
2019-08-13 | $65.68 | $67.27 | $65.55 | $67.01 | $66.68 | 85,538 |
2019-08-12 | $66.81 | $66.85 | $65.82 | $66.20 | $65.87 | 103,468 |
2019-08-09 | $67.74 | $67.74 | $66.76 | $67.25 | $66.92 | 145,848 |
2019-08-08 | $66.99 | $68.47 | $66.99 | $68.45 | $68.11 | 134,131 |
2019-08-07 | $65.00 | $66.53 | $64.99 | $66.36 | $66.03 | 306,606 |
2019-08-06 | $65.48 | $65.98 | $64.80 | $65.51 | $65.19 | 154,745 |
2019-08-05 | $65.88 | $66.05 | $64.05 | $64.66 | $64.34 | 314,018 |
2019-08-02 | $68.36 | $68.36 | $66.99 | $67.58 | $67.25 | 156,845 |
2019-08-01 | $69.40 | $70.76 | $68.55 | $68.92 | $68.58 | 335,205 |
2019-07-31 | $70.35 | $70.42 | $68.60 | $69.29 | $68.95 | 238,194 |
2019-07-30 | $69.97 | $70.50 | $69.85 | $70.33 | $69.98 | 120,555 |
2019-07-29 | $71.36 | $71.36 | $69.66 | $70.57 | $70.22 | 99,856 |
2019-07-26 | $70.86 | $71.44 | $70.86 | $71.30 | $70.95 | 147,085 |
2019-07-25 | $70.90 | $70.90 | $70.31 | $70.62 | $70.27 | 141,920 |
2019-07-24 | $69.72 | $71.15 | $69.72 | $71.09 | $70.74 | 147,272 |
2019-07-23 | $69.80 | $69.80 | $69.09 | $69.69 | $69.35 | 121,100 |
2019-07-22 | $69.15 | $69.72 | $69.15 | $69.46 | $69.12 | 90,216 |
2019-07-19 | $69.75 | $69.81 | $68.82 | $68.82 | $68.48 | 83,860 |
2019-07-18 | $68.75 | $69.47 | $68.70 | $69.30 | $68.96 | 130,811 |
2019-07-17 | $68.83 | $69.30 | $68.73 | $68.92 | $68.58 | 161,134 |
2019-07-16 | $69.33 | $69.33 | $68.63 | $68.71 | $68.37 | 158,815 |
2019-07-15 | $69.33 | $69.51 | $69.08 | $69.48 | $69.14 | 171,856 |
2019-07-12 | $68.74 | $69.25 | $68.57 | $69.19 | $68.85 | 294,145 |
2019-07-11 | $68.82 | $68.82 | $68.26 | $68.55 | $68.21 | 81,606 |
2019-07-10 | $68.61 | $69.17 | $68.49 | $68.61 | $68.27 | 156,211 |
2019-07-09 | $67.29 | $68.26 | $67.29 | $68.23 | $67.89 | 203,885 |
2019-07-08 | $67.77 | $67.94 | $67.47 | $67.67 | $67.34 | 120,135 |
2019-07-05 | $67.63 | $68.14 | $67.16 | $68.13 | $67.79 | 141,768 |
2019-07-03 | $67.86 | $68.17 | $67.73 | $68.13 | $67.79 | 453,209 |
2019-07-02 | $67.55 | $67.70 | $67.32 | $67.70 | $67.37 | 272,557 |
2019-07-01 | $68.06 | $68.36 | $67.39 | $67.63 | $67.30 | 626,198 |
2019-06-28 | $66.49 | $66.69 | $66.04 | $66.54 | $66.21 | 277,344 |
2019-06-27 | $65.64 | $66.36 | $65.64 | $66.23 | $65.90 | 113,293 |
2019-06-26 | $65.34 | $65.99 | $65.34 | $65.41 | $65.09 | 96,210 |
2019-06-25 | $65.95 | $66.01 | $64.67 | $64.68 | $64.36 | 141,856 |
2019-06-24 | $66.43 | $66.43 | $65.90 | $65.96 | $65.63 | 508,683 |
2019-06-21 | $66.72 | $66.78 | $66.22 | $66.23 | $65.90 | 185,612 |
2019-06-20 | $67.20 | $67.38 | $66.46 | $66.89 | $66.56 | 196,407 |
2019-06-19 | $65.80 | $66.18 | $65.38 | $66.13 | $65.80 | 133,870 |
2019-06-18 | $65.03 | $66.15 | $65.03 | $65.54 | $65.22 | 181,578 |
2019-06-17 | $64.31 | $64.71 | $64.27 | $64.28 | $63.96 | 94,981 |
2019-06-14 | $64.58 | $64.58 | $63.91 | $64.20 | $63.88 | 190,178 |
2019-06-13 | $65.23 | $65.25 | $64.93 | $65.18 | $64.83 | 240,830 |
2019-06-12 | $65.05 | $65.22 | $64.71 | $64.98 | $64.63 | 258,326 |
2019-06-11 | $66.40 | $66.52 | $64.84 | $65.19 | $64.84 | 93,127 |
2019-06-10 | $65.43 | $66.45 | $65.43 | $65.66 | $65.30 | 354,813 |
2019-06-07 | $63.98 | $64.73 | $63.92 | $64.58 | $64.23 | 151,661 |
2019-06-06 | $63.38 | $63.90 | $62.91 | $63.69 | $63.35 | 101,953 |
2019-06-05 | $63.22 | $63.34 | $62.27 | $63.28 | $62.94 | 204,028 |
2019-06-04 | $61.21 | $62.68 | $60.97 | $62.64 | $62.30 | 174,101 |
2019-06-03 | $62.02 | $62.18 | $60.11 | $60.45 | $60.12 | 434,135 |
2019-05-31 | $61.69 | $62.33 | $61.53 | $61.65 | $61.32 | 270,787 |
2019-05-30 | $62.44 | $62.89 | $62.17 | $62.65 | $62.31 | 145,957 |
2019-05-29 | $62.35 | $62.78 | $61.96 | $62.30 | $61.96 | 269,870 |
2019-05-28 | $63.22 | $63.70 | $62.66 | $62.78 | $62.44 | 264,716 |
2019-05-24 | $63.12 | $63.48 | $62.93 | $63.05 | $62.71 | 277,460 |
2019-05-23 | $63.33 | $63.33 | $62.36 | $62.74 | $62.40 | 266,808 |
2019-05-22 | $64.02 | $64.56 | $64.00 | $64.13 | $63.78 | 125,606 |
2019-05-21 | $64.23 | $64.65 | $64.23 | $64.48 | $64.13 | 111,320 |
2019-05-20 | $63.88 | $64.10 | $63.17 | $63.44 | $63.10 | 187,911 |
2019-05-17 | $65.10 | $65.90 | $64.75 | $64.85 | $64.50 | 132,301 |
2019-05-16 | $65.02 | $66.17 | $65.02 | $65.73 | $65.37 | 189,267 |
2019-05-15 | $63.77 | $65.31 | $63.77 | $65.13 | $64.78 | 738,559 |
2019-05-14 | $63.42 | $64.60 | $63.39 | $64.25 | $63.90 | 148,816 |
2019-05-13 | $64.18 | $64.47 | $62.81 | $63.01 | $62.67 | 284,598 |
2019-05-10 | $65.50 | $66.19 | $64.40 | $65.96 | $65.60 | 256,476 |
2019-05-09 | $65.25 | $66.11 | $64.28 | $65.90 | $65.54 | 276,137 |
2019-05-08 | $65.76 | $66.55 | $65.69 | $66.07 | $65.71 | 273,106 |
2019-05-07 | $66.80 | $66.97 | $65.27 | $65.90 | $65.54 | 286,625 |
2019-05-06 | $66.34 | $67.68 | $66.01 | $67.61 | $67.24 | 177,804 |
2019-05-03 | $67.61 | $68.05 | $67.28 | $68.00 | $67.63 | 147,414 |
2019-05-02 | $67.36 | $68.12 | $66.81 | $67.45 | $67.08 | 282,428 |
2019-05-01 | $68.61 | $68.67 | $67.46 | $67.48 | $67.11 | 364,430 |
2019-04-30 | $67.97 | $68.41 | $67.50 | $68.38 | $68.01 | 183,270 |
2019-04-29 | $68.06 | $68.42 | $67.91 | $68.00 | $67.63 | 179,191 |
2019-04-26 | $67.42 | $67.97 | $66.91 | $67.95 | $67.58 | 1,253,696 |
2019-04-25 | $68.07 | $68.35 | $67.18 | $67.75 | $67.38 | 367,868 |
2019-04-24 | $67.94 | $68.54 | $67.94 | $68.05 | $67.68 | 291,395 |
2019-04-23 | $67.17 | $67.94 | $67.15 | $67.83 | $67.46 | 301,814 |
2019-04-22 | $66.30 | $66.94 | $66.22 | $66.89 | $66.53 | 268,396 |
2019-04-18 | $66.62 | $66.62 | $65.83 | $66.54 | $66.18 | 449,930 |
2019-04-17 | $67.53 | $67.53 | $66.45 | $66.68 | $66.32 | 270,295 |
2019-04-16 | $67.28 | $67.57 | $66.90 | $67.14 | $66.78 | 183,193 |
2019-04-15 | $66.92 | $67.22 | $66.50 | $66.96 | $66.60 | 138,457 |
2019-04-12 | $66.98 | $66.98 | $66.49 | $66.89 | $66.53 | 334,319 |
2019-04-11 | $66.35 | $66.59 | $66.05 | $66.49 | $66.13 | 194,589 |
2019-04-10 | $65.51 | $66.26 | $65.51 | $66.23 | $65.87 | 263,918 |
2019-04-09 | $65.39 | $65.74 | $65.28 | $65.48 | $65.13 | 271,544 |
2019-04-08 | $65.39 | $65.74 | $64.77 | $65.73 | $65.37 | 447,115 |
2019-04-05 | $65.39 | $65.67 | $65.22 | $65.58 | $65.23 | 362,298 |
2019-04-04 | $65.98 | $66.12 | $64.45 | $65.09 | $64.74 | 245,460 |
2019-04-03 | $65.88 | $66.48 | $65.76 | $66.08 | $65.72 | 279,071 |
2019-04-02 | $65.16 | $65.32 | $64.74 | $65.23 | $64.88 | 356,451 |
2019-04-01 | $64.69 | $65.10 | $64.26 | $65.06 | $64.71 | 881,944 |
2019-03-29 | $63.54 | $63.97 | $63.39 | $63.92 | $63.57 | 320,172 |
2019-03-28 | $62.79 | $63.37 | $62.61 | $63.00 | $62.66 | 164,469 |
2019-03-27 | $63.81 | $63.92 | $62.08 | $62.64 | $62.30 | 297,825 |
2019-03-26 | $63.73 | $64.16 | $63.33 | $63.71 | $63.37 | 174,573 |
2019-03-25 | $63.31 | $63.58 | $62.72 | $63.24 | $62.90 | 398,906 |
2019-03-22 | $65.40 | $65.46 | $63.55 | $63.55 | $63.21 | 238,817 |
2019-03-21 | $63.92 | $65.88 | $63.92 | $65.74 | $65.38 | 312,012 |
2019-03-20 | $64.37 | $64.64 | $63.57 | $64.13 | $63.66 | 178,225 |
2019-03-19 | $64.20 | $64.55 | $63.96 | $64.38 | $63.91 | 258,555 |
2019-03-18 | $63.94 | $64.30 | $63.42 | $63.90 | $63.43 | 965,993 |
2019-03-15 | $63.47 | $64.02 | $63.43 | $63.80 | $63.33 | 156,346 |
2019-03-14 | $63.22 | $63.61 | $63.06 | $63.31 | $62.85 | 250,400 |
2019-03-13 | $63.26 | $63.72 | $63.13 | $63.16 | $62.70 | 209,651 |
2019-03-12 | $62.85 | $63.28 | $62.44 | $62.94 | $62.48 | 272,556 |
2019-03-11 | $61.66 | $62.86 | $61.66 | $62.74 | $62.28 | 164,638 |
2019-03-08 | $60.61 | $61.46 | $60.28 | $61.43 | $60.98 | 282,174 |
2019-03-07 | $61.73 | $62.05 | $61.14 | $61.53 | $61.08 | 216,326 |
2019-03-06 | $62.58 | $62.58 | $61.74 | $61.84 | $61.39 | 249,258 |
2019-03-05 | $62.73 | $62.81 | $62.23 | $62.60 | $62.14 | 371,748 |
2019-03-04 | $64.21 | $64.21 | $62.01 | $62.87 | $62.41 | 408,193 |
2019-03-01 | $64.07 | $64.11 | $63.30 | $63.90 | $63.43 | 357,280 |
2019-02-28 | $63.73 | $64.00 | $63.41 | $63.68 | $63.21 | 261,738 |
2019-02-27 | $63.86 | $64.06 | $63.47 | $64.03 | $63.56 | 192,885 |
2019-02-26 | $64.05 | $64.28 | $63.87 | $63.97 | $63.50 | 343,739 |
2019-02-25 | $64.58 | $64.85 | $64.22 | $64.29 | $63.82 | 292,282 |
2019-02-22 | $63.40 | $63.98 | $63.40 | $63.95 | $63.48 | 295,545 |
2019-02-21 | $63.14 | $63.30 | $62.78 | $63.03 | $62.57 | 225,191 |
2019-02-20 | $63.25 | $63.68 | $62.99 | $63.19 | $62.73 | 209,751 |
2019-02-19 | $62.99 | $63.34 | $62.91 | $63.17 | $62.71 | 228,249 |
2019-02-15 | $63.23 | $63.23 | $62.74 | $63.13 | $62.67 | 168,996 |
