GATX Corp (GATX) Exchange: NYSE
Data as of March 28, 2024
$131.40 ($0.15) 0.11%
GATX Corp - Daily Information
Click for more stock information on GATX Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $130.79 |
Previous Close | $131.40 |
High | $133.36 |
Low | $130.79 |
Adjusted Open | $130.79 |
Previous Adjusted Close | $131.40 |
Adjusted High | $133.36 |
Adjusted Low | $130.79 |
About GATX Corp (GATX)
GATX Corp, founded over 120 years ago in 1898 as General American Transportation, is a publicly traded company that operates as a railcar leasing organization and services provider. The company leases, manages and remarkets railcars and locomotives. GATXâs customers include freight railroads, shipping companies and industrial companies. The company has over 125,000 railcars and nearly 1,000 employees located throughout the world. GATX Corp is focused on meeting the needs of its customers and has experienced growth in its Global Rail segment, resulting in an increase in revenue from $1.4 billion in 2012 to $1.7 billion for the year ended December 31, 2020.
Invest in GATX Corp (GATX)
Historical Stock Data for GATX Corp (GATX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $130.79 | $133.36 | $130.79 | $131.40 | $131.40 | 365,668 |
2024-03-14 | $131.81 | $132.35 | $130.17 | $131.25 | $131.25 | 129,742 |
2024-03-13 | $131.81 | $133.07 | $131.37 | $132.71 | $132.71 | 109,005 |
2024-03-12 | $132.25 | $132.87 | $131.10 | $131.92 | $131.92 | 106,872 |
2024-03-11 | $131.74 | $132.85 | $131.24 | $132.54 | $132.54 | 88,330 |
2024-03-08 | $132.95 | $134.98 | $132.74 | $132.76 | $132.76 | 140,656 |
2024-03-07 | $131.65 | $132.73 | $131.32 | $132.59 | $132.59 | 108,114 |
2024-03-06 | $130.07 | $131.65 | $129.63 | $130.84 | $130.84 | 131,901 |
2024-03-05 | $127.68 | $129.97 | $127.68 | $129.47 | $129.47 | 127,128 |
2024-03-04 | $128.07 | $129.03 | $127.45 | $128.19 | $128.19 | 110,114 |
2024-03-01 | $126.83 | $128.27 | $126.27 | $127.69 | $127.69 | 96,300 |
2024-02-29 | $126.40 | $127.20 | $125.17 | $126.84 | $126.84 | 148,926 |
2024-02-28 | $123.83 | $126.14 | $123.83 | $125.19 | $124.62 | 96,945 |
2024-02-27 | $126.15 | $126.15 | $123.83 | $124.96 | $124.39 | 108,538 |
2024-02-26 | $125.88 | $126.94 | $125.19 | $125.30 | $124.73 | 156,792 |
2024-02-23 | $126.70 | $127.47 | $125.45 | $126.66 | $126.66 | 119,074 |
2024-02-22 | $127.14 | $127.73 | $125.11 | $126.75 | $126.75 | 139,649 |
2024-02-21 | $125.47 | $127.32 | $125.15 | $127.31 | $127.31 | 117,340 |
2024-02-20 | $125.20 | $127.03 | $125.12 | $125.47 | $125.47 | 122,223 |
2024-02-16 | $128.79 | $128.79 | $126.38 | $126.70 | $126.70 | 145,055 |
2024-02-15 | $126.27 | $129.44 | $126.08 | $129.44 | $129.44 | 137,712 |
2024-02-14 | $126.75 | $127.05 | $124.54 | $125.55 | $125.55 | 111,950 |
2024-02-13 | $126.62 | $127.00 | $124.20 | $125.24 | $125.24 | 265,899 |
2024-02-12 | $127.44 | $129.55 | $127.44 | $129.46 | $129.46 | 176,314 |
2024-02-09 | $126.10 | $127.41 | $125.12 | $127.28 | $127.28 | 141,917 |
2024-02-08 | $124.44 | $126.05 | $124.16 | $125.74 | $125.74 | 92,397 |
2024-02-07 | $124.90 | $125.11 | $123.89 | $124.44 | $124.44 | 115,561 |
2024-02-06 | $123.13 | $124.74 | $123.13 | $124.68 | $124.68 | 113,676 |
2024-02-05 | $120.51 | $124.43 | $120.15 | $123.17 | $123.17 | 224,759 |
2024-02-02 | $121.60 | $123.04 | $121.16 | $121.98 | $121.98 | 108,749 |
2024-02-01 | $122.74 | $123.77 | $121.69 | $123.18 | $123.18 | 140,593 |
2024-01-31 | $127.23 | $127.40 | $122.57 | $122.65 | $122.65 | 198,857 |
2024-01-30 | $127.03 | $128.28 | $127.03 | $127.24 | $127.24 | 100,323 |
2024-01-29 | $126.50 | $128.04 | $125.56 | $127.77 | $127.77 | 178,705 |
2024-01-26 | $126.79 | $127.52 | $125.99 | $126.68 | $126.68 | 98,250 |
2024-01-25 | $126.63 | $127.36 | $125.58 | $126.46 | $126.46 | 175,846 |
2024-01-24 | $127.81 | $127.81 | $123.81 | $125.12 | $125.12 | 263,067 |
2024-01-23 | $127.94 | $131.86 | $124.40 | $125.64 | $125.64 | 500,172 |
2024-01-22 | $118.00 | $119.66 | $117.36 | $118.64 | $118.64 | 176,290 |
2024-01-19 | $117.10 | $117.74 | $115.28 | $117.33 | $117.33 | 107,240 |
2024-01-18 | $116.63 | $117.49 | $115.89 | $116.80 | $116.80 | 166,054 |
2024-01-17 | $116.04 | $117.93 | $114.78 | $116.34 | $116.34 | 108,648 |
2024-01-16 | $115.75 | $118.15 | $115.69 | $117.78 | $117.78 | 140,909 |
2024-01-12 | $118.63 | $118.63 | $116.14 | $117.00 | $117.00 | 76,252 |
2024-01-11 | $117.37 | $117.37 | $115.75 | $117.08 | $117.08 | 81,815 |
2024-01-10 | $117.73 | $118.24 | $117.27 | $118.01 | $118.01 | 73,420 |
2024-01-09 | $118.86 | $119.22 | $118.23 | $118.29 | $118.29 | 115,656 |
2024-01-08 | $118.01 | $120.51 | $118.01 | $120.46 | $120.46 | 136,092 |
2024-01-05 | $117.41 | $120.71 | $117.41 | $118.45 | $118.45 | 146,543 |
2024-01-04 | $118.77 | $119.04 | $117.94 | $118.33 | $118.33 | 151,991 |
2024-01-03 | $118.88 | $120.02 | $117.86 | $118.09 | $118.09 | 149,626 |
2024-01-02 | $119.04 | $120.80 | $118.51 | $120.46 | $120.46 | 126,487 |
2023-12-29 | $121.24 | $121.25 | $119.84 | $120.22 | $120.22 | 96,757 |
2023-12-28 | $120.55 | $121.55 | $119.70 | $121.00 | $121.00 | 83,325 |
2023-12-27 | $121.32 | $121.68 | $120.67 | $121.20 | $121.20 | 77,198 |
2023-12-26 | $120.43 | $121.55 | $119.73 | $120.82 | $120.82 | 89,395 |
2023-12-22 | $119.56 | $120.60 | $119.28 | $119.76 | $119.76 | 81,589 |
2023-12-21 | $118.13 | $118.79 | $117.61 | $118.64 | $118.64 | 81,397 |
2023-12-20 | $117.99 | $120.05 | $116.86 | $117.11 | $117.11 | 150,513 |
2023-12-19 | $118.14 | $119.12 | $118.14 | $118.49 | $118.49 | 127,856 |
2023-12-18 | $118.32 | $118.67 | $116.87 | $117.27 | $117.27 | 155,689 |
2023-12-15 | $119.79 | $120.29 | $116.96 | $117.53 | $117.53 | 356,472 |
2023-12-14 | $117.91 | $120.58 | $117.91 | $119.60 | $119.60 | 150,322 |
2023-12-13 | $114.02 | $116.29 | $112.77 | $116.01 | $115.48 | 138,425 |
2023-12-12 | $113.77 | $115.04 | $113.09 | $114.12 | $113.60 | 95,458 |
2023-12-11 | $113.01 | $114.20 | $113.01 | $113.95 | $113.43 | 104,722 |
2023-12-08 | $112.46 | $113.97 | $112.46 | $113.13 | $112.61 | 75,170 |
2023-12-07 | $111.25 | $112.53 | $111.13 | $112.49 | $111.98 | 94,404 |
2023-12-06 | $112.50 | $113.10 | $110.94 | $110.98 | $110.47 | 84,541 |
2023-12-05 | $113.22 | $113.53 | $111.27 | $111.31 | $110.80 | 109,809 |
2023-12-04 | $111.74 | $114.15 | $111.74 | $113.34 | $112.82 | 154,054 |
2023-12-01 | $109.14 | $112.29 | $109.14 | $111.38 | $111.38 | 144,979 |
2023-11-30 | $108.25 | $109.30 | $107.62 | $109.00 | $109.00 | 147,668 |
2023-11-29 | $108.07 | $109.05 | $107.92 | $108.09 | $108.09 | 130,271 |
2023-11-28 | $108.18 | $108.72 | $106.92 | $107.36 | $107.36 | 156,522 |
2023-11-27 | $109.67 | $109.67 | $108.45 | $108.45 | $108.45 | 179,238 |
2023-11-24 | $109.62 | $110.88 | $109.49 | $110.59 | $110.59 | 35,752 |
2023-11-22 | $109.66 | $109.92 | $108.90 | $109.37 | $109.37 | 81,801 |
2023-11-21 | $110.65 | $110.73 | $108.84 | $108.93 | $108.93 | 108,256 |
2023-11-20 | $110.45 | $111.67 | $109.30 | $111.28 | $111.28 | 104,958 |
2023-11-17 | $110.41 | $111.24 | $109.95 | $110.89 | $110.89 | 237,012 |
2023-11-16 | $111.43 | $111.50 | $108.96 | $109.70 | $109.70 | 145,985 |
2023-11-15 | $110.41 | $111.50 | $109.71 | $111.00 | $111.00 | 190,157 |
2023-11-14 | $109.85 | $110.83 | $108.21 | $110.76 | $110.76 | 152,615 |
2023-11-13 | $106.93 | $107.90 | $106.45 | $107.01 | $107.01 | 85,006 |
2023-11-10 | $107.29 | $108.18 | $105.98 | $107.47 | $107.47 | 113,639 |
2023-11-09 | $106.92 | $107.40 | $105.94 | $106.41 | $106.41 | 100,009 |
2023-11-08 | $106.47 | $106.84 | $104.88 | $106.33 | $106.33 | 112,093 |
2023-11-07 | $107.89 | $107.89 | $106.50 | $106.74 | $106.74 | 107,979 |
2023-11-06 | $108.65 | $108.91 | $106.99 | $108.03 | $108.03 | 158,867 |
2023-11-03 | $111.46 | $111.46 | $107.86 | $109.03 | $109.03 | 164,821 |
2023-11-02 | $108.58 | $109.15 | $107.42 | $108.97 | $108.97 | 195,660 |
2023-11-01 | $104.14 | $107.69 | $104.14 | $106.83 | $106.83 | 302,873 |
2023-10-31 | $102.45 | $105.62 | $102.18 | $104.58 | $104.58 | 217,902 |
2023-10-30 | $102.76 | $103.92 | $101.56 | $102.92 | $102.92 | 226,118 |
2023-10-27 | $103.58 | $103.58 | $101.31 | $101.68 | $101.68 | 129,738 |
2023-10-26 | $102.37 | $103.94 | $102.20 | $103.33 | $103.33 | 145,194 |
2023-10-25 | $101.89 | $102.88 | $100.67 | $102.04 | $102.04 | 179,471 |
2023-10-24 | $104.71 | $109.81 | $97.21 | $103.28 | $103.28 | 140,505 |
2023-10-23 | $106.10 | $107.39 | $105.21 | $105.53 | $105.53 | 127,322 |
2023-10-20 | $105.86 | $107.87 | $105.51 | $106.34 | $106.34 | 161,588 |
2023-10-19 | $106.48 | $107.78 | $105.38 | $105.62 | $105.62 | 117,682 |
2023-10-18 | $109.01 | $109.01 | $107.18 | $107.31 | $107.31 | 105,117 |
2023-10-17 | $108.74 | $111.62 | $108.74 | $110.31 | $110.31 | 155,695 |
2023-10-16 | $109.51 | $110.46 | $108.78 | $109.56 | $109.56 | 84,491 |
2023-10-13 | $109.28 | $110.35 | $108.00 | $108.25 | $108.25 | 77,721 |
2023-10-12 | $111.64 | $111.64 | $109.16 | $109.28 | $109.28 | 74,309 |
2023-10-11 | $110.17 | $111.70 | $109.70 | $111.30 | $111.30 | 106,347 |
2023-10-10 | $108.56 | $110.41 | $108.56 | $109.94 | $109.94 | 118,959 |
2023-10-09 | $106.29 | $108.33 | $105.51 | $108.22 | $108.22 | 102,552 |
2023-10-06 | $105.55 | $107.41 | $104.87 | $106.60 | $106.60 | 100,698 |
2023-10-05 | $105.50 | $106.70 | $105.20 | $106.09 | $106.09 | 152,002 |
2023-10-04 | $105.77 | $106.95 | $105.16 | $105.42 | $105.42 | 126,685 |
2023-10-03 | $106.88 | $107.90 | $105.97 | $106.31 | $106.31 | 127,466 |
2023-10-02 | $108.21 | $108.21 | $106.87 | $107.68 | $107.68 | 110,652 |
2023-09-29 | $110.97 | $110.97 | $108.43 | $108.83 | $108.83 | 117,752 |
2023-09-28 | $108.40 | $111.56 | $107.59 | $110.57 | $110.57 | 150,247 |
2023-09-27 | $108.86 | $109.66 | $107.81 | $108.63 | $108.63 | 111,726 |
2023-09-26 | $109.30 | $110.54 | $108.18 | $108.18 | $108.18 | 111,000 |
2023-09-25 | $108.77 | $110.70 | $108.77 | $109.82 | $109.82 | 93,764 |
2023-09-22 | $109.68 | $110.64 | $109.11 | $109.23 | $109.23 | 147,278 |
2023-09-21 | $110.95 | $111.55 | $109.95 | $109.97 | $109.97 | 167,620 |
2023-09-20 | $112.38 | $113.55 | $111.58 | $111.66 | $111.66 | 80,350 |
2023-09-19 | $112.70 | $113.53 | $112.04 | $112.09 | $112.09 | 136,334 |
2023-09-18 | $113.94 | $114.81 | $113.16 | $113.37 | $113.37 | 203,663 |
2023-09-15 | $114.29 | $115.03 | $112.95 | $113.52 | $113.52 | 389,080 |
2023-09-14 | $114.09 | $115.42 | $114.09 | $115.02 | $115.02 | 131,304 |
2023-09-13 | $114.87 | $115.42 | $113.63 | $113.72 | $113.18 | 149,423 |
2023-09-12 | $113.08 | $114.87 | $113.08 | $114.82 | $114.27 | 97,333 |
2023-09-11 | $113.53 | $113.81 | $112.45 | $113.44 | $112.90 | 107,644 |
2023-09-08 | $112.30 | $113.80 | $112.09 | $112.56 | $112.02 | 114,865 |
2023-09-07 | $114.66 | $114.66 | $112.08 | $112.68 | $112.14 | 194,436 |
2023-09-06 | $115.19 | $115.44 | $113.32 | $114.45 | $113.91 | 103,791 |
2023-09-05 | $118.27 | $119.42 | $114.30 | $114.43 | $113.89 | 201,380 |
2023-09-01 | $118.97 | $120.40 | $118.47 | $119.67 | $119.10 | 133,358 |
2023-08-31 | $118.29 | $118.56 | $117.61 | $118.14 | $117.58 | 215,255 |
2023-08-30 | $118.54 | $119.59 | $117.96 | $118.14 | $117.58 | 97,386 |
2023-08-29 | $119.03 | $119.99 | $118.58 | $119.10 | $118.53 | 104,253 |
2023-08-28 | $119.18 | $120.75 | $118.95 | $119.30 | $118.73 | 89,548 |
2023-08-25 | $119.59 | $119.81 | $118.25 | $118.86 | $118.86 | 86,391 |
2023-08-24 | $119.50 | $120.98 | $118.74 | $118.99 | $118.99 | 93,267 |
2023-08-23 | $118.68 | $120.76 | $118.68 | $120.25 | $120.25 | 107,779 |
2023-08-22 | $119.95 | $121.75 | $118.22 | $118.35 | $118.35 | 96,187 |
2023-08-21 | $120.00 | $120.50 | $118.68 | $119.28 | $119.28 | 95,640 |
2023-08-18 | $119.09 | $120.75 | $118.78 | $119.92 | $119.92 | 137,292 |
2023-08-17 | $120.99 | $121.64 | $119.54 | $119.57 | $119.57 | 95,365 |
2023-08-16 | $121.77 | $122.78 | $120.90 | $120.97 | $120.97 | 86,458 |
2023-08-15 | $122.45 | $122.76 | $121.12 | $122.19 | $122.19 | 105,598 |
2023-08-14 | $122.84 | $124.88 | $122.12 | $123.05 | $123.05 | 108,037 |
2023-08-11 | $122.21 | $123.70 | $122.21 | $123.26 | $123.26 | 97,611 |
2023-08-10 | $123.64 | $124.51 | $121.69 | $122.27 | $122.27 | 109,647 |
2023-08-09 | $123.58 | $124.45 | $121.99 | $123.16 | $123.16 | 88,647 |
2023-08-08 | $122.52 | $124.35 | $121.60 | $123.68 | $123.68 | 204,129 |
2023-08-07 | $121.58 | $124.19 | $120.74 | $123.85 | $123.85 | 232,649 |
2023-08-04 | $121.62 | $122.11 | $119.87 | $120.99 | $120.99 | 173,704 |
2023-08-03 | $123.43 | $123.98 | $121.66 | $121.72 | $121.72 | 101,428 |
2023-08-02 | $122.59 | $123.72 | $121.98 | $123.42 | $123.42 | 148,038 |
2023-08-01 | $124.55 | $126.28 | $123.57 | $123.75 | $123.75 | 138,467 |
2023-07-31 | $125.40 | $125.91 | $124.43 | $125.36 | $125.36 | 139,099 |
2023-07-28 | $128.31 | $128.95 | $124.76 | $125.14 | $125.14 | 169,455 |
2023-07-27 | $127.64 | $128.88 | $126.37 | $127.96 | $127.96 | 132,547 |
2023-07-26 | $129.00 | $130.57 | $127.00 | $127.43 | $127.43 | 159,190 |
2023-07-25 | $131.18 | $132.25 | $127.59 | $129.50 | $129.50 | 162,382 |
2023-07-24 | $131.13 | $133.02 | $131.13 | $132.70 | $132.70 | 116,692 |
2023-07-21 | $131.83 | $132.91 | $130.69 | $131.37 | $131.37 | 175,135 |
2023-07-20 | $130.42 | $131.90 | $129.53 | $131.70 | $131.70 | 150,910 |
2023-07-19 | $130.97 | $132.62 | $129.83 | $130.05 | $130.05 | 144,834 |
2023-07-18 | $129.26 | $131.40 | $128.88 | $131.35 | $131.35 | 103,649 |
2023-07-17 | $129.79 | $130.51 | $128.92 | $129.70 | $129.70 | 82,656 |
2023-07-14 | $129.46 | $129.66 | $128.02 | $129.66 | $129.66 | 75,996 |
2023-07-13 | $129.20 | $130.19 | $128.66 | $129.91 | $129.91 | 102,636 |
2023-07-12 | $129.19 | $130.04 | $127.17 | $129.31 | $129.31 | 117,189 |
2023-07-11 | $127.74 | $128.15 | $126.78 | $127.51 | $127.51 | 170,059 |
2023-07-10 | $126.45 | $128.77 | $126.45 | $127.70 | $127.70 | 161,000 |
2023-07-07 | $126.52 | $128.04 | $125.85 | $127.05 | $127.05 | 148,503 |
2023-07-06 | $126.80 | $127.15 | $125.11 | $126.19 | $126.19 | 163,790 |
2023-07-05 | $129.27 | $129.83 | $128.14 | $128.29 | $128.29 | 85,650 |
2023-07-03 | $127.84 | $130.14 | $127.84 | $130.00 | $130.00 | 70,335 |
2023-06-30 | $129.16 | $130.12 | $127.94 | $128.74 | $128.74 | 130,856 |
2023-06-29 | $125.21 | $127.99 | $125.21 | $127.91 | $127.91 | 91,947 |
2023-06-28 | $124.66 | $125.15 | $123.98 | $124.42 | $124.42 | 78,343 |
2023-06-27 | $123.17 | $124.99 | $123.07 | $124.31 | $124.31 | 71,902 |
2023-06-26 | $122.41 | $124.05 | $121.38 | $123.08 | $123.08 | 121,247 |
2023-06-23 | $122.74 | $124.25 | $121.12 | $122.32 | $122.32 | 259,919 |
2023-06-22 | $124.60 | $124.60 | $123.20 | $124.51 | $124.51 | 131,488 |
2023-06-21 | $124.50 | $126.34 | $123.95 | $124.73 | $124.73 | 94,789 |
2023-06-20 | $124.70 | $125.76 | $123.92 | $124.81 | $124.81 | 143,190 |
2023-06-16 | $128.25 | $128.25 | $124.85 | $125.00 | $125.00 | 331,780 |
2023-06-15 | $124.74 | $127.50 | $124.74 | $127.46 | $127.46 | 112,323 |
2023-06-14 | $125.82 | $127.10 | $124.67 | $125.43 | $125.43 | 156,276 |
2023-06-13 | $124.44 | $126.93 | $124.44 | $126.41 | $125.86 | 148,437 |
2023-06-12 | $124.56 | $125.30 | $123.49 | $124.57 | $124.57 | 162,218 |
2023-06-09 | $125.61 | $126.09 | $123.97 | $125.08 | $125.08 | 149,875 |
2023-06-08 | $126.50 | $126.96 | $124.48 | $126.10 | $126.10 | 146,997 |
2023-06-07 | $124.34 | $127.78 | $123.80 | $126.66 | $126.66 | 182,285 |
2023-06-06 | $120.77 | $124.46 | $120.77 | $124.01 | $124.01 | 198,615 |
2023-06-05 | $123.20 | $123.61 | $120.98 | $121.06 | $121.06 | 126,464 |
2023-06-02 | $122.39 | $124.67 | $121.13 | $123.96 | $123.96 | 238,732 |
2023-06-01 | $119.24 | $120.92 | $118.52 | $120.69 | $120.69 | 154,152 |
2023-05-31 | $121.60 | $122.26 | $118.72 | $118.91 | $118.91 | 292,550 |
2023-05-30 | $120.24 | $123.40 | $119.65 | $122.36 | $122.36 | 174,614 |
2023-05-26 | $118.23 | $121.04 | $117.78 | $120.27 | $120.27 | 235,434 |
2023-05-25 | $113.43 | $118.82 | $113.17 | $118.42 | $118.42 | 352,796 |
2023-05-24 | $114.75 | $114.75 | $112.26 | $113.40 | $113.40 | 197,068 |
2023-05-23 | $114.16 | $115.56 | $113.15 | $114.98 | $114.98 | 173,854 |
2023-05-22 | $113.64 | $114.53 | $112.00 | $114.51 | $114.51 | 123,022 |
2023-05-19 | $113.96 | $114.32 | $111.88 | $113.56 | $113.56 | 145,711 |
2023-05-18 | $112.95 | $113.87 | $111.83 | $113.59 | $113.59 | 85,377 |
2023-05-17 | $113.18 | $113.77 | $112.44 | $113.38 | $113.38 | 169,957 |
2023-05-16 | $110.66 | $113.10 | $109.78 | $112.44 | $112.44 | 174,859 |
2023-05-15 | $111.19 | $112.49 | $111.00 | $111.43 | $111.43 | 78,392 |
2023-05-12 | $112.11 | $112.29 | $110.19 | $111.13 | $111.13 | 80,182 |
2023-05-11 | $110.41 | $111.70 | $109.98 | $111.68 | $111.68 | 97,742 |
2023-05-10 | $113.06 | $113.06 | $110.54 | $111.53 | $111.53 | 104,296 |
2023-05-09 | $112.68 | $112.75 | $111.70 | $112.08 | $112.08 | 121,929 |
2023-05-08 | $114.03 | $115.38 | $112.03 | $112.98 | $112.98 | 118,573 |
2023-05-05 | $112.83 | $114.46 | $112.83 | $114.00 | $114.00 | 102,747 |
2023-05-04 | $109.69 | $111.35 | $109.31 | $111.09 | $111.09 | 126,645 |
2023-05-03 | $110.95 | $113.28 | $110.95 | $111.13 | $111.13 | 140,264 |
2023-05-02 | $112.74 | $112.74 | $108.54 | $111.14 | $111.14 | 218,262 |
2023-05-01 | $113.57 | $115.27 | $112.60 | $113.24 | $113.24 | 163,961 |
2023-04-28 | $114.48 | $115.50 | $113.24 | $113.91 | $113.91 | 135,523 |
2023-04-27 | $113.39 | $114.71 | $111.76 | $114.40 | $114.40 | 124,286 |
2023-04-26 | $115.80 | $116.33 | $111.97 | $112.95 | $112.95 | 170,384 |
2023-04-25 | $113.31 | $117.92 | $111.30 | $116.57 | $116.57 | 266,584 |
2023-04-24 | $112.60 | $115.03 | $112.39 | $112.86 | $112.86 | 152,379 |
2023-04-21 | $113.08 | $113.08 | $110.96 | $112.60 | $112.60 | 138,906 |
2023-04-20 | $112.16 | $112.71 | $111.62 | $112.25 | $112.25 | 118,855 |
2023-04-19 | $112.20 | $113.11 | $111.54 | $112.35 | $112.35 | 136,864 |
2023-04-18 | $113.45 | $113.45 | $112.07 | $112.77 | $112.77 | 88,097 |
2023-04-17 | $112.47 | $113.17 | $111.89 | $113.03 | $113.03 | 94,252 |
2023-04-14 | $112.24 | $113.21 | $110.81 | $112.29 | $112.29 | 100,663 |
2023-04-13 | $111.97 | $113.02 | $110.81 | $112.48 | $112.48 | 116,488 |
2023-04-12 | $111.58 | $112.60 | $111.42 | $112.05 | $112.05 | 94,481 |
2023-04-11 | $111.16 | $111.90 | $110.56 | $110.67 | $110.67 | 85,414 |
2023-04-10 | $108.14 | $111.25 | $108.14 | $110.84 | $110.84 | 129,051 |
2023-04-06 | $108.44 | $109.09 | $107.40 | $108.38 | $108.38 | 112,476 |
2023-04-05 | $108.13 | $109.56 | $108.07 | $108.12 | $108.12 | 189,069 |
2023-04-04 | $110.30 | $110.30 | $107.39 | $108.97 | $108.97 | 129,375 |
2023-04-03 | $110.03 | $111.45 | $108.89 | $109.96 | $109.96 | 139,863 |
2023-03-31 | $109.24 | $110.28 | $108.85 | $110.02 | $110.02 | 166,690 |
2023-03-30 | $108.47 | $109.28 | $107.74 | $108.45 | $108.45 | 121,924 |
2023-03-29 | $107.26 | $107.99 | $107.09 | $107.30 | $107.30 | 147,480 |
2023-03-28 | $105.46 | $107.25 | $105.46 | $106.70 | $106.70 | 108,715 |
2023-03-27 | $105.99 | $106.72 | $104.93 | $105.95 | $105.95 | 154,582 |
2023-03-24 | $101.97 | $104.85 | $101.35 | $104.80 | $104.80 | 141,924 |
2023-03-23 | $104.53 | $105.81 | $102.14 | $103.24 | $103.24 | 165,899 |
2023-03-22 | $105.87 | $107.26 | $104.14 | $104.29 | $104.29 | 142,686 |
2023-03-21 | $106.53 | $106.91 | $104.75 | $105.63 | $105.63 | 155,051 |
2023-03-20 | $101.92 | $105.61 | $101.84 | $104.27 | $104.27 | 246,777 |
2023-03-17 | $103.39 | $104.03 | $100.58 | $101.09 | $101.09 | 666,169 |
2023-03-16 | $101.55 | $105.14 | $101.47 | $104.30 | $104.30 | 174,426 |
2023-03-15 | $101.88 | $103.20 | $100.47 | $103.12 | $103.12 | 183,882 |
2023-03-14 | $103.50 | $105.96 | $103.26 | $104.70 | $104.70 | 210,644 |
2023-03-13 | $100.83 | $102.42 | $100.25 | $100.65 | $100.65 | 143,291 |
2023-03-10 | $104.02 | $104.11 | $101.16 | $102.68 | $102.68 | 159,970 |
2023-03-09 | $107.48 | $107.48 | $104.08 | $104.22 | $104.22 | 161,513 |
2023-03-08 | $106.61 | $107.11 | $105.69 | $106.89 | $106.89 | 128,976 |
2023-03-07 | $106.75 | $107.20 | $105.90 | $106.12 | $106.12 | 139,130 |
2023-03-06 | $107.43 | $108.02 | $106.50 | $106.83 | $106.83 | 137,401 |
2023-03-03 | $111.23 | $111.23 | $105.69 | $107.63 | $107.63 | 462,873 |
2023-03-02 | $108.33 | $110.82 | $107.96 | $110.82 | $110.82 | 160,046 |
2023-03-01 | $108.52 | $110.53 | $108.19 | $109.71 | $109.17 | 112,380 |
2023-02-28 | $109.32 | $110.60 | $109.03 | $109.09 | $108.55 | 166,506 |
2023-02-27 | $110.10 | $110.61 | $109.13 | $109.30 | $108.76 | 79,732 |
2023-02-24 | $107.37 | $108.83 | $106.59 | $108.66 | $108.12 | 110,965 |
2023-02-23 | $107.35 | $108.74 | $106.72 | $108.20 | $107.67 | 112,812 |
2023-02-22 | $107.67 | $108.21 | $106.24 | $106.90 | $106.37 | 139,111 |
2023-02-21 | $109.36 | $110.25 | $106.95 | $107.39 | $106.86 | 142,851 |
2023-02-17 | $110.76 | $111.25 | $110.15 | $110.62 | $110.07 | 138,418 |
2023-02-16 | $108.91 | $111.95 | $108.87 | $110.50 | $109.95 | 94,512 |
2023-02-15 | $109.13 | $110.94 | $109.13 | $110.41 | $109.86 | 83,810 |
2023-02-14 | $110.88 | $111.71 | $109.39 | $110.18 | $109.64 | 75,864 |
2023-02-13 | $111.03 | $112.34 | $110.77 | $111.62 | $111.07 | 113,346 |
2023-02-10 | $110.62 | $111.19 | $109.39 | $110.71 | $110.71 | 127,771 |
2023-02-09 | $112.99 | $113.00 | $109.77 | $110.71 | $110.71 | 132,762 |
2023-02-08 | $113.86 | $113.90 | $111.76 | $112.49 | $112.49 | 136,846 |
2023-02-07 | $113.56 | $115.22 | $112.90 | $114.86 | $114.86 | 104,552 |
2023-02-06 | $115.67 | $115.88 | $113.86 | $114.62 | $114.62 | 121,085 |
2023-02-03 | $116.60 | $118.11 | $115.94 | $116.61 | $116.61 | 182,398 |
2023-02-02 | $116.13 | $117.70 | $115.11 | $117.70 | $117.70 | 212,934 |
2023-02-01 | $113.22 | $117.55 | $112.85 | $116.25 | $116.25 | 145,269 |
2023-01-31 | $112.29 | $114.55 | $111.98 | $114.45 | $114.45 | 165,473 |
2023-01-30 | $112.62 | $113.92 | $111.95 | $112.02 | $112.02 | 195,975 |
2023-01-27 | $113.61 | $114.11 | $112.74 | $113.77 | $113.77 | 123,433 |
2023-01-26 | $112.73 | $114.04 | $112.52 | $113.96 | $113.96 | 134,217 |
2023-01-25 | $109.75 | $112.35 | $108.99 | $112.11 | $112.11 | 97,124 |
2023-01-24 | $110.64 | $114.32 | $109.83 | $109.89 | $109.89 | 185,513 |
2023-01-23 | $108.25 | $108.60 | $106.59 | $107.43 | $107.43 | 150,217 |
2023-01-20 | $108.20 | $108.20 | $106.83 | $108.06 | $108.06 | 123,838 |
2023-01-19 | $110.00 | $110.00 | $107.48 | $107.59 | $107.59 | 77,243 |
2023-01-18 | $111.29 | $111.91 | $110.11 | $110.61 | $110.61 | 60,605 |
2023-01-17 | $112.62 | $113.29 | $111.30 | $111.30 | $111.30 | 72,173 |
2023-01-13 | $112.13 | $113.34 | $111.42 | $113.03 | $113.03 | 61,004 |
2023-01-12 | $112.28 | $113.57 | $110.67 | $112.28 | $112.28 | 90,416 |
2023-01-11 | $110.79 | $111.78 | $110.44 | $110.91 | $110.91 | 147,339 |
2023-01-10 | $110.49 | $111.24 | $109.36 | $110.48 | $110.48 | 164,664 |
2023-01-09 | $111.70 | $111.70 | $109.77 | $110.21 | $110.21 | 106,042 |
2023-01-06 | $108.99 | $111.20 | $108.42 | $111.01 | $111.01 | 111,493 |
2023-01-05 | $108.29 | $108.45 | $107.09 | $108.07 | $108.07 | 107,380 |
2023-01-04 | $108.40 | $110.19 | $107.40 | $108.26 | $108.26 | 102,579 |
2023-01-03 | $107.03 | $107.91 | $105.51 | $107.34 | $107.34 | 125,764 |
2022-12-30 | $107.35 | $107.51 | $105.67 | $106.34 | $106.34 | 93,908 |
2022-12-29 | $106.97 | $108.84 | $106.87 | $107.89 | $107.89 | 98,644 |
2022-12-28 | $109.34 | $109.34 | $106.13 | $106.24 | $106.24 | 109,592 |
2022-12-27 | $109.98 | $110.00 | $108.29 | $109.04 | $109.04 | 73,491 |
2022-12-23 | $109.14 | $110.03 | $108.66 | $109.55 | $109.55 | 100,550 |
2022-12-22 | $109.46 | $110.45 | $106.97 | $109.17 | $109.17 | 123,011 |
2022-12-21 | $109.84 | $111.10 | $108.96 | $109.93 | $109.93 | 113,625 |
2022-12-20 | $107.89 | $109.64 | $107.63 | $108.54 | $108.54 | 117,686 |
2022-12-19 | $106.58 | $107.91 | $106.34 | $107.60 | $107.60 | 113,402 |
2022-12-16 | $105.20 | $106.78 | $104.32 | $106.65 | $106.65 | 478,848 |
2022-12-15 | $107.92 | $108.39 | $105.76 | $107.04 | $107.04 | 122,008 |
2022-12-14 | $111.80 | $112.22 | $109.10 | $109.72 | $109.72 | 147,051 |
2022-12-13 | $114.52 | $115.03 | $111.23 | $112.00 | $111.47 | 227,690 |
2022-12-12 | $110.09 | $112.63 | $108.80 | $112.51 | $111.98 | 136,618 |
2022-12-09 | $110.36 | $111.37 | $108.96 | $109.36 | $109.36 | 151,377 |
2022-12-08 | $109.71 | $111.18 | $109.56 | $110.76 | $110.76 | 122,203 |
2022-12-07 | $107.96 | $109.54 | $107.16 | $109.02 | $109.02 | 129,146 |
2022-12-06 | $110.73 | $110.73 | $106.92 | $108.37 | $108.37 | 166,291 |
2022-12-05 | $113.02 | $113.50 | $109.60 | $110.80 | $110.80 | 117,114 |
2022-12-02 | $111.60 | $113.45 | $110.96 | $113.26 | $113.26 | 108,864 |
2022-12-01 | $113.29 | $114.07 | $111.72 | $112.65 | $112.65 | 138,914 |
2022-11-30 | $110.97 | $112.86 | $108.58 | $112.75 | $112.75 | 224,571 |
2022-11-29 | $110.26 | $111.20 | $109.26 | $110.96 | $110.96 | 90,094 |
2022-11-28 | $111.01 | $112.11 | $109.74 | $110.12 | $110.12 | 79,836 |
2022-11-25 | $112.37 | $113.32 | $111.91 | $111.91 | $111.91 | 35,212 |
2022-11-23 | $112.58 | $113.48 | $110.80 | $111.99 | $111.99 | 72,247 |
2022-11-22 | $112.39 | $113.54 | $111.97 | $112.91 | $112.91 | 106,908 |
2022-11-21 | $108.64 | $111.19 | $108.21 | $111.11 | $111.11 | 78,038 |
2022-11-18 | $111.74 | $112.15 | $107.63 | $109.03 | $109.03 | 146,439 |
2022-11-17 | $108.26 | $110.47 | $107.38 | $110.19 | $110.19 | 109,442 |
2022-11-16 | $109.94 | $109.94 | $107.52 | $109.01 | $109.01 | 94,488 |
2022-11-15 | $110.64 | $111.13 | $108.47 | $109.82 | $109.82 | 138,067 |
2022-11-14 | $108.19 | $110.08 | $107.36 | $108.87 | $108.87 | 159,916 |
2022-11-11 | $109.03 | $110.37 | $108.16 | $108.59 | $108.59 | 152,066 |
2022-11-10 | $106.39 | $109.23 | $105.02 | $108.71 | $108.71 | 218,281 |
2022-11-09 | $103.71 | $104.79 | $101.26 | $103.58 | $103.58 | 141,674 |
2022-11-08 | $105.46 | $106.35 | $103.95 | $104.80 | $104.80 | 117,420 |
2022-11-07 | $104.20 | $105.00 | $103.53 | $104.62 | $104.62 | 143,273 |
2022-11-04 | $105.84 | $106.85 | $103.88 | $105.75 | $105.75 | 111,696 |
2022-11-03 | $101.88 | $104.87 | $101.03 | $103.93 | $103.93 | 109,854 |
2022-11-02 | $106.11 | $107.87 | $103.13 | $103.39 | $103.39 | 114,654 |
2022-11-01 | $105.08 | $106.46 | $104.96 | $106.43 | $106.43 | 110,436 |
2022-10-31 | $102.10 | $104.79 | $101.60 | $104.71 | $104.71 | 157,039 |
2022-10-28 | $102.64 | $103.96 | $100.80 | $102.43 | $102.43 | 170,603 |
2022-10-27 | $101.30 | $103.68 | $101.20 | $102.15 | $102.15 | 131,117 |
2022-10-26 | $98.76 | $101.85 | $97.37 | $100.37 | $100.37 | 115,948 |
2022-10-25 | $89.50 | $100.15 | $89.50 | $97.76 | $97.76 | 219,641 |
2022-10-24 | $94.16 | $96.29 | $93.42 | $95.53 | $95.53 | 117,658 |
2022-10-21 | $92.94 | $94.80 | $91.91 | $94.27 | $94.27 | 131,155 |
2022-10-20 | $94.40 | $95.32 | $91.96 | $92.16 | $92.16 | 88,757 |
2022-10-19 | $95.12 | $96.24 | $93.76 | $94.97 | $94.97 | 108,034 |
2022-10-18 | $96.29 | $97.30 | $95.18 | $96.21 | $96.21 | 134,646 |
2022-10-17 | $92.26 | $95.29 | $92.26 | $94.39 | $94.39 | 140,089 |
2022-10-14 | $93.99 | $94.28 | $90.99 | $91.18 | $91.18 | 107,865 |
2022-10-13 | $88.49 | $94.18 | $87.98 | $93.31 | $93.31 | 151,619 |
2022-10-12 | $90.79 | $91.35 | $89.74 | $90.14 | $90.14 | 68,863 |
2022-10-11 | $89.91 | $91.79 | $89.21 | $90.47 | $90.47 | 145,889 |
2022-10-10 | $91.21 | $91.87 | $89.75 | $90.53 | $90.53 | 76,590 |
2022-10-07 | $91.65 | $91.94 | $89.78 | $90.24 | $90.24 | 190,558 |
2022-10-06 | $91.31 | $92.72 | $91.31 | $92.41 | $92.41 | 101,823 |
2022-10-05 | $88.96 | $92.57 | $88.96 | $92.01 | $92.01 | 171,625 |
2022-10-04 | $90.10 | $91.42 | $89.17 | $90.40 | $90.40 | 282,684 |
2022-10-03 | $86.53 | $90.05 | $85.57 | $88.82 | $88.82 | 207,327 |
2022-09-30 | $88.53 | $88.53 | $84.96 | $85.15 | $85.15 | 216,774 |
2022-09-29 | $89.00 | $89.00 | $86.45 | $88.11 | $88.11 | 234,392 |
2022-09-28 | $89.40 | $91.11 | $88.91 | $90.20 | $90.20 | 203,377 |
2022-09-27 | $89.25 | $90.48 | $87.75 | $88.81 | $88.81 | 163,151 |
2022-09-26 | $90.56 | $91.18 | $88.28 | $88.83 | $88.83 | 238,161 |
2022-09-23 | $93.19 | $93.19 | $89.87 | $90.79 | $90.79 | 138,516 |
2022-09-22 | $95.15 | $95.15 | $93.51 | $94.27 | $94.27 | 119,856 |
2022-09-21 | $99.81 | $99.81 | $95.43 | $95.46 | $95.46 | 176,949 |
2022-09-20 | $98.45 | $100.06 | $97.68 | $99.19 | $99.19 | 236,131 |
2022-09-19 | $95.31 | $100.01 | $95.31 | $99.62 | $99.62 | 184,716 |
2022-09-16 | $94.65 | $96.51 | $94.09 | $96.40 | $96.40 | 464,676 |
2022-09-15 | $96.35 | $97.63 | $95.91 | $96.51 | $96.51 | 165,444 |
2022-09-14 | $95.85 | $96.57 | $93.13 | $96.38 | $96.38 | 215,936 |
2022-09-13 | $96.89 | $97.49 | $95.07 | $96.50 | $95.98 | 183,202 |
2022-09-12 | $96.96 | $98.54 | $96.91 | $98.50 | $97.97 | 83,323 |
2022-09-09 | $94.86 | $96.23 | $94.57 | $96.04 | $96.04 | 95,437 |
2022-09-08 | $93.51 | $94.49 | $92.65 | $93.94 | $93.94 | 113,336 |
2022-09-07 | $93.38 | $94.55 | $92.43 | $94.44 | $94.44 | 112,278 |
2022-09-06 | $93.04 | $93.86 | $92.25 | $93.69 | $93.69 | 115,273 |
2022-09-02 | $96.20 | $96.23 | $92.79 | $93.05 | $93.05 | 152,670 |
2022-09-01 | $96.11 | $96.72 | $94.36 | $95.17 | $95.17 | 145,504 |
2022-08-31 | $96.91 | $97.76 | $96.21 | $96.61 | $96.61 | 110,345 |
2022-08-30 | $99.01 | $99.29 | $96.86 | $96.91 | $96.91 | 111,327 |
2022-08-29 | $98.63 | $99.47 | $97.54 | $99.28 | $99.28 | 88,337 |
2022-08-26 | $102.90 | $103.40 | $98.93 | $99.15 | $99.15 | 111,814 |
2022-08-25 | $100.41 | $102.93 | $100.41 | $102.90 | $102.90 | 81,607 |
2022-08-24 | $99.90 | $100.62 | $99.38 | $100.09 | $100.09 | 62,775 |
2022-08-23 | $99.89 | $100.87 | $99.44 | $99.79 | $99.79 | 80,832 |
2022-08-22 | $99.37 | $100.03 | $98.47 | $99.84 | $99.84 | 112,386 |
2022-08-19 | $102.80 | $102.80 | $99.98 | $100.69 | $100.69 | 314,437 |
2022-08-18 | $102.93 | $103.79 | $102.06 | $103.19 | $103.19 | 81,485 |
2022-08-17 | $103.39 | $104.68 | $101.74 | $102.68 | $102.68 | 89,150 |
2022-08-16 | $102.87 | $105.51 | $102.87 | $104.65 | $104.65 | 156,594 |
2022-08-15 | $102.22 | $103.72 | $101.95 | $103.12 | $103.12 | 96,771 |
2022-08-12 | $101.00 | $103.07 | $100.69 | $102.65 | $102.65 | 123,005 |
2022-08-11 | $101.85 | $101.91 | $100.17 | $100.65 | $100.65 | 113,450 |
2022-08-10 | $100.50 | $100.87 | $99.63 | $100.39 | $100.39 | 151,132 |
2022-08-09 | $99.16 | $99.71 | $98.01 | $98.85 | $98.85 | 149,020 |
2022-08-08 | $101.12 | $102.12 | $97.84 | $98.52 | $98.52 | 185,159 |
2022-08-05 | $98.62 | $100.93 | $98.62 | $100.79 | $100.79 | 87,179 |
2022-08-04 | $100.34 | $100.34 | $98.41 | $99.76 | $99.76 | 113,556 |
2022-08-03 | $97.75 | $100.25 | $96.50 | $99.64 | $99.64 | 149,653 |
2022-08-02 | $99.05 | $99.30 | $97.23 | $97.42 | $97.42 | 81,574 |
2022-08-01 | $98.51 | $100.34 | $98.48 | $99.36 | $99.36 | 129,719 |
2022-07-29 | $99.04 | $100.91 | $98.88 | $100.25 | $100.25 | 144,158 |
2022-07-28 | $97.45 | $99.59 | $96.82 | $99.55 | $99.55 | 145,865 |
2022-07-27 | $95.38 | $97.69 | $94.81 | $97.09 | $97.09 | 143,472 |
2022-07-26 | $95.08 | $96.41 | $94.38 | $94.92 | $94.92 | 120,378 |
2022-07-25 | $93.72 | $96.28 | $93.18 | $95.39 | $95.39 | 149,279 |
2022-07-22 | $95.04 | $95.97 | $93.07 | $93.49 | $93.49 | 171,720 |
2022-07-21 | $96.63 | $98.71 | $93.66 | $95.01 | $95.01 | 225,956 |
2022-07-20 | $97.63 | $99.09 | $96.99 | $98.55 | $98.55 | 193,915 |
2022-07-19 | $95.22 | $98.54 | $95.22 | $98.11 | $98.11 | 194,586 |
2022-07-18 | $95.59 | $96.32 | $93.64 | $93.91 | $93.91 | 146,888 |
2022-07-15 | $92.93 | $94.47 | $92.05 | $94.19 | $94.19 | 261,546 |
2022-07-14 | $90.06 | $91.81 | $89.24 | $91.35 | $91.35 | 144,102 |
2022-07-13 | $90.06 | $92.35 | $89.69 | $91.81 | $91.81 | 144,986 |
2022-07-12 | $91.16 | $92.82 | $91.15 | $91.31 | $91.31 | 184,216 |
2022-07-11 | $91.43 | $92.27 | $90.68 | $91.45 | $91.45 | 164,331 |
2022-07-08 | $92.83 | $92.89 | $90.68 | $91.79 | $91.79 | 272,237 |
2022-07-07 | $92.61 | $93.70 | $92.13 | $92.18 | $92.18 | 213,938 |
2022-07-06 | $92.07 | $93.13 | $90.09 | $91.35 | $91.35 | 217,894 |
2022-07-05 | $93.09 | $94.52 | $90.81 | $92.30 | $92.30 | 228,032 |
2022-07-01 | $93.93 | $95.35 | $93.46 | $94.83 | $94.83 | 219,486 |
2022-06-30 | $93.36 | $95.28 | $92.25 | $94.16 | $94.16 | 287,261 |
2022-06-29 | $94.92 | $94.92 | $92.82 | $94.28 | $94.28 | 168,203 |
2022-06-28 | $97.25 | $97.79 | $94.47 | $94.51 | $94.51 | 207,973 |
2022-06-27 | $95.18 | $97.28 | $94.56 | $96.20 | $96.20 | 180,474 |
2022-06-24 | $92.68 | $95.42 | $92.68 | $93.74 | $93.74 | 329,963 |
2022-06-23 | $93.96 | $95.79 | $90.84 | $92.34 | $92.34 | 98,980 |
2022-06-22 | $92.86 | $95.64 | $92.57 | $94.30 | $94.30 | 152,097 |
2022-06-21 | $93.15 | $95.48 | $92.20 | $94.16 | $94.16 | 165,710 |
2022-06-17 | $96.00 | $96.00 | $91.29 | $91.99 | $91.99 | 346,999 |
2022-06-16 | $95.61 | $95.61 | $92.77 | $94.08 | $94.08 | 163,583 |
2022-06-15 | $98.07 | $99.07 | $96.32 | $97.40 | $97.40 | 163,316 |
2022-06-14 | $96.86 | $98.47 | $95.44 | $96.86 | $96.86 | 218,722 |
2022-06-13 | $97.68 | $99.80 | $97.11 | $97.37 | $96.85 | 200,496 |
2022-06-10 | $104.20 | $104.64 | $99.07 | $99.49 | $98.96 | 184,775 |
2022-06-09 | $106.83 | $107.75 | $105.63 | $105.94 | $105.37 | 88,180 |
2022-06-08 | $109.92 | $109.92 | $107.37 | $107.88 | $107.30 | 86,502 |
2022-06-07 | $109.97 | $111.08 | $109.16 | $110.47 | $109.88 | 92,007 |
2022-06-06 | $108.71 | $110.78 | $107.61 | $110.34 | $109.75 | 119,825 |
2022-06-03 | $107.72 | $107.72 | $106.29 | $107.40 | $106.83 | 77,767 |
2022-06-02 | $107.19 | $108.23 | $106.02 | $108.22 | $107.64 | 74,569 |
2022-06-01 | $107.87 | $108.79 | $105.54 | $106.91 | $106.34 | 95,016 |
2022-05-31 | $104.80 | $108.29 | $104.80 | $107.95 | $107.37 | 203,699 |
2022-05-27 | $105.74 | $107.08 | $105.35 | $106.75 | $106.18 | 125,748 |
2022-05-26 | $106.51 | $107.21 | $105.11 | $105.15 | $104.59 | 105,943 |
2022-05-25 | $104.90 | $107.77 | $104.90 | $105.95 | $105.38 | 102,388 |
2022-05-24 | $100.65 | $106.23 | $100.65 | $105.49 | $104.93 | 201,474 |
2022-05-23 | $106.05 | $107.52 | $105.14 | $105.95 | $105.38 | 124,154 |
2022-05-20 | $105.62 | $105.78 | $101.22 | $104.50 | $103.94 | 227,441 |
2022-05-19 | $108.81 | $109.19 | $104.07 | $104.55 | $103.99 | 223,331 |
2022-05-18 | $113.00 | $113.93 | $109.52 | $109.93 | $109.34 | 214,545 |
2022-05-17 | $111.66 | $114.31 | $111.05 | $113.85 | $113.24 | 235,611 |
2022-05-16 | $107.95 | $110.75 | $107.95 | $110.45 | $109.86 | 180,313 |
2022-05-13 | $106.84 | $109.55 | $106.47 | $108.46 | $107.88 | 248,408 |
2022-05-12 | $105.65 | $106.46 | $103.81 | $106.35 | $105.78 | 252,438 |
2022-05-11 | $106.62 | $108.30 | $105.25 | $105.33 | $104.77 | 216,127 |
2022-05-10 | $106.16 | $107.72 | $104.94 | $106.59 | $106.02 | 180,925 |
2022-05-09 | $105.91 | $107.15 | $104.93 | $105.53 | $104.97 | 209,812 |
2022-05-06 | $107.11 | $108.62 | $105.35 | $106.83 | $106.26 | 257,947 |
2022-05-05 | $107.80 | $108.51 | $106.59 | $107.81 | $107.23 | 208,153 |
2022-05-04 | $104.02 | $109.01 | $104.02 | $108.75 | $108.17 | 204,967 |
2022-05-03 | $102.55 | $105.07 | $101.80 | $104.34 | $103.78 | 190,418 |
2022-05-02 | $103.64 | $103.64 | $100.08 | $102.47 | $101.92 | 295,193 |
2022-04-29 | $105.33 | $105.50 | $103.27 | $103.39 | $102.84 | 173,936 |
2022-04-28 | $106.37 | $107.35 | $104.41 | $105.93 | $105.36 | 140,362 |
2022-04-27 | $107.28 | $107.28 | $104.96 | $105.28 | $104.72 | 230,873 |
2022-04-26 | $109.05 | $110.43 | $107.02 | $107.68 | $107.10 | 178,441 |
2022-04-25 | $108.74 | $110.78 | $106.78 | $110.20 | $109.61 | 198,612 |
2022-04-22 | $111.84 | $112.13 | $109.54 | $109.78 | $109.19 | 272,381 |
2022-04-21 | $115.22 | $116.09 | $111.78 | $112.44 | $111.84 | 269,348 |
2022-04-20 | $119.99 | $122.28 | $114.25 | $114.84 | $114.23 | 482,378 |
2022-04-19 | $118.67 | $120.39 | $118.53 | $119.60 | $118.96 | 257,877 |
2022-04-18 | $117.43 | $119.39 | $116.78 | $118.01 | $117.38 | 268,499 |
2022-04-14 | $117.85 | $118.22 | $116.33 | $117.29 | $116.66 | 198,410 |
2022-04-13 | $116.32 | $117.98 | $116.09 | $117.37 | $116.74 | 255,788 |
2022-04-12 | $116.30 | $117.41 | $115.07 | $115.82 | $115.20 | 201,918 |
2022-04-11 | $117.20 | $118.36 | $115.48 | $115.88 | $115.26 | 188,907 |
2022-04-08 | $117.20 | $118.22 | $115.12 | $116.91 | $116.29 | 246,535 |
2022-04-07 | $116.90 | $117.90 | $115.16 | $116.96 | $116.34 | 287,748 |
2022-04-06 | $116.47 | $117.92 | $115.50 | $117.37 | $116.74 | 258,879 |
2022-04-05 | $119.74 | $120.59 | $116.86 | $117.04 | $116.42 | 170,342 |
2022-04-04 | $121.41 | $122.19 | $118.48 | $120.49 | $119.85 | 222,909 |
2022-04-01 | $123.99 | $124.79 | $121.40 | $121.80 | $121.15 | 278,124 |
2022-03-31 | $125.44 | $125.46 | $121.85 | $123.33 | $122.67 | 229,798 |
2022-03-30 | $126.99 | $127.58 | $124.94 | $126.42 | $125.74 | 164,067 |
2022-03-29 | $125.96 | $126.79 | $125.36 | $126.41 | $125.73 | 140,505 |
2022-03-28 | $124.48 | $125.38 | $123.44 | $125.00 | $124.33 | 105,684 |
2022-03-25 | $123.47 | $125.87 | $123.39 | $125.70 | $125.03 | 150,705 |
2022-03-24 | $122.44 | $122.81 | $121.34 | $122.76 | $122.10 | 90,501 |
2022-03-23 | $122.36 | $122.40 | $120.88 | $122.00 | $121.35 | 123,838 |
2022-03-22 | $124.74 | $125.23 | $122.34 | $122.61 | $121.96 | 124,854 |
2022-03-21 | $123.18 | $124.77 | $122.57 | $124.09 | $123.43 | 141,426 |
2022-03-18 | $124.85 | $125.00 | $121.67 | $123.37 | $122.71 | 293,965 |
2022-03-17 | $122.85 | $126.10 | $122.82 | $124.88 | $124.21 | 200,582 |
2022-03-16 | $121.92 | $124.04 | $120.42 | $123.80 | $123.14 | 399,656 |
2022-03-15 | $121.39 | $122.08 | $118.65 | $122.00 | $121.35 | 375,615 |
2022-03-14 | $120.48 | $121.86 | $119.88 | $121.39 | $120.74 | 215,535 |