2019-02-14 | $62.30 | $63.08 | $62.27 | $62.85 | $62.39 | 255,045 |
2019-02-13 | $63.06 | $63.09 | $62.49 | $62.64 | $62.18 | 259,697 |
2019-02-12 | $62.20 | $62.76 | $62.15 | $62.74 | $62.28 | 296,120 |
2019-02-11 | $61.66 | $61.98 | $61.34 | $61.67 | $61.22 | 251,873 |
2019-02-08 | $60.08 | $61.44 | $60.08 | $61.44 | $60.99 | 160,432 |
2019-02-07 | $60.79 | $61.02 | $59.94 | $60.56 | $60.12 | 138,390 |
2019-02-06 | $61.08 | $61.53 | $60.78 | $61.28 | $60.83 | 188,197 |
2019-02-05 | $60.63 | $61.03 | $60.57 | $60.86 | $60.41 | 887,902 |
2019-02-04 | $59.93 | $60.62 | $59.82 | $60.59 | $60.15 | 299,200 |
2019-02-01 | $59.13 | $60.00 | $59.13 | $59.89 | $59.45 | 305,900 |
2019-01-31 | $58.32 | $59.36 | $58.32 | $59.06 | $58.63 | 408,866 |
2019-01-30 | $57.50 | $58.38 | $57.14 | $58.28 | $57.85 | 353,208 |
2019-01-29 | $57.72 | $57.80 | $56.97 | $56.99 | $56.57 | 150,954 |
2019-01-28 | $57.20 | $57.78 | $56.98 | $57.63 | $57.21 | 170,019 |
2019-01-25 | $57.37 | $58.10 | $57.29 | $58.03 | $57.61 | 530,396 |
2019-01-24 | $55.92 | $56.89 | $55.92 | $56.71 | $56.30 | 247,379 |
2019-01-23 | $55.73 | $56.31 | $55.09 | $55.60 | $55.19 | 135,803 |
2019-01-22 | $56.05 | $56.05 | $55.13 | $55.46 | $55.05 | 138,446 |
2019-01-18 | $55.84 | $56.74 | $55.78 | $56.52 | $56.11 | 244,363 |
2019-01-17 | $54.80 | $55.73 | $54.63 | $55.48 | $55.07 | 254,134 |
2019-01-16 | $55.18 | $55.51 | $54.90 | $54.96 | $54.56 | 170,211 |
2019-01-15 | $54.40 | $55.19 | $54.40 | $55.10 | $54.70 | 134,721 |
2019-01-14 | $54.41 | $54.53 | $54.05 | $54.22 | $53.82 | 145,687 |
2019-01-11 | $54.62 | $55.22 | $54.54 | $54.97 | $54.57 | 1,140,566 |
2019-01-10 | $54.18 | $54.98 | $54.11 | $54.93 | $54.53 | 270,541 |
2019-01-09 | $54.32 | $54.89 | $54.29 | $54.61 | $54.21 | 390,788 |
2019-01-08 | $53.95 | $54.13 | $53.17 | $54.04 | $53.64 | 208,945 |
2019-01-07 | $52.42 | $53.88 | $52.42 | $53.44 | $53.05 | 265,691 |
2019-01-04 | $51.07 | $52.75 | $51.07 | $52.36 | $51.98 | 257,990 |
2019-01-03 | $51.46 | $51.72 | $50.12 | $50.18 | $49.81 | 236,012 |
2019-01-02 | $51.40 | $52.55 | $51.28 | $52.21 | $51.83 | 346,751 |
2018-12-31 | $52.35 | $52.65 | $51.93 | $52.55 | $52.17 | 231,428 |
2018-12-28 | $52.00 | $52.66 | $51.33 | $51.91 | $51.53 | 214,999 |
2018-12-27 | $50.38 | $51.83 | $49.76 | $51.83 | $51.39 | 252,750 |
2018-12-26 | $48.54 | $51.05 | $48.39 | $51.05 | $50.62 | 596,978 |
2018-12-24 | $48.94 | $49.31 | $48.13 | $48.15 | $47.75 | 925,363 |
2018-12-21 | $51.35 | $51.35 | $49.16 | $49.31 | $48.90 | 725,264 |
2018-12-20 | $51.86 | $52.24 | $50.09 | $50.95 | $50.52 | 1,075,406 |
2018-12-19 | $52.89 | $53.91 | $51.63 | $52.09 | $51.65 | 468,633 |
2018-12-18 | $53.01 | $53.42 | $52.56 | $52.88 | $52.44 | 336,459 |
2018-12-17 | $54.22 | $54.22 | $52.29 | $52.55 | $52.04 | 309,980 |
2018-12-14 | $54.77 | $55.39 | $54.27 | $54.39 | $53.86 | 224,202 |
2018-12-13 | $56.23 | $56.37 | $55.25 | $55.49 | $54.95 | 185,459 |
2018-12-12 | $56.00 | $56.69 | $55.80 | $55.91 | $55.37 | 325,214 |
2018-12-11 | $55.97 | $56.07 | $54.69 | $55.09 | $54.56 | 198,646 |
2018-12-10 | $54.22 | $55.31 | $53.98 | $55.00 | $54.47 | 296,933 |
2018-12-07 | $56.20 | $56.47 | $53.97 | $54.38 | $53.85 | 293,049 |
2018-12-06 | $54.48 | $56.45 | $54.31 | $56.45 | $55.90 | 330,914 |
2018-12-04 | $57.58 | $57.68 | $55.62 | $55.69 | $55.15 | 145,599 |
2018-12-03 | $58.05 | $58.07 | $57.21 | $57.82 | $57.26 | 285,746 |
2018-11-30 | $56.39 | $56.78 | $56.08 | $56.78 | $56.23 | 173,448 |
2018-11-29 | $55.87 | $56.63 | $55.56 | $56.18 | $55.64 | 202,908 |
2018-11-28 | $54.65 | $56.15 | $54.41 | $56.12 | $55.58 | 208,722 |
2018-11-27 | $54.09 | $54.35 | $53.67 | $54.04 | $53.52 | 169,247 |
2018-11-26 | $53.95 | $54.46 | $53.59 | $54.41 | $53.88 | 229,186 |
2018-11-23 | $52.48 | $53.46 | $52.48 | $53.13 | $52.61 | 146,100 |
2018-11-21 | $52.78 | $53.37 | $52.51 | $53.01 | $52.50 | 415,304 |
2018-11-20 | $51.28 | $52.80 | $50.82 | $52.10 | $51.59 | 638,738 |
2018-11-19 | $55.39 | $55.39 | $52.46 | $52.57 | $52.06 | 325,768 |
2018-11-16 | $55.23 | $55.85 | $55.03 | $55.55 | $55.01 | 197,677 |
2018-11-15 | $54.31 | $56.02 | $54.23 | $55.87 | $55.33 | 133,130 |
2018-11-14 | $55.44 | $55.60 | $54.30 | $54.55 | $54.02 | 157,726 |
2018-11-13 | $54.69 | $55.59 | $54.41 | $54.81 | $54.28 | 269,481 |
2018-11-12 | $56.06 | $56.06 | $54.09 | $54.42 | $53.89 | 294,836 |
2018-11-09 | $56.97 | $56.97 | $55.66 | $56.46 | $55.91 | 949,025 |
2018-11-08 | $57.47 | $58.08 | $57.17 | $57.40 | $56.84 | 150,861 |
2018-11-07 | $56.31 | $57.66 | $56.21 | $57.59 | $57.03 | 242,976 |
2018-11-06 | $55.51 | $56.07 | $55.38 | $55.73 | $55.19 | 160,539 |
2018-11-05 | $56.17 | $56.17 | $54.92 | $55.56 | $55.02 | 176,852 |
2018-11-02 | $56.70 | $57.13 | $55.73 | $56.05 | $55.51 | 243,135 |
2018-11-01 | $55.58 | $56.65 | $55.11 | $56.63 | $56.08 | 605,649 |
2018-10-31 | $54.62 | $55.94 | $54.62 | $55.46 | $54.92 | 442,567 |
2018-10-30 | $52.34 | $53.80 | $52.18 | $53.75 | $53.23 | 631,199 |
2018-10-29 | $54.20 | $54.57 | $51.46 | $52.40 | $51.89 | 1,244,468 |
2018-10-26 | $53.33 | $54.19 | $52.35 | $53.15 | $52.63 | 552,028 |
2018-10-25 | $53.74 | $54.99 | $53.74 | $54.61 | $54.08 | 484,548 |
2018-10-24 | $56.32 | $56.36 | $53.41 | $53.48 | $52.96 | 318,975 |
2018-10-23 | $55.67 | $56.69 | $54.88 | $56.37 | $55.82 | 417,361 |
2018-10-22 | $56.36 | $56.95 | $55.92 | $56.71 | $56.16 | 184,447 |
2018-10-19 | $57.53 | $57.91 | $56.06 | $56.07 | $55.53 | 153,524 |
2018-10-18 | $58.50 | $58.50 | $57.00 | $57.38 | $56.82 | 285,315 |
2018-10-17 | $59.04 | $59.05 | $58.14 | $58.71 | $58.14 | 322,724 |
2018-10-16 | $57.46 | $58.96 | $57.35 | $58.88 | $58.31 | 302,609 |
2018-10-15 | $57.12 | $57.40 | $56.44 | $56.80 | $56.25 | 376,370 |
2018-10-12 | $56.94 | $57.44 | $56.18 | $57.23 | $56.67 | 526,910 |
2018-10-11 | $55.83 | $56.89 | $55.18 | $55.45 | $54.91 | 638,260 |
2018-10-10 | $58.55 | $58.60 | $56.03 | $56.08 | $55.54 | 608,487 |
2018-10-09 | $58.98 | $59.49 | $58.63 | $58.82 | $58.25 | 383,568 |
2018-10-08 | $60.13 | $60.14 | $58.32 | $59.07 | $58.50 | 344,863 |
2018-10-05 | $61.32 | $61.71 | $59.69 | $60.42 | $59.83 | 299,220 |
2018-10-04 | $62.33 | $62.42 | $60.90 | $61.36 | $60.76 | 262,682 |
2018-10-03 | $62.65 | $62.88 | $62.21 | $62.67 | $62.06 | 263,602 |
2018-10-02 | $62.99 | $63.07 | $62.19 | $62.33 | $61.73 | 204,729 |
2018-10-01 | $63.92 | $64.11 | $62.98 | $63.14 | $62.53 | 401,553 |
2018-09-28 | $63.42 | $63.82 | $63.38 | $63.54 | $62.92 | 1,742,690 |
2018-09-27 | $63.35 | $63.75 | $63.35 | $63.56 | $62.94 | 187,322 |
2018-09-26 | $63.83 | $63.90 | $63.20 | $63.25 | $62.64 | 153,067 |
2018-09-25 | $63.49 | $63.80 | $63.36 | $63.72 | $63.10 | 107,114 |
2018-09-24 | $62.63 | $63.32 | $62.26 | $63.26 | $62.65 | 114,944 |
2018-09-21 | $63.54 | $63.82 | $62.94 | $62.99 | $62.38 | 136,219 |
2018-09-20 | $63.24 | $63.54 | $62.82 | $63.35 | $62.74 | 147,351 |
2018-09-19 | $63.58 | $63.58 | $62.44 | $62.87 | $62.26 | 127,398 |
2018-09-18 | $63.16 | $63.85 | $63.16 | $63.55 | $62.93 | 96,060 |
2018-09-17 | $64.49 | $64.49 | $63.00 | $63.07 | $62.46 | 180,887 |
2018-09-14 | $64.48 | $64.83 | $64.24 | $64.60 | $63.97 | 161,233 |
2018-09-13 | $64.11 | $64.60 | $63.96 | $64.11 | $63.49 | 125,343 |
2018-09-12 | $63.39 | $63.76 | $62.43 | $63.73 | $63.11 | 216,287 |
2018-09-11 | $63.07 | $63.84 | $62.89 | $63.57 | $62.96 | 186,583 |
2018-09-10 | $62.90 | $63.23 | $62.41 | $63.22 | $62.61 | 174,528 |
2018-09-07 | $62.07 | $63.30 | $61.87 | $62.54 | $61.93 | 152,107 |
2018-09-06 | $62.35 | $62.48 | $61.65 | $62.13 | $61.53 | 156,142 |
2018-09-05 | $63.86 | $63.87 | $61.68 | $62.33 | $61.73 | 282,176 |
2018-09-04 | $63.06 | $63.87 | $62.84 | $63.84 | $63.22 | 231,874 |
2018-08-31 | $62.97 | $63.27 | $62.97 | $63.24 | $62.63 | 477,424 |
2018-08-30 | $63.20 | $63.49 | $63.04 | $63.11 | $62.50 | 166,914 |
2018-08-29 | $62.90 | $63.50 | $62.90 | $63.40 | $62.79 | 173,461 |
2018-08-28 | $62.71 | $62.92 | $62.36 | $62.87 | $62.26 | 294,513 |
2018-08-27 | $62.53 | $62.74 | $62.21 | $62.47 | $61.86 | 105,597 |
2018-08-24 | $61.15 | $62.09 | $61.15 | $62.09 | $61.49 | 115,148 |
2018-08-23 | $60.35 | $61.17 | $60.35 | $60.91 | $60.32 | 116,369 |
2018-08-22 | $59.74 | $60.43 | $59.74 | $60.34 | $59.75 | 130,511 |
2018-08-21 | $59.55 | $60.04 | $59.55 | $59.75 | $59.17 | 124,704 |
2018-08-20 | $59.37 | $59.56 | $58.90 | $59.40 | $58.82 | 207,260 |
2018-08-17 | $58.90 | $59.29 | $58.64 | $59.20 | $58.63 | 228,242 |
2018-08-16 | $59.43 | $59.55 | $59.07 | $59.16 | $58.59 | 110,071 |