2022-03-11 | $117.02 | $120.15 | $117.02 | $119.93 | $119.29 | 198,575 |
2022-03-10 | $113.07 | $117.08 | $112.87 | $117.08 | $116.45 | 177,446 |
2022-03-09 | $117.15 | $117.15 | $113.88 | $115.08 | $114.47 | 219,209 |
2022-03-08 | $115.50 | $118.11 | $115.23 | $115.85 | $115.23 | 326,758 |
2022-03-07 | $114.81 | $116.30 | $112.67 | $115.10 | $114.49 | 207,790 |
2022-03-04 | $110.51 | $114.60 | $110.08 | $114.45 | $113.84 | 201,112 |
2022-03-03 | $109.55 | $111.65 | $108.62 | $111.46 | $110.86 | 141,444 |
2022-03-02 | $105.50 | $109.14 | $105.49 | $108.61 | $108.03 | 147,236 |
2022-03-01 | $105.88 | $105.94 | $103.77 | $104.74 | $104.18 | 181,527 |
2022-02-28 | $105.15 | $106.84 | $104.33 | $106.63 | $106.06 | 193,499 |
2022-02-25 | $104.98 | $106.99 | $103.93 | $106.55 | $105.98 | 122,505 |
2022-02-24 | $101.33 | $104.69 | $100.59 | $104.59 | $104.03 | 181,411 |
2022-02-23 | $106.60 | $106.70 | $103.10 | $103.54 | $102.48 | 147,461 |
2022-02-22 | $105.50 | $107.27 | $104.31 | $105.65 | $104.57 | 150,008 |
2022-02-18 | $105.65 | $106.86 | $105.03 | $105.64 | $104.56 | 87,850 |
2022-02-17 | $107.05 | $107.48 | $105.59 | $105.67 | $104.59 | 120,295 |
2022-02-16 | $105.09 | $107.87 | $105.09 | $107.79 | $106.68 | 207,001 |
2022-02-15 | $104.37 | $105.94 | $104.36 | $105.29 | $104.21 | 108,748 |
2022-02-14 | $102.32 | $103.54 | $101.44 | $103.18 | $102.12 | 116,707 |
2022-02-11 | $102.26 | $103.27 | $101.16 | $101.76 | $100.72 | 113,967 |
2022-02-10 | $103.21 | $103.31 | $101.55 | $102.08 | $101.03 | 186,458 |
2022-02-09 | $105.50 | $106.27 | $104.07 | $104.21 | $103.14 | 119,335 |
2022-02-08 | $103.18 | $104.95 | $102.91 | $104.65 | $103.58 | 133,454 |
2022-02-07 | $103.24 | $104.25 | $102.32 | $103.32 | $102.26 | 101,539 |
2022-02-04 | $104.71 | $104.71 | $102.73 | $103.55 | $102.49 | 132,437 |
2022-02-03 | $105.54 | $106.81 | $104.28 | $104.97 | $103.89 | 491,447 |
2022-02-02 | $104.95 | $107.21 | $103.21 | $104.55 | $103.48 | 334,009 |
2022-02-01 | $104.16 | $105.81 | $102.94 | $105.58 | $104.50 | 142,679 |
2022-01-31 | $103.52 | $104.46 | $100.98 | $104.45 | $103.38 | 195,401 |
2022-01-28 | $103.36 | $104.95 | $101.36 | $104.88 | $103.80 | 209,921 |
2022-01-27 | $104.93 | $105.21 | $101.96 | $103.02 | $101.96 | 181,351 |
2022-01-26 | $103.39 | $105.77 | $102.32 | $103.69 | $102.63 | 236,065 |
2022-01-25 | $94.64 | $103.22 | $94.64 | $102.03 | $100.98 | 414,000 |
2022-01-24 | $94.12 | $96.42 | $93.03 | $95.82 | $94.84 | 332,282 |
2022-01-21 | $96.47 | $97.80 | $95.03 | $95.24 | $94.26 | 178,455 |
2022-01-20 | $97.98 | $99.58 | $96.23 | $96.53 | $95.54 | 159,522 |
2022-01-19 | $100.34 | $101.43 | $97.99 | $98.39 | $97.38 | 110,735 |
2022-01-18 | $100.52 | $102.04 | $99.94 | $100.65 | $99.62 | 101,104 |
2022-01-14 | $100.58 | $101.90 | $100.01 | $101.77 | $100.73 | 113,155 |
2022-01-13 | $101.02 | $102.81 | $100.55 | $101.58 | $100.54 | 62,985 |
2022-01-12 | $101.56 | $102.82 | $100.65 | $100.72 | $99.69 | 125,567 |
2022-01-11 | $101.42 | $101.42 | $98.36 | $100.97 | $99.93 | 143,855 |
2022-01-10 | $103.31 | $103.63 | $100.89 | $101.53 | $100.49 | 162,998 |
2022-01-07 | $104.85 | $105.28 | $102.86 | $102.90 | $101.84 | 138,549 |
2022-01-06 | $105.21 | $106.02 | $104.80 | $105.31 | $104.23 | 102,884 |
2022-01-05 | $105.46 | $106.87 | $104.68 | $104.88 | $103.80 | 116,039 |
2022-01-04 | $104.48 | $106.31 | $104.28 | $105.38 | $104.30 | 85,502 |
2022-01-03 | $104.20 | $106.25 | $103.29 | $103.91 | $102.84 | 99,120 |
2021-12-31 | $102.67 | $104.86 | $102.67 | $104.19 | $103.12 | 70,642 |
2021-12-30 | $104.19 | $104.75 | $103.01 | $103.11 | $102.05 | 65,400 |
2021-12-29 | $102.90 | $104.25 | $102.80 | $103.78 | $102.72 | 111,515 |
2021-12-28 | $103.64 | $104.48 | $102.93 | $103.06 | $102.00 | 121,978 |
2021-12-27 | $102.97 | $103.69 | $101.81 | $103.33 | $102.27 | 91,217 |
2021-12-23 | $103.38 | $103.94 | $103.03 | $103.07 | $102.01 | 66,934 |
2021-12-22 | $102.75 | $103.04 | $101.72 | $102.81 | $101.76 | 114,534 |
2021-12-21 | $101.25 | $103.19 | $101.25 | $102.79 | $101.74 | 139,220 |
2021-12-20 | $99.10 | $100.55 | $97.07 | $100.18 | $99.15 | 245,982 |
2021-12-17 | $101.77 | $103.85 | $100.28 | $100.56 | $99.53 | 319,964 |
2021-12-16 | $103.58 | $104.64 | $101.52 | $102.28 | $101.23 | 137,453 |
2021-12-15 | $100.67 | $102.90 | $100.10 | $102.48 | $101.43 | 147,284 |
2021-12-14 | $101.90 | $103.02 | $100.85 | $101.39 | $100.35 | 216,984 |
2021-12-13 | $103.32 | $103.70 | $102.08 | $102.70 | $101.15 | 119,804 |
2021-12-10 | $105.69 | $105.78 | $103.41 | $104.18 | $102.61 | 133,919 |
2021-12-09 | $104.84 | $105.50 | $103.93 | $104.53 | $102.95 | 83,052 |
2021-12-08 | $106.37 | $107.14 | $105.58 | $105.70 | $104.10 | 120,294 |
2021-12-07 | $105.25 | $107.33 | $105.16 | $106.42 | $104.81 | 111,602 |
2021-12-06 | $102.36 | $106.22 | $102.36 | $105.59 | $103.99 | 160,417 |
2021-12-03 | $100.62 | $101.85 | $99.69 | $100.81 | $99.29 | 118,211 |
2021-12-02 | $97.42 | $100.62 | $96.57 | $100.03 | $98.52 | 98,637 |
2021-12-01 | $100.78 | $100.78 | $96.52 | $96.55 | $95.09 | 135,960 |
2021-11-30 | $99.98 | $100.77 | $98.36 | $98.50 | $97.01 | 119,630 |
2021-11-29 | $102.99 | $102.99 | $100.81 | $101.29 | $99.76 | 129,436 |
2021-11-26 | $101.04 | $102.19 | $98.96 | $101.87 | $100.33 | 127,119 |
2021-11-24 | $105.00 | $105.34 | $103.45 | $104.27 | $102.69 | 72,332 |
2021-11-23 | $104.89 | $107.13 | $104.89 | $105.45 | $103.86 | 128,689 |
2021-11-22 | $102.76 | $106.02 | $102.76 | $104.42 | $102.84 | 95,123 |
2021-11-19 | $101.14 | $102.25 | $100.52 | $101.95 | $100.41 | 115,688 |
2021-11-18 | $101.72 | $102.60 | $100.47 | $102.15 | $100.61 | 234,623 |
2021-11-17 | $100.77 | $101.89 | $100.14 | $101.64 | $100.10 | 110,911 |
2021-11-16 | $101.86 | $102.71 | $101.35 | $101.50 | $99.97 | 113,620 |
2021-11-15 | $105.37 | $105.37 | $102.06 | $102.41 | $100.86 | 146,171 |
2021-11-12 | $104.96 | $105.10 | $103.54 | $104.56 | $102.98 | 90,949 |
2021-11-11 | $104.47 | $105.17 | $104.25 | $104.74 | $103.16 | 68,307 |
2021-11-10 | $104.58 | $105.53 | $103.77 | $104.58 | $103.00 | 140,121 |
2021-11-09 | $105.80 | $105.80 | $104.28 | $104.58 | $103.00 | 108,039 |
2021-11-08 | $105.00 | $105.97 | $104.48 | $105.81 | $104.21 | 99,070 |
2021-11-05 | $101.49 | $104.71 | $101.49 | $104.33 | $102.75 | 147,160 |
2021-11-04 | $99.68 | $101.48 | $99.44 | $100.12 | $98.61 | 135,795 |
2021-11-03 | $97.04 | $99.84 | $96.92 | $99.13 | $97.63 | 108,245 |
2021-11-02 | $97.51 | $97.72 | $96.54 | $97.26 | $95.79 | 108,017 |
2021-11-01 | $95.32 | $97.50 | $94.60 | $96.73 | $95.27 | 91,097 |
2021-10-29 | $95.36 | $96.41 | $94.69 | $94.85 | $93.42 | 99,487 |
2021-10-28 | $94.10 | $95.54 | $93.90 | $95.53 | $94.09 | 61,061 |
2021-10-27 | $95.54 | $96.34 | $93.16 | $93.29 | $91.88 | 134,276 |
2021-10-26 | $95.50 | $96.31 | $94.93 | $95.99 | $94.54 | 152,555 |
2021-10-25 | $93.69 | $95.65 | $93.43 | $95.49 | $94.05 | 108,567 |
2021-10-22 | $95.88 | $96.08 | $93.38 | $93.75 | $92.33 | 128,757 |
2021-10-21 | $97.59 | $98.25 | $95.11 | $95.67 | $94.22 | 169,263 |
2021-10-20 | $96.16 | $98.76 | $96.04 | $98.44 | $96.95 | 110,983 |
2021-10-19 | $96.18 | $96.87 | $95.83 | $96.18 | $94.73 | 141,895 |
2021-10-18 | $95.43 | $96.43 | $94.89 | $96.23 | $94.78 | 124,545 |
2021-10-15 | $96.79 | $96.79 | $94.78 | $95.79 | $94.34 | 156,153 |
2021-10-14 | $93.38 | $94.10 | $92.15 | $94.07 | $92.65 | 90,974 |
2021-10-13 | $92.08 | $93.06 | $91.57 | $92.47 | $91.07 | 69,865 |
2021-10-12 | $91.68 | $92.61 | $91.65 | $92.49 | $91.09 | 80,884 |
2021-10-11 | $92.24 | $93.16 | $91.94 | $92.02 | $90.63 | 39,800 |
2021-10-08 | $92.43 | $93.18 | $91.46 | $91.60 | $90.22 | 76,247 |
2021-10-07 | $92.60 | $93.21 | $92.29 | $92.68 | $91.28 | 88,608 |
2021-10-06 | $90.46 | $92.15 | $89.74 | $92.15 | $90.76 | 76,896 |
2021-10-05 | $93.27 | $93.27 | $91.55 | $91.66 | $90.27 | 91,243 |
2021-10-04 | $92.09 | $92.85 | $91.36 | $92.52 | $91.12 | 110,004 |
2021-10-01 | $90.08 | $93.09 | $89.92 | $91.64 | $90.25 | 144,001 |
2021-09-30 | $91.74 | $91.74 | $89.56 | $89.56 | $88.21 | 231,712 |
2021-09-29 | $89.31 | $90.91 | $88.61 | $90.91 | $89.54 | 133,332 |
2021-09-28 | $90.08 | $91.16 | $89.15 | $89.27 | $87.92 | 78,606 |
2021-09-27 | $88.54 | $91.51 | $88.54 | $90.35 | $88.98 | 160,178 |
2021-09-24 | $87.16 | $89.32 | $87.02 | $88.27 | $86.94 | 113,681 |
2021-09-23 | $86.52 | $88.01 | $86.52 | $87.54 | $86.22 | 122,689 |
2021-09-22 | $85.59 | $87.12 | $85.33 | $86.09 | $84.79 | 89,553 |
2021-09-21 | $86.71 | $86.88 | $84.79 | $84.84 | $83.56 | 120,308 |
2021-09-20 | $85.50 | $86.67 | $84.50 | $85.82 | $84.52 | 174,903 |
2021-09-17 | $87.06 | $87.25 | $85.88 | $86.47 | $85.16 | 465,417 |
2021-09-16 | $88.26 | $88.26 | $86.50 | $86.89 | $85.58 | 132,342 |
2021-09-15 | $86.64 | $87.90 | $86.64 | $87.66 | $86.33 | 98,234 |
2021-09-14 | $89.10 | $89.10 | $86.13 | $86.38 | $85.07 | 141,186 |
2021-09-13 | $89.00 | $89.10 | $87.84 | $89.03 | $87.18 | 145,242 |
2021-09-10 | $89.14 | $89.31 | $88.28 | $88.38 | $86.54 | 83,909 |
2021-09-09 | $88.66 | $89.80 | $87.78 | $88.85 | $87.00 | 97,271 |
2021-09-08 | $88.29 | $89.26 | $87.21 | $88.52 | $86.68 | 232,983 |
2021-09-07 | $89.94 | $90.41 | $88.80 | $88.91 | $87.06 | 100,761 |
2021-09-03 | $90.30 | $90.56 | $89.72 | $90.41 | $88.53 | 134,890 |
2021-09-02 | $91.78 | $91.78 | $90.24 | $90.77 | $88.88 | 167,551 |
2021-09-01 | $91.83 | $92.31 | $90.32 | $91.46 | $89.56 | 109,277 |
2021-08-31 | $91.43 | $92.41 | $91.19 | $91.68 | $89.77 | 137,953 |
2021-08-30 | $92.05 | $92.59 | $91.06 | $91.93 | $90.02 | 121,246 |
2021-08-27 | $88.95 | $92.75 | $88.95 | $91.83 | $89.92 | 217,011 |
2021-08-26 | $88.77 | $89.60 | $88.25 | $89.06 | $87.21 | 141,131 |
2021-08-25 | $87.59 | $89.59 | $87.04 | $89.25 | $87.39 | 143,515 |
2021-08-24 | $87.08 | $87.81 | $86.64 | $87.69 | $85.87 | 95,871 |
2021-08-23 | $86.82 | $87.95 | $86.78 | $86.79 | $84.99 | 116,305 |
2021-08-20 | $85.64 | $86.55 | $84.64 | $86.44 | $84.64 | 172,941 |
2021-08-19 | $86.78 | $87.65 | $85.37 | $85.80 | $84.02 | 209,254 |
2021-08-18 | $91.35 | $92.03 | $87.47 | $87.58 | $85.76 | 213,736 |
2021-08-17 | $92.21 | $93.39 | $90.93 | $91.77 | $89.86 | 121,299 |
2021-08-16 | $93.14 | $94.32 | $92.31 | $93.35 | $91.41 | 67,598 |
2021-08-13 | $94.26 | $94.34 | $93.11 | $93.95 | $92.00 | 52,809 |
2021-08-12 | $94.95 | $94.98 | $93.70 | $93.96 | $92.01 | 83,562 |
2021-08-11 | $92.50 | $94.85 | $92.50 | $94.81 | $92.84 | 86,707 |
2021-08-10 | $91.20 | $93.06 | $90.60 | $92.47 | $90.55 | 93,142 |
2021-08-09 | $92.76 | $92.76 | $90.71 | $90.99 | $89.10 | 129,862 |
2021-08-06 | $91.59 | $93.05 | $90.52 | $92.79 | $90.86 | 163,302 |
2021-08-05 | $89.76 | $91.01 | $89.47 | $90.22 | $88.34 | 103,360 |
2021-08-04 | $90.66 | $91.36 | $88.96 | $89.15 | $87.30 | 78,813 |
2021-08-03 | $90.75 | $92.04 | $89.80 | $91.82 | $89.91 | 93,327 |
2021-08-02 | $92.47 | $93.42 | $89.87 | $90.13 | $88.26 | 79,618 |
2021-07-30 | $91.26 | $92.37 | $90.31 | $92.25 | $90.33 | 164,839 |
2021-07-29 | $91.89 | $92.60 | $91.15 | $92.00 | $90.09 | 79,260 |
2021-07-28 | $90.96 | $91.37 | $88.86 | $90.72 | $88.83 | 89,772 |
2021-07-27 | $89.78 | $91.39 | $89.39 | $90.41 | $88.53 | 118,754 |
2021-07-26 | $91.63 | $91.85 | $89.73 | $90.98 | $89.09 | 115,460 |
2021-07-23 | $90.06 | $90.26 | $88.32 | $89.97 | $88.10 | 88,947 |
2021-07-22 | $90.68 | $90.68 | $88.86 | $89.01 | $87.16 | 119,378 |
2021-07-21 | $91.93 | $93.71 | $90.88 | $91.17 | $89.27 | 181,011 |
2021-07-20 | $86.15 | $91.39 | $85.91 | $90.90 | $89.01 | 262,124 |
2021-07-19 | $86.41 | $87.29 | $84.60 | $86.00 | $84.21 | 317,983 |
2021-07-16 | $90.27 | $91.77 | $87.21 | $88.50 | $86.66 | 247,278 |
2021-07-15 | $86.57 | $88.64 | $86.57 | $88.00 | $86.17 | 105,623 |
2021-07-14 | $88.24 | $88.42 | $86.85 | $87.50 | $85.68 | 106,924 |
2021-07-13 | $87.46 | $88.45 | $86.99 | $87.47 | $85.65 | 92,554 |
2021-07-12 | $86.68 | $88.72 | $86.68 | $88.14 | $86.31 | 110,650 |
2021-07-09 | $87.11 | $88.78 | $86.43 | $87.53 | $85.71 | 190,063 |
2021-07-08 | $85.34 | $87.50 | $84.86 | $85.77 | $83.99 | 114,558 |
2021-07-07 | $85.76 | $88.02 | $85.62 | $86.91 | $85.10 | 110,242 |
2021-07-06 | $87.96 | $88.00 | $85.53 | $86.69 | $84.89 | 134,209 |
2021-07-02 | $88.83 | $88.83 | $87.54 | $87.81 | $85.98 | 96,192 |
2021-07-01 | $89.62 | $90.11 | $88.44 | $88.79 | $86.94 | 99,816 |
2021-06-30 | $86.72 | $89.17 | $86.38 | $88.47 | $86.63 | 240,550 |
2021-06-29 | $88.60 | $89.09 | $86.50 | $86.64 | $84.84 | 128,368 |
2021-06-28 | $90.57 | $90.57 | $88.45 | $88.81 | $86.96 | 181,195 |
2021-06-25 | $92.60 | $93.10 | $90.32 | $90.50 | $88.62 | 770,943 |
2021-06-24 | $90.32 | $92.49 | $89.47 | $92.27 | $90.35 | 103,842 |
2021-06-23 | $90.36 | $90.53 | $89.44 | $89.62 | $87.76 | 176,761 |
2021-06-22 | $90.09 | $90.75 | $89.69 | $90.59 | $88.71 | 132,783 |
2021-06-21 | $88.56 | $91.66 | $88.28 | $90.75 | $88.86 | 161,960 |
2021-06-18 | $89.34 | $89.43 | $87.85 | $87.85 | $86.02 | 324,098 |
2021-06-17 | $95.82 | $95.82 | $90.34 | $90.51 | $88.63 | 181,731 |
2021-06-16 | $96.01 | $96.53 | $95.29 | $95.83 | $93.84 | 117,980 |
2021-06-15 | $95.59 | $96.80 | $95.39 | $96.52 | $94.51 | 100,466 |
2021-06-14 | $96.50 | $96.56 | $95.27 | $95.52 | $93.53 | 127,148 |
2021-06-11 | $97.02 | $97.73 | $97.02 | $97.30 | $94.78 | 132,105 |
2021-06-10 | $97.46 | $97.59 | $96.67 | $97.06 | $94.55 | 138,490 |
2021-06-09 | $96.62 | $96.80 | $95.68 | $96.51 | $94.01 | 175,206 |
2021-06-08 | $95.92 | $97.16 | $95.15 | $96.52 | $94.02 | 125,365 |
2021-06-07 | $96.95 | $97.00 | $95.85 | $96.05 | $93.56 | 140,699 |
2021-06-04 | $97.71 | $97.71 | $95.46 | $96.58 | $94.08 | 164,490 |
2021-06-03 | $99.01 | $99.01 | $97.44 | $97.55 | $95.02 | 158,279 |
2021-06-02 | $100.50 | $100.55 | $98.76 | $99.49 | $96.91 | 200,185 |
2021-06-01 | $99.83 | $101.19 | $98.72 | $100.17 | $97.58 | 106,452 |
2021-05-28 | $98.48 | $98.78 | $97.43 | $98.66 | $96.11 | 67,348 |
2021-05-27 | $98.57 | $99.35 | $97.88 | $98.47 | $95.92 | 140,576 |
2021-05-26 | $97.26 | $97.99 | $96.65 | $97.18 | $94.66 | 132,522 |
2021-05-25 | $99.04 | $100.48 | $97.24 | $97.34 | $94.82 | 119,426 |
2021-05-24 | $98.40 | $99.50 | $97.11 | $99.07 | $96.51 | 79,638 |
2021-05-21 | $97.92 | $98.23 | $96.97 | $97.82 | $95.29 | 70,464 |
2021-05-20 | $96.01 | $97.39 | $95.35 | $96.91 | $94.40 | 127,222 |
2021-05-19 | $95.61 | $96.36 | $94.00 | $96.25 | $93.76 | 88,832 |
2021-05-18 | $99.67 | $99.74 | $96.92 | $96.97 | $94.46 | 111,763 |
2021-05-17 | $100.51 | $100.81 | $98.80 | $99.66 | $97.08 | 115,465 |
2021-05-14 | $101.15 | $101.55 | $100.05 | $101.48 | $98.85 | 103,196 |
2021-05-13 | $99.51 | $102.13 | $99.51 | $100.14 | $97.55 | 208,185 |
2021-05-12 | $103.46 | $103.46 | $99.27 | $99.59 | $97.01 | 153,608 |
2021-05-11 | $102.80 | $104.30 | $102.80 | $103.75 | $101.06 | 134,354 |
2021-05-10 | $103.70 | $106.31 | $103.31 | $104.38 | $101.68 | 193,597 |
2021-05-07 | $101.08 | $103.82 | $100.38 | $103.66 | $100.98 | 115,686 |
2021-05-06 | $100.80 | $101.51 | $99.94 | $101.39 | $98.77 | 163,814 |
2021-05-05 | $99.33 | $100.99 | $98.22 | $100.23 | $97.64 | 218,300 |
2021-05-04 | $97.74 | $99.46 | $96.26 | $99.20 | $96.63 | 181,967 |
2021-05-03 | $98.50 | $98.81 | $96.80 | $98.17 | $95.63 | 151,485 |
2021-04-30 | $97.08 | $98.03 | $96.20 | $97.71 | $95.18 | 243,007 |
2021-04-29 | $98.39 | $98.41 | $97.17 | $97.94 | $95.40 | 66,618 |
2021-04-28 | $97.27 | $98.18 | $96.04 | $97.56 | $95.03 | 91,029 |
2021-04-27 | $96.82 | $97.41 | $96.10 | $96.97 | $94.46 | 147,128 |
2021-04-26 | $97.10 | $97.69 | $96.08 | $97.00 | $94.49 | 170,434 |
2021-04-23 | $94.55 | $96.65 | $93.34 | $96.29 | $93.80 | 152,309 |
2021-04-22 | $94.87 | $95.54 | $94.01 | $94.02 | $91.59 | 141,091 |
2021-04-21 | $91.73 | $94.71 | $91.73 | $94.71 | $92.26 | 227,897 |
2021-04-20 | $95.70 | $96.70 | $89.67 | $92.26 | $89.87 | 319,751 |
2021-04-19 | $95.05 | $96.56 | $94.13 | $95.68 | $93.20 | 237,260 |
2021-04-16 | $96.86 | $97.03 | $95.36 | $95.88 | $93.40 | 163,175 |
2021-04-15 | $95.92 | $96.49 | $94.95 | $96.21 | $93.72 | 140,753 |
2021-04-14 | $94.31 | $96.99 | $93.11 | $95.70 | $93.22 | 156,795 |
2021-04-13 | $95.07 | $96.69 | $93.50 | $93.90 | $91.47 | 142,911 |
2021-04-12 | $94.35 | $96.31 | $94.35 | $95.69 | $93.21 | 141,822 |
2021-04-09 | $93.38 | $94.69 | $93.38 | $93.99 | $91.56 | 106,104 |
2021-04-08 | $93.84 | $94.21 | $92.23 | $93.86 | $91.43 | 126,983 |
2021-04-07 | $95.23 | $95.80 | $93.57 | $93.90 | $91.47 | 101,967 |
2021-04-06 | $95.01 | $96.44 | $94.45 | $95.06 | $92.60 | 123,516 |
2021-04-05 | $94.92 | $95.80 | $94.36 | $95.19 | $92.73 | 143,366 |
2021-04-01 | $93.03 | $94.21 | $92.06 | $94.17 | $91.73 | 140,726 |
2021-03-31 | $93.26 | $94.48 | $91.89 | $92.74 | $90.34 | 252,542 |
2021-03-30 | $90.85 | $93.23 | $90.84 | $92.67 | $90.27 | 155,483 |
2021-03-29 | $93.03 | $95.13 | $90.75 | $90.85 | $88.50 | 274,779 |
2021-03-26 | $91.98 | $93.16 | $90.55 | $93.11 | $90.70 | 178,834 |
2021-03-25 | $88.44 | $90.75 | $87.24 | $90.38 | $88.04 | 208,118 |
2021-03-24 | $88.35 | $91.03 | $87.97 | $89.17 | $86.86 | 311,785 |
2021-03-23 | $87.35 | $88.45 | $86.48 | $87.31 | $85.05 | 330,742 |
2021-03-22 | $88.44 | $90.06 | $87.03 | $88.42 | $86.13 | 313,262 |
2021-03-19 | $91.43 | $92.90 | $88.45 | $88.45 | $86.16 | 962,479 |
2021-03-18 | $95.06 | $95.63 | $90.68 | $90.68 | $88.33 | 487,599 |
2021-03-17 | $97.50 | $98.15 | $95.26 | $95.57 | $93.10 | 184,861 |
2021-03-16 | $97.79 | $98.37 | $96.62 | $97.22 | $94.70 | 135,400 |
2021-03-15 | $100.71 | $100.71 | $97.63 | $98.23 | $95.69 | 203,974 |
2021-03-12 | $100.01 | $101.34 | $99.61 | $100.98 | $98.37 | 110,653 |
2021-03-11 | $98.24 | $100.44 | $96.85 | $99.40 | $96.83 | 144,521 |
2021-03-10 | $96.60 | $97.99 | $96.04 | $97.87 | $95.34 | 180,662 |
2021-03-09 | $98.04 | $98.34 | $96.36 | $96.53 | $94.03 | 148,873 |
2021-03-08 | $98.27 | $99.99 | $97.60 | $97.84 | $95.31 | 227,670 |
2021-03-05 | $97.08 | $97.63 | $95.34 | $97.48 | $94.96 | 249,597 |
2021-03-04 | $96.50 | $97.96 | $94.28 | $95.58 | $93.11 | 212,279 |
2021-03-03 | $96.60 | $98.67 | $96.22 | $96.62 | $94.12 | 153,832 |
2021-03-02 | $98.27 | $98.34 | $96.04 | $96.28 | $93.79 | 163,226 |
2021-03-01 | $97.14 | $98.98 | $97.07 | $98.39 | $95.84 | 192,036 |
2021-02-26 | $95.90 | $97.18 | $94.79 | $95.43 | $92.96 | 211,822 |
2021-02-25 | $98.83 | $99.40 | $96.07 | $96.07 | $93.58 | 190,593 |
2021-02-24 | $99.28 | $100.26 | $98.32 | $99.29 | $96.22 | 187,585 |
2021-02-23 | $98.44 | $99.00 | $97.47 | $98.64 | $95.59 | 231,101 |
2021-02-22 | $98.92 | $101.16 | $98.36 | $99.04 | $95.98 | 165,334 |
2021-02-19 | $95.58 | $99.51 | $95.58 | $99.42 | $96.35 | 208,033 |
2021-02-18 | $96.15 | $96.91 | $95.04 | $96.31 | $93.33 | 198,118 |
2021-02-17 | $97.92 | $98.37 | $95.93 | $96.44 | $93.46 | 276,536 |
2021-02-16 | $99.48 | $100.63 | $98.48 | $98.49 | $95.44 | 187,063 |
2021-02-12 | $96.71 | $99.00 | $96.71 | $98.93 | $95.87 | 139,545 |
2021-02-11 | $97.41 | $97.80 | $95.52 | $97.13 | $94.13 | 143,973 |
2021-02-10 | $98.08 | $98.34 | $96.47 | $96.77 | $93.78 | 198,994 |
2021-02-09 | $97.83 | $99.18 | $96.95 | $97.63 | $94.61 | 198,280 |
2021-02-08 | $96.47 | $98.82 | $96.11 | $97.79 | $94.77 | 188,429 |
2021-02-05 | $94.80 | $95.88 | $93.66 | $95.62 | $92.66 | 241,753 |
2021-02-04 | $92.30 | $93.65 | $91.04 | $93.59 | $90.70 | 286,223 |
2021-02-03 | $92.03 | $92.69 | $90.79 | $92.20 | $89.35 | 179,531 |
2021-02-02 | $93.60 | $93.60 | $91.64 | $92.41 | $89.55 | 215,675 |
2021-02-01 | $92.04 | $92.92 | $89.90 | $92.50 | $89.64 | 499,436 |
2021-01-29 | $88.77 | $94.80 | $87.92 | $92.80 | $89.93 | 839,024 |
2021-01-28 | $88.72 | $90.73 | $87.27 | $88.37 | $85.64 | 577,811 |
2021-01-27 | $87.08 | $93.39 | $85.91 | $91.40 | $88.57 | 521,338 |
2021-01-26 | $89.63 | $89.63 | $88.16 | $88.90 | $86.15 | 205,930 |
2021-01-25 | $87.83 | $89.39 | $86.61 | $89.32 | $86.56 | 201,313 |
2021-01-22 | $86.45 | $88.23 | $85.05 | $88.01 | $85.29 | 192,863 |
2021-01-21 | $89.68 | $89.68 | $87.63 | $87.68 | $84.97 | 186,483 |
2021-01-20 | $90.03 | $90.27 | $88.17 | $89.29 | $86.53 | 206,681 |
2021-01-19 | $90.43 | $92.11 | $90.04 | $90.21 | $87.42 | 223,489 |
2021-01-15 | $87.68 | $89.92 | $86.14 | $89.57 | $86.80 | 213,805 |
2021-01-14 | $88.64 | $89.53 | $87.79 | $88.91 | $86.16 | 95,228 |
2021-01-13 | $90.06 | $90.18 | $87.85 | $87.89 | $85.17 | 122,606 |
2021-01-12 | $88.36 | $90.57 | $88.24 | $90.06 | $87.27 | 216,563 |
2021-01-11 | $86.26 | $88.76 | $86.26 | $88.06 | $85.34 | 137,987 |
2021-01-08 | $88.21 | $88.21 | $86.74 | $87.48 | $84.77 | 182,001 |
2021-01-07 | $87.04 | $88.07 | $86.77 | $87.67 | $84.96 | 232,640 |
2021-01-06 | $84.76 | $87.33 | $84.30 | $86.86 | $84.17 | 291,494 |
2021-01-05 | $82.00 | $84.22 | $82.00 | $83.13 | $80.56 | 213,421 |
2021-01-04 | $83.71 | $83.74 | $80.76 | $82.26 | $79.72 | 214,123 |
2020-12-31 | $83.98 | $84.11 | $83.00 | $83.18 | $80.61 | 134,282 |
2020-12-30 | $83.76 | $84.85 | $83.75 | $84.18 | $81.58 | 93,700 |
2020-12-29 | $84.89 | $84.98 | $83.21 | $83.41 | $80.83 | 111,350 |
2020-12-28 | $84.92 | $85.67 | $84.38 | $84.74 | $82.12 | 129,458 |
2020-12-24 | $84.40 | $84.48 | $83.69 | $84.36 | $81.75 | 68,671 |
2020-12-23 | $83.45 | $84.67 | $82.71 | $84.12 | $81.52 | 121,856 |
2020-12-22 | $83.55 | $83.80 | $82.44 | $83.20 | $80.63 | 145,934 |
2020-12-21 | $81.09 | $83.63 | $81.09 | $83.13 | $80.56 | 566,298 |
2020-12-18 | $83.59 | $83.76 | $82.03 | $82.72 | $80.16 | 653,937 |
2020-12-17 | $83.19 | $83.49 | $82.38 | $83.09 | $80.52 | 207,005 |
2020-12-16 | $84.10 | $84.10 | $82.62 | $83.19 | $80.62 | 203,516 |
2020-12-15 | $83.91 | $84.20 | $83.24 | $83.84 | $81.25 | 218,603 |
2020-12-14 | $86.08 | $86.57 | $83.17 | $83.19 | $80.62 | 173,055 |
2020-12-11 | $84.52 | $85.30 | $84.39 | $85.00 | $81.90 | 209,697 |
2020-12-10 | $85.27 | $85.43 | $84.17 | $85.21 | $82.10 | 184,346 |
2020-12-09 | $87.38 | $88.82 | $85.76 | $85.92 | $82.78 | 297,015 |
2020-12-08 | $85.33 | $87.97 | $85.04 | $86.55 | $83.39 | 263,780 |
2020-12-07 | $84.85 | $86.47 | $84.47 | $86.41 | $83.26 | 216,784 |
2020-12-04 | $82.34 | $84.98 | $82.34 | $84.83 | $81.73 | 87,892 |
2020-12-03 | $81.90 | $82.36 | $80.79 | $81.73 | $78.75 | 120,727 |
2020-12-02 | $79.77 | $82.40 | $79.38 | $81.64 | $78.66 | 196,387 |
2020-12-01 | $81.12 | $81.86 | $79.82 | $80.06 | $77.14 | 123,134 |
2020-11-30 | $80.64 | $80.76 | $79.02 | $79.76 | $76.85 | 191,639 |
2020-11-27 | $80.83 | $81.34 | $80.19 | $81.32 | $78.35 | 55,552 |
2020-11-25 | $82.82 | $82.82 | $80.87 | $81.26 | $78.30 | 118,811 |
2020-11-24 | $84.16 | $84.96 | $83.24 | $83.49 | $80.44 | 268,546 |
2020-11-23 | $80.50 | $83.06 | $79.74 | $82.61 | $79.60 | 172,903 |
2020-11-20 | $79.80 | $79.90 | $78.67 | $79.59 | $76.69 | 163,927 |
2020-11-19 | $79.11 | $80.16 | $77.67 | $80.08 | $77.16 | 189,710 |
2020-11-18 | $80.99 | $81.99 | $79.61 | $79.70 | $76.79 | 220,216 |
2020-11-17 | $80.65 | $81.82 | $79.47 | $80.45 | $77.51 | 176,842 |
2020-11-16 | $80.90 | $83.73 | $80.18 | $81.70 | $78.72 | 217,980 |
2020-11-13 | $78.30 | $79.55 | $78.11 | $78.84 | $75.96 | 123,473 |
2020-11-12 | $78.52 | $79.08 | $76.34 | $77.42 | $74.60 | 186,955 |
2020-11-11 | $80.04 | $80.04 | $77.74 | $79.60 | $76.70 | 179,025 |
2020-11-10 | $78.31 | $80.60 | $77.67 | $79.82 | $76.91 | 279,660 |
2020-11-09 | $78.21 | $81.68 | $77.17 | $77.32 | $74.50 | 416,008 |
2020-11-06 | $72.65 | $73.49 | $71.90 | $71.96 | $69.33 | 202,182 |
2020-11-05 | $70.17 | $73.15 | $70.17 | $72.44 | $69.80 | 238,234 |
2020-11-04 | $71.45 | $72.15 | $69.26 | $69.70 | $67.16 | 258,656 |
2020-11-03 | $71.71 | $73.71 | $71.66 | $73.38 | $70.70 | 292,803 |
2020-11-02 | $69.07 | $70.43 | $68.97 | $70.35 | $67.78 | 213,134 |
2020-10-30 | $67.54 | $69.14 | $67.48 | $68.28 | $65.79 | 178,452 |
2020-10-29 | $65.61 | $68.11 | $65.00 | $67.77 | $65.30 | 203,766 |
2020-10-28 | $66.85 | $67.79 | $65.85 | $66.00 | $63.59 | 217,483 |
2020-10-27 | $68.45 | $68.80 | $67.64 | $68.52 | $66.02 | 143,479 |
2020-10-26 | $68.73 | $68.73 | $67.49 | $68.67 | $66.16 | 171,605 |
2020-10-23 | $69.87 | $70.00 | $69.07 | $69.65 | $67.11 | 195,132 |
2020-10-22 | $68.58 | $69.48 | $67.92 | $69.24 | $66.71 | 237,043 |
2020-10-21 | $68.84 | $69.55 | $68.00 | $68.01 | $65.53 | 209,147 |
2020-10-20 | $75.00 | $76.72 | $68.86 | $69.39 | $66.86 | 450,038 |
2020-10-19 | $69.32 | $70.46 | $68.22 | $68.34 | $65.85 | 221,240 |
2020-10-16 | $68.47 | $69.84 | $68.30 | $68.95 | $66.43 | 124,357 |
2020-10-15 | $67.46 | $68.96 | $66.91 | $68.66 | $66.15 | 122,486 |
2020-10-14 | $66.63 | $68.37 | $66.26 | $68.01 | $65.53 | 160,268 |
2020-10-13 | $67.52 | $68.19 | $66.60 | $66.64 | $64.21 | 213,893 |
2020-10-12 | $67.98 | $69.32 | $67.50 | $68.38 | $65.88 | 193,481 |
2020-10-09 | $69.21 | $69.27 | $67.56 | $67.82 | $65.35 | 153,608 |
2020-10-08 | $69.25 | $69.25 | $67.72 | $68.70 | $66.19 | 115,236 |
2020-10-07 | $67.34 | $68.51 | $67.14 | $68.28 | $65.79 | 162,325 |
2020-10-06 | $67.84 | $68.58 | $66.40 | $66.58 | $64.15 | 207,501 |
2020-10-05 | $66.33 | $67.33 | $66.03 | $66.90 | $64.46 | 124,132 |
2020-10-02 | $63.23 | $65.66 | $62.66 | $65.44 | $63.05 | 138,070 |
2020-10-01 | $63.68 | $64.28 | $62.15 | $64.05 | $61.71 | 201,341 |
2020-09-30 | $64.00 | $65.94 | $63.33 | $63.75 | $61.42 | 361,407 |
2020-09-29 | $64.11 | $64.13 | $62.64 | $63.64 | $61.32 | 143,525 |
2020-09-28 | $63.60 | $64.95 | $63.59 | $64.14 | $61.80 | 229,282 |
2020-09-25 | $61.94 | $63.26 | $61.68 | $62.87 | $60.58 | 204,789 |
2020-09-24 | $62.18 | $63.45 | $61.39 | $62.58 | $60.30 | 275,444 |
2020-09-23 | $63.00 | $63.78 | $62.29 | $62.31 | $60.04 | 194,392 |
2020-09-22 | $62.01 | $63.40 | $61.88 | $63.13 | $60.83 | 200,538 |
2020-09-21 | $63.90 | $63.99 | $61.37 | $62.12 | $59.85 | 246,953 |
2020-09-18 | $66.93 | $67.21 | $65.11 | $65.53 | $63.14 | 483,605 |
2020-09-17 | $63.92 | $65.91 | $63.76 | $65.88 | $63.48 | 163,399 |
2020-09-16 | $63.98 | $66.13 | $63.98 | $64.70 | $62.34 | 256,308 |
2020-09-15 | $64.40 | $65.08 | $63.79 | $63.87 | $61.54 | 147,800 |
2020-09-14 | $62.72 | $63.95 | $62.51 | $63.82 | $61.49 | 174,934 |
2020-09-11 | $62.95 | $63.56 | $62.28 | $62.96 | $60.21 | 172,689 |
2020-09-10 | $63.74 | $64.40 | $62.33 | $62.64 | $59.90 | 278,694 |
2020-09-09 | $64.54 | $64.58 | $62.32 | $63.80 | $61.01 | 243,998 |
2020-09-08 | $66.27 | $66.27 | $63.96 | $64.02 | $61.22 | 250,684 |
2020-09-04 | $67.83 | $67.87 | $65.36 | $66.53 | $63.62 | 181,005 |
2020-09-03 | $67.90 | $68.51 | $65.88 | $66.50 | $63.60 | 127,437 |
2020-09-02 | $68.03 | $68.26 | $66.93 | $67.66 | $64.70 | 150,343 |
2020-09-01 | $66.61 | $68.20 | $66.12 | $68.00 | $65.03 | 155,780 |
2020-08-31 | $67.99 | $68.43 | $66.28 | $66.88 | $63.96 | 262,912 |
2020-08-28 | $67.96 | $68.61 | $67.21 | $68.20 | $65.22 | 164,972 |
2020-08-27 | $66.88 | $68.06 | $66.49 | $67.61 | $64.66 | 199,741 |
2020-08-26 | $65.71 | $66.37 | $64.77 | $66.16 | $63.27 | 200,850 |
2020-08-25 | $66.45 | $66.72 | $65.52 | $66.00 | $63.12 | 140,081 |
2020-08-24 | $64.98 | $65.69 | $64.24 | $65.68 | $62.81 | 177,758 |
2020-08-21 | $64.69 | $65.14 | $63.99 | $64.61 | $61.79 | 145,626 |
2020-08-20 | $64.23 | $65.33 | $64.09 | $65.07 | $62.23 | 190,025 |
2020-08-19 | $64.49 | $65.92 | $64.46 | $65.33 | $62.48 | 164,280 |
2020-08-18 | $65.89 | $65.97 | $63.97 | $64.17 | $61.37 | 180,693 |
2020-08-17 | $66.88 | $67.00 | $65.66 | $66.10 | $63.21 | 167,407 |
2020-08-14 | $65.23 | $67.84 | $64.88 | $66.97 | $64.04 | 136,534 |
2020-08-13 | $65.90 | $66.58 | $65.48 | $65.69 | $62.82 | 134,278 |
2020-08-12 | $68.49 | $68.49 | $65.83 | $66.60 | $63.69 | 208,096 |
2020-08-11 | $67.74 | $69.35 | $67.40 | $67.47 | $64.52 | 230,242 |
2020-08-10 | $64.92 | $67.36 | $64.92 | $66.58 | $63.67 | 160,316 |
2020-08-07 | $63.62 | $64.83 | $63.57 | $64.81 | $61.98 | 156,536 |
2020-08-06 | $63.03 | $64.36 | $63.03 | $64.03 | $61.23 | 154,187 |
2020-08-05 | $62.53 | $63.60 | $61.76 | $63.46 | $60.69 | 188,322 |
2020-08-04 | $60.39 | $62.49 | $60.39 | $61.72 | $59.02 | 193,354 |
2020-08-03 | $61.22 | $61.22 | $59.93 | $60.83 | $58.17 | 245,408 |
2020-07-31 | $60.14 | $61.04 | $59.32 | $60.99 | $58.33 | 230,945 |
2020-07-30 | $60.87 | $61.21 | $59.82 | $60.80 | $58.14 | 241,482 |
2020-07-29 | $62.00 | $62.66 | $61.17 | $62.09 | $59.38 | 255,895 |
2020-07-28 | $61.85 | $62.45 | $61.33 | $61.63 | $58.94 | 225,907 |
2020-07-27 | $62.64 | $62.64 | $61.50 | $62.41 | $59.68 | 199,036 |
2020-07-24 | $63.28 | $63.80 | $62.32 | $62.87 | $60.12 | 145,804 |
2020-07-23 | $62.59 | $63.63 | $62.06 | $63.17 | $60.41 | 271,782 |
2020-07-22 | $61.13 | $62.98 | $61.13 | $62.84 | $60.10 | 218,066 |
2020-07-21 | $65.00 | $67.14 | $60.64 | $61.92 | $59.22 | 438,570 |
2020-07-20 | $62.67 | $63.05 | $61.22 | $62.49 | $59.76 | 344,752 |
2020-07-17 | $65.90 | $66.08 | $63.08 | $63.29 | $60.53 | 260,907 |
2020-07-16 | $64.23 | $65.93 | $64.07 | $65.45 | $62.59 | 443,973 |
2020-07-15 | $63.03 | $65.12 | $62.86 | $64.50 | $61.68 | 432,328 |
2020-07-14 | $59.90 | $61.27 | $59.79 | $61.18 | $58.51 | 161,871 |
2020-07-13 | $61.13 | $61.61 | $59.54 | $60.03 | $57.41 | 235,404 |
2020-07-10 | $58.26 | $60.35 | $58.21 | $60.07 | $57.45 | 294,998 |
2020-07-09 | $58.53 | $58.53 | $56.56 | $57.77 | $55.25 | 305,781 |
2020-07-08 | $58.04 | $58.98 | $57.94 | $58.89 | $56.32 | 234,996 |
2020-07-07 | $60.02 | $60.31 | $58.30 | $58.37 | $55.82 | 241,413 |
2020-07-06 | $60.79 | $61.60 | $59.70 | $61.19 | $58.52 | 206,000 |
2020-07-02 | $59.40 | $60.84 | $58.48 | $59.14 | $56.56 | 480,105 |
2020-07-01 | $61.04 | $61.45 | $57.93 | $58.02 | $55.49 | 418,035 |
2020-06-30 | $59.91 | $61.66 | $59.90 | $60.98 | $58.32 | 234,320 |
2020-06-29 | $58.17 | $61.52 | $57.80 | $60.57 | $57.92 | 252,875 |
2020-06-26 | $59.71 | $60.08 | $56.82 | $57.08 | $54.59 | 520,068 |
2020-06-25 | $58.81 | $60.26 | $58.32 | $60.15 | $57.52 | 196,314 |
2020-06-24 | $60.80 | $61.17 | $59.25 | $59.33 | $56.74 | 282,926 |
2020-06-23 | $62.34 | $62.34 | $60.17 | $61.60 | $58.91 | 299,258 |
2020-06-22 | $60.49 | $61.92 | $59.73 | $61.42 | $58.74 | 188,355 |
2020-06-19 | $62.98 | $63.80 | $60.12 | $61.35 | $58.67 | 332,057 |
2020-06-18 | $61.74 | $63.53 | $61.42 | $62.24 | $59.52 | 206,784 |
2020-06-17 | $63.33 | $63.92 | $62.21 | $62.52 | $59.79 | 173,618 |
2020-06-16 | $65.48 | $66.77 | $63.15 | $63.43 | $60.66 | 229,046 |
2020-06-15 | $58.67 | $62.41 | $58.59 | $61.65 | $58.96 | 162,413 |
2020-06-12 | $61.23 | $62.15 | $59.61 | $61.18 | $58.51 | 313,714 |
2020-06-11 | $62.10 | $62.17 | $59.27 | $59.33 | $56.30 | 293,340 |
2020-06-10 | $67.28 | $67.28 | $64.81 | $65.37 | $62.03 | 220,323 |
2020-06-09 | $67.35 | $68.65 | $66.68 | $67.80 | $64.33 | 206,409 |
2020-06-08 | $69.77 | $70.44 | $68.06 | $68.99 | $65.46 | 285,641 |
2020-06-05 | $69.90 | $71.54 | $68.51 | $68.77 | $65.25 | 295,239 |
2020-06-04 | $64.21 | $67.56 | $63.62 | $66.93 | $63.51 | 273,084 |
2020-06-03 | $64.26 | $65.57 | $64.26 | $65.06 | $61.73 | 213,169 |
2020-06-02 | $62.75 | $63.70 | $62.12 | $62.90 | $59.68 | 205,277 |
2020-06-01 | $63.18 | $63.18 | $61.81 | $61.89 | $58.73 | 239,831 |
2020-05-29 | $63.60 | $63.75 | $61.80 | $62.74 | $59.53 | 213,133 |
2020-05-28 | $67.54 | $67.54 | $64.49 | $64.71 | $61.40 | 165,562 |
2020-05-27 | $63.96 | $66.83 | $63.96 | $66.65 | $63.24 | 312,956 |
2020-05-26 | $64.27 | $65.49 | $61.87 | $62.26 | $59.08 | 382,526 |
2020-05-22 | $61.84 | $62.13 | $60.89 | $61.88 | $58.72 | 219,611 |
2020-05-21 | $60.47 | $61.91 | $60.38 | $61.57 | $58.42 | 249,347 |
2020-05-20 | $58.82 | $61.04 | $58.82 | $60.84 | $57.73 | 269,661 |
2020-05-19 | $58.72 | $59.99 | $57.44 | $57.45 | $54.51 | 170,403 |
2020-05-18 | $57.90 | $59.82 | $57.59 | $59.46 | $56.42 | 226,055 |
2020-05-15 | $54.01 | $55.92 | $53.23 | $55.12 | $52.30 | 242,944 |
2020-05-14 | $53.00 | $54.54 | $51.62 | $54.23 | $51.46 | 272,574 |
2020-05-13 | $56.07 | $56.07 | $53.90 | $54.51 | $51.72 | 200,941 |
2020-05-12 | $58.81 | $59.30 | $56.82 | $56.82 | $53.92 | 206,024 |
2020-05-11 | $60.25 | $60.82 | $58.64 | $59.01 | $55.99 | 470,903 |
2020-05-08 | $60.30 | $61.45 | $59.42 | $61.32 | $58.19 | 202,394 |
2020-05-07 | $59.89 | $60.58 | $58.56 | $59.04 | $56.02 | 215,299 |
2020-05-06 | $61.05 | $61.27 | $58.31 | $58.51 | $55.52 | 392,048 |
2020-05-05 | $60.50 | $62.02 | $59.94 | $60.86 | $57.75 | 375,878 |
2020-05-04 | $56.34 | $59.68 | $54.52 | $59.29 | $56.26 | 368,273 |
2020-05-01 | $57.69 | $58.55 | $56.78 | $57.56 | $54.62 | 398,196 |
2020-04-30 | $60.22 | $60.55 | $59.01 | $59.30 | $56.27 | 410,337 |
2020-04-29 | $62.65 | $63.23 | $61.31 | $61.63 | $58.48 | 333,693 |
2020-04-28 | $60.69 | $61.76 | $59.26 | $60.32 | $57.24 | 379,791 |
2020-04-27 | $56.31 | $59.26 | $56.31 | $58.94 | $55.93 | 314,666 |
2020-04-24 | $56.39 | $56.43 | $54.78 | $56.07 | $53.20 | 225,633 |
2020-04-23 | $53.89 | $56.63 | $53.80 | $56.13 | $53.26 | 321,123 |
2020-04-22 | $55.08 | $55.28 | $53.20 | $53.45 | $50.72 | 209,028 |
2020-04-21 | $51.78 | $54.39 | $51.30 | $53.70 | $50.95 | 489,547 |
2020-04-20 | $55.05 | $56.24 | $52.13 | $53.04 | $50.33 | 361,814 |
2020-04-17 | $57.17 | $59.00 | $55.52 | $56.56 | $53.67 | 413,631 |
2020-04-16 | $54.39 | $55.31 | $53.25 | $54.88 | $52.07 | 426,091 |
2020-04-15 | $54.01 | $55.88 | $51.42 | $54.80 | $52.00 | 599,178 |
2020-04-14 | $58.07 | $58.43 | $55.97 | $56.47 | $53.58 | 394,158 |
2020-04-13 | $61.02 | $61.02 | $55.61 | $56.55 | $53.66 | 385,688 |
2020-04-09 | $65.83 | $68.93 | $60.86 | $61.67 | $58.52 | 535,705 |
2020-04-08 | $64.98 | $65.65 | $63.39 | $64.35 | $61.06 | 414,747 |
2020-04-07 | $61.73 | $64.71 | $60.72 | $64.45 | $61.16 | 508,719 |
2020-04-06 | $58.02 | $60.15 | $56.12 | $59.75 | $56.70 | 457,233 |
2020-04-03 | $56.19 | $57.97 | $53.85 | $55.48 | $52.64 | 381,678 |
2020-04-02 | $58.04 | $60.21 | $56.08 | $57.15 | $54.23 | 244,757 |
2020-04-01 | $59.67 | $61.02 | $57.01 | $58.26 | $55.28 | 316,735 |
2020-03-31 | $60.15 | $62.69 | $60.11 | $62.56 | $59.36 | 297,742 |
2020-03-30 | $58.29 | $61.45 | $55.43 | $60.54 | $57.44 | 272,580 |
2020-03-27 | $59.02 | $60.49 | $57.50 | $58.43 | $55.44 | 220,558 |
2020-03-26 | $60.50 | $63.29 | $60.10 | $62.13 | $58.95 | 338,919 |
2020-03-25 | $58.12 | $62.99 | $56.68 | $60.29 | $57.21 | 527,920 |
2020-03-24 | $58.51 | $61.29 | $57.08 | $59.48 | $56.44 | 403,884 |
2020-03-23 | $54.75 | $56.43 | $50.69 | $54.81 | $52.01 | 436,489 |
2020-03-20 | $57.57 | $60.45 | $54.53 | $54.89 | $52.08 | 533,414 |
2020-03-19 | $54.56 | $59.32 | $52.23 | $57.26 | $54.33 | 435,819 |
2020-03-18 | $57.00 | $58.53 | $50.78 | $54.39 | $51.61 | 540,599 |
2020-03-17 | $58.17 | $62.01 | $54.32 | $60.98 | $57.86 | 515,458 |
2020-03-16 | $57.25 | $59.50 | $56.09 | $56.79 | $53.89 | 646,349 |
2020-03-13 | $59.08 | $65.02 | $57.68 | $64.97 | $61.65 | 533,112 |
2020-03-12 | $54.52 | $58.63 | $51.97 | $55.57 | $52.73 | 526,519 |
2020-03-11 | $63.89 | $64.75 | $59.97 | $60.35 | $57.26 | 376,734 |
2020-03-10 | $64.15 | $66.08 | $61.26 | $65.99 | $62.62 | 449,323 |
2020-03-09 | $65.22 | $66.14 | $61.46 | $61.95 | $58.78 | 501,979 |
2020-03-06 | $69.78 | $71.87 | $69.35 | $70.62 | $67.01 | 333,976 |
2020-03-05 | $71.33 | $72.30 | $71.15 | $71.96 | $68.28 | 335,609 |
2020-03-04 | $72.99 | $73.67 | $71.18 | $73.50 | $69.74 | 210,358 |
2020-03-03 | $72.72 | $74.71 | $70.64 | $71.73 | $68.06 | 235,255 |
2020-03-02 | $72.02 | $72.79 | $70.30 | $72.76 | $69.04 | 270,720 |
2020-02-28 | $69.58 | $73.37 | $69.49 | $71.53 | $67.87 | 547,986 |
2020-02-27 | $72.70 | $74.97 | $70.60 | $72.11 | $68.42 | 279,282 |
2020-02-26 | $75.92 | $75.92 | $73.97 | $74.79 | $70.50 | 534,959 |
2020-02-25 | $76.27 | $76.37 | $74.53 | $75.14 | $70.83 | 385,761 |
2020-02-24 | $76.87 | $77.18 | $75.38 | $76.18 | $71.81 | 259,964 |
2020-02-21 | $79.54 | $80.12 | $78.61 | $80.02 | $75.43 | 284,100 |
2020-02-20 | $78.02 | $80.45 | $78.02 | $80.11 | $75.51 | 252,584 |
2020-02-19 | $77.86 | $78.39 | $77.19 | $78.20 | $73.71 | 182,953 |
2020-02-18 | $76.87 | $77.81 | $75.95 | $77.68 | $73.22 | 201,897 |
2020-02-14 | $78.17 | $78.43 | $77.07 | $77.22 | $72.79 | 90,170 |
2020-02-13 | $78.94 | $79.40 | $78.01 | $78.35 | $73.85 | 143,138 |
2020-02-12 | $79.45 | $80.19 | $78.92 | $79.56 | $74.99 | 345,812 |
2020-02-11 | $78.66 | $78.89 | $77.96 | $78.49 | $73.98 | 178,761 |
2020-02-10 | $75.95 | $78.01 | $75.95 | $77.99 | $73.51 | 155,902 |
2020-02-07 | $77.29 | $77.77 | $76.29 | $76.42 | $72.03 | 156,487 |
2020-02-06 | $79.67 | $79.67 | $77.82 | $77.85 | $73.38 | 110,784 |
2020-02-05 | $78.91 | $79.66 | $78.80 | $79.12 | $74.58 | 178,553 |
2020-02-04 | $77.42 | $78.52 | $76.80 | $77.83 | $73.36 | 195,430 |
2020-02-03 | $76.34 | $76.79 | $75.87 | $76.41 | $72.02 | 265,392 |
2020-01-31 | $77.86 | $78.14 | $76.01 | $76.13 | $71.76 | 301,280 |
2020-01-30 | $77.77 | $79.37 | $77.54 | $78.56 | $74.05 | 208,707 |
2020-01-29 | $79.17 | $79.94 | $78.50 | $78.70 | $74.18 | 169,005 |
2020-01-28 | $79.09 | $79.60 | $77.97 | $79.19 | $74.64 | 195,515 |
2020-01-27 | $79.82 | $80.43 | $78.72 | $78.76 | $74.24 | 623,763 |
2020-01-24 | $82.55 | $82.67 | $80.18 | $81.63 | $76.94 | 656,480 |
2020-01-23 | $83.06 | $83.06 | $78.14 | $82.35 | $77.62 | 1,242,173 |
2020-01-22 | $75.56 | $75.69 | $74.88 | $75.30 | $70.98 | 421,113 |
2020-01-21 | $76.79 | $76.84 | $73.88 | $75.12 | $70.81 | 449,940 |
2020-01-17 | $80.29 | $80.31 | $77.18 | $77.38 | $72.94 | 336,379 |
2020-01-16 | $79.55 | $80.70 | $79.40 | $79.79 | $75.21 | 649,520 |
2020-01-15 | $78.91 | $79.88 | $78.45 | $78.99 | $74.46 | 385,529 |
2020-01-14 | $80.26 | $80.57 | $78.95 | $79.15 | $74.61 | 554,520 |
2020-01-13 | $80.61 | $80.78 | $79.58 | $80.63 | $76.00 | 280,272 |
2020-01-10 | $80.82 | $81.07 | $79.76 | $80.48 | $75.86 | 210,125 |