2018-08-15 | $59.26 | $59.65 | $58.50 | $58.96 | $58.39 | 228,373 |
2018-08-14 | $59.43 | $59.83 | $59.09 | $59.75 | $59.17 | 103,147 |
2018-08-13 | $59.64 | $60.03 | $59.17 | $59.21 | $58.64 | 164,860 |
2018-08-10 | $59.29 | $59.89 | $59.29 | $59.55 | $58.97 | 82,350 |
2018-08-09 | $59.49 | $60.18 | $59.49 | $59.77 | $59.19 | 70,318 |
2018-08-08 | $59.45 | $59.65 | $59.26 | $59.44 | $58.86 | 246,191 |
2018-08-07 | $59.26 | $59.59 | $59.14 | $59.34 | $58.76 | 292,322 |
2018-08-06 | $57.95 | $58.80 | $57.89 | $58.79 | $58.22 | 125,299 |
2018-08-03 | $58.34 | $58.34 | $57.65 | $58.01 | $57.45 | 157,914 |
2018-08-02 | $56.84 | $58.39 | $56.77 | $58.39 | $57.82 | 127,754 |
2018-08-01 | $56.66 | $57.46 | $56.66 | $57.15 | $56.60 | 251,023 |
2018-07-31 | $56.73 | $57.05 | $55.97 | $56.56 | $56.01 | 350,074 |
2018-07-30 | $58.31 | $58.31 | $56.11 | $56.60 | $56.05 | 172,812 |
2018-07-27 | $59.82 | $59.82 | $57.80 | $58.32 | $57.75 | 130,430 |
2018-07-26 | $59.43 | $59.94 | $59.05 | $59.72 | $59.14 | 99,878 |
2018-07-25 | $58.67 | $59.71 | $58.67 | $59.59 | $59.01 | 72,358 |
2018-07-24 | $59.87 | $59.94 | $58.41 | $58.55 | $57.98 | 146,731 |
2018-07-23 | $59.28 | $59.53 | $58.74 | $59.48 | $58.90 | 73,810 |
2018-07-20 | $59.65 | $59.76 | $59.36 | $59.38 | $58.80 | 107,437 |
2018-07-19 | $59.80 | $59.98 | $59.57 | $59.64 | $59.06 | 105,976 |
2018-07-18 | $59.76 | $59.99 | $59.56 | $59.95 | $59.37 | 161,702 |
2018-07-17 | $58.68 | $59.81 | $58.60 | $59.79 | $59.21 | 89,485 |
2018-07-16 | $59.25 | $59.36 | $58.94 | $59.04 | $58.47 | 68,892 |
2018-07-13 | $59.43 | $59.43 | $58.99 | $59.19 | $58.62 | 344,379 |
2018-07-12 | $58.46 | $59.46 | $58.46 | $59.42 | $58.84 | 113,466 |
2018-07-11 | $58.00 | $58.48 | $57.88 | $58.22 | $57.66 | 108,680 |
2018-07-10 | $58.44 | $58.65 | $58.32 | $58.48 | $57.91 | 65,576 |
2018-07-09 | $58.32 | $58.41 | $57.72 | $58.30 | $57.73 | 130,855 |
2018-07-06 | $57.10 | $58.06 | $57.04 | $57.99 | $57.43 | 103,845 |
2018-07-05 | $56.72 | $57.12 | $56.46 | $57.11 | $56.56 | 83,523 |
2018-07-03 | $57.18 | $57.33 | $56.38 | $56.38 | $55.83 | 107,306 |
2018-07-02 | $55.74 | $56.95 | $55.60 | $56.93 | $56.38 | 527,062 |
2018-06-29 | $56.38 | $56.68 | $56.23 | $56.27 | $55.72 | 135,455 |
2018-06-28 | $55.39 | $56.29 | $55.24 | $56.12 | $55.58 | 81,156 |
2018-06-27 | $56.90 | $57.12 | $55.48 | $55.48 | $54.94 | 211,208 |
2018-06-26 | $56.63 | $56.94 | $56.45 | $56.68 | $56.13 | 110,578 |
2018-06-25 | $57.43 | $57.44 | $55.83 | $56.38 | $55.83 | 126,183 |
2018-06-22 | $58.76 | $58.76 | $57.75 | $57.88 | $57.32 | 206,195 |
2018-06-21 | $59.51 | $59.51 | $58.63 | $58.70 | $58.13 | 86,236 |
2018-06-20 | $59.36 | $59.63 | $59.28 | $59.31 | $58.71 | 96,929 |
2018-06-19 | $58.82 | $59.11 | $58.20 | $59.10 | $58.50 | 132,347 |
2018-06-18 | $59.12 | $59.64 | $58.79 | $59.59 | $58.99 | 64,471 |
2018-06-15 | $59.30 | $59.52 | $58.87 | $59.52 | $58.92 | 108,445 |
2018-06-14 | $59.42 | $59.87 | $59.42 | $59.64 | $59.04 | 71,823 |
2018-06-13 | $59.20 | $59.61 | $59.05 | $59.19 | $58.59 | 158,993 |
2018-06-12 | $58.70 | $59.15 | $58.70 | $59.13 | $58.53 | 149,011 |
2018-06-11 | $58.65 | $58.83 | $58.45 | $58.57 | $57.98 | 65,313 |
2018-06-08 | $57.99 | $58.56 | $57.86 | $58.53 | $57.94 | 108,352 |
2018-06-07 | $59.25 | $59.33 | $57.72 | $58.24 | $57.65 | 303,117 |
2018-06-06 | $59.10 | $59.32 | $58.85 | $59.32 | $58.72 | 108,499 |
2018-06-05 | $58.64 | $59.04 | $58.64 | $59.03 | $58.44 | 43,000 |
2018-06-04 | $58.21 | $58.57 | $57.86 | $58.56 | $57.97 | 144,522 |
2018-06-01 | $57.38 | $58.06 | $57.35 | $58.06 | $57.48 | 174,176 |
2018-05-31 | $57.42 | $57.63 | $57.01 | $57.05 | $56.48 | 164,751 |
2018-05-30 | $57.31 | $57.81 | $57.31 | $57.44 | $56.86 | 153,318 |
2018-05-29 | $56.96 | $57.27 | $56.62 | $56.92 | $56.35 | 76,887 |
2018-05-25 | $57.28 | $57.53 | $57.20 | $57.25 | $56.67 | 47,298 |
2018-05-24 | $57.10 | $57.47 | $56.75 | $57.30 | $56.72 | 80,002 |
2018-05-23 | $56.40 | $57.13 | $56.37 | $57.13 | $56.55 | 126,776 |
2018-05-22 | $57.25 | $57.28 | $56.74 | $56.77 | $56.20 | 96,217 |
2018-05-21 | $57.18 | $57.36 | $56.62 | $56.87 | $56.30 | 65,911 |
2018-05-18 | $56.52 | $56.89 | $56.48 | $56.69 | $56.12 | 48,459 |
2018-05-17 | $56.83 | $57.11 | $56.43 | $56.75 | $56.18 | 123,560 |
2018-05-16 | $56.72 | $57.08 | $56.64 | $56.89 | $56.32 | 125,800 |
2018-05-15 | $56.63 | $56.66 | $56.28 | $56.66 | $56.09 | 153,123 |
2018-05-14 | $57.54 | $57.88 | $56.83 | $56.90 | $56.33 | 209,932 |
2018-05-11 | $57.34 | $57.65 | $57.16 | $57.30 | $56.72 | 140,810 |
2018-05-10 | $56.97 | $57.46 | $56.96 | $57.39 | $56.81 | 77,921 |
2018-05-09 | $56.20 | $56.78 | $56.02 | $56.76 | $56.19 | 98,761 |
2018-05-08 | $55.39 | $55.92 | $55.39 | $55.89 | $55.33 | 100,815 |
2018-05-07 | $55.18 | $55.74 | $55.18 | $55.50 | $54.94 | 70,489 |
2018-05-04 | $54.03 | $55.15 | $53.93 | $54.96 | $54.41 | 84,946 |
2018-05-03 | $53.85 | $54.49 | $53.33 | $54.33 | $53.78 | 110,287 |
2018-05-02 | $54.28 | $54.63 | $53.96 | $54.00 | $53.46 | 156,861 |
2018-05-01 | $53.99 | $54.23 | $53.77 | $54.22 | $53.67 | 207,451 |
2018-04-30 | $54.46 | $54.67 | $53.93 | $54.13 | $53.58 | 75,158 |
2018-04-27 | $55.04 | $55.12 | $54.11 | $54.40 | $53.85 | 73,521 |
2018-04-26 | $54.31 | $54.93 | $54.31 | $54.78 | $54.23 | 199,828 |
2018-04-25 | $54.43 | $54.43 | $53.31 | $53.89 | $53.35 | 238,353 |
2018-04-24 | $55.52 | $55.84 | $53.93 | $54.38 | $53.83 | 111,812 |
2018-04-23 | $55.72 | $55.91 | $55.00 | $55.20 | $54.64 | 107,917 |
2018-04-20 | $55.87 | $56.07 | $55.32 | $55.47 | $54.91 | 110,300 |
2018-04-19 | $56.58 | $56.61 | $55.87 | $56.01 | $55.45 | 128,559 |
2018-04-18 | $56.85 | $57.07 | $56.30 | $56.91 | $56.34 | 176,524 |
2018-04-17 | $56.27 | $57.09 | $56.25 | $56.97 | $56.40 | 167,802 |
2018-04-16 | $55.64 | $55.95 | $55.30 | $55.77 | $55.21 | 154,248 |
2018-04-13 | $56.20 | $56.20 | $55.06 | $55.28 | $54.72 | 105,223 |
2018-04-12 | $55.38 | $56.02 | $55.38 | $55.85 | $55.29 | 97,462 |
2018-04-11 | $54.75 | $55.54 | $54.74 | $55.06 | $54.51 | 85,879 |
2018-04-10 | $54.51 | $55.31 | $54.30 | $55.05 | $54.50 | 190,485 |
2018-04-09 | $53.88 | $54.81 | $53.72 | $53.74 | $53.20 | 291,873 |
2018-04-06 | $54.12 | $54.56 | $53.19 | $53.51 | $52.97 | 256,173 |
2018-04-05 | $55.06 | $55.24 | $54.39 | $54.64 | $54.09 | 131,903 |
2018-04-04 | $53.01 | $54.84 | $52.91 | $54.74 | $54.19 | 394,752 |
2018-04-03 | $53.99 | $54.14 | $53.39 | $54.01 | $53.47 | 331,264 |
2018-04-02 | $54.75 | $55.01 | $53.02 | $53.50 | $52.96 | 502,996 |
2018-03-29 | $54.33 | $55.47 | $53.99 | $55.02 | $54.47 | 154,663 |
2018-03-28 | $54.85 | $54.94 | $53.72 | $53.99 | $53.45 | 153,072 |
2018-03-27 | $57.13 | $57.13 | $54.59 | $54.90 | $54.35 | 127,619 |
2018-03-26 | $56.08 | $56.79 | $55.46 | $56.77 | $56.20 | 150,865 |
2018-03-23 | $56.56 | $56.75 | $55.06 | $55.09 | $54.54 | 135,215 |
2018-03-22 | $57.49 | $57.79 | $56.62 | $56.66 | $56.09 | 111,184 |
2018-03-21 | $58.22 | $58.78 | $58.01 | $58.21 | $57.60 | 116,744 |
2018-03-20 | $57.86 | $58.41 | $57.84 | $58.27 | $57.66 | 71,601 |
2018-03-19 | $58.18 | $58.37 | $57.14 | $57.74 | $57.14 | 227,089 |
2018-03-16 | $58.76 | $59.02 | $58.67 | $58.73 | $58.12 | 81,274 |
2018-03-15 | $58.86 | $58.94 | $58.43 | $58.61 | $58.00 | 65,034 |
2018-03-14 | $59.00 | $59.13 | $58.53 | $58.77 | $58.16 | 119,927 |
2018-03-13 | $59.78 | $59.90 | $58.57 | $58.73 | $58.12 | 222,829 |
2018-03-12 | $59.25 | $59.56 | $59.06 | $59.41 | $58.79 | 106,065 |
2018-03-09 | $58.35 | $59.04 | $58.35 | $59.03 | $58.41 | 118,382 |
2018-03-08 | $58.05 | $58.06 | $57.74 | $58.01 | $57.40 | 74,411 |
2018-03-07 | $56.77 | $57.84 | $56.70 | $57.75 | $57.15 | 142,185 |
2018-03-06 | $56.83 | $57.31 | $56.76 | $57.23 | $56.63 | 119,833 |
2018-03-05 | $55.77 | $56.69 | $55.62 | $56.55 | $55.96 | 185,714 |
2018-03-02 | $54.48 | $56.09 | $54.35 | $56.00 | $55.41 | 168,625 |
2018-03-01 | $55.80 | $55.96 | $54.57 | $55.02 | $54.44 | 231,200 |
2018-02-28 | $56.09 | $56.58 | $55.71 | $55.71 | $55.13 | 82,724 |
2018-02-27 | $56.32 | $56.66 | $55.86 | $55.86 | $55.28 | 69,515 |
2018-02-26 | $55.82 | $56.29 | $55.73 | $56.28 | $55.69 | 128,644 |
2018-02-23 | $54.94 | $55.55 | $54.87 | $55.55 | $54.97 | 106,120 |
2018-02-22 | $55.09 | $55.13 | $54.51 | $54.62 | $54.05 | 101,525 |
2018-02-21 | $55.31 | $55.82 | $54.86 | $54.87 | $54.30 | 161,489 |
2018-02-20 | $54.49 | $55.58 | $54.49 | $55.18 | $54.60 | 202,924 |