2020-01-09 | $81.62 | $81.62 | $80.70 | $80.95 | $76.30 | 174,528 |
2020-01-08 | $81.79 | $82.47 | $81.16 | $81.21 | $76.55 | 134,044 |
2020-01-07 | $81.26 | $81.78 | $80.96 | $81.66 | $76.97 | 238,574 |
2020-01-06 | $82.24 | $82.47 | $81.66 | $81.75 | $77.06 | 274,656 |
2020-01-03 | $82.18 | $83.23 | $81.99 | $83.03 | $78.26 | 249,049 |
2020-01-02 | $83.42 | $83.56 | $81.89 | $83.48 | $78.69 | 214,597 |
2019-12-31 | $82.38 | $83.54 | $82.38 | $82.85 | $78.09 | 363,058 |
2019-12-30 | $84.34 | $84.34 | $82.44 | $82.50 | $77.76 | 219,460 |
2019-12-27 | $85.29 | $85.75 | $83.34 | $84.36 | $79.52 | 247,904 |
2019-12-26 | $84.50 | $85.65 | $84.46 | $85.19 | $80.30 | 461,365 |
2019-12-24 | $85.12 | $85.61 | $84.16 | $84.43 | $79.58 | 279,238 |
2019-12-23 | $84.98 | $85.51 | $84.26 | $85.11 | $80.22 | 128,934 |
2019-12-20 | $84.43 | $85.22 | $84.22 | $84.94 | $80.06 | 755,761 |
2019-12-19 | $83.62 | $84.39 | $83.12 | $84.07 | $79.24 | 212,476 |
2019-12-18 | $83.30 | $83.94 | $82.63 | $83.63 | $78.83 | 205,811 |
2019-12-17 | $82.78 | $83.52 | $82.38 | $83.05 | $78.28 | 290,042 |
2019-12-16 | $83.95 | $84.65 | $82.31 | $82.60 | $77.86 | 194,219 |
2019-12-13 | $83.59 | $83.95 | $82.32 | $83.24 | $78.46 | 121,447 |
2019-12-12 | $82.44 | $84.07 | $81.97 | $83.72 | $78.91 | 133,826 |
2019-12-11 | $82.33 | $83.23 | $82.15 | $83.03 | $77.84 | 118,119 |
2019-12-10 | $81.95 | $82.34 | $81.32 | $82.08 | $76.95 | 113,735 |
2019-12-09 | $81.66 | $82.44 | $81.66 | $81.96 | $76.83 | 157,612 |
2019-12-06 | $82.05 | $82.53 | $81.81 | $81.97 | $76.84 | 144,310 |
2019-12-05 | $81.04 | $81.46 | $80.39 | $80.91 | $75.85 | 101,791 |
2019-12-04 | $80.76 | $82.07 | $80.55 | $80.59 | $75.55 | 145,441 |
2019-12-03 | $79.62 | $80.24 | $78.81 | $80.18 | $75.16 | 161,541 |
2019-12-02 | $81.14 | $81.55 | $80.26 | $80.60 | $75.56 | 180,987 |
2019-11-29 | $81.22 | $81.92 | $80.54 | $80.83 | $75.77 | 88,412 |
2019-11-27 | $81.96 | $82.11 | $80.99 | $81.47 | $76.37 | 181,382 |
2019-11-26 | $83.32 | $83.64 | $81.27 | $81.63 | $76.52 | 285,782 |
2019-11-25 | $83.07 | $83.89 | $82.65 | $83.36 | $78.15 | 226,905 |
2019-11-22 | $82.61 | $83.03 | $82.39 | $82.85 | $77.67 | 82,291 |
2019-11-21 | $82.78 | $83.08 | $81.66 | $82.49 | $77.33 | 143,239 |
2019-11-20 | $81.79 | $82.79 | $81.25 | $82.75 | $77.57 | 326,749 |
2019-11-19 | $80.93 | $82.63 | $80.39 | $82.27 | $77.12 | 191,239 |
2019-11-18 | $80.16 | $80.98 | $79.58 | $80.35 | $75.32 | 181,715 |
2019-11-15 | $81.25 | $81.57 | $80.38 | $80.67 | $75.62 | 144,915 |
2019-11-14 | $80.93 | $81.37 | $80.36 | $80.59 | $75.55 | 148,731 |
2019-11-13 | $81.12 | $81.84 | $80.77 | $81.01 | $75.94 | 175,793 |
2019-11-12 | $83.46 | $83.83 | $81.57 | $82.07 | $76.94 | 135,839 |
2019-11-11 | $83.53 | $84.39 | $83.08 | $83.28 | $78.07 | 138,421 |
2019-11-08 | $84.71 | $85.10 | $83.68 | $84.39 | $79.11 | 114,183 |
2019-11-07 | $85.64 | $86.01 | $84.77 | $84.94 | $79.63 | 129,998 |
2019-11-06 | $84.72 | $84.82 | $83.53 | $84.77 | $79.47 | 172,499 |
2019-11-05 | $83.26 | $85.04 | $83.09 | $84.75 | $79.45 | 248,333 |
2019-11-04 | $81.84 | $82.89 | $81.60 | $82.71 | $77.54 | 188,239 |
2019-11-01 | $79.98 | $81.55 | $79.98 | $81.14 | $76.06 | 151,872 |
2019-10-31 | $80.04 | $80.58 | $79.30 | $79.55 | $74.57 | 244,878 |
2019-10-30 | $81.60 | $81.64 | $79.41 | $80.20 | $75.18 | 171,031 |
2019-10-29 | $80.94 | $81.85 | $80.79 | $81.81 | $76.69 | 150,737 |
2019-10-28 | $80.82 | $81.99 | $80.36 | $81.29 | $76.21 | 226,253 |
2019-10-25 | $79.77 | $81.56 | $79.64 | $80.66 | $75.61 | 214,011 |
2019-10-24 | $79.86 | $80.07 | $75.37 | $79.85 | $74.86 | 330,221 |
2019-10-23 | $78.58 | $79.72 | $77.01 | $79.41 | $74.44 | 398,394 |
2019-10-22 | $75.72 | $78.97 | $74.48 | $78.74 | $73.81 | 354,880 |
2019-10-21 | $75.79 | $76.88 | $75.72 | $76.23 | $71.46 | 349,991 |
2019-10-18 | $74.26 | $75.09 | $73.55 | $74.84 | $70.16 | 454,034 |
2019-10-17 | $75.00 | $75.25 | $74.33 | $74.75 | $70.07 | 236,620 |
2019-10-16 | $75.10 | $76.04 | $74.03 | $74.53 | $69.87 | 297,050 |
2019-10-15 | $76.11 | $76.90 | $75.40 | $75.67 | $70.94 | 206,966 |
2019-10-14 | $74.82 | $76.15 | $74.73 | $75.97 | $71.22 | 133,783 |
2019-10-11 | $75.37 | $77.22 | $75.36 | $75.39 | $70.67 | 221,752 |
2019-10-10 | $73.08 | $74.13 | $72.97 | $73.88 | $69.26 | 194,417 |
2019-10-09 | $73.57 | $73.57 | $72.22 | $72.78 | $68.23 | 154,220 |
2019-10-08 | $72.52 | $73.26 | $71.79 | $72.85 | $68.29 | 142,404 |
2019-10-07 | $73.84 | $74.26 | $73.13 | $73.60 | $69.00 | 117,287 |
2019-10-04 | $73.87 | $74.51 | $72.59 | $74.40 | $69.75 | 283,466 |
2019-10-03 | $72.86 | $74.00 | $71.28 | $73.93 | $69.31 | 248,728 |
2019-10-02 | $74.93 | $75.28 | $72.66 | $73.32 | $68.73 | 194,470 |
2019-10-01 | $78.16 | $79.03 | $75.50 | $75.80 | $71.06 | 277,731 |
2019-09-30 | $77.77 | $78.25 | $77.33 | $77.53 | $72.68 | 142,178 |
2019-09-27 | $78.42 | $79.16 | $77.16 | $77.41 | $72.57 | 148,743 |
2019-09-26 | $78.84 | $78.84 | $77.71 | $77.74 | $72.88 | 133,526 |
2019-09-25 | $78.02 | $79.57 | $77.86 | $78.95 | $74.01 | 326,377 |
2019-09-24 | $78.74 | $79.10 | $76.94 | $77.68 | $72.82 | 211,793 |
2019-09-23 | $77.80 | $79.35 | $77.56 | $78.65 | $73.73 | 198,968 |
2019-09-20 | $77.83 | $79.25 | $77.65 | $77.67 | $72.81 | 575,381 |
2019-09-19 | $79.86 | $80.30 | $77.50 | $77.76 | $72.90 | 266,106 |
2019-09-18 | $80.62 | $80.82 | $79.39 | $80.03 | $75.02 | 188,940 |
2019-09-17 | $80.69 | $81.25 | $79.48 | $80.85 | $75.79 | 213,735 |
2019-09-16 | $81.16 | $81.95 | $81.02 | $81.38 | $76.29 | 303,157 |
2019-09-13 | $81.14 | $82.52 | $80.13 | $81.79 | $76.67 | 311,792 |
2019-09-12 | $80.00 | $80.89 | $78.61 | $80.66 | $75.61 | 288,987 |
2019-09-11 | $79.90 | $80.54 | $78.48 | $80.51 | $75.05 | 359,112 |
2019-09-10 | $77.69 | $79.93 | $76.93 | $79.52 | $74.12 | 356,282 |
2019-09-09 | $75.94 | $77.88 | $75.61 | $77.75 | $72.47 | 327,638 |
2019-09-06 | $75.94 | $76.86 | $75.25 | $75.49 | $70.37 | 229,718 |
2019-09-05 | $74.43 | $76.20 | $74.37 | $75.75 | $70.61 | 269,069 |
2019-09-04 | $73.56 | $73.78 | $72.99 | $73.52 | $68.53 | 169,544 |
2019-09-03 | $73.27 | $73.27 | $71.44 | $72.50 | $67.58 | 250,515 |
2019-08-30 | $74.41 | $74.67 | $73.28 | $74.22 | $69.18 | 174,922 |
2019-08-29 | $73.76 | $74.52 | $72.93 | $73.89 | $68.88 | 145,340 |
2019-08-28 | $71.84 | $73.41 | $71.75 | $72.76 | $67.82 | 197,617 |
2019-08-27 | $73.39 | $73.39 | $71.63 | $71.97 | $67.09 | 276,651 |
2019-08-26 | $73.18 | $73.25 | $71.73 | $72.76 | $67.82 | 181,921 |
2019-08-23 | $74.79 | $74.79 | $71.96 | $72.18 | $67.28 | 199,112 |
2019-08-22 | $76.23 | $76.62 | $75.14 | $75.45 | $70.33 | 163,494 |
2019-08-21 | $75.96 | $76.51 | $75.37 | $75.77 | $70.63 | 184,177 |
2019-08-20 | $75.15 | $75.47 | $74.67 | $74.93 | $69.84 | 206,241 |
2019-08-19 | $75.26 | $75.66 | $74.42 | $75.25 | $70.14 | 219,419 |
2019-08-16 | $72.04 | $74.30 | $71.73 | $74.12 | $69.09 | 236,640 |
2019-08-15 | $72.89 | $73.06 | $71.41 | $71.59 | $66.73 | 245,284 |
2019-08-14 | $73.58 | $73.82 | $71.93 | $72.60 | $67.67 | 226,738 |
2019-08-13 | $74.21 | $76.47 | $74.21 | $74.98 | $69.89 | 148,218 |
2019-08-12 | $74.77 | $74.77 | $73.93 | $74.52 | $69.46 | 292,851 |
2019-08-09 | $76.06 | $76.06 | $74.44 | $75.04 | $69.95 | 188,833 |
2019-08-08 | $75.22 | $76.74 | $75.00 | $76.40 | $71.22 | 330,868 |
2019-08-07 | $73.20 | $74.80 | $72.65 | $74.57 | $69.51 | 213,113 |
2019-08-06 | $73.90 | $74.35 | $72.72 | $74.28 | $69.24 | 183,428 |
2019-08-05 | $74.05 | $74.16 | $72.57 | $73.34 | $68.36 | 283,218 |
2019-08-02 | $75.11 | $75.98 | $74.70 | $75.77 | $70.63 | 205,080 |
2019-08-01 | $76.81 | $78.13 | $75.33 | $75.83 | $70.68 | 282,265 |
2019-07-31 | $78.04 | $78.97 | $76.34 | $76.86 | $71.64 | 286,593 |
2019-07-30 | $76.30 | $78.39 | $75.96 | $78.11 | $72.81 | 174,218 |
2019-07-29 | $77.01 | $77.52 | $76.56 | $77.02 | $71.79 | 140,404 |
2019-07-26 | $76.45 | $77.62 | $75.72 | $77.13 | $71.90 | 172,594 |
2019-07-25 | $77.77 | $77.83 | $76.32 | $76.55 | $71.35 | 180,806 |
2019-07-24 | $76.34 | $77.91 | $76.34 | $77.83 | $72.55 | 236,886 |
2019-07-23 | $76.82 | $77.86 | $76.26 | $76.65 | $71.45 | 256,477 |
2019-07-22 | $75.31 | $76.80 | $74.22 | $76.36 | $71.18 | 264,327 |
2019-07-19 | $77.71 | $78.33 | $75.03 | $75.12 | $70.02 | 354,727 |
2019-07-18 | $77.88 | $79.80 | $75.60 | $77.80 | $72.52 | 387,021 |
2019-07-17 | $76.41 | $76.76 | $75.20 | $75.86 | $70.71 | 269,973 |
2019-07-16 | $76.05 | $77.68 | $75.82 | $76.86 | $71.64 | 231,509 |
2019-07-15 | $77.20 | $77.29 | $75.66 | $75.88 | $70.73 | 244,949 |
2019-07-12 | $75.66 | $77.37 | $75.54 | $77.23 | $71.99 | 218,462 |
2019-07-11 | $75.08 | $75.50 | $74.08 | $75.50 | $70.38 | 173,377 |
2019-07-10 | $75.80 | $76.02 | $74.99 | $75.02 | $69.93 | 235,280 |
2019-07-09 | $76.25 | $76.29 | $74.94 | $75.43 | $70.31 | 263,847 |
2019-07-08 | $77.50 | $77.89 | $76.68 | $76.75 | $71.54 | 171,487 |
2019-07-05 | $77.01 | $78.00 | $76.70 | $77.94 | $72.65 | 153,957 |
2019-07-03 | $77.48 | $77.50 | $76.70 | $77.39 | $72.14 | 151,772 |
2019-07-02 | $78.64 | $78.64 | $76.94 | $77.26 | $72.02 | 195,754 |
2019-07-01 | $80.24 | $80.24 | $78.36 | $78.97 | $73.61 | 191,836 |
2019-06-28 | $77.79 | $79.56 | $77.79 | $79.29 | $73.91 | 395,068 |
2019-06-27 | $76.60 | $77.80 | $76.60 | $77.74 | $72.46 | 155,575 |
2019-06-26 | $76.02 | $76.99 | $75.80 | $76.33 | $71.15 | 186,016 |
2019-06-25 | $75.69 | $76.10 | $74.74 | $75.69 | $70.55 | 311,736 |
2019-06-24 | $77.57 | $77.61 | $75.40 | $75.40 | $70.28 | 242,719 |
2019-06-21 | $77.07 | $78.98 | $77.05 | $77.45 | $72.19 | 423,104 |
2019-06-20 | $76.97 | $77.61 | $76.22 | $77.50 | $72.24 | 293,015 |
2019-06-19 | $75.52 | $76.58 | $75.52 | $76.01 | $70.85 | 288,498 |
2019-06-18 | $73.40 | $75.54 | $73.06 | $75.49 | $70.37 | 239,529 |
2019-06-17 | $74.08 | $74.51 | $72.58 | $72.73 | $67.79 | 369,662 |
2019-06-14 | $74.75 | $74.75 | $73.23 | $74.01 | $68.99 | 302,130 |
2019-06-13 | $74.86 | $75.42 | $74.20 | $74.80 | $69.72 | 335,433 |
2019-06-12 | $75.27 | $75.35 | $74.44 | $74.87 | $69.36 | 256,913 |
2019-06-11 | $75.88 | $76.35 | $75.14 | $75.32 | $69.78 | 248,420 |
2019-06-10 | $74.59 | $75.84 | $74.59 | $75.23 | $69.70 | 160,672 |
2019-06-07 | $73.89 | $74.76 | $73.26 | $74.37 | $68.90 | 213,443 |
2019-06-06 | $73.21 | $73.97 | $72.35 | $73.60 | $68.19 | 223,061 |
2019-06-05 | $73.83 | $73.86 | $72.06 | $73.37 | $67.97 | 197,809 |
2019-06-04 | $71.75 | $73.91 | $71.62 | $73.65 | $68.23 | 242,194 |
2019-06-03 | $70.09 | $71.07 | $69.50 | $70.84 | $65.63 | 329,113 |
2019-05-31 | $71.07 | $71.07 | $69.71 | $69.82 | $64.68 | 253,111 |
2019-05-30 | $72.62 | $73.53 | $71.78 | $72.16 | $66.85 | 188,809 |
2019-05-29 | $72.90 | $73.47 | $72.13 | $72.50 | $67.17 | 202,261 |
2019-05-28 | $73.41 | $74.15 | $73.13 | $73.37 | $67.97 | 246,498 |
2019-05-24 | $74.11 | $74.11 | $72.78 | $73.28 | $67.89 | 183,234 |
2019-05-23 | $74.16 | $74.54 | $73.19 | $73.46 | $68.06 | 190,369 |
2019-05-22 | $76.59 | $76.74 | $74.84 | $75.12 | $69.59 | 162,640 |
2019-05-21 | $76.27 | $76.76 | $75.72 | $76.63 | $70.99 | 107,904 |
2019-05-20 | $76.28 | $77.30 | $75.58 | $75.77 | $70.20 | 178,197 |
2019-05-17 | $76.56 | $77.46 | $76.05 | $77.00 | $71.34 | 274,310 |
2019-05-16 | $77.70 | $78.63 | $77.16 | $77.49 | $71.79 | 194,798 |
2019-05-15 | $75.83 | $77.77 | $75.72 | $77.37 | $71.68 | 111,988 |
2019-05-14 | $75.41 | $76.97 | $75.26 | $76.65 | $71.01 | 149,526 |
2019-05-13 | $74.66 | $75.61 | $74.32 | $75.46 | $69.91 | 206,428 |
2019-05-10 | $75.30 | $76.52 | $74.31 | $76.20 | $70.59 | 139,758 |
2019-05-09 | $74.32 | $76.00 | $73.51 | $75.64 | $70.08 | 175,423 |
2019-05-08 | $75.58 | $75.89 | $74.85 | $75.08 | $69.56 | 127,107 |
2019-05-07 | $76.30 | $77.37 | $73.96 | $75.37 | $69.83 | 238,372 |
2019-05-06 | $76.64 | $78.81 | $76.47 | $77.42 | $71.72 | 464,024 |
2019-05-03 | $77.27 | $78.97 | $77.27 | $78.28 | $72.52 | 184,916 |
2019-05-02 | $76.76 | $76.88 | $75.34 | $76.57 | $70.94 | 158,741 |
2019-05-01 | $77.26 | $78.03 | $76.45 | $76.99 | $71.33 | 145,793 |
2019-04-30 | $77.66 | $77.98 | $76.40 | $77.13 | $71.46 | 217,886 |
2019-04-29 | $77.11 | $77.81 | $76.53 | $77.60 | $71.89 | 197,901 |
2019-04-26 | $75.34 | $77.42 | $75.05 | $77.42 | $71.72 | 163,676 |
2019-04-25 | $78.24 | $78.24 | $75.22 | $75.42 | $69.87 | 228,050 |
2019-04-24 | $78.19 | $82.27 | $76.08 | $78.59 | $72.81 | 231,641 |
2019-04-23 | $77.10 | $78.54 | $76.87 | $78.11 | $72.36 | 253,762 |
2019-04-22 | $78.00 | $78.33 | $76.56 | $77.23 | $71.55 | 130,454 |
2019-04-18 | $77.46 | $78.75 | $77.23 | $78.26 | $72.50 | 157,460 |
2019-04-17 | $78.36 | $78.84 | $77.01 | $77.40 | $71.71 | 127,851 |
2019-04-16 | $77.58 | $78.14 | $76.58 | $78.12 | $72.37 | 155,973 |
2019-04-15 | $79.33 | $80.00 | $76.68 | $77.18 | $71.50 | 227,729 |
2019-04-12 | $77.92 | $80.04 | $77.65 | $79.39 | $73.55 | 190,617 |
2019-04-11 | $77.02 | $77.96 | $76.33 | $77.34 | $71.65 | 149,301 |
2019-04-10 | $75.98 | $77.03 | $75.39 | $76.75 | $71.10 | 148,128 |
2019-04-09 | $77.31 | $77.31 | $75.75 | $75.94 | $70.35 | 140,139 |
2019-04-08 | $78.01 | $78.26 | $77.27 | $77.47 | $71.77 | 117,705 |
2019-04-05 | $78.50 | $79.65 | $78.03 | $78.42 | $72.65 | 186,999 |
2019-04-04 | $77.39 | $78.59 | $76.84 | $78.03 | $72.29 | 128,425 |
2019-04-03 | $77.60 | $78.07 | $76.95 | $77.24 | $71.56 | 102,572 |
2019-04-02 | $77.15 | $77.62 | $76.27 | $76.95 | $71.29 | 174,458 |
2019-04-01 | $77.05 | $78.20 | $76.30 | $77.33 | $71.64 | 177,896 |
2019-03-29 | $76.09 | $76.72 | $75.31 | $76.37 | $70.75 | 307,115 |
2019-03-28 | $75.05 | $75.90 | $74.40 | $75.33 | $69.79 | 197,964 |
2019-03-27 | $74.13 | $75.47 | $73.88 | $75.14 | $69.61 | 313,134 |
2019-03-26 | $72.65 | $74.44 | $72.65 | $74.32 | $68.85 | 273,780 |
2019-03-25 | $72.03 | $73.18 | $71.55 | $71.95 | $66.66 | 447,004 |
2019-03-22 | $76.93 | $76.93 | $72.14 | $72.20 | $66.89 | 392,108 |
2019-03-21 | $76.15 | $78.30 | $76.11 | $77.85 | $72.12 | 222,070 |
2019-03-20 | $76.25 | $77.41 | $75.29 | $76.29 | $70.68 | 217,008 |
2019-03-19 | $77.14 | $77.52 | $76.44 | $76.55 | $70.92 | 202,873 |
2019-03-18 | $75.50 | $76.90 | $75.38 | $76.70 | $71.06 | 152,854 |
2019-03-15 | $75.76 | $76.40 | $74.96 | $75.30 | $69.76 | 516,946 |
2019-03-14 | $76.43 | $76.58 | $75.17 | $75.34 | $69.80 | 197,038 |
2019-03-13 | $76.32 | $77.27 | $76.26 | $76.62 | $70.98 | 216,138 |
2019-03-12 | $76.04 | $76.33 | $75.41 | $76.01 | $70.42 | 143,746 |
2019-03-11 | $75.21 | $76.06 | $74.81 | $76.00 | $70.41 | 155,873 |
2019-03-08 | $74.89 | $75.47 | $74.59 | $75.20 | $69.67 | 152,535 |
2019-03-07 | $75.38 | $75.75 | $74.19 | $75.44 | $69.89 | 204,970 |
2019-03-06 | $76.60 | $76.67 | $75.16 | $75.40 | $69.85 | 274,982 |
2019-03-05 | $77.38 | $77.58 | $76.65 | $76.68 | $71.04 | 113,135 |
2019-03-04 | $77.62 | $78.81 | $77.18 | $77.48 | $71.78 | 150,083 |
2019-03-01 | $79.45 | $79.88 | $77.53 | $77.61 | $71.90 | 313,141 |
2019-02-28 | $78.37 | $79.89 | $78.12 | $79.50 | $73.22 | 306,512 |
2019-02-27 | $77.89 | $78.69 | $77.40 | $78.53 | $72.32 | 164,718 |
2019-02-26 | $78.12 | $78.83 | $77.81 | $78.23 | $72.05 | 297,636 |
2019-02-25 | $77.90 | $79.39 | $77.78 | $78.55 | $72.34 | 218,329 |
2019-02-22 | $77.50 | $77.91 | $76.92 | $77.60 | $71.47 | 197,237 |
2019-02-21 | $78.97 | $79.17 | $76.46 | $77.05 | $70.96 | 234,249 |
2019-02-20 | $78.15 | $79.38 | $77.80 | $79.10 | $72.85 | 203,292 |
2019-02-19 | $77.12 | $78.47 | $77.12 | $78.08 | $71.91 | 248,568 |
2019-02-15 | $76.83 | $77.95 | $76.05 | $77.67 | $71.53 | 290,166 |
2019-02-14 | $74.32 | $76.56 | $74.26 | $76.32 | $70.29 | 256,167 |
2019-02-13 | $74.50 | $75.47 | $74.17 | $75.02 | $69.09 | 130,788 |
2019-02-12 | $73.97 | $74.83 | $73.58 | $74.44 | $68.56 | 211,865 |
2019-02-11 | $73.08 | $73.55 | $72.69 | $73.47 | $67.66 | 147,690 |
2019-02-08 | $73.25 | $74.18 | $72.52 | $72.88 | $67.12 | 205,930 |
2019-02-07 | $74.06 | $74.47 | $72.83 | $73.83 | $68.00 | 201,116 |
2019-02-06 | $75.47 | $76.00 | $74.57 | $74.61 | $68.71 | 116,259 |
2019-02-05 | $75.49 | $76.28 | $75.33 | $75.70 | $69.72 | 154,184 |
2019-02-04 | $75.21 | $76.14 | $74.66 | $75.72 | $69.74 | 161,267 |
2019-02-01 | $75.58 | $75.89 | $74.62 | $75.38 | $69.42 | 182,577 |
2019-01-31 | $77.16 | $77.27 | $75.42 | $75.68 | $69.70 | 188,183 |
2019-01-30 | $76.60 | $77.68 | $75.53 | $77.09 | $71.00 | 201,700 |
2019-01-29 | $75.22 | $77.67 | $74.80 | $76.41 | $70.37 | 459,695 |
2019-01-28 | $73.13 | $76.07 | $72.51 | $75.06 | $69.13 | 404,734 |
2019-01-25 | $72.89 | $74.66 | $72.40 | $74.24 | $68.37 | 359,671 |
2019-01-24 | $71.49 | $72.10 | $70.95 | $72.04 | $66.35 | 219,434 |
2019-01-23 | $71.34 | $72.06 | $70.78 | $71.52 | $65.87 | 449,633 |
2019-01-22 | $75.14 | $75.91 | $69.61 | $71.79 | $66.12 | 699,635 |
2019-01-18 | $72.70 | $74.23 | $72.70 | $73.44 | $67.64 | 355,541 |
2019-01-17 | $70.86 | $72.75 | $70.86 | $72.40 | $66.68 | 430,513 |
2019-01-16 | $70.84 | $71.90 | $70.84 | $71.13 | $65.51 | 203,351 |
2019-01-15 | $71.58 | $71.82 | $70.51 | $70.99 | $65.38 | 163,428 |
2019-01-14 | $71.69 | $72.81 | $70.93 | $71.50 | $65.85 | 185,536 |
2019-01-11 | $71.86 | $72.85 | $71.71 | $72.18 | $66.48 | 180,792 |
2019-01-10 | $71.47 | $73.08 | $71.40 | $72.46 | $66.73 | 191,488 |
2019-01-09 | $72.31 | $73.46 | $69.94 | $71.82 | $66.14 | 451,431 |
2019-01-08 | $71.30 | $72.14 | $70.29 | $71.91 | $66.23 | 236,744 |
2019-01-07 | $71.12 | $71.16 | $70.06 | $70.34 | $64.78 | 215,138 |
2019-01-04 | $69.25 | $71.83 | $69.25 | $71.12 | $65.50 | 283,256 |
2019-01-03 | $70.37 | $70.48 | $67.59 | $67.99 | $62.62 | 251,845 |
2019-01-02 | $69.39 | $71.64 | $67.64 | $70.73 | $65.14 | 344,828 |
2018-12-31 | $71.69 | $72.13 | $70.01 | $70.81 | $65.21 | 370,173 |
2018-12-28 | $72.47 | $72.99 | $70.75 | $71.17 | $65.55 | 212,270 |
2018-12-27 | $70.42 | $72.75 | $69.66 | $72.23 | $66.52 | 375,436 |
2018-12-26 | $68.61 | $71.95 | $68.61 | $71.79 | $66.12 | 530,920 |
2018-12-24 | $68.70 | $69.61 | $67.47 | $68.44 | $63.03 | 117,352 |
2018-12-21 | $69.91 | $70.69 | $68.67 | $69.11 | $63.65 | 860,559 |
2018-12-20 | $70.16 | $71.48 | $68.92 | $69.69 | $64.18 | 275,680 |
2018-12-19 | $72.55 | $74.02 | $70.32 | $70.65 | $65.07 | 264,701 |
2018-12-18 | $73.00 | $73.96 | $71.90 | $72.36 | $66.64 | 178,124 |
2018-12-17 | $73.87 | $74.82 | $71.81 | $72.15 | $66.45 | 229,326 |
2018-12-14 | $74.20 | $75.32 | $73.21 | $73.68 | $67.86 | 202,492 |
2018-12-13 | $77.86 | $77.86 | $75.00 | $75.15 | $69.21 | 222,140 |
2018-12-12 | $78.36 | $78.80 | $77.44 | $77.91 | $71.34 | 201,513 |
2018-12-11 | $78.05 | $78.91 | $75.70 | $77.03 | $70.53 | 144,218 |
2018-12-10 | $77.00 | $77.20 | $74.39 | $76.71 | $70.24 | 142,816 |
2018-12-07 | $79.06 | $79.68 | $76.72 | $77.27 | $70.75 | 133,396 |
2018-12-06 | $77.64 | $78.94 | $76.11 | $78.79 | $72.14 | 183,403 |
2018-12-04 | $83.77 | $83.77 | $78.86 | $79.02 | $72.35 | 267,049 |
2018-12-03 | $84.63 | $85.06 | $81.96 | $83.90 | $76.82 | 185,542 |