2018-02-16 | $54.81 | $55.20 | $54.67 | $54.67 | $54.10 | 180,238 |
2018-02-15 | $54.76 | $55.29 | $54.13 | $55.29 | $54.71 | 717,405 |
2018-02-14 | $52.93 | $54.50 | $52.93 | $54.43 | $53.86 | 118,333 |
2018-02-13 | $52.56 | $53.19 | $52.54 | $53.13 | $52.57 | 159,181 |
2018-02-12 | $52.24 | $53.14 | $52.12 | $52.83 | $52.28 | 200,554 |
2018-02-09 | $51.35 | $52.20 | $49.89 | $51.79 | $51.25 | 324,282 |
2018-02-08 | $53.16 | $53.24 | $50.77 | $50.77 | $50.24 | 200,940 |
2018-02-07 | $53.22 | $53.92 | $53.01 | $53.05 | $52.49 | 187,335 |
2018-02-06 | $51.51 | $53.48 | $51.07 | $53.28 | $52.72 | 329,082 |
2018-02-05 | $53.92 | $54.76 | $52.29 | $52.32 | $51.77 | 444,021 |
2018-02-02 | $55.13 | $55.19 | $54.39 | $54.39 | $53.82 | 137,166 |
2018-02-01 | $55.20 | $55.79 | $55.20 | $55.46 | $54.88 | 102,749 |
2018-01-31 | $55.67 | $55.93 | $55.33 | $55.55 | $54.97 | 217,365 |
2018-01-30 | $55.53 | $55.71 | $55.07 | $55.40 | $54.82 | 203,334 |
2018-01-29 | $56.36 | $56.51 | $55.91 | $56.09 | $55.50 | 90,854 |
2018-01-26 | $55.90 | $56.56 | $55.79 | $56.55 | $55.96 | 110,469 |
2018-01-25 | $56.29 | $56.33 | $55.43 | $55.51 | $54.93 | 151,860 |
2018-01-24 | $56.50 | $56.54 | $55.55 | $55.82 | $55.24 | 166,279 |
2018-01-23 | $56.24 | $56.49 | $56.16 | $56.47 | $55.88 | 139,187 |
2018-01-22 | $56.12 | $56.24 | $55.75 | $56.24 | $55.65 | 101,020 |
2018-01-19 | $56.05 | $56.11 | $55.84 | $56.07 | $55.48 | 183,525 |
2018-01-18 | $55.79 | $56.05 | $55.63 | $55.88 | $55.30 | 137,189 |
2018-01-17 | $55.04 | $55.87 | $55.03 | $55.81 | $55.23 | 91,939 |
2018-01-16 | $55.37 | $55.58 | $54.48 | $54.71 | $54.14 | 184,329 |
2018-01-12 | $54.76 | $55.11 | $54.64 | $55.07 | $54.49 | 149,531 |
2018-01-11 | $54.34 | $54.66 | $54.21 | $54.66 | $54.09 | 218,158 |
2018-01-10 | $53.75 | $54.10 | $53.47 | $54.07 | $53.50 | 425,508 |
2018-01-09 | $54.40 | $54.43 | $53.96 | $54.10 | $53.53 | 201,041 |
2018-01-08 | $53.67 | $54.37 | $53.57 | $54.29 | $53.72 | 219,523 |
2018-01-05 | $53.59 | $53.78 | $53.45 | $53.73 | $53.17 | 124,916 |
2018-01-04 | $53.34 | $53.48 | $53.13 | $53.37 | $52.81 | 327,556 |
2018-01-03 | $52.39 | $53.07 | $52.36 | $53.05 | $52.49 | 304,611 |
2018-01-02 | $51.58 | $52.24 | $51.45 | $52.22 | $51.67 | 917,255 |
2017-12-29 | $51.79 | $51.83 | $51.32 | $51.32 | $50.78 | 125,042 |
2017-12-28 | $51.83 | $51.85 | $51.63 | $51.72 | $51.18 | 64,755 |
2017-12-27 | $51.53 | $51.79 | $51.48 | $51.70 | $51.16 | 60,194 |
2017-12-26 | $51.58 | $51.58 | $51.29 | $51.50 | $50.96 | 43,930 |
2017-12-22 | $51.95 | $51.95 | $51.75 | $51.87 | $51.33 | 82,024 |
2017-12-21 | $52.33 | $52.33 | $51.95 | $52.00 | $51.46 | 78,653 |
2017-12-20 | $52.46 | $52.46 | $51.99 | $52.20 | $51.63 | 86,791 |
2017-12-19 | $52.26 | $52.32 | $51.96 | $52.17 | $51.60 | 130,134 |
2017-12-18 | $51.88 | $52.23 | $51.85 | $52.23 | $51.66 | 95,051 |
2017-12-15 | $50.90 | $51.49 | $50.80 | $51.35 | $50.79 | 121,838 |
2017-12-14 | $51.07 | $51.20 | $50.74 | $50.76 | $50.21 | 114,194 |
2017-12-13 | $51.00 | $51.26 | $50.92 | $50.92 | $50.36 | 121,998 |
2017-12-12 | $51.16 | $51.23 | $50.82 | $50.84 | $50.29 | 119,873 |
2017-12-11 | $51.05 | $51.31 | $50.97 | $51.21 | $50.65 | 99,456 |
2017-12-08 | $51.29 | $51.49 | $50.93 | $51.05 | $50.49 | 163,920 |
2017-12-07 | $50.33 | $50.91 | $50.33 | $50.82 | $50.27 | 257,221 |
2017-12-06 | $49.87 | $50.27 | $49.69 | $50.22 | $49.67 | 341,471 |
2017-12-05 | $49.92 | $50.76 | $49.52 | $50.06 | $49.51 | 350,823 |
2017-12-04 | $51.85 | $51.85 | $49.92 | $49.92 | $49.38 | 353,507 |
2017-12-01 | $51.65 | $51.83 | $50.45 | $51.47 | $50.91 | 198,741 |
2017-11-30 | $51.93 | $52.16 | $51.61 | $51.89 | $51.32 | 228,595 |
2017-11-29 | $53.43 | $53.43 | $51.18 | $51.64 | $51.08 | 392,466 |
2017-11-28 | $53.36 | $53.56 | $53.18 | $53.52 | $52.94 | 219,132 |
2017-11-27 | $53.47 | $53.47 | $53.08 | $53.20 | $52.62 | 223,195 |
2017-11-24 | $53.32 | $53.62 | $53.32 | $53.60 | $53.02 | 128,297 |
2017-11-22 | $53.62 | $53.62 | $53.19 | $53.22 | $52.64 | 222,322 |
2017-11-21 | $53.28 | $53.62 | $53.28 | $53.56 | $52.98 | 212,174 |
2017-11-20 | $52.68 | $53.09 | $52.68 | $53.00 | $52.42 | 205,992 |
2017-11-17 | $52.61 | $52.69 | $52.40 | $52.56 | $51.99 | 341,888 |
2017-11-16 | $52.00 | $52.70 | $52.00 | $52.53 | $51.96 | 568,269 |
2017-11-15 | $51.95 | $51.95 | $51.48 | $51.73 | $51.17 | 399,343 |
2017-11-14 | $52.00 | $52.22 | $51.89 | $52.15 | $51.58 | 467,796 |
2017-11-13 | $51.88 | $52.13 | $51.81 | $52.07 | $51.50 | 586,340 |
2017-11-10 | $51.58 | $52.05 | $51.54 | $51.99 | $51.42 | 17,140,949 |
2017-11-09 | $51.85 | $51.90 | $51.20 | $51.62 | $51.06 | 1,722,468 |
2017-11-08 | $51.99 | $52.31 | $51.90 | $52.22 | $51.65 | 3,234,103 |
2017-11-07 | $51.58 | $51.66 | $51.34 | $51.55 | $50.99 | 44,968 |
2017-11-06 | $51.35 | $51.55 | $51.14 | $51.55 | $50.99 | 151,542 |
2017-11-03 | $51.00 | $51.27 | $50.79 | $51.23 | $50.67 | 67,493 |
2017-11-02 | $50.82 | $50.95 | $50.60 | $50.90 | $50.35 | 278,269 |
2017-11-01 | $51.46 | $51.51 | $50.58 | $50.90 | $50.35 | 400,215 |
2017-10-31 | $50.89 | $51.34 | $50.83 | $51.19 | $50.63 | 114,606 |
2017-10-30 | $50.69 | $50.79 | $50.41 | $50.68 | $50.13 | 67,346 |
2017-10-27 | $50.38 | $50.77 | $50.28 | $50.72 | $50.17 | 70,384 |
2017-10-26 | $50.07 | $50.31 | $49.96 | $50.23 | $49.68 | 31,292 |
2017-10-25 | $50.15 | $50.32 | $49.54 | $49.93 | $49.39 | 44,399 |
2017-10-24 | $50.10 | $50.38 | $50.06 | $50.30 | $49.75 | 43,810 |
2017-10-23 | $50.27 | $50.31 | $49.98 | $50.02 | $49.47 | 51,390 |
2017-10-20 | $49.90 | $50.23 | $49.90 | $50.09 | $49.54 | 43,438 |
2017-10-19 | $49.34 | $49.58 | $48.93 | $49.57 | $49.03 | 37,280 |
2017-10-18 | $49.62 | $49.73 | $49.32 | $49.65 | $49.11 | 39,656 |
2017-10-17 | $49.43 | $49.49 | $49.35 | $49.48 | $48.94 | 66,057 |
2017-10-16 | $49.49 | $49.54 | $49.37 | $49.44 | $48.90 | 63,033 |
2017-10-13 | $49.42 | $49.50 | $49.36 | $49.36 | $48.82 | 49,989 |
2017-10-12 | $49.09 | $49.41 | $49.09 | $49.25 | $48.71 | 29,576 |
2017-10-11 | $48.94 | $49.16 | $48.94 | $49.14 | $48.60 | 27,485 |
2017-10-10 | $49.23 | $49.23 | $48.81 | $49.03 | $48.50 | 38,691 |
2017-10-09 | $49.01 | $49.09 | $48.88 | $48.96 | $48.43 | 62,526 |
2017-10-06 | $48.55 | $48.95 | $48.55 | $48.95 | $48.42 | 42,939 |
2017-10-05 | $48.72 | $48.72 | $48.44 | $48.68 | $48.15 | 53,023 |
2017-10-04 | $48.35 | $48.58 | $48.22 | $48.58 | $48.05 | 168,256 |
2017-10-03 | $48.26 | $48.42 | $48.23 | $48.41 | $47.89 | 30,883 |
2017-10-02 | $48.06 | $48.30 | $47.90 | $48.20 | $47.67 | 287,790 |
2017-09-29 | $47.71 | $47.98 | $47.63 | $47.97 | $47.45 | 66,266 |
2017-09-28 | $47.45 | $47.62 | $47.32 | $47.62 | $47.10 | 28,269 |
2017-09-27 | $47.17 | $47.70 | $47.17 | $47.53 | $47.01 | 40,355 |
2017-09-26 | $47.13 | $47.20 | $46.66 | $46.78 | $46.27 | 215,104 |
2017-09-25 | $47.57 | $47.57 | $46.69 | $46.84 | $46.33 | 42,676 |
2017-09-22 | $47.28 | $47.72 | $47.28 | $47.71 | $47.19 | 29,884 |
2017-09-21 | $47.65 | $47.65 | $47.12 | $47.39 | $46.87 | 43,158 |
2017-09-20 | $47.82 | $47.82 | $47.28 | $47.63 | $47.08 | 52,435 |
2017-09-19 | $47.78 | $47.95 | $47.64 | $47.83 | $47.28 | 53,800 |
2017-09-18 | $47.39 | $47.78 | $47.39 | $47.66 | $47.11 | 53,280 |
2017-09-15 | $46.99 | $47.26 | $46.95 | $47.22 | $46.67 | 30,810 |
2017-09-14 | $46.81 | $47.11 | $46.71 | $46.98 | $46.44 | 35,951 |
2017-09-13 | $47.01 | $47.06 | $46.84 | $46.98 | $46.44 | 42,663 |
2017-09-12 | $47.01 | $47.07 | $46.76 | $47.04 | $46.50 | 82,269 |
2017-09-11 | $46.48 | $46.90 | $46.48 | $46.85 | $46.31 | 39,842 |
2017-09-08 | $46.40 | $46.42 | $46.06 | $46.10 | $45.57 | 119,808 |
2017-09-07 | $46.31 | $46.49 | $46.21 | $46.39 | $45.85 | 31,481 |
2017-09-06 | $46.45 | $46.49 | $46.04 | $46.21 | $45.68 | 51,478 |
2017-09-05 | $46.54 | $46.69 | $45.88 | $46.29 | $45.75 | 271,773 |
2017-09-01 | $46.80 | $46.85 | $46.62 | $46.72 | $46.18 | 72,247 |
2017-08-31 | $46.37 | $46.73 | $46.37 | $46.69 | $46.15 | 91,412 |
2017-08-30 | $45.58 | $46.25 | $45.58 | $46.22 | $45.69 | 35,647 |
2017-08-29 | $45.03 | $45.60 | $45.02 | $45.50 | $44.97 | 36,880 |
2017-08-28 | $45.44 | $45.47 | $45.28 | $45.47 | $44.94 | 144,223 |
2017-08-25 | $45.56 | $45.68 | $45.27 | $45.27 | $44.75 | 20,123 |
2017-08-24 | $45.43 | $45.44 | $45.14 | $45.37 | $44.85 | 35,942 |
2017-08-23 | $45.07 | $45.38 | $45.07 | $45.29 | $44.77 | 43,054 |
2017-08-22 | $44.84 | $45.38 | $44.84 | $45.34 | $44.81 | 31,676 |
2017-08-21 | $44.71 | $44.75 | $44.31 | $44.63 | $44.11 | 42,330 |
2017-08-18 | $44.69 | $44.96 | $44.54 | $44.68 | $44.16 | 42,193 |
2017-08-17 | $45.40 | $45.56 | $44.67 | $44.67 | $44.15 | 34,184 |
2017-08-16 | $45.41 | $45.73 | $45.35 | $45.62 | $45.09 | 45,173 |
2017-08-15 | $45.33 | $45.39 | $45.18 | $45.31 | $44.79 | 543,386 |
2017-08-14 | $44.85 | $45.31 | $44.85 | $45.26 | $44.74 | 29,839 |
2017-08-11 | $43.99 | $44.48 | $43.96 | $44.38 | $43.87 | 52,249 |
2017-08-10 | $44.92 | $44.94 | $44.03 | $44.05 | $43.54 | 124,013 |
2017-08-09 | $45.01 | $45.28 | $44.96 | $45.18 | $44.66 | 184,710 |
2017-08-08 | $45.41 | $45.71 | $45.19 | $45.30 | $44.78 | 47,746 |
2017-08-07 | $45.19 | $45.52 | $45.19 | $45.47 | $44.94 | 39,656 |
2017-08-04 | $45.28 | $45.35 | $45.07 | $45.13 | $44.61 | 37,989 |
2017-08-03 | $45.04 | $45.16 | $44.91 | $45.08 | $44.56 | 52,996 |
2017-08-02 | $45.57 | $45.57 | $44.60 | $44.79 | $44.27 | 299,966 |
2017-08-01 | $45.41 | $45.57 | $45.34 | $45.52 | $44.99 | 79,331 |
2017-07-31 | $45.49 | $45.55 | $45.02 | $45.11 | $44.59 | 69,504 |
2017-07-28 | $45.32 | $45.48 | $45.19 | $45.35 | $44.83 | 146,497 |
2017-07-27 | $46.43 | $46.43 | $45.01 | $45.57 | $45.04 | 60,383 |
2017-07-26 | $46.34 | $46.34 | $46.06 | $46.25 | $45.72 | 46,155 |
2017-07-25 | $46.05 | $46.31 | $45.92 | $46.25 | $45.72 | 87,707 |
2017-07-24 | $45.90 | $46.14 | $45.90 | $46.11 | $45.58 | 45,734 |
2017-07-21 | $45.84 | $45.99 | $45.73 | $45.91 | $45.38 | 35,615 |
2017-07-20 | $46.09 | $46.09 | $45.70 | $46.04 | $45.51 | 54,758 |
2017-07-19 | $45.75 | $46.04 | $45.72 | $46.01 | $45.48 | 80,816 |
2017-07-18 | $45.42 | $45.63 | $45.27 | $45.63 | $45.10 | 71,028 |
2017-07-17 | $45.57 | $45.58 | $45.36 | $45.51 | $44.98 | 98,833 |
2017-07-14 | $45.32 | $45.54 | $45.24 | $45.48 | $44.95 | 69,212 |
2017-07-13 | $45.37 | $45.41 | $45.05 | $45.16 | $44.64 | 125,078 |
2017-07-12 | $44.88 | $45.29 | $44.88 | $45.28 | $44.76 | 168,218 |
2017-07-11 | $44.22 | $44.56 | $44.17 | $44.51 | $44.00 | 71,065 |
2017-07-10 | $44.03 | $44.33 | $43.87 | $44.23 | $43.72 | 70,020 |
2017-07-07 | $43.44 | $44.10 | $43.44 | $43.96 | $43.45 | 144,995 |
2017-07-06 | $43.35 | $43.59 | $43.18 | $43.26 | $42.76 | 257,018 |
2017-07-05 | $43.29 | $43.77 | $43.21 | $43.67 | $43.17 | 1,085,295 |
2017-07-03 | $43.73 | $43.79 | $43.15 | $43.15 | $42.65 | 591,036 |
2017-06-30 | $43.82 | $43.88 | $43.52 | $43.52 | $43.02 | 178,324 |
2017-06-29 | $44.33 | $44.33 | $43.17 | $43.65 | $43.15 | 52,331 |
2017-06-28 | $44.10 | $44.53 | $43.78 | $44.51 | $44.00 | 181,200 |
2017-06-27 | $44.60 | $44.60 | $43.86 | $43.86 | $43.35 | 173,300 |
2017-06-26 | $45.20 | $45.31 | $44.60 | $44.74 | $44.22 | 82,495 |
2017-06-23 | $44.67 | $45.10 | $44.67 | $44.92 | $44.40 | 123,378 |
2017-06-22 | $44.77 | $44.79 | $44.40 | $44.64 | $44.12 | 46,881 |
2017-06-21 | $44.54 | $44.71 | $44.51 | $44.69 | $44.13 | 82,708 |
2017-06-20 | $44.72 | $44.86 | $44.29 | $44.30 | $43.75 | 56,217 |
2017-06-19 | $44.33 | $44.79 | $44.33 | $44.76 | $44.20 | 36,781 |
2017-06-16 | $43.99 | $44.18 | $43.87 | $43.99 | $43.44 | 45,131 |
2017-06-15 | $43.79 | $44.12 | $43.65 | $44.05 | $43.50 | 56,741 |
2017-06-14 | $44.74 | $44.74 | $43.92 | $44.30 | $43.75 | 66,302 |
2017-06-13 | $44.51 | $44.77 | $44.23 | $44.59 | $44.03 | 76,370 |
2017-06-12 | $44.13 | $44.29 | $43.31 | $44.22 | $43.67 | 448,938 |
2017-06-09 | $45.93 | $46.05 | $43.85 | $44.46 | $43.91 | 934 |
2017-06-08 | $45.60 | $45.84 | $45.37 | $45.84 | $45.27 | 66,989 |
2017-06-07 | $45.54 | $45.62 | $45.27 | $45.48 | $44.91 | 71,220 |
2017-06-06 | $45.31 | $45.64 | $45.31 | $45.44 | $44.87 | 40,467 |
2017-06-05 | $45.40 | $45.61 | $45.40 | $45.40 | $44.83 | 33,331 |
2017-06-02 | $45.20 | $45.46 | $45.06 | $45.42 | $44.85 | 100,239 |
2017-06-01 | $44.87 | $45.10 | $44.74 | $45.10 | $44.54 | 64,489 |
2017-05-31 | $45.00 | $45.00 | $44.51 | $44.78 | $44.22 | 40,639 |
2017-05-30 | $44.70 | $44.87 | $44.70 | $44.83 | $44.27 | 32,108 |
2017-05-26 | $44.74 | $44.74 | $44.55 | $44.72 | $44.16 | 50,411 |
2017-05-25 | $44.66 | $44.87 | $44.56 | $44.76 | $44.20 | 58,575 |
2017-05-24 | $44.35 | $44.47 | $44.24 | $44.46 | $43.91 | 68,876 |
2017-05-23 | $44.37 | $44.37 | $44.02 | $44.22 | $43.67 | 56,269 |
2017-05-22 | $43.81 | $44.26 | $43.81 | $44.25 | $43.70 | 87,051 |
2017-05-19 | $43.59 | $43.85 | $43.59 | $43.68 | $43.14 | 50,036 |
2017-05-18 | $43.09 | $43.47 | $42.88 | $43.34 | $42.80 | 66,336 |
2017-05-17 | $44.14 | $44.14 | $43.19 | $43.19 | $42.65 | 79,874 |
2017-05-16 | $44.34 | $44.55 | $44.22 | $44.55 | $43.99 | 46,441 |
2017-05-15 | $43.89 | $44.28 | $43.89 | $44.24 | $43.69 | 149,717 |
2017-05-12 | $43.78 | $43.78 | $43.57 | $43.72 | $43.18 | 45,323 |
2017-05-11 | $43.70 | $43.79 | $43.44 | $43.75 | $43.20 | 69,584 |
2017-05-10 | $43.63 | $43.89 | $43.59 | $43.85 | $43.30 | 101,687 |
2017-05-09 | $43.36 | $43.53 | $43.36 | $43.47 | $42.93 | 175,020 |
2017-05-08 | $43.40 | $43.42 | $43.23 | $43.32 | $42.78 | 208,506 |
2017-05-05 | $43.14 | $43.38 | $42.97 | $43.38 | $42.84 | 83,637 |
2017-05-04 | $42.88 | $43.08 | $42.88 | $43.04 | $42.50 | 107,320 |
2017-05-03 | $43.05 | $43.08 | $42.80 | $42.94 | $42.40 | 175,820 |
2017-05-02 | $43.18 | $43.29 | $42.99 | $43.22 | $42.68 | 347,128 |
2017-05-01 | $42.80 | $43.06 | $42.59 | $43.01 | $42.47 | 294,844 |
2017-04-28 | $42.90 | $42.90 | $42.56 | $42.66 | $42.13 | 83,335 |
2017-04-27 | $42.84 | $43.04 | $42.84 | $43.03 | $42.49 | 80,316 |
2017-04-26 | $42.76 | $42.86 | $42.61 | $42.75 | $42.22 | 60,791 |
2017-04-25 | $42.69 | $42.81 | $42.64 | $42.76 | $42.23 | 81,362 |
2017-04-24 | $42.36 | $42.56 | $42.29 | $42.52 | $41.99 | 164,135 |
2017-04-21 | $42.11 | $42.11 | $41.81 | $41.90 | $41.38 | 63,096 |
2017-04-20 | $41.88 | $42.20 | $41.72 | $42.14 | $41.61 | 87,628 |
2017-04-19 | $41.62 | $41.82 | $41.62 | $41.69 | $41.17 | 130,630 |
2017-04-18 | $41.16 | $41.47 | $41.16 | $41.45 | $40.93 | 116,567 |
2017-04-17 | $41.00 | $41.28 | $41.00 | $41.25 | $40.74 | 230,550 |
2017-04-13 | $41.00 | $41.32 | $40.88 | $40.89 | $40.38 | 96,390 |
2017-04-12 | $41.46 | $41.46 | $41.02 | $41.07 | $40.56 | 260,520 |
2017-04-11 | $41.47 | $41.52 | $41.05 | $41.46 | $40.94 | 376,436 |
2017-04-10 | $41.73 | $41.88 | $41.51 | $41.60 | $41.08 | 148,851 |
2017-04-07 | $41.58 | $41.76 | $41.55 | $41.69 | $41.17 | 59,474 |
2017-04-06 | $41.41 | $41.69 | $41.28 | $41.61 | $41.09 | 174,496 |
2017-04-05 | $41.77 | $41.98 | $41.36 | $41.40 | $40.88 | 74,464 |
2017-04-04 | $41.56 | $41.84 | $41.50 | $41.67 | $41.15 | 118,407 |
2017-04-03 | $42.07 | $42.14 | $41.45 | $41.72 | $41.20 | 369,403 |
2017-03-31 | $42.03 | $42.15 | $41.97 | $42.03 | $41.51 | 170,917 |
2017-03-30 | $41.95 | $42.14 | $41.95 | $42.10 | $41.58 | 190,094 |
2017-03-29 | $41.84 | $41.97 | $41.78 | $41.93 | $41.41 | 285,729 |
2017-03-28 | $41.69 | $42.03 | $41.65 | $41.89 | $41.37 | 84,568 |
2017-03-27 | $41.43 | $41.76 | $41.14 | $41.67 | $41.15 | 266,525 |
2017-03-24 | $41.81 | $42.01 | $41.56 | $41.70 | $41.18 | 106,331 |
2017-03-23 | $41.53 | $41.76 | $41.43 | $41.59 | $41.07 | 50,038 |
2017-03-22 | $41.28 | $41.62 | $41.21 | $41.59 | $41.03 | 318,681 |
2017-03-21 | $42.27 | $42.28 | $41.23 | $41.28 | $40.72 | 92,483 |
2017-03-20 | $42.07 | $42.22 | $42.04 | $42.13 | $41.56 | 80,095 |
2017-03-17 | $42.15 | $42.19 | $42.01 | $42.08 | $41.51 | 489,544 |
2017-03-16 | $42.06 | $42.17 | $41.96 | $42.04 | $41.47 | 65,857 |
2017-03-15 | $41.64 | $42.00 | $41.53 | $41.90 | $41.34 | 156,344 |
2017-03-14 | $41.61 | $41.61 | $41.33 | $41.56 | $41.00 | 71,841 |
2017-03-13 | $41.55 | $41.69 | $41.53 | $41.67 | $41.11 | 149,629 |
2017-03-10 | $41.54 | $41.69 | $41.39 | $41.56 | $41.00 | 59,428 |
2017-03-09 | $41.34 | $41.43 | $41.15 | $41.35 | $40.79 | 46,713 |
2017-03-08 | $41.38 | $41.48 | $41.31 | $41.34 | $40.78 | 65,500 |
2017-03-07 | $41.25 | $41.46 | $41.20 | $41.28 | $40.72 | 81,081 |
2017-03-06 | $41.26 | $41.38 | $41.11 | $41.30 | $40.74 | 58,292 |
2017-03-03 | $41.39 | $41.43 | $41.28 | $41.41 | $40.85 | 38,610 |
2017-03-02 | $41.73 | $41.73 | $41.36 | $41.36 | $40.80 | 84,701 |
2017-03-01 | $41.41 | $41.82 | $41.37 | $41.77 | $41.21 | 287,810 |
2017-02-28 | $41.40 | $41.40 | $41.04 | $41.09 | $40.54 | 109,683 |
2017-02-27 | $41.34 | $41.47 | $41.28 | $41.46 | $40.90 | 110,753 |
2017-02-24 | $40.90 | $41.39 | $40.76 | $41.39 | $40.83 | 102,997 |
2017-02-23 | $41.65 | $41.68 | $41.16 | $41.27 | $40.71 | 146,764 |
2017-02-22 | $41.60 | $41.75 | $41.56 | $41.73 | $41.17 | 68,588 |
2017-02-21 | $41.36 | $41.69 | $41.36 | $41.67 | $41.11 | 157,034 |