2018-11-30 | $82.68 | $84.33 | $82.38 | $83.51 | $76.46 | 245,624 |
2018-11-29 | $83.60 | $84.95 | $82.52 | $83.16 | $76.14 | 184,130 |
2018-11-28 | $81.62 | $84.29 | $80.14 | $84.15 | $77.05 | 167,517 |
2018-11-27 | $80.60 | $81.64 | $80.27 | $81.16 | $74.31 | 183,572 |
2018-11-26 | $80.35 | $82.35 | $80.35 | $81.18 | $74.33 | 155,053 |
2018-11-23 | $78.44 | $81.01 | $78.44 | $79.42 | $72.72 | 89,373 |
2018-11-21 | $79.20 | $80.92 | $78.27 | $79.73 | $73.00 | 206,113 |
2018-11-20 | $79.42 | $80.70 | $78.17 | $78.61 | $71.98 | 226,933 |
2018-11-19 | $82.51 | $83.33 | $79.82 | $80.45 | $73.66 | 191,573 |
2018-11-16 | $81.27 | $83.16 | $81.04 | $82.81 | $75.82 | 178,511 |
2018-11-15 | $78.78 | $81.78 | $78.62 | $81.70 | $74.81 | 138,555 |
2018-11-14 | $79.82 | $81.09 | $78.51 | $79.42 | $72.72 | 162,936 |
2018-11-13 | $77.13 | $80.16 | $75.89 | $78.84 | $72.19 | 236,756 |
2018-11-12 | $79.02 | $79.24 | $76.43 | $76.53 | $70.07 | 208,551 |
2018-11-09 | $79.21 | $80.00 | $77.24 | $78.71 | $72.07 | 169,243 |
2018-11-08 | $79.57 | $80.91 | $78.85 | $79.87 | $73.13 | 198,166 |
2018-11-07 | $78.42 | $80.11 | $77.60 | $79.69 | $72.97 | 247,099 |
2018-11-06 | $77.14 | $78.33 | $76.26 | $78.29 | $71.68 | 194,479 |
2018-11-05 | $76.94 | $78.13 | $75.63 | $77.49 | $70.95 | 211,046 |
2018-11-02 | $76.55 | $77.35 | $75.76 | $76.52 | $70.06 | 201,559 |
2018-11-01 | $75.43 | $77.20 | $74.87 | $76.27 | $69.83 | 338,198 |
2018-10-31 | $73.97 | $75.26 | $73.67 | $74.93 | $68.61 | 356,470 |
2018-10-30 | $72.96 | $74.83 | $72.54 | $73.03 | $66.87 | 322,726 |
2018-10-29 | $73.63 | $74.64 | $72.08 | $73.03 | $66.87 | 301,450 |
2018-10-26 | $71.77 | $73.58 | $71.20 | $72.50 | $66.38 | 236,200 |
2018-10-25 | $73.58 | $73.58 | $72.00 | $72.75 | $66.61 | 413,941 |
2018-10-24 | $78.41 | $78.41 | $73.00 | $73.37 | $67.18 | 753,703 |
2018-10-23 | $78.00 | $83.00 | $76.50 | $78.39 | $71.78 | 799,655 |
2018-10-22 | $83.09 | $85.07 | $82.94 | $83.83 | $76.76 | 333,631 |
2018-10-19 | $82.30 | $83.53 | $81.79 | $82.60 | $75.63 | 226,615 |
2018-10-18 | $83.61 | $84.45 | $82.11 | $82.46 | $75.50 | 294,173 |
2018-10-17 | $85.39 | $85.72 | $83.03 | $84.27 | $77.16 | 183,502 |
2018-10-16 | $83.49 | $85.45 | $82.07 | $85.28 | $78.08 | 142,994 |
2018-10-15 | $82.02 | $84.06 | $81.61 | $83.31 | $76.28 | 182,515 |
2018-10-12 | $83.48 | $83.48 | $80.71 | $82.00 | $75.08 | 228,930 |
2018-10-11 | $83.78 | $84.54 | $81.82 | $81.90 | $74.99 | 279,956 |
2018-10-10 | $88.12 | $88.41 | $84.22 | $84.29 | $77.18 | 284,443 |
2018-10-09 | $88.82 | $89.95 | $88.46 | $88.61 | $81.13 | 245,489 |
2018-10-08 | $88.42 | $89.45 | $88.28 | $89.08 | $81.56 | 198,904 |
2018-10-05 | $88.19 | $89.23 | $87.35 | $88.74 | $81.25 | 199,575 |
2018-10-04 | $87.50 | $88.59 | $86.47 | $88.04 | $80.61 | 256,200 |
2018-10-03 | $86.66 | $88.18 | $86.13 | $87.62 | $80.23 | 206,996 |
2018-10-02 | $86.44 | $87.24 | $85.52 | $86.13 | $78.86 | 176,959 |
2018-10-01 | $87.04 | $87.10 | $86.29 | $86.60 | $79.29 | 212,837 |
2018-09-28 | $86.48 | $86.91 | $85.82 | $86.59 | $79.28 | 167,159 |
2018-09-27 | $86.32 | $87.21 | $86.24 | $86.65 | $79.34 | 243,154 |
2018-09-26 | $86.05 | $87.00 | $85.47 | $86.29 | $79.01 | 217,798 |
2018-09-25 | $86.38 | $87.06 | $85.64 | $86.07 | $78.81 | 138,223 |
2018-09-24 | $85.85 | $86.40 | $84.60 | $86.25 | $78.97 | 222,746 |
2018-09-21 | $85.88 | $86.10 | $84.99 | $85.69 | $78.46 | 400,356 |
2018-09-20 | $85.76 | $86.24 | $85.01 | $85.64 | $78.41 | 210,323 |
2018-09-19 | $84.90 | $85.71 | $84.52 | $84.89 | $77.73 | 148,278 |
2018-09-18 | $85.29 | $85.47 | $84.06 | $84.86 | $77.70 | 209,839 |
2018-09-17 | $83.30 | $84.42 | $81.86 | $84.25 | $77.14 | 168,627 |
2018-09-14 | $82.77 | $84.02 | $82.40 | $83.17 | $76.15 | 322,002 |
2018-09-13 | $81.93 | $82.90 | $81.42 | $82.64 | $75.67 | 215,007 |
2018-09-12 | $83.34 | $83.55 | $81.72 | $81.90 | $74.59 | 245,977 |
2018-09-11 | $83.43 | $83.89 | $82.99 | $83.07 | $75.66 | 175,696 |
2018-09-10 | $83.78 | $84.88 | $82.71 | $83.76 | $76.29 | 162,882 |
2018-09-07 | $82.61 | $83.40 | $82.10 | $83.08 | $75.67 | 161,637 |
2018-09-06 | $83.51 | $83.78 | $82.21 | $83.28 | $75.85 | 183,881 |
2018-09-05 | $83.32 | $83.77 | $82.49 | $83.45 | $76.00 | 192,265 |
2018-09-04 | $84.39 | $84.98 | $82.52 | $83.41 | $75.97 | 203,252 |
2018-08-31 | $84.62 | $85.22 | $84.24 | $84.45 | $76.91 | 189,285 |
2018-08-30 | $85.12 | $85.76 | $83.98 | $85.12 | $77.52 | 144,422 |
2018-08-29 | $85.67 | $86.01 | $84.88 | $85.28 | $77.67 | 154,415 |
2018-08-28 | $86.55 | $87.38 | $84.58 | $85.52 | $77.89 | 162,018 |
2018-08-27 | $86.20 | $87.23 | $85.83 | $86.38 | $78.67 | 172,818 |
2018-08-24 | $85.69 | $86.95 | $85.31 | $85.75 | $78.10 | 136,070 |
2018-08-23 | $85.94 | $86.48 | $84.65 | $85.28 | $77.67 | 180,733 |
2018-08-22 | $85.81 | $86.54 | $85.32 | $85.91 | $78.24 | 279,249 |
2018-08-21 | $84.21 | $86.49 | $84.21 | $85.83 | $78.17 | 412,810 |
2018-08-20 | $83.22 | $84.00 | $82.80 | $83.76 | $76.29 | 110,022 |
2018-08-17 | $82.23 | $83.37 | $82.23 | $83.01 | $75.60 | 86,629 |
2018-08-16 | $82.00 | $82.38 | $81.44 | $82.19 | $74.86 | 160,943 |
2018-08-15 | $82.72 | $83.02 | $80.43 | $81.56 | $74.28 | 226,026 |
2018-08-14 | $82.74 | $84.39 | $82.69 | $83.49 | $76.04 | 165,373 |
2018-08-13 | $84.69 | $84.69 | $82.62 | $82.77 | $75.38 | 225,901 |
2018-08-10 | $84.05 | $84.75 | $83.28 | $84.34 | $76.81 | 124,584 |
2018-08-09 | $85.06 | $85.42 | $84.42 | $84.57 | $77.02 | 133,966 |
2018-08-08 | $84.94 | $85.88 | $83.66 | $85.09 | $77.50 | 270,500 |
2018-08-07 | $84.76 | $85.70 | $83.93 | $85.37 | $77.75 | 236,904 |
2018-08-06 | $83.75 | $84.56 | $83.51 | $84.03 | $76.53 | 200,229 |
2018-08-03 | $83.03 | $83.67 | $82.27 | $83.58 | $76.12 | 215,952 |
2018-08-02 | $82.52 | $83.78 | $81.84 | $83.01 | $75.60 | 254,318 |
2018-08-01 | $81.41 | $83.50 | $81.33 | $82.93 | $75.53 | 333,747 |
2018-07-31 | $81.53 | $82.89 | $81.13 | $82.34 | $74.99 | 269,255 |
2018-07-30 | $82.84 | $83.26 | $81.08 | $81.39 | $74.13 | 524,376 |
2018-07-27 | $85.63 | $85.63 | $82.40 | $82.84 | $75.45 | 378,985 |
2018-07-26 | $85.83 | $86.34 | $84.70 | $85.18 | $77.58 | 260,836 |
2018-07-25 | $84.90 | $86.27 | $83.55 | $86.08 | $78.40 | 532,294 |
2018-07-24 | $87.97 | $88.69 | $84.52 | $84.90 | $77.32 | 418,654 |
2018-07-23 | $88.20 | $89.49 | $86.46 | $86.75 | $79.01 | 490,290 |
2018-07-20 | $85.75 | $91.12 | $84.67 | $88.28 | $80.40 | 977,008 |
2018-07-19 | $81.30 | $86.91 | $80.27 | $84.15 | $76.64 | 1,161,280 |
2018-07-18 | $77.02 | $78.33 | $76.33 | $77.29 | $70.39 | 355,297 |
2018-07-17 | $76.83 | $77.32 | $76.34 | $76.98 | $70.11 | 206,378 |
2018-07-16 | $76.82 | $77.46 | $76.30 | $77.00 | $70.13 | 254,513 |
2018-07-13 | $75.52 | $77.09 | $75.52 | $76.86 | $70.00 | 231,760 |
2018-07-12 | $76.50 | $76.50 | $75.37 | $75.67 | $68.92 | 267,910 |
2018-07-11 | $75.15 | $76.73 | $73.62 | $75.78 | $69.02 | 347,837 |
2018-07-10 | $77.32 | $77.36 | $75.35 | $75.70 | $68.95 | 180,845 |
2018-07-09 | $75.50 | $77.36 | $74.97 | $77.04 | $70.17 | 219,114 |
2018-07-06 | $76.18 | $76.87 | $75.19 | $75.32 | $68.60 | 206,490 |
2018-07-05 | $75.17 | $75.99 | $74.36 | $75.96 | $69.18 | 152,508 |
2018-07-03 | $74.86 | $75.47 | $74.19 | $74.78 | $68.11 | 151,031 |
2018-07-02 | $73.20 | $74.14 | $72.57 | $74.14 | $67.52 | 383,480 |
2018-06-29 | $70.44 | $75.23 | $69.30 | $74.23 | $67.61 | 570,673 |
2018-06-28 | $68.72 | $69.19 | $67.92 | $69.08 | $62.92 | 211,900 |
2018-06-27 | $70.04 | $70.84 | $68.93 | $68.97 | $62.82 | 115,361 |
2018-06-26 | $69.68 | $70.28 | $68.89 | $69.85 | $63.62 | 184,285 |
2018-06-25 | $70.27 | $70.27 | $68.96 | $69.34 | $63.15 | 211,570 |
2018-06-22 | $71.25 | $71.92 | $70.42 | $70.54 | $64.25 | 508,241 |
2018-06-21 | $71.98 | $72.08 | $70.01 | $70.35 | $64.07 | 200,030 |
2018-06-20 | $71.62 | $72.43 | $70.94 | $72.08 | $65.65 | 190,317 |
2018-06-19 | $70.83 | $71.62 | $70.00 | $71.22 | $64.86 | 250,741 |
2018-06-18 | $71.22 | $72.42 | $71.19 | $71.91 | $65.49 | 161,405 |
2018-06-15 | $71.61 | $72.15 | $69.94 | $71.66 | $65.27 | 356,954 |
2018-06-14 | $71.16 | $71.96 | $70.57 | $71.91 | $65.49 | 190,482 |
2018-06-13 | $72.27 | $72.27 | $71.06 | $71.24 | $64.49 | 210,570 |
2018-06-12 | $72.52 | $73.00 | $71.70 | $72.37 | $65.51 | 145,386 |
2018-06-11 | $72.20 | $73.16 | $72.06 | $72.41 | $65.55 | 219,062 |
2018-06-08 | $73.18 | $73.57 | $71.55 | $72.12 | $65.29 | 255,065 |
2018-06-07 | $72.30 | $73.60 | $72.13 | $73.32 | $66.37 | 165,516 |
2018-06-06 | $73.04 | $73.51 | $71.61 | $72.02 | $65.19 | 206,110 |
2018-06-05 | $73.16 | $73.48 | $71.98 | $72.99 | $66.07 | 258,184 |
2018-06-04 | $73.10 | $73.88 | $72.85 | $73.21 | $66.27 | 284,440 |
2018-06-01 | $72.56 | $72.98 | $72.26 | $72.79 | $65.89 | 182,023 |
2018-05-31 | $73.40 | $73.43 | $71.61 | $71.90 | $65.09 | 209,395 |
2018-05-30 | $72.14 | $74.01 | $71.94 | $73.42 | $66.46 | 268,251 |
2018-05-29 | $72.14 | $72.88 | $70.90 | $71.68 | $64.89 | 227,986 |
2018-05-25 | $72.18 | $72.76 | $72.01 | $72.49 | $65.62 | 103,805 |
2018-05-24 | $72.62 | $73.13 | $71.82 | $72.67 | $65.78 | 111,594 |
2018-05-23 | $72.98 | $72.98 | $71.63 | $72.61 | $65.73 | 233,820 |
2018-05-22 | $75.79 | $76.09 | $73.35 | $73.40 | $66.44 | 192,904 |
2018-05-21 | $75.03 | $76.26 | $74.54 | $75.79 | $68.61 | 152,193 |
2018-05-18 | $73.94 | $75.11 | $73.33 | $74.80 | $67.71 | 285,317 |
2018-05-17 | $74.10 | $75.40 | $73.13 | $73.87 | $66.87 | 311,779 |
2018-05-16 | $73.18 | $75.35 | $73.14 | $74.31 | $67.27 | 392,456 |
2018-05-15 | $71.52 | $73.09 | $71.42 | $73.00 | $66.08 | 241,846 |
2018-05-14 | $71.98 | $72.81 | $71.37 | $71.91 | $65.10 | 154,249 |
2018-05-11 | $72.24 | $73.00 | $71.76 | $71.84 | $65.03 | 159,291 |
2018-05-10 | $71.56 | $72.60 | $71.27 | $72.27 | $65.42 | 206,309 |
2018-05-09 | $70.33 | $71.97 | $70.30 | $71.29 | $64.53 | 249,316 |
2018-05-08 | $69.94 | $70.34 | $69.43 | $70.14 | $63.49 | 214,503 |
2018-05-07 | $69.32 | $70.82 | $69.18 | $69.76 | $63.15 | 273,614 |
2018-05-04 | $67.22 | $70.03 | $66.68 | $69.14 | $62.59 | 259,702 |
2018-05-03 | $66.09 | $68.01 | $65.37 | $67.39 | $61.00 | 330,587 |
2018-05-02 | $65.65 | $67.02 | $65.16 | $66.16 | $59.89 | 242,550 |
2018-05-01 | $65.00 | $65.91 | $63.98 | $65.65 | $59.43 | 351,381 |
2018-04-30 | $66.87 | $67.05 | $65.23 | $65.24 | $59.06 | 245,907 |
2018-04-27 | $66.36 | $67.04 | $66.11 | $66.70 | $60.38 | 295,827 |
2018-04-26 | $67.91 | $68.13 | $65.99 | $66.64 | $60.32 | 189,937 |
2018-04-25 | $68.15 | $68.77 | $67.09 | $67.78 | $61.36 | 253,300 |
2018-04-24 | $69.22 | $70.35 | $67.43 | $68.40 | $61.92 | 322,354 |
2018-04-23 | $68.45 | $69.41 | $68.45 | $68.81 | $62.29 | 189,700 |
2018-04-20 | $68.67 | $69.48 | $68.41 | $68.65 | $62.14 | 314,245 |
2018-04-19 | $71.77 | $71.99 | $67.72 | $68.71 | $62.20 | 404,774 |
2018-04-18 | $68.94 | $70.12 | $68.51 | $69.67 | $63.07 | 357,236 |
2018-04-17 | $69.94 | $69.94 | $68.15 | $68.35 | $61.87 | 227,254 |
2018-04-16 | $68.43 | $70.08 | $68.03 | $69.64 | $63.04 | 324,117 |
2018-04-13 | $68.66 | $68.72 | $67.55 | $67.99 | $61.55 | 257,409 |
2018-04-12 | $68.14 | $68.97 | $67.72 | $68.25 | $61.78 | 291,198 |
2018-04-11 | $67.20 | $67.94 | $67.16 | $67.77 | $61.35 | 175,798 |
2018-04-10 | $67.22 | $68.49 | $66.82 | $67.70 | $61.28 | 374,603 |
2018-04-09 | $67.58 | $67.59 | $65.82 | $66.21 | $59.94 | 273,216 |
2018-04-06 | $68.63 | $69.19 | $65.98 | $66.95 | $60.61 | 400,640 |
2018-04-05 | $68.68 | $69.71 | $68.20 | $69.06 | $62.52 | 269,977 |
2018-04-04 | $67.00 | $68.66 | $66.53 | $68.44 | $61.95 | 251,615 |
2018-04-03 | $67.68 | $68.62 | $67.24 | $68.13 | $61.67 | 319,832 |
2018-04-02 | $68.15 | $68.82 | $66.47 | $66.97 | $60.62 | 341,731 |
2018-03-29 | $68.19 | $69.25 | $68.19 | $68.49 | $62.00 | 404,119 |
2018-03-28 | $67.98 | $68.91 | $67.38 | $67.87 | $61.44 | 350,350 |
2018-03-27 | $70.87 | $70.87 | $67.58 | $67.94 | $61.50 | 370,957 |
2018-03-26 | $68.98 | $70.74 | $68.46 | $70.57 | $63.88 | 454,031 |
2018-03-23 | $68.37 | $69.11 | $67.81 | $67.86 | $61.43 | 219,522 |
2018-03-22 | $69.24 | $70.17 | $68.01 | $68.24 | $61.77 | 299,908 |
2018-03-21 | $69.24 | $70.78 | $69.24 | $69.91 | $63.28 | 155,893 |
2018-03-20 | $69.32 | $70.21 | $69.00 | $69.33 | $62.76 | 238,731 |
2018-03-19 | $69.76 | $70.45 | $67.85 | $69.26 | $62.70 | 325,026 |
2018-03-16 | $69.19 | $70.94 | $69.09 | $70.11 | $63.47 | 506,926 |
2018-03-15 | $69.14 | $69.51 | $68.50 | $69.12 | $62.57 | 263,847 |
2018-03-14 | $69.26 | $69.48 | $68.49 | $69.02 | $62.48 | 164,711 |
2018-03-13 | $70.20 | $70.89 | $68.69 | $68.80 | $62.28 | 233,059 |
2018-03-12 | $71.17 | $71.49 | $69.77 | $69.91 | $63.28 | 229,180 |
2018-03-09 | $69.32 | $71.40 | $68.91 | $71.33 | $64.57 | 211,654 |
2018-03-08 | $69.38 | $69.74 | $68.10 | $68.66 | $62.15 | 249,136 |
2018-03-07 | $68.41 | $69.42 | $68.40 | $69.06 | $62.52 | 410,702 |
2018-03-06 | $69.18 | $69.31 | $68.40 | $68.98 | $62.44 | 183,960 |
2018-03-05 | $67.91 | $69.08 | $67.64 | $68.82 | $62.30 | 240,142 |
2018-03-02 | $67.33 | $68.29 | $66.50 | $68.06 | $61.61 | 400,492 |
2018-03-01 | $68.92 | $69.68 | $67.72 | $68.19 | $61.33 | 385,442 |
2018-02-28 | $71.34 | $71.56 | $68.94 | $68.94 | $62.01 | 300,612 |
2018-02-27 | $72.09 | $73.25 | $71.07 | $71.07 | $63.92 | 233,806 |
2018-02-26 | $72.39 | $72.58 | $71.35 | $72.17 | $64.91 | 248,450 |
2018-02-23 | $72.24 | $72.76 | $71.65 | $72.37 | $65.09 | 184,243 |
2018-02-22 | $72.14 | $72.62 | $70.70 | $71.91 | $64.68 | 331,040 |
2018-02-21 | $70.45 | $72.85 | $70.12 | $71.78 | $64.56 | 453,650 |
2018-02-20 | $70.27 | $70.72 | $69.84 | $70.18 | $63.12 | 291,145 |
2018-02-16 | $69.70 | $71.34 | $69.58 | $70.74 | $63.62 | 357,031 |
2018-02-15 | $69.65 | $70.30 | $68.87 | $69.80 | $62.78 | 510,532 |
2018-02-14 | $66.55 | $69.47 | $66.55 | $69.29 | $62.32 | 387,150 |
2018-02-13 | $66.26 | $67.41 | $65.85 | $67.30 | $60.53 | 221,948 |
2018-02-12 | $66.08 | $67.18 | $65.68 | $66.58 | $59.88 | 359,783 |
2018-02-09 | $65.85 | $66.73 | $64.00 | $65.81 | $59.19 | 418,009 |
2018-02-08 | $66.71 | $66.71 | $65.16 | $65.19 | $58.63 | 499,802 |
2018-02-07 | $66.20 | $67.06 | $66.20 | $66.49 | $59.80 | 579,474 |
2018-02-06 | $65.28 | $67.59 | $65.25 | $66.56 | $59.87 | 499,565 |
2018-02-05 | $67.81 | $69.28 | $66.69 | $66.85 | $60.13 | 474,551 |
2018-02-02 | $69.76 | $70.35 | $68.42 | $68.65 | $61.74 | 388,070 |
2018-02-01 | $70.85 | $71.39 | $69.95 | $70.44 | $63.35 | 379,587 |
2018-01-31 | $72.03 | $72.69 | $70.40 | $71.14 | $63.98 | 445,857 |
2018-01-30 | $71.00 | $72.11 | $70.68 | $71.60 | $64.40 | 414,351 |
2018-01-29 | $71.71 | $72.96 | $71.56 | $72.04 | $64.79 | 458,701 |
2018-01-26 | $70.65 | $72.07 | $70.15 | $72.01 | $64.77 | 395,593 |
2018-01-25 | $70.17 | $70.34 | $69.13 | $70.28 | $63.21 | 336,587 |
2018-01-24 | $69.68 | $70.52 | $69.35 | $69.82 | $62.80 | 382,923 |
2018-01-23 | $69.35 | $69.98 | $68.93 | $69.51 | $62.52 | 378,418 |
2018-01-22 | $68.35 | $70.58 | $68.35 | $69.66 | $62.65 | 563,293 |
2018-01-19 | $66.02 | $68.33 | $66.00 | $68.26 | $61.39 | 492,920 |
2018-01-18 | $62.01 | $66.77 | $61.00 | $65.72 | $59.11 | 713,073 |
2018-01-17 | $65.87 | $66.41 | $64.89 | $65.21 | $58.65 | 553,455 |
2018-01-16 | $66.87 | $67.30 | $65.29 | $65.71 | $59.10 | 433,060 |
2018-01-12 | $65.36 | $66.89 | $64.90 | $66.48 | $59.79 | 384,653 |
2018-01-11 | $63.35 | $65.57 | $63.18 | $65.06 | $58.52 | 425,151 |
2018-01-10 | $63.93 | $64.08 | $62.79 | $63.06 | $56.72 | 260,126 |
2018-01-09 | $63.73 | $64.88 | $63.66 | $64.36 | $57.89 | 523,711 |
2018-01-08 | $63.01 | $63.92 | $62.49 | $63.60 | $57.20 | 222,696 |
2018-01-05 | $63.57 | $63.95 | $62.35 | $63.12 | $56.77 | 197,072 |
2018-01-04 | $62.49 | $64.10 | $62.49 | $63.54 | $57.15 | 302,751 |
2018-01-03 | $64.22 | $64.31 | $62.38 | $62.71 | $56.40 | 240,271 |
2018-01-02 | $62.48 | $64.13 | $62.19 | $64.02 | $57.58 | 327,949 |
2017-12-29 | $62.68 | $63.02 | $62.11 | $62.16 | $55.91 | 196,590 |
2017-12-28 | $62.35 | $62.64 | $61.65 | $62.62 | $56.32 | 101,382 |
2017-12-27 | $62.19 | $62.58 | $61.68 | $62.23 | $55.97 | 225,101 |
2017-12-26 | $61.51 | $62.45 | $61.51 | $62.12 | $55.87 | 153,783 |
2017-12-22 | $61.25 | $61.65 | $60.82 | $61.34 | $55.17 | 139,277 |
2017-12-21 | $61.07 | $61.33 | $60.43 | $61.01 | $54.87 | 267,102 |
2017-12-20 | $61.32 | $61.77 | $60.86 | $60.92 | $54.79 | 176,769 |
2017-12-19 | $60.91 | $61.26 | $59.76 | $60.71 | $54.60 | 291,407 |
2017-12-18 | $60.83 | $61.85 | $60.63 | $60.82 | $54.70 | 234,888 |
2017-12-15 | $59.79 | $61.32 | $59.72 | $60.36 | $54.29 | 701,772 |
2017-12-14 | $61.18 | $61.74 | $58.98 | $59.33 | $53.36 | 402,256 |
2017-12-13 | $61.35 | $62.31 | $61.30 | $61.51 | $54.93 | 245,265 |
2017-12-12 | $61.33 | $61.65 | $60.70 | $61.37 | $54.81 | 224,952 |
2017-12-11 | $62.21 | $62.54 | $61.00 | $61.26 | $54.71 | 232,039 |
2017-12-08 | $62.40 | $62.77 | $61.54 | $62.03 | $55.40 | 178,599 |
2017-12-07 | $61.20 | $62.49 | $60.74 | $62.15 | $55.51 | 335,588 |
2017-12-06 | $62.40 | $63.04 | $61.24 | $61.26 | $54.71 | 271,270 |
2017-12-05 | $63.41 | $63.41 | $61.94 | $62.51 | $55.83 | 273,669 |
2017-12-04 | $62.45 | $64.29 | $62.38 | $63.35 | $56.58 | 282,194 |
2017-12-01 | $63.38 | $63.54 | $60.19 | $61.54 | $54.96 | 348,580 |
2017-11-30 | $61.74 | $63.54 | $61.13 | $63.15 | $56.40 | 343,775 |
2017-11-29 | $61.00 | $61.81 | $60.94 | $61.45 | $54.88 | 366,363 |
2017-11-28 | $59.33 | $61.02 | $59.26 | $60.90 | $54.39 | 169,297 |
2017-11-27 | $58.95 | $59.53 | $58.78 | $59.22 | $52.89 | 154,464 |
2017-11-24 | $59.15 | $59.44 | $58.70 | $58.91 | $52.61 | 73,399 |
2017-11-22 | $58.55 | $59.42 | $58.30 | $59.05 | $52.74 | 223,157 |
2017-11-21 | $58.11 | $58.62 | $57.66 | $58.22 | $52.00 | 416,021 |
2017-11-20 | $57.28 | $58.00 | $57.28 | $57.90 | $51.71 | 216,559 |
2017-11-17 | $56.59 | $57.80 | $56.59 | $57.57 | $51.42 | 298,152 |
2017-11-16 | $56.60 | $57.32 | $56.00 | $57.10 | $51.00 | 341,001 |
2017-11-15 | $57.08 | $57.49 | $56.50 | $56.54 | $50.50 | 212,585 |
2017-11-14 | $58.16 | $58.92 | $57.47 | $57.60 | $51.44 | 246,156 |
2017-11-13 | $58.52 | $58.90 | $58.30 | $58.49 | $52.24 | 227,595 |
2017-11-10 | $58.25 | $59.46 | $58.25 | $58.92 | $52.62 | 180,871 |
2017-11-09 | $58.08 | $58.76 | $57.58 | $58.36 | $52.12 | 207,701 |
2017-11-08 | $57.79 | $58.67 | $56.86 | $58.48 | $52.23 | 285,989 |
2017-11-07 | $58.44 | $58.67 | $57.66 | $57.83 | $51.65 | 337,302 |
2017-11-06 | $58.71 | $59.33 | $58.42 | $58.44 | $52.19 | 294,621 |
2017-11-03 | $59.26 | $60.16 | $58.67 | $58.71 | $52.43 | 256,234 |
2017-11-02 | $59.13 | $59.76 | $58.64 | $59.29 | $52.95 | 297,420 |
2017-11-01 | $60.18 | $60.91 | $59.09 | $59.25 | $52.92 | 278,634 |
2017-10-31 | $59.93 | $60.65 | $59.40 | $59.41 | $53.06 | 317,074 |
2017-10-30 | $60.29 | $60.93 | $59.00 | $59.62 | $53.25 | 233,459 |
2017-10-27 | $59.95 | $60.99 | $59.45 | $60.62 | $54.14 | 267,226 |