2017-02-17 | $40.94 | $41.27 | $40.84 | $41.27 | $40.71 | 49,937 |
2017-02-16 | $40.85 | $41.03 | $40.73 | $40.90 | $40.35 | 94,809 |
2017-02-15 | $40.59 | $40.91 | $40.56 | $40.85 | $40.30 | 212,940 |
2017-02-14 | $40.42 | $40.56 | $40.29 | $40.53 | $39.98 | 90,338 |
2017-02-13 | $40.44 | $40.61 | $40.44 | $40.49 | $39.94 | 85,990 |
2017-02-10 | $40.36 | $40.41 | $40.15 | $40.30 | $39.76 | 105,919 |
2017-02-09 | $40.18 | $40.50 | $40.18 | $40.33 | $39.79 | 180,988 |
2017-02-08 | $40.17 | $40.24 | $39.89 | $40.13 | $39.59 | 84,586 |
2017-02-07 | $40.11 | $40.20 | $39.96 | $40.16 | $39.62 | 57,291 |
2017-02-06 | $40.03 | $40.10 | $39.95 | $40.07 | $39.53 | 50,619 |
2017-02-03 | $39.91 | $40.12 | $39.89 | $40.10 | $39.56 | 76,110 |
2017-02-02 | $39.36 | $39.77 | $39.29 | $39.74 | $39.20 | 519,797 |
2017-02-01 | $39.54 | $39.67 | $39.23 | $39.50 | $38.97 | 310,872 |
2017-01-31 | $39.28 | $39.37 | $39.00 | $39.35 | $38.82 | 76,343 |
2017-01-30 | $39.45 | $39.54 | $38.99 | $39.39 | $38.86 | 160,375 |
2017-01-27 | $39.48 | $39.59 | $39.45 | $39.55 | $39.02 | 93,772 |
2017-01-26 | $39.81 | $39.81 | $39.38 | $39.42 | $38.88 | 85,534 |
2017-01-25 | $39.67 | $39.83 | $39.63 | $39.80 | $39.26 | 94,599 |
2017-01-24 | $38.98 | $39.50 | $38.98 | $39.44 | $38.91 | 103,739 |
2017-01-23 | $38.89 | $38.92 | $38.64 | $38.84 | $38.32 | 118,285 |
2017-01-20 | $38.90 | $39.10 | $38.88 | $38.96 | $38.44 | 155,025 |
2017-01-19 | $38.77 | $38.96 | $38.62 | $38.70 | $38.18 | 195,817 |
2017-01-18 | $38.51 | $38.81 | $38.49 | $38.77 | $38.25 | 119,229 |
2017-01-17 | $38.86 | $38.86 | $38.34 | $38.43 | $37.91 | 110,090 |
2017-01-13 | $38.78 | $39.07 | $38.78 | $39.03 | $38.50 | 161,553 |
2017-01-12 | $38.80 | $38.80 | $38.32 | $38.76 | $38.24 | 256,904 |
2017-01-11 | $38.81 | $38.93 | $38.68 | $38.93 | $38.41 | 174,405 |
2017-01-10 | $38.67 | $38.94 | $38.65 | $38.79 | $38.27 | 170,981 |
2017-01-09 | $38.62 | $38.80 | $38.58 | $38.65 | $38.13 | 209,329 |
2017-01-06 | $38.47 | $38.70 | $38.39 | $38.60 | $38.08 | 212,505 |
2017-01-05 | $38.50 | $38.71 | $38.31 | $38.43 | $37.91 | 530,909 |
2017-01-04 | $38.19 | $38.59 | $38.19 | $38.55 | $38.03 | 1,094,176 |
2017-01-03 | $38.09 | $38.46 | $37.81 | $38.08 | $37.57 | 578,713 |
2016-12-30 | $38.36 | $38.41 | $37.80 | $37.90 | $37.39 | 152,577 |
2016-12-29 | $38.26 | $38.41 | $38.05 | $38.27 | $37.75 | 64,130 |
2016-12-28 | $38.97 | $38.97 | $38.29 | $38.31 | $37.79 | 68,563 |
2016-12-27 | $38.60 | $38.89 | $38.58 | $38.84 | $38.32 | 54,162 |
2016-12-23 | $38.33 | $38.51 | $38.33 | $38.49 | $37.97 | 48,482 |
2016-12-22 | $38.65 | $38.65 | $38.28 | $38.36 | $37.84 | 57,300 |
2016-12-21 | $38.57 | $38.61 | $38.43 | $38.53 | $38.01 | 80,917 |
2016-12-20 | $38.66 | $38.80 | $38.60 | $38.70 | $38.05 | 86,106 |
2016-12-19 | $38.38 | $38.70 | $38.38 | $38.51 | $37.86 | 99,876 |
2016-12-16 | $38.65 | $38.71 | $38.21 | $38.28 | $37.64 | 96,213 |
2016-12-15 | $38.33 | $38.73 | $38.28 | $38.54 | $37.89 | 96,775 |
2016-12-14 | $38.42 | $38.50 | $38.15 | $38.24 | $37.60 | 115,722 |
2016-12-13 | $38.11 | $38.53 | $38.11 | $38.41 | $37.76 | 93,843 |
2016-12-12 | $38.19 | $38.19 | $37.74 | $37.95 | $37.31 | 50,586 |
2016-12-09 | $38.62 | $38.62 | $38.22 | $38.29 | $37.65 | 65,398 |
2016-12-08 | $38.27 | $38.60 | $38.20 | $38.48 | $37.83 | 122,820 |
2016-12-07 | $37.53 | $38.27 | $37.45 | $38.20 | $37.56 | 94,152 |
2016-12-06 | $37.23 | $37.51 | $37.16 | $37.51 | $36.88 | 102,288 |
2016-12-05 | $36.92 | $37.27 | $36.90 | $37.18 | $36.55 | 95,036 |
2016-12-02 | $36.43 | $36.78 | $36.36 | $36.72 | $36.10 | 278,201 |
2016-12-01 | $37.83 | $37.83 | $36.49 | $36.58 | $35.96 | 345,420 |
2016-11-30 | $38.19 | $38.24 | $37.80 | $37.80 | $37.16 | 135,698 |
2016-11-29 | $38.06 | $38.29 | $38.00 | $38.06 | $37.42 | 98,278 |
2016-11-28 | $38.20 | $38.25 | $38.04 | $38.06 | $37.42 | 99,389 |
2016-11-25 | $38.15 | $38.26 | $38.12 | $38.25 | $37.61 | 26,167 |
2016-11-23 | $37.97 | $38.14 | $37.92 | $38.14 | $37.50 | 156,809 |
2016-11-22 | $37.94 | $38.10 | $37.89 | $38.08 | $37.44 | 163,332 |
2016-11-21 | $37.71 | $37.89 | $37.63 | $37.86 | $37.22 | 79,733 |
2016-11-18 | $37.63 | $37.64 | $37.49 | $37.53 | $36.90 | 85,371 |
2016-11-17 | $37.27 | $37.63 | $37.25 | $37.63 | $37.00 | 244,771 |
2016-11-16 | $37.02 | $37.34 | $37.01 | $37.30 | $36.67 | 89,805 |
2016-11-15 | $36.83 | $37.21 | $36.83 | $37.12 | $36.50 | 211,044 |
2016-11-14 | $36.86 | $36.97 | $36.60 | $36.68 | $36.06 | 93,100 |
2016-11-11 | $36.14 | $36.73 | $36.11 | $36.73 | $36.11 | 226,767 |
2016-11-10 | $36.71 | $36.98 | $35.82 | $36.09 | $35.48 | 114,088 |
2016-11-09 | $35.84 | $36.61 | $35.68 | $36.49 | $35.88 | 445,654 |
2016-11-08 | $36.27 | $36.59 | $36.13 | $36.43 | $35.82 | 128,949 |
2016-11-07 | $35.99 | $36.31 | $35.90 | $36.29 | $35.68 | 179,253 |
2016-11-04 | $35.41 | $35.66 | $35.27 | $35.33 | $34.74 | 154,298 |
2016-11-03 | $35.57 | $35.66 | $35.44 | $35.47 | $34.87 | 210,541 |
2016-11-02 | $35.87 | $36.04 | $35.48 | $35.57 | $34.97 | 144,654 |
2016-11-01 | $36.15 | $36.19 | $35.45 | $35.82 | $35.22 | 1,663,077 |
2016-10-31 | $35.94 | $36.12 | $35.83 | $36.07 | $35.46 | 108,718 |
2016-10-28 | $35.88 | $36.20 | $35.79 | $35.81 | $35.20 | 48,365 |
2016-10-27 | $36.37 | $36.37 | $35.82 | $35.83 | $35.23 | 75,434 |
2016-10-26 | $36.05 | $36.42 | $36.05 | $36.16 | $35.55 | 58,801 |
2016-10-25 | $36.32 | $36.32 | $36.02 | $36.10 | $35.49 | 101,298 |
2016-10-24 | $36.02 | $36.33 | $36.02 | $36.30 | $35.69 | 81,775 |
2016-10-21 | $35.65 | $35.86 | $35.56 | $35.85 | $35.25 | 40,841 |
2016-10-20 | $35.79 | $35.85 | $35.57 | $35.80 | $35.20 | 78,275 |
2016-10-19 | $35.71 | $35.89 | $35.68 | $35.85 | $35.25 | 165,910 |
2016-10-18 | $35.81 | $35.86 | $35.68 | $35.74 | $35.14 | 90,739 |
2016-10-17 | $35.57 | $35.69 | $35.43 | $35.43 | $34.83 | 64,898 |
2016-10-14 | $35.67 | $35.98 | $35.53 | $35.56 | $34.96 | 579,833 |
2016-10-13 | $35.59 | $35.64 | $35.11 | $35.52 | $34.92 | 86,322 |
2016-10-12 | $35.95 | $35.97 | $35.67 | $35.89 | $35.29 | 63,433 |
2016-10-11 | $36.66 | $36.66 | $35.84 | $36.02 | $35.41 | 78,960 |
2016-10-10 | $36.77 | $37.01 | $36.69 | $36.71 | $36.09 | 67,690 |
2016-10-07 | $36.77 | $36.81 | $36.47 | $36.67 | $36.05 | 48,524 |
2016-10-06 | $36.78 | $36.80 | $36.54 | $36.78 | $36.16 | 45,086 |
2016-10-05 | $36.67 | $37.03 | $36.67 | $36.90 | $36.28 | 251,847 |
2016-10-04 | $36.72 | $36.87 | $36.50 | $36.62 | $36.00 | 292,418 |
2016-10-03 | $36.72 | $36.85 | $36.60 | $36.64 | $36.02 | 718,701 |
2016-09-30 | $36.55 | $36.87 | $36.55 | $36.75 | $36.13 | 218,863 |
2016-09-29 | $36.60 | $36.63 | $36.25 | $36.43 | $35.82 | 66,432 |
2016-09-28 | $36.58 | $36.67 | $36.36 | $36.60 | $35.98 | 61,302 |
2016-09-27 | $36.02 | $36.51 | $36.01 | $36.50 | $35.89 | 96,268 |
2016-09-26 | $36.10 | $36.19 | $35.94 | $36.04 | $35.43 | 49,562 |
2016-09-23 | $36.58 | $36.58 | $36.27 | $36.28 | $35.67 | 45,554 |
2016-09-22 | $36.55 | $36.66 | $36.53 | $36.62 | $36.00 | 77,408 |
2016-09-21 | $36.00 | $36.44 | $36.00 | $36.43 | $35.82 | 83,975 |
2016-09-20 | $36.31 | $36.34 | $36.02 | $36.05 | $35.30 | 40,937 |
2016-09-19 | $36.15 | $36.50 | $36.02 | $36.16 | $35.41 | 78,672 |
2016-09-16 | $36.14 | $36.17 | $35.85 | $35.95 | $35.21 | 57,048 |
2016-09-15 | $35.42 | $36.14 | $35.42 | $36.12 | $35.37 | 47,817 |
2016-09-14 | $35.32 | $35.52 | $35.29 | $35.40 | $34.67 | 77,934 |
2016-09-13 | $35.53 | $35.67 | $35.12 | $35.25 | $34.52 | 90,934 |
2016-09-12 | $35.03 | $35.75 | $34.97 | $35.72 | $34.98 | 92,019 |
2016-09-09 | $35.97 | $35.99 | $35.27 | $35.27 | $34.54 | 74,633 |
2016-09-08 | $36.29 | $36.32 | $36.16 | $36.21 | $35.46 | 56,419 |
2016-09-07 | $36.36 | $36.50 | $36.28 | $36.39 | $35.64 | 77,069 |
2016-09-06 | $36.34 | $36.38 | $36.20 | $36.33 | $35.58 | 131,456 |
2016-09-02 | $36.24 | $36.38 | $36.13 | $36.30 | $35.55 | 136,473 |
2016-09-01 | $35.93 | $36.15 | $35.82 | $36.15 | $35.40 | 352,587 |
2016-08-31 | $36.01 | $36.01 | $35.78 | $35.95 | $35.21 | 58,203 |
2016-08-30 | $36.11 | $36.28 | $35.94 | $36.06 | $35.31 | 59,203 |
2016-08-29 | $36.04 | $36.26 | $36.04 | $36.13 | $35.38 | 53,926 |
2016-08-26 | $36.03 | $36.20 | $35.79 | $35.98 | $35.24 | 65,298 |
2016-08-25 | $35.80 | $36.11 | $35.80 | $36.05 | $35.30 | 165,144 |
2016-08-24 | $35.98 | $36.09 | $35.77 | $35.84 | $35.10 | 117,130 |
2016-08-23 | $35.91 | $36.08 | $35.91 | $36.03 | $35.28 | 55,996 |
2016-08-22 | $35.77 | $35.86 | $35.65 | $35.77 | $35.03 | 48,694 |
2016-08-19 | $35.58 | $35.85 | $35.57 | $35.83 | $35.09 | 72,380 |
2016-08-18 | $35.25 | $35.55 | $35.25 | $35.55 | $34.81 | 78,875 |
2016-08-17 | $35.30 | $35.30 | $35.05 | $35.22 | $34.49 | 108,347 |
2016-08-16 | $35.54 | $35.56 | $35.35 | $35.35 | $34.62 | 96,719 |
2016-08-15 | $35.40 | $35.73 | $35.40 | $35.62 | $34.88 | 85,668 |
2016-08-12 | $35.26 | $35.38 | $35.24 | $35.35 | $34.62 | 69,020 |
2016-08-11 | $35.16 | $35.30 | $35.11 | $35.25 | $34.52 | 80,629 |
2016-08-10 | $35.23 | $35.23 | $35.00 | $35.07 | $34.34 | 135,060 |
2016-08-09 | $35.09 | $35.22 | $35.09 | $35.16 | $34.43 | 191,900 |
2016-08-08 | $35.16 | $35.20 | $34.99 | $35.04 | $34.32 | 112,062 |
2016-08-05 | $34.77 | $35.08 | $34.77 | $35.08 | $34.35 | 161,472 |
2016-08-04 | $34.50 | $34.67 | $34.50 | $34.60 | $33.88 | 97,891 |
2016-08-03 | $34.24 | $34.47 | $34.24 | $34.47 | $33.76 | 105,210 |
2016-08-02 | $34.86 | $34.86 | $34.23 | $34.34 | $33.63 | 144,762 |
2016-08-01 | $34.87 | $34.97 | $34.76 | $34.87 | $34.15 | 638,588 |
2016-07-29 | $34.93 | $34.93 | $34.65 | $34.83 | $34.11 | 94,531 |
2016-07-28 | $34.95 | $35.09 | $34.85 | $35.01 | $34.29 | 59,402 |
2016-07-27 | $35.23 | $35.23 | $34.84 | $35.02 | $34.30 | 65,933 |
2016-07-26 | $34.84 | $35.15 | $34.80 | $35.14 | $34.41 | 80,768 |
2016-07-25 | $34.70 | $34.82 | $34.70 | $34.77 | $34.05 | 58,853 |
2016-07-22 | $34.40 | $34.71 | $34.28 | $34.68 | $33.96 | 129,012 |
2016-07-21 | $34.74 | $34.77 | $34.41 | $34.48 | $33.77 | 91,583 |
2016-07-20 | $34.49 | $34.81 | $34.47 | $34.74 | $34.02 | 182,916 |
2016-07-19 | $34.38 | $34.44 | $34.32 | $34.37 | $33.66 | 61,655 |
2016-07-18 | $34.39 | $34.53 | $34.36 | $34.40 | $33.69 | 240,392 |
2016-07-15 | $34.33 | $34.33 | $34.17 | $34.28 | $33.57 | 169,479 |
2016-07-14 | $34.36 | $34.38 | $34.23 | $34.26 | $33.55 | 191,673 |
2016-07-13 | $34.32 | $34.38 | $34.16 | $34.17 | $33.46 | 154,707 |
2016-07-12 | $34.03 | $34.30 | $34.03 | $34.25 | $33.54 | 156,821 |
2016-07-11 | $33.78 | $33.98 | $33.78 | $33.80 | $33.10 | 154,649 |
2016-07-08 | $33.18 | $33.69 | $33.16 | $33.67 | $32.97 | 64,144 |
2016-07-07 | $32.74 | $33.07 | $32.74 | $32.94 | $32.26 | 71,751 |
2016-07-06 | $32.36 | $32.66 | $32.13 | $32.65 | $31.97 | 132,281 |
2016-07-05 | $32.72 | $32.72 | $32.30 | $32.50 | $31.83 | 227,504 |
2016-07-01 | $32.89 | $33.04 | $32.81 | $32.90 | $32.22 | 182,185 |
2016-06-30 | $32.48 | $32.99 | $32.45 | $32.99 | $32.31 | 96,203 |
2016-06-29 | $32.03 | $32.48 | $32.03 | $32.41 | $31.74 | 293,095 |
2016-06-28 | $31.50 | $31.81 | $31.45 | $31.79 | $31.13 | 94,787 |
2016-06-27 | $32.06 | $32.07 | $30.98 | $31.12 | $30.48 | 184,351 |
2016-06-24 | $32.82 | $33.18 | $32.36 | $32.40 | $31.73 | 334,395 |
2016-06-23 | $33.69 | $34.08 | $33.69 | $33.89 | $33.19 | 61,174 |
2016-06-22 | $33.52 | $33.67 | $33.36 | $33.38 | $32.69 | 61,213 |
2016-06-21 | $33.51 | $33.65 | $33.46 | $33.58 | $32.83 | 64,604 |
2016-06-20 | $33.42 | $33.69 | $33.42 | $33.45 | $32.70 | 103,405 |
2016-06-17 | $33.12 | $33.12 | $32.90 | $33.03 | $32.29 | 72,018 |
2016-06-16 | $32.88 | $33.16 | $32.68 | $33.13 | $32.39 | 66,754 |
2016-06-15 | $33.21 | $33.30 | $33.10 | $33.12 | $32.38 | 56,232 |
2016-06-14 | $32.98 | $33.15 | $32.88 | $33.09 | $32.35 | 249,447 |
2016-06-13 | $33.15 | $33.47 | $33.05 | $33.09 | $32.35 | 39,343 |
2016-06-10 | $33.52 | $33.52 | $33.24 | $33.32 | $32.57 | 185,108 |
2016-06-09 | $33.73 | $33.84 | $33.64 | $33.81 | $33.05 | 62,557 |
2016-06-08 | $33.87 | $33.96 | $33.83 | $33.91 | $33.15 | 106,542 |
2016-06-07 | $33.78 | $33.95 | $33.78 | $33.91 | $33.15 | 47,003 |
2016-06-06 | $33.64 | $33.81 | $33.64 | $33.73 | $32.98 | 101,492 |
2016-06-03 | $33.72 | $33.72 | $33.40 | $33.61 | $32.86 | 84,366 |
2016-06-02 | $33.52 | $33.75 | $33.50 | $33.75 | $33.00 | 392,336 |
2016-06-01 | $33.42 | $33.63 | $33.31 | $33.60 | $32.85 | 262,193 |
2016-05-31 | $33.41 | $33.50 | $33.32 | $33.49 | $32.74 | 91,213 |
2016-05-27 | $33.00 | $33.31 | $33.00 | $33.30 | $32.56 | 45,705 |
2016-05-26 | $32.87 | $33.08 | $32.87 | $33.03 | $32.29 | 219,166 |
2016-05-25 | $32.91 | $33.00 | $32.82 | $32.95 | $32.21 | 81,598 |
2016-05-24 | $31.98 | $32.57 | $31.98 | $32.52 | $31.79 | 105,297 |
2016-05-23 | $31.78 | $31.97 | $31.78 | $31.84 | $31.13 | 242,011 |
2016-05-20 | $31.38 | $31.78 | $31.38 | $31.76 | $31.05 | 124,842 |
2016-05-19 | $31.17 | $31.34 | $30.93 | $31.18 | $30.48 | 103,788 |
2016-05-18 | $31.01 | $31.49 | $31.01 | $31.26 | $30.56 | 120,568 |
2016-05-17 | $31.24 | $31.43 | $30.98 | $31.06 | $30.37 | 52,611 |
2016-05-16 | $31.02 | $31.47 | $31.02 | $31.34 | $30.64 | 59,565 |
2016-05-13 | $31.02 | $31.29 | $30.94 | $31.01 | $30.32 | 93,673 |
2016-05-12 | $31.45 | $31.46 | $30.88 | $31.11 | $30.41 | 84,751 |
2016-05-11 | $31.47 | $31.59 | $31.33 | $31.33 | $30.63 | 99,456 |
2016-05-10 | $31.20 | $31.54 | $31.20 | $31.53 | $30.83 | 127,143 |
2016-05-09 | $31.14 | $31.21 | $31.01 | $31.07 | $30.38 | 104,784 |
2016-05-06 | $30.82 | $31.09 | $30.72 | $31.06 | $30.37 | 85,630 |
2016-05-05 | $31.16 | $31.19 | $30.92 | $30.94 | $30.25 | 64,874 |
2016-05-04 | $31.16 | $31.26 | $30.93 | $31.02 | $30.33 | 76,453 |
2016-05-03 | $31.47 | $31.47 | $31.12 | $31.27 | $30.57 | 419,870 |
2016-05-02 | $31.65 | $31.70 | $31.42 | $31.68 | $30.97 | 192,480 |
2016-04-29 | $32.13 | $32.13 | $31.47 | $31.70 | $30.99 | 214,108 |
2016-04-28 | $32.73 | $32.91 | $32.25 | $32.30 | $31.58 | 100,610 |
2016-04-27 | $32.58 | $32.88 | $32.45 | $32.86 | $32.13 | 175,858 |
2016-04-26 | $32.61 | $32.83 | $32.57 | $32.71 | $31.98 | 107,975 |
2016-04-25 | $32.53 | $32.65 | $32.41 | $32.51 | $31.78 | 91,843 |
2016-04-22 | $32.58 | $32.83 | $32.48 | $32.63 | $31.90 | 80,174 |
2016-04-21 | $32.77 | $32.81 | $32.62 | $32.65 | $31.92 | 69,338 |
2016-04-20 | $32.57 | $32.86 | $32.48 | $32.73 | $32.00 | 478,144 |
2016-04-19 | $32.78 | $32.78 | $32.45 | $32.57 | $31.84 | 86,193 |
2016-04-18 | $32.48 | $32.74 | $32.43 | $32.71 | $31.98 | 62,654 |
2016-04-15 | $32.62 | $32.63 | $32.47 | $32.56 | $31.83 | 70,448 |
2016-04-14 | $32.78 | $32.78 | $32.53 | $32.66 | $31.93 | 87,965 |
2016-04-13 | $32.39 | $32.87 | $32.39 | $32.86 | $32.13 | 68,708 |
2016-04-12 | $32.29 | $32.29 | $31.94 | $32.22 | $31.50 | 87,510 |
2016-04-11 | $32.52 | $32.75 | $32.28 | $32.28 | $31.56 | 246,518 |
2016-04-08 | $32.57 | $32.66 | $32.29 | $32.37 | $31.65 | 180,261 |
2016-04-07 | $32.65 | $32.65 | $32.24 | $32.35 | $31.63 | 474,586 |
2016-04-06 | $32.53 | $32.84 | $32.38 | $32.83 | $32.10 | 98,894 |
2016-04-05 | $32.68 | $32.76 | $32.50 | $32.53 | $31.80 | 128,272 |
2016-04-04 | $33.06 | $33.06 | $32.84 | $32.87 | $32.14 | 407,040 |
2016-04-01 | $32.78 | $33.19 | $32.63 | $33.19 | $32.45 | 149,816 |
2016-03-31 | $32.90 | $33.06 | $32.85 | $32.96 | $32.22 | 110,411 |
2016-03-30 | $32.95 | $33.08 | $32.82 | $32.89 | $32.15 | 126,731 |
2016-03-29 | $32.17 | $32.83 | $32.17 | $32.79 | $32.06 | 92,304 |
2016-03-28 | $32.30 | $32.34 | $32.14 | $32.25 | $31.53 | 74,794 |
2016-03-24 | $32.09 | $32.25 | $31.96 | $32.24 | $31.52 | 83,757 |
2016-03-23 | $32.59 | $32.59 | $32.21 | $32.25 | $31.53 | 61,963 |
2016-03-22 | $32.47 | $32.83 | $32.46 | $32.72 | $31.90 | 138,413 |
2016-03-21 | $32.46 | $32.61 | $32.40 | $32.59 | $31.77 | 143,099 |
2016-03-18 | $32.32 | $32.56 | $32.30 | $32.51 | $31.69 | 108,106 |
2016-03-17 | $32.10 | $32.35 | $32.00 | $32.25 | $31.44 | 146,298 |
2016-03-16 | $31.77 | $32.17 | $31.75 | $32.14 | $31.33 | 95,378 |
2016-03-15 | $31.82 | $31.85 | $31.64 | $31.82 | $31.02 | 64,501 |
2016-03-14 | $31.96 | $32.04 | $31.89 | $31.97 | $31.16 | 247,526 |
2016-03-11 | $31.79 | $32.16 | $31.79 | $32.12 | $31.31 | 87,624 |
2016-03-10 | $31.68 | $31.85 | $31.15 | $31.49 | $30.70 | 196,375 |
2016-03-09 | $31.38 | $31.59 | $31.36 | $31.56 | $30.76 | 102,603 |
2016-03-08 | $31.62 | $31.62 | $31.21 | $31.26 | $30.47 | 108,921 |
2016-03-07 | $31.58 | $31.87 | $31.50 | $31.76 | $30.96 | 1,131,708 |
2016-03-04 | $31.67 | $31.89 | $31.54 | $31.73 | $30.93 | 79,626 |
2016-03-03 | $31.49 | $31.61 | $31.30 | $31.61 | $30.81 | 293,344 |
2016-03-02 | $31.31 | $31.46 | $31.24 | $31.46 | $30.66 | 681,130 |
2016-03-01 | $30.76 | $31.36 | $30.74 | $31.36 | $30.57 | 1,854,301 |
2016-02-29 | $30.64 | $30.86 | $30.51 | $30.51 | $29.74 | 54,170 |
2016-02-26 | $30.70 | $30.75 | $30.60 | $30.65 | $29.88 | 85,907 |
2016-02-25 | $30.26 | $30.55 | $30.09 | $30.54 | $29.77 | 82,363 |
2016-02-24 | $29.65 | $30.19 | $29.45 | $30.16 | $29.40 | 313,218 |