2017-10-26 | $60.10 | $60.82 | $59.40 | $59.96 | $53.55 | 181,017 |
2017-10-25 | $60.03 | $60.16 | $58.89 | $60.00 | $53.59 | 196,915 |
2017-10-24 | $60.33 | $60.91 | $59.91 | $60.00 | $53.59 | 196,532 |
2017-10-23 | $61.20 | $61.61 | $60.12 | $60.13 | $53.70 | 347,012 |
2017-10-20 | $61.73 | $61.75 | $60.16 | $61.10 | $54.57 | 633,730 |
2017-10-19 | $65.00 | $65.59 | $60.97 | $61.23 | $54.68 | 753,054 |
2017-10-18 | $64.10 | $64.50 | $63.69 | $64.28 | $57.41 | 464,523 |
2017-10-17 | $64.01 | $64.84 | $63.53 | $63.95 | $57.11 | 205,426 |
2017-10-16 | $63.43 | $64.45 | $63.37 | $63.95 | $57.11 | 275,605 |
2017-10-13 | $63.42 | $63.45 | $62.69 | $63.35 | $56.58 | 189,103 |
2017-10-12 | $62.51 | $63.34 | $62.51 | $62.93 | $56.20 | 378,957 |
2017-10-11 | $62.31 | $62.97 | $62.31 | $62.66 | $55.96 | 162,459 |
2017-10-10 | $63.16 | $63.55 | $62.21 | $62.49 | $55.81 | 178,892 |
2017-10-09 | $63.05 | $63.30 | $62.16 | $62.66 | $55.96 | 387,238 |
2017-10-06 | $62.26 | $63.24 | $62.06 | $63.06 | $56.32 | 200,658 |
2017-10-05 | $61.66 | $62.74 | $61.51 | $62.49 | $55.81 | 232,158 |
2017-10-04 | $62.56 | $63.25 | $61.37 | $61.65 | $55.06 | 268,992 |
2017-10-03 | $62.28 | $63.02 | $61.91 | $62.60 | $55.91 | 263,526 |
2017-10-02 | $61.59 | $62.67 | $61.36 | $62.25 | $55.59 | 416,344 |
2017-09-29 | $62.87 | $63.22 | $61.36 | $61.56 | $54.98 | 393,060 |
2017-09-28 | $62.56 | $63.10 | $62.11 | $62.98 | $56.25 | 298,120 |
2017-09-27 | $62.70 | $63.15 | $61.75 | $62.63 | $55.93 | 368,374 |
2017-09-26 | $62.21 | $62.65 | $61.78 | $62.27 | $55.61 | 265,169 |
2017-09-25 | $61.43 | $62.01 | $60.81 | $61.93 | $55.31 | 344,751 |
2017-09-22 | $61.62 | $62.11 | $61.11 | $61.55 | $54.97 | 317,049 |
2017-09-21 | $61.60 | $62.11 | $61.04 | $61.54 | $54.96 | 278,150 |
2017-09-20 | $59.70 | $62.00 | $59.38 | $61.59 | $55.01 | 757,222 |
2017-09-19 | $59.11 | $60.06 | $58.93 | $59.60 | $53.23 | 282,892 |
2017-09-18 | $58.87 | $59.54 | $58.76 | $59.16 | $52.84 | 314,027 |
2017-09-15 | $58.87 | $59.30 | $58.51 | $58.83 | $52.54 | 656,647 |
2017-09-14 | $58.39 | $59.96 | $58.20 | $59.00 | $52.69 | 355,786 |
2017-09-13 | $59.01 | $59.01 | $58.25 | $58.67 | $52.03 | 387,375 |
2017-09-12 | $58.76 | $59.43 | $58.18 | $59.01 | $52.33 | 439,593 |
2017-09-11 | $58.70 | $58.90 | $58.19 | $58.48 | $51.86 | 347,290 |
2017-09-08 | $58.90 | $59.10 | $58.08 | $58.38 | $51.77 | 337,992 |
2017-09-07 | $60.32 | $60.32 | $58.91 | $59.02 | $52.34 | 228,939 |
2017-09-06 | $63.08 | $63.08 | $60.18 | $60.43 | $53.59 | 132,325 |
2017-09-05 | $61.96 | $62.25 | $60.52 | $61.25 | $54.32 | 202,603 |
2017-09-01 | $60.81 | $62.19 | $60.51 | $62.08 | $55.05 | 152,908 |
2017-08-31 | $60.68 | $60.90 | $60.14 | $60.58 | $53.72 | 146,726 |
2017-08-30 | $60.55 | $60.75 | $60.02 | $60.50 | $53.65 | 128,312 |
2017-08-29 | $59.88 | $61.05 | $59.44 | $60.63 | $53.77 | 132,420 |
2017-08-28 | $61.32 | $62.37 | $60.37 | $60.43 | $53.59 | 192,196 |
2017-08-25 | $60.50 | $61.24 | $60.40 | $61.06 | $54.15 | 157,037 |
2017-08-24 | $61.43 | $61.43 | $59.79 | $60.26 | $53.44 | 156,487 |
2017-08-23 | $60.96 | $61.71 | $60.49 | $61.20 | $54.27 | 213,772 |
2017-08-22 | $60.32 | $61.92 | $60.25 | $61.42 | $54.47 | 176,999 |
2017-08-21 | $60.43 | $60.65 | $59.95 | $60.11 | $53.30 | 120,627 |
2017-08-18 | $60.00 | $60.97 | $60.00 | $60.48 | $53.63 | 222,772 |
2017-08-17 | $61.88 | $62.26 | $60.48 | $60.49 | $53.64 | 144,572 |
2017-08-16 | $62.56 | $62.94 | $61.64 | $62.12 | $55.09 | 122,889 |
2017-08-15 | $63.10 | $63.20 | $62.03 | $62.46 | $55.39 | 131,514 |
2017-08-14 | $62.69 | $63.50 | $62.25 | $63.13 | $55.98 | 147,903 |
2017-08-11 | $61.34 | $62.65 | $61.20 | $62.03 | $55.01 | 152,762 |
2017-08-10 | $62.43 | $62.68 | $61.79 | $61.84 | $54.84 | 210,318 |
2017-08-09 | $63.69 | $63.69 | $62.34 | $62.71 | $55.61 | 203,550 |
2017-08-08 | $63.44 | $65.30 | $62.91 | $64.17 | $56.90 | 293,004 |
2017-08-07 | $62.99 | $64.10 | $62.73 | $63.61 | $56.41 | 238,812 |
2017-08-04 | $61.91 | $63.10 | $61.35 | $62.78 | $55.67 | 162,524 |
2017-08-03 | $62.11 | $62.51 | $61.29 | $61.62 | $54.64 | 152,948 |
2017-08-02 | $61.79 | $62.58 | $61.34 | $62.03 | $55.01 | 217,392 |
2017-08-01 | $62.08 | $62.08 | $61.33 | $61.99 | $54.97 | 162,608 |
2017-07-31 | $61.95 | $62.53 | $61.17 | $61.83 | $54.83 | 267,137 |
2017-07-28 | $61.14 | $61.85 | $60.80 | $61.69 | $54.71 | 116,572 |
2017-07-27 | $61.28 | $61.79 | $60.85 | $61.32 | $54.38 | 178,586 |
2017-07-26 | $63.05 | $63.17 | $61.02 | $61.16 | $54.24 | 250,769 |
2017-07-25 | $63.00 | $63.69 | $62.56 | $62.93 | $55.81 | 386,602 |
2017-07-24 | $61.92 | $62.73 | $61.85 | $62.52 | $55.44 | 250,634 |
2017-07-21 | $63.24 | $63.29 | $61.00 | $61.86 | $54.86 | 313,986 |
2017-07-20 | $64.00 | $64.00 | $62.56 | $62.88 | $55.76 | 273,604 |
2017-07-19 | $62.33 | $63.52 | $61.87 | $63.18 | $56.03 | 270,320 |
2017-07-18 | $62.96 | $63.22 | $61.07 | $62.29 | $55.24 | 310,303 |
2017-07-17 | $63.64 | $65.26 | $62.89 | $63.08 | $55.94 | 353,228 |
2017-07-14 | $61.65 | $62.56 | $61.45 | $61.80 | $54.80 | 163,771 |
2017-07-13 | $62.18 | $62.26 | $61.15 | $61.70 | $54.71 | 156,499 |
2017-07-12 | $62.70 | $63.54 | $61.89 | $62.04 | $55.02 | 232,025 |
2017-07-11 | $62.76 | $62.83 | $61.85 | $62.41 | $55.34 | 198,116 |
2017-07-10 | $63.17 | $63.64 | $62.72 | $62.77 | $55.66 | 212,456 |
2017-07-07 | $62.97 | $63.51 | $62.18 | $63.39 | $56.21 | 184,635 |
2017-07-06 | $63.53 | $63.95 | $62.59 | $62.76 | $55.65 | 186,411 |
2017-07-05 | $65.23 | $65.31 | $63.42 | $63.84 | $56.61 | 243,428 |
2017-07-03 | $64.78 | $65.54 | $64.25 | $65.18 | $57.80 | 149,691 |
2017-06-30 | $64.18 | $64.66 | $63.41 | $64.27 | $56.99 | 239,950 |
2017-06-29 | $64.24 | $64.29 | $62.78 | $63.95 | $56.71 | 234,680 |
2017-06-28 | $63.54 | $64.59 | $63.30 | $63.94 | $56.70 | 369,243 |
2017-06-27 | $63.80 | $64.13 | $62.85 | $62.89 | $55.77 | 278,310 |
2017-06-26 | $63.33 | $64.06 | $62.98 | $63.68 | $56.47 | 307,721 |
2017-06-23 | $62.03 | $63.17 | $61.48 | $62.99 | $55.86 | 438,826 |
2017-06-22 | $61.63 | $62.30 | $61.14 | $61.97 | $54.95 | 376,137 |
2017-06-21 | $63.87 | $63.96 | $61.47 | $61.59 | $54.62 | 412,126 |
2017-06-20 | $64.59 | $65.23 | $63.33 | $63.73 | $56.51 | 176,366 |
2017-06-19 | $65.49 | $65.79 | $64.62 | $65.14 | $57.76 | 193,228 |
2017-06-16 | $64.32 | $65.11 | $64.26 | $64.89 | $57.54 | 461,766 |
2017-06-15 | $63.83 | $65.67 | $63.81 | $64.71 | $57.38 | 326,592 |
2017-06-14 | $65.57 | $65.76 | $64.27 | $64.65 | $57.33 | 294,129 |
2017-06-13 | $64.55 | $66.30 | $63.82 | $65.54 | $58.12 | 325,414 |
2017-06-12 | $62.86 | $66.08 | $62.67 | $64.90 | $57.19 | 434,717 |
2017-06-09 | $62.48 | $63.34 | $62.37 | $62.70 | $55.25 | 345,861 |
2017-06-08 | $60.58 | $62.89 | $60.50 | $62.38 | $54.97 | 184,643 |
2017-06-07 | $60.90 | $61.31 | $60.12 | $60.55 | $53.35 | 192,535 |
2017-06-06 | $60.95 | $61.34 | $60.15 | $60.88 | $53.64 | 114,147 |
2017-06-05 | $62.09 | $62.40 | $61.51 | $61.55 | $54.23 | 184,215 |
2017-06-02 | $61.46 | $62.82 | $60.99 | $62.21 | $54.82 | 252,588 |
2017-06-01 | $59.75 | $61.46 | $59.28 | $61.43 | $54.13 | 238,360 |
2017-05-31 | $59.40 | $59.69 | $58.00 | $59.48 | $52.41 | 282,784 |
2017-05-30 | $59.62 | $59.86 | $59.07 | $59.32 | $52.27 | 165,408 |
2017-05-26 | $60.71 | $60.73 | $59.58 | $59.87 | $52.75 | 193,819 |
2017-05-25 | $61.20 | $61.46 | $60.52 | $60.80 | $53.57 | 123,355 |
2017-05-24 | $61.72 | $61.93 | $60.56 | $61.02 | $53.77 | 301,227 |
2017-05-23 | $60.64 | $61.75 | $60.22 | $61.63 | $54.30 | 267,915 |
2017-05-22 | $59.64 | $60.59 | $58.95 | $60.35 | $53.18 | 284,886 |
2017-05-19 | $57.62 | $60.04 | $57.62 | $59.24 | $52.20 | 239,725 |
2017-05-18 | $57.19 | $58.15 | $56.75 | $57.40 | $50.58 | 241,500 |
2017-05-17 | $58.17 | $58.79 | $57.27 | $57.53 | $50.69 | 336,280 |
2017-05-16 | $59.13 | $59.13 | $58.26 | $58.93 | $51.93 | 188,878 |
2017-05-15 | $59.01 | $59.42 | $58.69 | $58.99 | $51.98 | 218,314 |
2017-05-12 | $59.02 | $59.26 | $58.35 | $58.60 | $51.63 | 208,677 |
2017-05-11 | $59.24 | $59.77 | $58.50 | $59.29 | $52.24 | 244,310 |
2017-05-10 | $59.40 | $59.85 | $58.81 | $59.49 | $52.42 | 168,071 |
2017-05-09 | $60.00 | $60.29 | $59.08 | $59.28 | $52.23 | 214,677 |
2017-05-08 | $59.87 | $60.18 | $59.28 | $59.91 | $52.79 | 142,645 |
2017-05-05 | $59.33 | $60.01 | $59.21 | $59.87 | $52.75 | 420,800 |
2017-05-04 | $59.63 | $59.87 | $58.95 | $59.19 | $52.15 | 343,321 |
2017-05-03 | $59.05 | $59.54 | $58.67 | $59.51 | $52.44 | 328,649 |
2017-05-02 | $59.38 | $60.08 | $58.92 | $59.28 | $52.23 | 269,688 |
2017-05-01 | $60.09 | $60.09 | $59.07 | $59.32 | $52.27 | 280,061 |
2017-04-28 | $60.71 | $60.79 | $59.83 | $59.90 | $52.78 | 224,446 |
2017-04-27 | $60.97 | $61.36 | $60.35 | $60.68 | $53.47 | 213,791 |
2017-04-26 | $60.91 | $61.89 | $60.34 | $60.94 | $53.70 | 313,816 |
2017-04-25 | $61.66 | $62.27 | $60.99 | $61.11 | $53.85 | 329,571 |
2017-04-24 | $62.35 | $62.50 | $61.24 | $61.28 | $54.00 | 313,019 |
2017-04-21 | $62.26 | $62.44 | $61.14 | $61.17 | $53.90 | 412,910 |
2017-04-20 | $61.80 | $63.87 | $60.33 | $62.08 | $54.70 | 577,804 |
2017-04-19 | $60.00 | $60.53 | $59.63 | $60.17 | $53.02 | 420,672 |
2017-04-18 | $59.60 | $59.87 | $58.87 | $59.68 | $52.59 | 284,100 |
2017-04-17 | $59.53 | $60.32 | $58.80 | $60.08 | $52.94 | 308,092 |
2017-04-13 | $59.91 | $60.60 | $59.09 | $59.11 | $52.08 | 320,999 |
2017-04-12 | $62.21 | $62.21 | $60.01 | $60.10 | $52.96 | 241,383 |
2017-04-11 | $62.25 | $62.55 | $61.61 | $62.52 | $55.09 | 201,565 |
2017-04-10 | $62.06 | $62.81 | $61.65 | $62.25 | $54.85 | 214,805 |
2017-04-07 | $61.86 | $62.44 | $61.46 | $61.86 | $54.51 | 321,305 |
2017-04-06 | $60.80 | $62.20 | $60.54 | $61.96 | $54.59 | 355,831 |
2017-04-05 | $61.12 | $62.14 | $60.64 | $60.74 | $53.52 | 477,903 |
2017-04-04 | $60.16 | $60.85 | $59.90 | $60.34 | $53.17 | 236,862 |
2017-04-03 | $61.22 | $61.67 | $59.23 | $60.30 | $53.13 | 409,840 |
2017-03-31 | $60.48 | $61.52 | $59.63 | $60.96 | $53.71 | 372,191 |
2017-03-30 | $59.58 | $60.88 | $59.58 | $60.74 | $53.52 | 245,187 |
2017-03-29 | $59.19 | $59.86 | $58.54 | $59.53 | $52.45 | 287,770 |
2017-03-28 | $57.42 | $59.44 | $57.06 | $59.34 | $52.29 | 241,210 |
2017-03-27 | $56.66 | $57.67 | $55.82 | $57.50 | $50.67 | 167,828 |
2017-03-24 | $58.63 | $58.98 | $57.63 | $57.96 | $51.07 | 213,523 |
2017-03-23 | $57.56 | $58.75 | $57.26 | $58.41 | $51.47 | 285,854 |
2017-03-22 | $57.16 | $58.02 | $56.74 | $57.51 | $50.67 | 388,772 |
2017-03-21 | $59.29 | $59.34 | $57.25 | $57.48 | $50.65 | 325,762 |
2017-03-20 | $59.87 | $60.04 | $58.74 | $58.97 | $51.96 | 394,475 |
2017-03-17 | $59.69 | $60.54 | $59.11 | $60.05 | $52.91 | 1,008,240 |
2017-03-16 | $59.89 | $59.90 | $58.61 | $59.40 | $52.34 | 325,009 |
2017-03-15 | $59.41 | $60.29 | $59.22 | $59.56 | $52.48 | 517,595 |
2017-03-14 | $58.86 | $59.14 | $57.97 | $58.86 | $51.86 | 283,547 |
2017-03-13 | $58.54 | $59.38 | $58.39 | $59.22 | $52.18 | 214,227 |
2017-03-10 | $58.06 | $58.58 | $57.86 | $58.45 | $51.50 | 260,481 |
2017-03-09 | $58.10 | $58.51 | $57.38 | $57.68 | $50.82 | 304,526 |
2017-03-08 | $58.18 | $58.86 | $58.16 | $58.23 | $51.31 | 331,906 |
2017-03-07 | $58.63 | $59.07 | $58.26 | $58.36 | $51.05 | 335,136 |
2017-03-06 | $58.45 | $59.04 | $58.17 | $58.81 | $51.45 | 236,834 |
2017-03-03 | $58.23 | $59.07 | $58.16 | $58.99 | $51.61 | 349,755 |
2017-03-02 | $59.45 | $59.58 | $58.08 | $58.37 | $51.06 | 354,316 |
2017-03-01 | $59.20 | $60.80 | $59.20 | $59.62 | $52.16 | 476,711 |
2017-02-28 | $59.52 | $59.85 | $58.06 | $58.08 | $50.81 | 463,704 |
2017-02-27 | $58.79 | $60.27 | $58.61 | $59.77 | $52.29 | 420,080 |
2017-02-24 | $57.29 | $59.06 | $56.86 | $58.76 | $51.40 | 332,093 |
2017-02-23 | $58.73 | $58.77 | $57.35 | $58.29 | $50.99 | 414,956 |
2017-02-22 | $58.29 | $59.02 | $58.00 | $58.45 | $51.13 | 246,299 |
2017-02-21 | $59.83 | $59.88 | $58.47 | $58.69 | $51.34 | 257,900 |
2017-02-17 | $58.42 | $59.92 | $58.20 | $59.58 | $52.12 | 428,555 |
2017-02-16 | $59.37 | $59.59 | $58.44 | $58.73 | $51.38 | 164,599 |
2017-02-15 | $58.55 | $59.54 | $58.55 | $59.37 | $51.94 | 198,672 |
2017-02-14 | $58.19 | $58.87 | $58.07 | $58.75 | $51.40 | 266,692 |
2017-02-13 | $58.89 | $59.76 | $58.38 | $58.62 | $51.28 | 270,791 |
2017-02-10 | $58.59 | $59.03 | $58.34 | $58.67 | $51.33 | 320,256 |
2017-02-09 | $57.62 | $58.53 | $57.26 | $58.04 | $50.77 | 241,369 |
2017-02-08 | $57.44 | $57.66 | $56.57 | $57.33 | $50.15 | 458,156 |
2017-02-07 | $58.23 | $58.86 | $57.74 | $57.93 | $50.68 | 268,306 |
2017-02-06 | $58.21 | $58.74 | $57.46 | $58.23 | $50.94 | 470,610 |
2017-02-03 | $57.79 | $58.85 | $57.46 | $58.60 | $51.26 | 398,508 |
2017-02-02 | $58.27 | $58.27 | $56.95 | $57.46 | $50.27 | 621,855 |
2017-02-01 | $58.35 | $58.95 | $57.47 | $58.52 | $51.19 | 561,534 |
2017-01-31 | $59.25 | $59.25 | $57.31 | $57.82 | $50.58 | 923,138 |
2017-01-30 | $59.17 | $59.36 | $58.05 | $59.26 | $51.84 | 387,295 |
2017-01-27 | $60.54 | $60.70 | $59.37 | $59.91 | $52.41 | 327,882 |
2017-01-26 | $61.06 | $61.96 | $60.39 | $60.43 | $52.87 | 224,958 |
2017-01-25 | $60.25 | $61.51 | $60.02 | $61.27 | $53.60 | 452,239 |
2017-01-24 | $59.57 | $60.19 | $59.00 | $59.85 | $52.36 | 581,971 |
2017-01-23 | $59.30 | $59.97 | $58.77 | $59.19 | $51.78 | 480,413 |
2017-01-20 | $59.29 | $59.47 | $58.00 | $59.45 | $52.01 | 834,139 |
2017-01-19 | $58.58 | $60.03 | $57.84 | $59.12 | $51.72 | 1,176,831 |
2017-01-18 | $56.75 | $57.24 | $56.38 | $57.21 | $50.05 | 686,951 |
2017-01-17 | $57.59 | $57.63 | $56.46 | $56.67 | $49.58 | 289,585 |
2017-01-13 | $57.48 | $58.60 | $57.23 | $57.72 | $50.49 | 641,948 |
2017-01-12 | $57.83 | $57.87 | $55.44 | $57.02 | $49.88 | 1,047,745 |
2017-01-11 | $59.38 | $59.81 | $58.87 | $59.34 | $51.91 | 449,228 |
2017-01-10 | $59.27 | $60.08 | $58.77 | $59.33 | $51.90 | 595,901 |
2017-01-09 | $60.14 | $60.14 | $58.75 | $58.99 | $51.61 | 544,861 |
2017-01-06 | $60.20 | $61.11 | $59.63 | $60.33 | $52.78 | 556,130 |
2017-01-05 | $62.45 | $62.81 | $60.06 | $60.20 | $52.66 | 580,744 |
2017-01-04 | $61.28 | $63.08 | $61.28 | $62.30 | $54.50 | 538,873 |
2017-01-03 | $62.46 | $62.46 | $59.62 | $61.08 | $53.43 | 712,549 |
2016-12-30 | $62.60 | $63.08 | $61.54 | $61.58 | $53.87 | 500,854 |
2016-12-29 | $63.22 | $63.66 | $62.38 | $62.60 | $54.76 | 216,656 |
2016-12-28 | $63.71 | $63.82 | $62.48 | $63.06 | $55.17 | 233,718 |
2016-12-27 | $63.84 | $64.10 | $63.15 | $63.38 | $55.45 | 208,018 |
2016-12-23 | $63.10 | $63.45 | $62.47 | $63.12 | $55.22 | 173,278 |
2016-12-22 | $63.59 | $63.83 | $62.41 | $63.20 | $55.29 | 662,465 |
2016-12-21 | $64.17 | $64.17 | $62.77 | $63.24 | $55.32 | 375,873 |
2016-12-20 | $62.76 | $64.46 | $62.42 | $64.17 | $56.14 | 661,791 |
2016-12-19 | $61.03 | $61.89 | $61.03 | $61.67 | $53.95 | 350,963 |
2016-12-16 | $60.93 | $62.21 | $60.80 | $61.13 | $53.48 | 1,091,436 |
2016-12-15 | $59.59 | $61.35 | $59.21 | $60.78 | $53.17 | 386,731 |
2016-12-14 | $60.91 | $61.60 | $59.42 | $59.90 | $52.40 | 995,188 |
2016-12-13 | $61.77 | $61.77 | $60.00 | $61.28 | $53.61 | 561,620 |
2016-12-12 | $62.49 | $62.57 | $61.37 | $61.77 | $53.69 | 679,962 |
2016-12-09 | $61.71 | $62.40 | $61.16 | $61.86 | $53.77 | 528,966 |
2016-12-08 | $61.11 | $61.53 | $60.48 | $61.52 | $53.47 | 631,129 |
2016-12-07 | $60.00 | $61.27 | $59.91 | $61.00 | $53.02 | 994,623 |
2016-12-06 | $57.52 | $60.00 | $57.33 | $59.91 | $52.07 | 729,726 |
2016-12-05 | $57.46 | $58.32 | $57.16 | $57.72 | $50.17 | 763,578 |
2016-12-02 | $55.94 | $57.25 | $55.54 | $56.74 | $49.32 | 561,554 |
2016-12-01 | $54.90 | $56.68 | $54.74 | $56.37 | $48.99 | 752,094 |
2016-11-30 | $54.58 | $55.04 | $54.20 | $54.64 | $47.49 | 539,630 |
2016-11-29 | $52.80 | $53.80 | $52.44 | $53.42 | $46.43 | 267,832 |
2016-11-28 | $54.12 | $54.15 | $52.79 | $53.14 | $46.19 | 232,546 |
2016-11-25 | $53.86 | $54.11 | $53.32 | $54.11 | $47.03 | 94,476 |
2016-11-23 | $52.84 | $54.00 | $52.76 | $53.98 | $46.92 | 362,842 |
2016-11-22 | $52.45 | $52.84 | $52.03 | $52.83 | $45.92 | 319,430 |
2016-11-21 | $51.75 | $52.36 | $51.21 | $51.88 | $45.09 | 413,482 |
2016-11-18 | $50.81 | $51.34 | $50.68 | $51.18 | $44.48 | 386,210 |
2016-11-17 | $51.07 | $51.49 | $50.46 | $50.82 | $44.17 | 198,539 |
2016-11-16 | $50.94 | $51.43 | $50.00 | $50.72 | $44.08 | 308,765 |
2016-11-15 | $50.79 | $51.73 | $50.45 | $51.41 | $44.68 | 395,405 |
2016-11-14 | $50.68 | $51.20 | $50.46 | $51.12 | $44.43 | 504,902 |
2016-11-11 | $49.14 | $50.25 | $48.69 | $50.25 | $43.67 | 588,005 |
2016-11-10 | $49.20 | $50.03 | $49.14 | $49.22 | $42.78 | 682,914 |
2016-11-09 | $45.06 | $48.76 | $45.06 | $48.50 | $42.15 | 648,772 |
2016-11-08 | $45.32 | $45.64 | $44.50 | $45.28 | $39.36 | 230,360 |
2016-11-07 | $45.76 | $46.19 | $45.33 | $45.60 | $39.63 | 356,900 |
2016-11-04 | $43.41 | $45.00 | $43.16 | $44.64 | $38.80 | 410,716 |
2016-11-03 | $42.77 | $43.84 | $42.62 | $43.51 | $37.82 | 279,947 |
2016-11-02 | $42.61 | $42.84 | $42.21 | $42.65 | $37.07 | 261,316 |
2016-11-01 | $44.02 | $44.43 | $42.72 | $42.87 | $37.26 | 314,400 |
2016-10-31 | $43.79 | $44.53 | $43.71 | $43.77 | $38.04 | 284,237 |
2016-10-28 | $44.07 | $44.48 | $43.50 | $43.75 | $38.03 | 206,345 |
2016-10-27 | $44.86 | $44.86 | $44.16 | $44.24 | $38.45 | 282,035 |
2016-10-26 | $45.00 | $45.59 | $44.62 | $44.65 | $38.81 | 288,120 |
2016-10-25 | $46.57 | $46.57 | $44.76 | $45.28 | $39.36 | 352,545 |
2016-10-24 | $47.17 | $47.41 | $46.36 | $46.53 | $40.44 | 276,442 |
2016-10-21 | $46.03 | $47.29 | $46.03 | $46.63 | $40.53 | 545,672 |
2016-10-20 | $45.25 | $47.11 | $44.19 | $46.60 | $40.50 | 713,770 |
2016-10-19 | $44.08 | $45.43 | $44.08 | $45.23 | $39.31 | 438,063 |
2016-10-18 | $45.00 | $45.00 | $44.03 | $44.08 | $38.31 | 297,626 |
2016-10-17 | $43.42 | $44.58 | $43.42 | $44.39 | $38.58 | 366,755 |
2016-10-14 | $43.63 | $43.85 | $43.27 | $43.40 | $37.72 | 152,496 |
2016-10-13 | $43.39 | $43.66 | $42.97 | $43.48 | $37.79 | 143,578 |
2016-10-12 | $44.20 | $44.54 | $43.78 | $43.85 | $38.11 | 203,546 |
2016-10-11 | $45.11 | $45.33 | $43.96 | $44.19 | $38.41 | 227,829 |
2016-10-10 | $45.13 | $45.78 | $44.75 | $45.16 | $39.25 | 283,018 |
2016-10-07 | $45.24 | $45.28 | $44.44 | $44.75 | $38.89 | 242,742 |
2016-10-06 | $44.83 | $45.38 | $44.43 | $45.16 | $39.25 | 484,438 |
2016-10-05 | $45.09 | $45.57 | $44.77 | $44.94 | $39.06 | 508,425 |
2016-10-04 | $44.45 | $44.81 | $44.17 | $44.59 | $38.76 | 370,666 |
2016-10-03 | $44.24 | $44.52 | $43.46 | $44.19 | $38.41 | 497,672 |
2016-09-30 | $43.73 | $44.66 | $43.11 | $44.55 | $38.72 | 516,361 |
2016-09-29 | $43.18 | $44.04 | $43.13 | $43.58 | $37.88 | 268,905 |
2016-09-28 | $42.53 | $43.29 | $41.77 | $43.28 | $37.62 | 246,171 |
2016-09-27 | $41.88 | $42.56 | $41.48 | $42.37 | $36.83 | 255,036 |
2016-09-26 | $42.49 | $42.67 | $42.04 | $42.06 | $36.56 | 242,829 |
2016-09-23 | $43.00 | $43.33 | $42.48 | $42.61 | $37.03 | 190,909 |