2016-02-23 | $30.15 | $30.25 | $29.87 | $29.88 | $29.13 | 259,715 |
2016-02-22 | $30.17 | $30.39 | $30.17 | $30.31 | $29.55 | 426,639 |
2016-02-19 | $29.59 | $29.93 | $29.51 | $29.90 | $29.15 | 264,528 |
2016-02-18 | $29.85 | $29.96 | $29.62 | $29.64 | $28.89 | 542,650 |
2016-02-17 | $29.03 | $29.59 | $29.03 | $29.57 | $28.82 | 226,729 |
2016-02-16 | $28.31 | $28.88 | $28.31 | $28.83 | $28.10 | 105,793 |
2016-02-12 | $27.80 | $28.04 | $27.57 | $28.01 | $27.30 | 280,122 |
2016-02-11 | $27.45 | $27.73 | $27.28 | $27.56 | $26.87 | 455,882 |
2016-02-10 | $27.90 | $28.30 | $27.80 | $27.82 | $27.12 | 442,729 |
2016-02-09 | $27.61 | $28.14 | $27.43 | $27.70 | $27.00 | 236,685 |
2016-02-08 | $28.28 | $28.28 | $27.39 | $27.81 | $27.11 | 224,069 |
2016-02-05 | $29.63 | $29.63 | $28.61 | $28.67 | $27.95 | 115,935 |
2016-02-04 | $29.65 | $30.20 | $29.61 | $30.01 | $29.25 | 124,952 |
2016-02-03 | $29.77 | $29.83 | $29.12 | $29.73 | $28.98 | 153,743 |
2016-02-02 | $30.14 | $30.15 | $29.43 | $29.56 | $28.82 | 1,162,523 |
2016-02-01 | $30.06 | $30.50 | $29.97 | $30.40 | $29.63 | 1,624,749 |
2016-01-29 | $29.49 | $30.24 | $29.49 | $30.24 | $29.48 | 252,020 |
2016-01-28 | $29.46 | $29.53 | $29.10 | $29.37 | $28.63 | 246,971 |
2016-01-27 | $29.80 | $29.92 | $29.29 | $29.37 | $28.63 | 108,882 |
2016-01-26 | $29.57 | $29.99 | $29.50 | $29.86 | $29.11 | 69,285 |
2016-01-25 | $29.85 | $29.86 | $29.42 | $29.45 | $28.71 | 128,317 |
2016-01-22 | $29.78 | $30.00 | $29.71 | $29.91 | $29.16 | 241,235 |
2016-01-21 | $29.42 | $29.77 | $29.13 | $29.32 | $28.58 | 283,428 |
2016-01-20 | $29.06 | $29.54 | $28.40 | $29.32 | $28.58 | 405,065 |
2016-01-19 | $29.89 | $29.99 | $29.23 | $29.46 | $28.72 | 406,311 |
2016-01-15 | $29.62 | $29.80 | $29.18 | $29.62 | $28.87 | 219,684 |
2016-01-14 | $30.08 | $30.61 | $29.66 | $30.42 | $29.65 | 1,515,214 |
2016-01-13 | $31.00 | $31.08 | $29.86 | $29.98 | $29.22 | 228,815 |
2016-01-12 | $30.85 | $31.07 | $30.45 | $30.88 | $30.10 | 125,422 |
2016-01-11 | $30.71 | $30.80 | $30.23 | $30.57 | $29.80 | 374,385 |
2016-01-08 | $31.13 | $31.23 | $30.56 | $30.60 | $29.83 | 201,564 |
2016-01-07 | $31.37 | $31.63 | $30.94 | $31.00 | $30.22 | 324,393 |
2016-01-06 | $32.11 | $32.18 | $31.73 | $31.92 | $31.12 | 191,555 |
2016-01-05 | $32.74 | $32.78 | $32.45 | $32.54 | $31.72 | 122,622 |
2016-01-04 | $32.65 | $32.66 | $32.28 | $32.66 | $31.84 | 388,052 |
2015-12-31 | $33.51 | $33.59 | $33.24 | $33.24 | $32.40 | 158,574 |
2015-12-30 | $33.78 | $33.86 | $33.62 | $33.63 | $32.78 | 99,351 |
2015-12-29 | $33.64 | $33.90 | $33.64 | $33.83 | $32.98 | 117,094 |
2015-12-28 | $33.45 | $33.49 | $33.19 | $33.49 | $32.65 | 135,342 |
2015-12-24 | $33.51 | $33.66 | $33.51 | $33.58 | $32.73 | 50,824 |
2015-12-23 | $33.33 | $33.55 | $33.31 | $33.52 | $32.68 | 148,963 |
2015-12-22 | $33.15 | $33.38 | $33.08 | $33.35 | $32.44 | 476,472 |
2015-12-21 | $33.13 | $33.18 | $32.86 | $33.09 | $32.18 | 151,203 |
2015-12-18 | $33.24 | $33.29 | $32.90 | $32.90 | $32.00 | 102,561 |
2015-12-17 | $33.88 | $33.88 | $33.33 | $33.34 | $32.43 | 103,390 |
2015-12-16 | $33.54 | $33.82 | $33.35 | $33.77 | $32.85 | 381,167 |
2015-12-15 | $33.16 | $33.53 | $33.16 | $33.36 | $32.45 | 84,324 |
2015-12-14 | $33.03 | $33.15 | $32.59 | $32.96 | $32.06 | 189,660 |
2015-12-11 | $33.30 | $33.36 | $32.96 | $33.03 | $32.13 | 191,248 |
2015-12-10 | $33.50 | $33.79 | $33.46 | $33.59 | $32.67 | 97,455 |
2015-12-09 | $33.96 | $34.10 | $33.36 | $33.48 | $32.56 | 142,402 |
2015-12-08 | $33.85 | $34.18 | $33.78 | $34.09 | $33.16 | 99,824 |
2015-12-07 | $34.43 | $34.46 | $34.11 | $34.20 | $33.26 | 105,691 |
2015-12-04 | $33.98 | $34.59 | $33.95 | $34.53 | $33.58 | 108,206 |
2015-12-03 | $34.51 | $34.55 | $33.77 | $33.90 | $32.97 | 133,995 |
2015-12-02 | $34.63 | $34.70 | $34.34 | $34.38 | $33.44 | 152,940 |
2015-12-01 | $34.32 | $34.58 | $34.20 | $34.55 | $33.60 | 472,374 |
2015-11-30 | $34.22 | $34.23 | $34.06 | $34.13 | $33.20 | 332,511 |
2015-11-27 | $34.03 | $34.21 | $34.03 | $34.15 | $33.22 | 23,058 |
2015-11-25 | $34.00 | $34.12 | $33.93 | $34.04 | $33.11 | 61,714 |
2015-11-24 | $33.90 | $34.16 | $33.79 | $34.09 | $33.16 | 58,491 |
2015-11-23 | $34.18 | $34.29 | $34.03 | $34.12 | $33.19 | 89,383 |
2015-11-20 | $34.13 | $34.27 | $34.11 | $34.20 | $33.26 | 95,854 |
2015-11-19 | $33.87 | $34.19 | $33.87 | $34.07 | $33.14 | 84,487 |
2015-11-18 | $33.58 | $33.89 | $33.42 | $33.85 | $32.92 | 74,995 |
2015-11-17 | $33.35 | $33.76 | $33.33 | $33.49 | $32.57 | 99,421 |
2015-11-16 | $32.92 | $33.34 | $32.90 | $33.32 | $32.41 | 132,962 |
2015-11-13 | $33.34 | $33.34 | $32.93 | $32.93 | $32.03 | 116,190 |
2015-11-12 | $33.67 | $33.87 | $33.43 | $33.44 | $32.52 | 86,544 |
2015-11-11 | $34.00 | $34.07 | $33.82 | $33.86 | $32.93 | 93,326 |
2015-11-10 | $33.92 | $33.94 | $33.74 | $33.91 | $32.98 | 165,554 |
2015-11-09 | $34.42 | $34.42 | $33.91 | $34.10 | $33.17 | 201,630 |
2015-11-06 | $34.29 | $34.51 | $34.23 | $34.50 | $33.56 | 229,552 |
2015-11-05 | $34.52 | $34.56 | $34.23 | $34.30 | $33.36 | 343,273 |
2015-11-04 | $34.51 | $34.57 | $34.37 | $34.56 | $33.61 | 141,668 |
2015-11-03 | $34.22 | $34.60 | $34.22 | $34.46 | $33.52 | 423,852 |
2015-11-02 | $33.99 | $34.28 | $33.95 | $34.25 | $33.31 | 783,586 |
2015-10-30 | $33.87 | $34.01 | $33.86 | $33.86 | $32.93 | 102,729 |
2015-10-29 | $33.97 | $33.97 | $33.76 | $33.83 | $32.90 | 126,448 |
2015-10-28 | $33.67 | $34.20 | $33.65 | $34.20 | $33.26 | 193,687 |
2015-10-27 | $33.65 | $33.79 | $33.57 | $33.67 | $32.75 | 95,413 |
2015-10-26 | $34.05 | $34.06 | $33.77 | $33.83 | $32.90 | 225,044 |
2015-10-23 | $34.04 | $34.18 | $33.87 | $34.14 | $33.21 | 119,119 |
2015-10-22 | $33.24 | $33.84 | $33.24 | $33.75 | $32.83 | 145,166 |
2015-10-21 | $33.53 | $33.56 | $33.02 | $33.04 | $32.14 | 85,336 |
2015-10-20 | $33.61 | $33.71 | $33.40 | $33.50 | $32.58 | 120,508 |
2015-10-19 | $33.57 | $33.78 | $33.49 | $33.67 | $32.75 | 140,113 |
2015-10-16 | $33.59 | $33.64 | $33.42 | $33.64 | $32.72 | 95,414 |
2015-10-15 | $33.32 | $33.55 | $33.24 | $33.53 | $32.61 | 57,131 |
2015-10-14 | $33.09 | $33.47 | $33.02 | $33.23 | $32.32 | 1,911,402 |
2015-10-13 | $33.13 | $33.40 | $33.05 | $33.05 | $32.15 | 107,865 |
2015-10-12 | $33.32 | $33.32 | $33.14 | $33.30 | $32.39 | 165,933 |
2015-10-09 | $33.34 | $33.35 | $33.18 | $33.32 | $32.41 | 118,859 |
2015-10-08 | $33.01 | $33.35 | $32.90 | $33.27 | $32.36 | 158,872 |
2015-10-07 | $32.96 | $33.11 | $32.61 | $33.07 | $32.16 | 1,060,098 |
2015-10-06 | $32.71 | $32.85 | $32.50 | $32.76 | $31.86 | 172,313 |
2015-10-05 | $32.35 | $32.82 | $32.35 | $32.74 | $31.85 | 322,710 |
2015-10-02 | $31.19 | $32.16 | $31.15 | $32.15 | $31.27 | 120,951 |
2015-10-01 | $31.69 | $31.69 | $31.13 | $31.58 | $30.72 | 164,761 |
2015-09-30 | $31.27 | $31.70 | $31.21 | $31.65 | $30.78 | 211,732 |
2015-09-29 | $30.97 | $31.21 | $30.61 | $30.82 | $29.98 | 467,670 |
2015-09-28 | $31.62 | $31.68 | $30.83 | $30.86 | $30.02 | 161,848 |
2015-09-25 | $32.14 | $32.25 | $31.55 | $31.77 | $30.90 | 161,963 |
2015-09-24 | $31.63 | $31.88 | $31.24 | $31.80 | $30.93 | 106,994 |
2015-09-23 | $32.06 | $32.14 | $31.77 | $31.89 | $31.02 | 38,109 |
2015-09-22 | $32.27 | $32.29 | $31.89 | $32.05 | $31.13 | 73,048 |
2015-09-21 | $32.78 | $33.04 | $32.52 | $32.68 | $31.74 | 64,601 |
2015-09-18 | $32.61 | $32.89 | $32.45 | $32.59 | $31.65 | 92,930 |
2015-09-17 | $33.20 | $33.55 | $33.00 | $33.05 | $32.10 | 226,827 |
2015-09-16 | $33.13 | $33.30 | $33.00 | $33.27 | $32.32 | 136,400 |
2015-09-15 | $32.77 | $33.15 | $32.76 | $33.07 | $32.12 | 92,746 |
2015-09-14 | $32.84 | $32.84 | $32.59 | $32.66 | $31.72 | 148,360 |
2015-09-11 | $32.58 | $32.77 | $32.41 | $32.77 | $31.83 | 182,291 |
2015-09-10 | $32.65 | $33.10 | $32.42 | $32.80 | $31.86 | 127,402 |
2015-09-09 | $33.40 | $33.53 | $32.57 | $32.61 | $31.67 | 200,243 |
2015-09-08 | $32.61 | $33.12 | $32.61 | $33.10 | $32.15 | 182,356 |
2015-09-04 | $32.01 | $32.31 | $31.87 | $31.99 | $31.07 | 206,588 |
2015-09-03 | $32.26 | $32.80 | $32.26 | $32.47 | $31.54 | 190,851 |
2015-09-02 | $32.09 | $32.14 | $31.58 | $32.14 | $31.22 | 122,970 |
2015-09-01 | $31.89 | $32.22 | $31.51 | $31.60 | $30.69 | 322,728 |
2015-08-31 | $32.69 | $32.88 | $32.46 | $32.54 | $31.61 | 127,920 |
First Trust Technology AlphaDEX Fund (FXL) News Headlines
Recent First Trust Technology AlphaDEX Fund (FXL) News
Similar Companies to First Trust Technology AlphaDEX Fund (FXL) 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 | -- | -- | -- |