2016-09-22 | $42.44 | $43.28 | $42.21 | $43.19 | $37.54 | 290,999 |
2016-09-21 | $41.23 | $41.92 | $41.15 | $41.88 | $36.40 | 285,994 |
2016-09-20 | $41.46 | $41.62 | $40.92 | $40.95 | $35.59 | 166,627 |
2016-09-19 | $41.22 | $41.60 | $40.90 | $41.25 | $35.85 | 269,556 |
2016-09-16 | $41.39 | $41.65 | $40.76 | $40.83 | $35.49 | 481,622 |
2016-09-15 | $40.77 | $41.90 | $40.66 | $41.73 | $36.27 | 285,505 |
2016-09-14 | $41.27 | $41.36 | $40.68 | $40.87 | $35.52 | 324,832 |
2016-09-13 | $41.89 | $42.22 | $41.09 | $41.23 | $35.84 | 300,476 |
2016-09-12 | $41.93 | $42.40 | $41.50 | $42.32 | $36.43 | 214,250 |
2016-09-09 | $43.03 | $43.03 | $41.82 | $41.84 | $36.02 | 233,693 |
2016-09-08 | $43.22 | $43.40 | $42.65 | $43.31 | $37.28 | 168,169 |
2016-09-07 | $42.82 | $42.92 | $42.27 | $42.70 | $36.76 | 423,627 |
2016-09-06 | $43.34 | $43.34 | $42.62 | $42.75 | $36.80 | 241,085 |
2016-09-02 | $43.44 | $43.63 | $43.11 | $43.25 | $37.23 | 390,637 |
2016-09-01 | $43.69 | $44.13 | $42.59 | $43.09 | $37.09 | 364,593 |
2016-08-31 | $44.15 | $44.55 | $43.36 | $43.85 | $37.75 | 317,141 |
2016-08-30 | $44.12 | $44.51 | $43.86 | $44.34 | $38.17 | 465,954 |
2016-08-29 | $44.07 | $44.30 | $43.83 | $44.04 | $37.91 | 133,185 |
2016-08-26 | $44.80 | $44.85 | $43.51 | $43.98 | $37.86 | 327,703 |
2016-08-25 | $44.49 | $44.74 | $44.41 | $44.59 | $38.38 | 141,998 |
2016-08-24 | $45.48 | $45.98 | $44.48 | $44.71 | $38.49 | 300,086 |
2016-08-23 | $45.18 | $46.21 | $45.18 | $45.76 | $39.39 | 315,125 |
2016-08-22 | $44.25 | $44.85 | $43.97 | $44.82 | $38.58 | 242,756 |
2016-08-19 | $44.57 | $44.58 | $44.02 | $44.48 | $38.29 | 412,717 |
2016-08-18 | $43.80 | $44.85 | $43.68 | $44.58 | $38.37 | 358,346 |
2016-08-17 | $43.41 | $43.75 | $43.15 | $43.68 | $37.60 | 415,615 |
2016-08-16 | $44.38 | $44.38 | $43.35 | $43.40 | $37.36 | 381,593 |
2016-08-15 | $43.80 | $44.52 | $43.76 | $44.33 | $38.16 | 217,636 |
2016-08-12 | $44.12 | $44.12 | $43.44 | $43.69 | $37.61 | 238,596 |
2016-08-11 | $43.57 | $44.08 | $43.44 | $43.86 | $37.75 | 349,950 |
2016-08-10 | $44.14 | $44.51 | $43.45 | $43.55 | $37.49 | 182,692 |
2016-08-09 | $45.20 | $45.41 | $43.98 | $44.08 | $37.94 | 230,748 |
2016-08-08 | $45.09 | $45.97 | $44.96 | $45.11 | $38.83 | 214,648 |
2016-08-05 | $44.77 | $45.34 | $44.50 | $44.85 | $38.61 | 490,506 |
2016-08-04 | $44.83 | $45.20 | $44.22 | $44.50 | $38.31 | 395,393 |
2016-08-03 | $44.30 | $44.88 | $43.97 | $44.78 | $38.55 | 401,028 |
2016-08-02 | $45.00 | $45.00 | $44.14 | $44.23 | $38.07 | 343,380 |
2016-08-01 | $44.70 | $45.00 | $44.23 | $44.81 | $38.57 | 710,526 |
2016-07-29 | $43.55 | $44.98 | $43.41 | $44.73 | $38.50 | 719,091 |
2016-07-28 | $44.14 | $44.14 | $43.51 | $43.68 | $37.60 | 314,559 |
2016-07-27 | $44.47 | $44.89 | $43.92 | $44.13 | $37.99 | 379,643 |
2016-07-26 | $43.70 | $44.33 | $43.55 | $44.19 | $38.04 | 598,093 |
2016-07-25 | $45.29 | $45.30 | $43.68 | $43.74 | $37.65 | 277,884 |
2016-07-22 | $44.17 | $45.13 | $44.15 | $45.03 | $38.76 | 1,122,124 |
2016-07-21 | $43.78 | $46.18 | $43.72 | $44.06 | $37.93 | 1,510,603 |
2016-07-20 | $47.34 | $47.60 | $46.68 | $47.19 | $40.62 | 537,386 |
2016-07-19 | $47.78 | $48.13 | $47.21 | $47.48 | $40.87 | 242,906 |
2016-07-18 | $47.57 | $47.99 | $46.98 | $47.98 | $41.30 | 289,402 |
2016-07-15 | $48.07 | $48.16 | $47.34 | $47.63 | $41.00 | 245,406 |
2016-07-14 | $48.13 | $48.32 | $47.60 | $47.71 | $41.07 | 210,125 |
2016-07-13 | $48.12 | $48.12 | $47.15 | $47.58 | $40.96 | 279,710 |
2016-07-12 | $47.19 | $47.86 | $46.85 | $47.76 | $41.11 | 281,738 |
2016-07-11 | $45.57 | $46.55 | $45.42 | $46.42 | $39.96 | 274,096 |
2016-07-08 | $44.85 | $45.31 | $44.29 | $45.14 | $38.86 | 398,578 |
2016-07-07 | $44.15 | $44.79 | $43.54 | $43.86 | $37.75 | 403,600 |
2016-07-06 | $43.77 | $43.77 | $42.99 | $43.38 | $37.34 | 590,456 |
2016-07-05 | $44.79 | $44.92 | $43.53 | $43.94 | $37.82 | 286,902 |
2016-07-01 | $45.75 | $46.24 | $44.55 | $45.33 | $39.02 | 213,527 |
2016-06-30 | $43.24 | $44.24 | $42.83 | $43.97 | $37.85 | 553,538 |
2016-06-29 | $43.38 | $43.53 | $42.68 | $43.10 | $37.10 | 564,420 |
2016-06-28 | $42.72 | $43.82 | $41.76 | $42.50 | $36.58 | 559,026 |
2016-06-27 | $43.72 | $44.16 | $41.50 | $41.98 | $36.14 | 1,014,952 |
2016-06-24 | $44.97 | $45.52 | $44.59 | $44.71 | $38.49 | 4,129,591 |
2016-06-23 | $46.03 | $47.10 | $46.03 | $47.01 | $40.47 | 541,150 |
2016-06-22 | $45.73 | $45.96 | $45.17 | $45.36 | $39.05 | 442,840 |
2016-06-21 | $45.95 | $46.12 | $44.86 | $45.49 | $39.16 | 415,970 |
2016-06-20 | $45.90 | $46.40 | $45.64 | $46.10 | $39.68 | 473,834 |
2016-06-17 | $44.60 | $45.73 | $44.48 | $45.43 | $39.11 | 728,769 |
2016-06-16 | $43.81 | $44.56 | $42.97 | $44.44 | $38.25 | 368,026 |
2016-06-15 | $44.69 | $45.28 | $44.25 | $44.31 | $38.14 | 367,156 |
2016-06-14 | $44.60 | $45.25 | $44.01 | $44.54 | $38.34 | 308,234 |
2016-06-13 | $45.50 | $45.87 | $44.71 | $44.80 | $38.56 | 313,811 |
2016-06-10 | $46.98 | $47.51 | $45.74 | $46.09 | $39.32 | 415,537 |
2016-06-09 | $48.05 | $48.52 | $47.40 | $47.72 | $40.71 | 287,762 |
2016-06-08 | $48.26 | $49.50 | $48.19 | $48.54 | $41.41 | 545,678 |
2016-06-07 | $47.60 | $48.20 | $47.25 | $48.05 | $41.00 | 366,983 |
2016-06-06 | $46.23 | $47.71 | $45.63 | $47.50 | $40.53 | 368,155 |
2016-06-03 | $46.25 | $46.25 | $45.01 | $45.95 | $39.20 | 429,624 |
2016-06-02 | $45.96 | $46.32 | $45.75 | $46.01 | $39.25 | 250,999 |
2016-06-01 | $45.34 | $46.17 | $43.93 | $46.15 | $39.37 | 504,916 |
2016-05-31 | $45.52 | $46.30 | $45.33 | $45.87 | $39.14 | 293,681 |
2016-05-27 | $45.58 | $46.06 | $45.28 | $45.43 | $38.76 | 387,511 |
2016-05-26 | $46.32 | $46.55 | $45.54 | $45.56 | $38.87 | 374,028 |
2016-05-25 | $45.61 | $46.28 | $45.15 | $46.09 | $39.32 | 464,477 |
2016-05-24 | $44.84 | $45.53 | $44.34 | $45.18 | $38.55 | 451,394 |
2016-05-23 | $44.17 | $44.88 | $43.88 | $44.47 | $37.94 | 320,798 |
2016-05-20 | $43.55 | $44.48 | $43.15 | $44.35 | $37.84 | 325,662 |
2016-05-19 | $43.27 | $43.57 | $42.49 | $43.28 | $36.93 | 336,454 |
2016-05-18 | $44.77 | $45.23 | $43.49 | $43.68 | $37.27 | 281,968 |
2016-05-17 | $43.99 | $45.50 | $43.79 | $45.06 | $38.44 | 500,291 |
2016-05-16 | $44.07 | $45.05 | $44.04 | $44.07 | $37.60 | 314,266 |
2016-05-13 | $44.59 | $45.05 | $43.75 | $43.90 | $37.45 | 290,250 |
2016-05-12 | $45.22 | $45.77 | $44.67 | $44.92 | $38.32 | 422,126 |
2016-05-11 | $45.06 | $45.69 | $44.78 | $44.83 | $38.25 | 352,659 |
2016-05-10 | $44.57 | $45.52 | $44.20 | $45.25 | $38.61 | 339,445 |
2016-05-09 | $44.40 | $44.75 | $44.03 | $44.23 | $37.74 | 416,958 |
2016-05-06 | $43.77 | $44.39 | $43.64 | $44.20 | $37.71 | 318,143 |
2016-05-05 | $44.39 | $44.60 | $43.60 | $43.96 | $37.51 | 289,006 |
2016-05-04 | $44.69 | $44.79 | $43.62 | $43.84 | $37.40 | 376,429 |
2016-05-03 | $45.43 | $45.68 | $44.18 | $44.81 | $38.23 | 314,891 |
2016-05-02 | $46.15 | $46.28 | $45.00 | $46.00 | $39.25 | 365,351 |
2016-04-29 | $46.46 | $46.83 | $45.70 | $45.94 | $39.20 | 383,611 |
2016-04-28 | $46.59 | $47.30 | $46.31 | $46.56 | $39.72 | 351,678 |
2016-04-27 | $46.07 | $47.35 | $45.68 | $46.69 | $39.84 | 401,482 |
2016-04-26 | $45.45 | $46.08 | $45.08 | $46.00 | $39.25 | 450,182 |
2016-04-25 | $45.90 | $46.61 | $45.04 | $45.32 | $38.67 | 585,664 |
2016-04-22 | $43.97 | $46.61 | $43.69 | $46.01 | $39.25 | 847,611 |
2016-04-21 | $50.78 | $51.00 | $44.73 | $45.14 | $38.51 | 1,629,834 |
2016-04-20 | $49.49 | $52.02 | $49.16 | $50.80 | $43.34 | 959,970 |
2016-04-19 | $49.18 | $49.62 | $48.09 | $49.21 | $41.99 | 655,484 |
2016-04-18 | $48.28 | $49.41 | $48.28 | $49.04 | $41.84 | 310,370 |
2016-04-15 | $48.43 | $48.95 | $48.21 | $48.82 | $41.65 | 314,283 |
2016-04-14 | $49.21 | $49.21 | $48.46 | $48.66 | $41.52 | 430,425 |
2016-04-13 | $48.98 | $49.53 | $48.39 | $49.06 | $41.86 | 497,588 |
2016-04-12 | $47.58 | $49.05 | $47.06 | $48.84 | $41.67 | 579,716 |
2016-04-11 | $47.35 | $47.92 | $47.22 | $47.63 | $40.64 | 351,580 |
2016-04-08 | $47.64 | $48.51 | $46.98 | $47.25 | $40.31 | 235,756 |
2016-04-07 | $46.94 | $47.28 | $46.75 | $47.06 | $40.15 | 493,206 |
2016-04-06 | $46.57 | $47.47 | $46.09 | $47.34 | $40.39 | 436,463 |
2016-04-05 | $46.46 | $46.89 | $46.31 | $46.54 | $39.71 | 408,327 |
2016-04-04 | $47.19 | $47.83 | $46.84 | $46.96 | $40.07 | 553,398 |
2016-04-01 | $46.98 | $47.53 | $46.74 | $47.22 | $40.29 | 404,254 |
2016-03-31 | $47.53 | $47.86 | $46.72 | $47.50 | $40.53 | 445,356 |
2016-03-30 | $47.54 | $48.04 | $47.05 | $47.66 | $40.66 | 305,020 |
2016-03-29 | $45.95 | $48.28 | $45.61 | $47.30 | $40.36 | 431,464 |
2016-03-28 | $47.22 | $47.22 | $45.70 | $46.15 | $39.37 | 779,708 |
2016-03-24 | $46.40 | $47.02 | $46.00 | $47.02 | $40.12 | 422,620 |
2016-03-23 | $47.50 | $47.69 | $46.72 | $46.84 | $39.96 | 428,315 |
2016-03-22 | $47.20 | $47.89 | $47.00 | $47.73 | $40.72 | 434,430 |
2016-03-21 | $47.26 | $47.80 | $47.02 | $47.56 | $40.58 | 484,720 |
2016-03-18 | $46.91 | $48.07 | $46.73 | $47.27 | $40.33 | 611,417 |
2016-03-17 | $46.55 | $47.97 | $46.33 | $47.57 | $40.59 | 513,408 |
2016-03-16 | $45.88 | $46.67 | $45.78 | $46.43 | $39.61 | 554,448 |
2016-03-15 | $45.73 | $46.05 | $44.87 | $45.96 | $39.21 | 582,871 |
2016-03-14 | $46.87 | $47.31 | $45.89 | $46.37 | $39.56 | 511,748 |
2016-03-11 | $47.67 | $47.96 | $47.15 | $47.55 | $40.57 | 457,686 |
2016-03-10 | $47.91 | $48.04 | $46.01 | $47.06 | $40.15 | 610,092 |
2016-03-09 | $48.19 | $48.50 | $47.53 | $47.68 | $40.68 | 628,362 |
2016-03-08 | $49.88 | $50.10 | $47.44 | $47.76 | $40.75 | 1,182,656 |
2016-03-07 | $46.99 | $50.77 | $46.95 | $50.66 | $43.22 | 896,422 |
2016-03-04 | $48.06 | $48.68 | $46.41 | $47.37 | $40.42 | 712,326 |
2016-03-03 | $45.50 | $47.80 | $45.25 | $47.66 | $40.66 | 851,826 |
2016-03-02 | $44.04 | $45.41 | $43.97 | $45.39 | $38.73 | 603,071 |
2016-03-01 | $43.44 | $44.51 | $42.97 | $44.21 | $37.72 | 575,836 |
2016-02-29 | $41.66 | $43.46 | $41.61 | $43.01 | $36.70 | 536,084 |
2016-02-26 | $41.76 | $42.05 | $40.97 | $41.65 | $35.53 | 421,463 |
2016-02-25 | $41.63 | $41.85 | $40.45 | $41.43 | $35.35 | 467,624 |
2016-02-24 | $40.35 | $41.71 | $39.15 | $41.59 | $35.48 | 758,604 |
2016-02-23 | $41.33 | $42.40 | $41.28 | $41.58 | $35.14 | 833,924 |
2016-02-22 | $40.87 | $41.77 | $40.38 | $41.52 | $35.09 | 424,151 |
2016-02-19 | $42.01 | $42.05 | $39.33 | $40.16 | $33.94 | 959,315 |
2016-02-18 | $42.77 | $43.23 | $42.22 | $42.74 | $36.12 | 589,657 |
2016-02-17 | $42.97 | $44.22 | $42.73 | $42.89 | $36.24 | 520,567 |
2016-02-16 | $42.14 | $43.08 | $41.76 | $42.71 | $36.09 | 516,381 |
2016-02-12 | $41.39 | $42.10 | $40.68 | $41.66 | $35.20 | 840,072 |
2016-02-11 | $40.52 | $41.24 | $39.92 | $40.83 | $34.50 | 571,798 |
2016-02-10 | $41.95 | $42.78 | $41.19 | $41.24 | $34.85 | 592,278 |
2016-02-09 | $41.69 | $42.50 | $40.90 | $41.62 | $35.17 | 772,702 |
2016-02-08 | $43.62 | $43.65 | $41.94 | $42.32 | $35.76 | 667,924 |
2016-02-05 | $43.35 | $44.33 | $42.98 | $43.94 | $37.13 | 850,606 |
2016-02-04 | $41.45 | $44.49 | $41.45 | $43.64 | $36.88 | 968,328 |
2016-02-03 | $40.71 | $41.70 | $39.32 | $41.56 | $35.12 | 660,599 |
2016-02-02 | $40.46 | $40.98 | $39.83 | $40.33 | $34.08 | 600,820 |
2016-02-01 | $40.66 | $41.68 | $40.11 | $41.18 | $34.80 | 466,855 |
2016-01-29 | $39.21 | $41.00 | $39.21 | $40.98 | $34.63 | 715,120 |
2016-01-28 | $39.23 | $40.00 | $38.37 | $39.13 | $33.07 | 518,428 |
2016-01-27 | $38.72 | $39.83 | $38.37 | $38.74 | $32.74 | 408,520 |
2016-01-26 | $37.45 | $38.82 | $36.86 | $38.82 | $32.80 | 615,418 |
2016-01-25 | $38.80 | $38.93 | $36.83 | $37.06 | $31.32 | 704,706 |
2016-01-22 | $38.85 | $39.69 | $38.31 | $38.82 | $32.80 | 791,201 |
2016-01-21 | $37.47 | $39.37 | $34.78 | $37.94 | $32.06 | 1,589,678 |
2016-01-20 | $34.50 | $36.34 | $33.53 | $35.89 | $30.33 | 1,356,280 |
2016-01-19 | $36.49 | $37.00 | $34.87 | $35.12 | $29.68 | 900,629 |
2016-01-15 | $35.72 | $36.53 | $34.54 | $36.40 | $30.76 | 801,047 |
2016-01-14 | $36.27 | $37.22 | $35.58 | $36.74 | $31.05 | 306,071 |
2016-01-13 | $38.00 | $38.44 | $35.48 | $36.25 | $30.63 | 444,745 |
2016-01-12 | $38.20 | $38.81 | $36.98 | $37.93 | $32.05 | 419,016 |
2016-01-11 | $37.72 | $38.14 | $37.52 | $37.97 | $32.09 | 454,667 |
2016-01-08 | $38.12 | $38.49 | $37.45 | $37.53 | $31.71 | 391,013 |
2016-01-07 | $38.65 | $39.16 | $37.50 | $37.74 | $31.89 | 998,782 |
2016-01-06 | $39.46 | $40.11 | $39.19 | $39.51 | $33.39 | 467,734 |
2016-01-05 | $42.22 | $42.48 | $39.96 | $40.38 | $34.12 | 466,902 |
2016-01-04 | $41.70 | $42.36 | $40.80 | $42.22 | $35.68 | 534,097 |
2015-12-31 | $42.76 | $43.36 | $42.37 | $42.55 | $35.96 | 366,149 |
2015-12-30 | $42.70 | $43.45 | $42.63 | $43.03 | $36.36 | 343,732 |
2015-12-29 | $42.75 | $42.97 | $41.77 | $42.96 | $36.30 | 287,421 |
2015-12-28 | $42.41 | $42.70 | $41.84 | $42.41 | $35.84 | 298,751 |
2015-12-24 | $42.57 | $42.83 | $42.41 | $42.67 | $36.06 | 88,693 |
2015-12-23 | $41.45 | $42.85 | $41.45 | $42.59 | $35.99 | 316,308 |
2015-12-22 | $39.92 | $41.55 | $39.92 | $41.11 | $34.74 | 416,592 |
2015-12-21 | $40.31 | $40.78 | $39.75 | $39.87 | $33.69 | 435,843 |
2015-12-18 | $40.40 | $40.44 | $39.45 | $40.17 | $33.95 | 789,391 |
2015-12-17 | $41.16 | $41.47 | $40.20 | $40.40 | $34.14 | 399,956 |
2015-12-16 | $41.03 | $41.36 | $40.50 | $41.21 | $34.82 | 338,148 |
2015-12-15 | $40.31 | $41.33 | $40.18 | $40.78 | $34.46 | 385,963 |
2015-12-14 | $39.15 | $40.29 | $37.95 | $40.23 | $34.00 | 754,529 |
2015-12-11 | $42.14 | $42.19 | $40.95 | $41.04 | $34.68 | 348,640 |
2015-12-10 | $42.87 | $43.68 | $42.58 | $42.75 | $35.79 | 250,896 |
2015-12-09 | $42.18 | $43.15 | $41.74 | $42.87 | $35.90 | 381,993 |
2015-12-08 | $42.37 | $42.94 | $41.43 | $42.12 | $35.27 | 583,676 |
2015-12-07 | $44.44 | $44.63 | $42.56 | $43.03 | $36.03 | 339,809 |
2015-12-04 | $44.50 | $44.73 | $43.50 | $44.65 | $37.39 | 381,937 |
2015-12-03 | $45.97 | $46.13 | $44.16 | $44.63 | $37.37 | 229,107 |
2015-12-02 | $46.61 | $47.08 | $45.50 | $45.62 | $38.20 | 253,303 |
2015-12-01 | $46.42 | $46.79 | $45.91 | $46.74 | $39.14 | 253,064 |
2015-11-30 | $45.94 | $46.55 | $45.65 | $46.30 | $38.77 | 252,833 |
2015-11-27 | $46.08 | $46.20 | $45.77 | $45.93 | $38.46 | 56,954 |
2015-11-25 | $45.41 | $46.02 | $44.95 | $46.00 | $38.52 | 253,310 |
2015-11-24 | $44.78 | $45.48 | $44.51 | $45.39 | $38.01 | 224,699 |
2015-11-23 | $45.28 | $46.00 | $44.89 | $44.98 | $37.66 | 312,903 |
2015-11-20 | $46.57 | $46.57 | $45.32 | $45.35 | $37.97 | 300,984 |
2015-11-19 | $46.11 | $46.64 | $45.84 | $46.41 | $38.86 | 191,495 |
2015-11-18 | $45.46 | $46.21 | $45.46 | $46.09 | $38.59 | 200,184 |
2015-11-17 | $45.26 | $45.81 | $44.42 | $45.00 | $37.68 | 207,865 |
2015-11-16 | $44.41 | $45.23 | $44.01 | $45.14 | $37.80 | 212,191 |
2015-11-13 | $44.25 | $44.88 | $43.83 | $44.42 | $37.19 | 166,320 |
2015-11-12 | $44.80 | $45.01 | $44.23 | $44.42 | $37.19 | 399,054 |
2015-11-11 | $45.78 | $45.78 | $44.90 | $45.13 | $37.79 | 302,211 |
2015-11-10 | $46.05 | $46.38 | $45.24 | $45.61 | $38.19 | 234,369 |
2015-11-09 | $47.08 | $47.09 | $45.27 | $46.00 | $38.52 | 274,688 |
2015-11-06 | $47.00 | $47.23 | $46.36 | $47.09 | $39.43 | 183,444 |
2015-11-05 | $46.53 | $47.21 | $46.11 | $46.97 | $39.33 | 408,338 |
2015-11-04 | $47.15 | $47.21 | $46.06 | $46.52 | $38.95 | 364,355 |
2015-11-03 | $47.20 | $47.72 | $46.65 | $47.08 | $39.42 | 247,296 |
2015-11-02 | $46.77 | $47.78 | $46.58 | $47.34 | $39.64 | 362,429 |
2015-10-30 | $46.15 | $47.18 | $45.57 | $46.70 | $39.10 | 557,219 |
2015-10-29 | $45.38 | $46.03 | $45.05 | $45.81 | $38.36 | 243,420 |
2015-10-28 | $45.00 | $45.87 | $44.69 | $45.50 | $38.10 | 401,922 |
2015-10-27 | $47.06 | $47.30 | $44.22 | $44.75 | $37.47 | 510,257 |
2015-10-26 | $47.35 | $47.98 | $47.35 | $47.46 | $39.74 | 266,933 |
2015-10-23 | $47.54 | $48.21 | $46.71 | $47.47 | $39.75 | 684,829 |
2015-10-22 | $47.12 | $47.83 | $45.78 | $47.08 | $39.42 | 781,983 |
2015-10-21 | $46.72 | $47.08 | $45.69 | $45.80 | $38.35 | 537,054 |
2015-10-20 | $46.62 | $47.06 | $46.34 | $46.67 | $39.08 | 671,077 |
2015-10-19 | $46.80 | $47.21 | $46.60 | $46.84 | $39.22 | 235,974 |
2015-10-16 | $48.26 | $48.68 | $46.75 | $47.22 | $39.54 | 218,449 |
2015-10-15 | $48.18 | $48.39 | $47.15 | $48.27 | $40.42 | 274,002 |
2015-10-14 | $48.65 | $49.04 | $47.99 | $48.12 | $40.29 | 230,714 |
2015-10-13 | $49.02 | $49.90 | $48.65 | $48.79 | $40.85 | 203,689 |
2015-10-12 | $49.85 | $50.02 | $48.57 | $49.32 | $41.30 | 320,404 |
2015-10-09 | $49.70 | $50.56 | $49.04 | $49.90 | $41.78 | 268,553 |
2015-10-08 | $48.30 | $49.85 | $48.30 | $49.55 | $41.49 | 281,555 |
2015-10-07 | $47.85 | $49.08 | $47.45 | $48.52 | $40.63 | 491,516 |
2015-10-06 | $46.75 | $47.91 | $46.75 | $47.54 | $39.81 | 359,627 |
2015-10-05 | $44.24 | $47.04 | $44.06 | $46.82 | $39.20 | 375,293 |
2015-10-02 | $43.00 | $44.30 | $42.73 | $44.24 | $37.04 | 428,939 |
2015-10-01 | $44.36 | $44.62 | $43.09 | $43.43 | $36.36 | 547,043 |
2015-09-30 | $44.23 | $44.51 | $43.54 | $44.15 | $36.97 | 459,650 |
2015-09-29 | $44.34 | $44.65 | $43.56 | $43.76 | $36.64 | 359,342 |
2015-09-28 | $45.55 | $45.65 | $44.21 | $44.30 | $37.09 | 357,631 |
2015-09-25 | $46.16 | $46.46 | $45.74 | $46.02 | $38.53 | 418,459 |
2015-09-24 | $45.23 | $46.05 | $44.81 | $45.75 | $38.31 | 375,967 |
2015-09-23 | $45.90 | $46.11 | $45.18 | $45.61 | $38.19 | 316,858 |
2015-09-22 | $46.13 | $46.67 | $45.50 | $45.78 | $38.33 | 194,372 |
2015-09-21 | $46.95 | $47.34 | $46.38 | $46.60 | $39.02 | 207,170 |
2015-09-18 | $47.50 | $47.72 | $46.41 | $46.51 | $38.94 | 437,860 |
2015-09-17 | $48.41 | $49.00 | $48.05 | $48.10 | $40.27 | 238,202 |
2015-09-16 | $47.58 | $48.46 | $47.58 | $48.31 | $40.45 | 223,593 |
2015-09-15 | $46.88 | $47.52 | $46.64 | $47.49 | $39.76 | 250,050 |
2015-09-14 | $47.27 | $47.32 | $46.74 | $46.82 | $39.20 | 156,175 |
2015-09-11 | $47.19 | $47.34 | $46.73 | $47.29 | $39.60 | 232,815 |
2015-09-10 | $47.86 | $48.83 | $47.67 | $47.77 | $39.68 | 231,143 |
2015-09-09 | $48.82 | $48.92 | $47.77 | $47.85 | $39.75 | 233,499 |
2015-09-08 | $48.50 | $48.56 | $47.97 | $48.43 | $40.23 | 222,781 |
2015-09-04 | $48.21 | $48.38 | $47.70 | $47.75 | $39.66 | 178,087 |
2015-09-03 | $49.06 | $49.45 | $48.54 | $48.70 | $40.45 | 263,677 |
2015-09-02 | $49.06 | $49.33 | $48.41 | $49.01 | $40.71 | 237,364 |
2015-09-01 | $48.63 | $49.11 | $48.13 | $48.59 | $40.36 | 415,131 |
2015-08-31 | $49.04 | $50.00 | $48.56 | $49.57 | $41.17 | 293,132 |
2015-08-28 | $48.87 | $49.47 | $48.86 | $49.34 | $40.98 | 201,431 |
2015-08-27 | $47.83 | $49.30 | $47.60 | $48.88 | $40.60 | 291,586 |
2015-08-26 | $46.69 | $47.49 | $46.34 | $47.32 | $39.31 | 478,160 |
GATX Corp (GATX) News Headlines
US railroad group wants to make tracking train cargo as easy as on Amazon
None
reuters.com Feb. 15, 2024Recent GATX Corp (GATX) News
Similar Companies to GATX Corp (GATX) in the Rental & Leasing Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |