Globe Life Inc (GL) Exchange: NYSE
Data as of March 29, 2024
$116.42 ($0.95) 0.82%
Globe Life Inc - Daily Information
Click for more stock information on Globe Life Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $115.47 |
Previous Close | $116.42 |
High | $117.20 |
Low | $115.47 |
Adjusted Open | $115.47 |
Previous Adjusted Close | $116.42 |
Adjusted High | $117.20 |
Adjusted Low | $115.47 |
About Globe Life Inc (GL)
Globe Life Inc. (GL) is a financial services holding company based in McKinney, Texas. The company was founded in 1951 under the name United Mutual Life Insurance Company and is currently the parent company of five operating insurance companies. Through its subsidiaries, Globe Life offers a range of products and services, including life, accident, and supplemental health insurance, Medicare supplement, medical discount plans, and banking and investing services. The company has grown significantly since its inception, increasing its yearly revenues from $13.9 billion in 2018 to $18 billion in 2020. Globe Life currently employs over 11,000 people worldwide.
Invest in Globe Life Inc (GL)
Historical Stock Data for Globe Life Inc (GL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $115.47 | $117.20 | $115.47 | $116.42 | $116.42 | 926,112 |
2024-03-22 | $116.24 | $117.22 | $115.37 | $115.47 | $115.47 | 1,215,791 |
2024-03-21 | $117.95 | $117.96 | $115.00 | $115.84 | $115.84 | 1,157,460 |
2024-03-20 | $117.55 | $118.63 | $117.55 | $117.89 | $117.89 | 831,376 |
2024-03-19 | $116.94 | $118.57 | $116.63 | $117.95 | $117.95 | 1,152,890 |
2024-03-18 | $116.43 | $117.79 | $115.53 | $116.62 | $116.62 | 961,736 |
2024-03-15 | $114.32 | $117.28 | $114.32 | $116.03 | $116.03 | 2,247,720 |
2024-03-14 | $119.00 | $120.95 | $113.83 | $115.99 | $115.99 | 1,628,029 |
2024-03-13 | $124.50 | $124.72 | $117.64 | $119.08 | $119.08 | 1,923,863 |
2024-03-12 | $123.93 | $124.80 | $123.47 | $124.35 | $124.35 | 621,150 |
2024-03-11 | $123.19 | $124.65 | $123.00 | $123.89 | $123.89 | 825,142 |
2024-03-08 | $127.13 | $127.81 | $123.08 | $123.62 | $123.62 | 1,238,386 |
2024-03-07 | $128.00 | $128.61 | $127.17 | $127.19 | $127.19 | 591,633 |
2024-03-06 | $126.75 | $128.18 | $126.00 | $128.10 | $128.10 | 464,532 |
2024-03-05 | $125.87 | $127.65 | $125.87 | $126.31 | $126.31 | 350,693 |
2024-03-04 | $125.77 | $127.01 | $125.58 | $126.30 | $126.30 | 357,580 |
2024-03-01 | $126.87 | $127.37 | $125.69 | $126.17 | $126.17 | 363,511 |
2024-02-29 | $128.73 | $129.06 | $126.37 | $126.93 | $126.93 | 701,516 |
2024-02-28 | $128.00 | $129.18 | $128.00 | $128.40 | $128.40 | 419,665 |
2024-02-27 | $126.92 | $128.28 | $126.55 | $128.20 | $128.20 | 415,046 |
2024-02-26 | $126.48 | $127.34 | $126.28 | $127.09 | $127.09 | 465,780 |
2024-02-23 | $126.70 | $127.72 | $126.45 | $126.90 | $126.90 | 460,647 |
2024-02-22 | $127.12 | $132.00 | $126.31 | $127.36 | $127.36 | 541,645 |
2024-02-21 | $126.25 | $126.62 | $125.57 | $126.59 | $126.59 | 405,018 |
2024-02-20 | $125.08 | $126.79 | $124.94 | $125.85 | $125.85 | 507,978 |
2024-02-16 | $125.60 | $126.64 | $125.21 | $125.53 | $125.53 | 524,284 |
2024-02-15 | $125.70 | $126.68 | $125.64 | $125.81 | $125.81 | 634,871 |
2024-02-14 | $125.78 | $126.43 | $125.16 | $125.35 | $125.35 | 661,155 |
2024-02-13 | $126.58 | $127.30 | $124.54 | $125.47 | $125.47 | 668,336 |
2024-02-12 | $125.98 | $127.36 | $125.77 | $126.33 | $126.33 | 514,158 |
2024-02-09 | $124.60 | $125.98 | $123.99 | $125.94 | $125.94 | 616,668 |
2024-02-08 | $123.52 | $125.11 | $122.48 | $124.95 | $124.95 | 794,140 |
2024-02-07 | $121.56 | $122.68 | $121.56 | $122.47 | $122.47 | 674,908 |
2024-02-06 | $119.87 | $121.45 | $119.44 | $121.19 | $121.19 | 393,957 |
2024-02-05 | $120.27 | $120.95 | $119.58 | $120.27 | $120.27 | 549,138 |
2024-02-02 | $120.92 | $121.37 | $120.03 | $120.86 | $120.86 | 448,193 |
2024-02-01 | $121.65 | $122.23 | $118.27 | $120.05 | $120.05 | 598,863 |
2024-01-31 | $124.84 | $125.18 | $122.72 | $122.82 | $122.82 | 548,474 |
2024-01-30 | $123.02 | $124.56 | $122.76 | $124.36 | $124.36 | 383,999 |
2024-01-29 | $123.20 | $123.43 | $122.24 | $122.99 | $122.99 | 359,585 |
2024-01-26 | $123.75 | $124.20 | $123.35 | $123.76 | $123.76 | 609,753 |
2024-01-25 | $122.50 | $123.52 | $122.01 | $123.50 | $123.50 | 413,006 |
2024-01-24 | $122.74 | $123.02 | $121.85 | $122.04 | $122.04 | 444,344 |
2024-01-23 | $122.68 | $123.14 | $122.08 | $122.29 | $122.29 | 371,083 |
2024-01-22 | $122.06 | $123.15 | $122.06 | $122.70 | $122.70 | 288,399 |
2024-01-19 | $121.54 | $121.93 | $120.43 | $121.81 | $121.81 | 421,200 |
2024-01-18 | $119.64 | $120.87 | $119.28 | $120.73 | $120.73 | 344,626 |
2024-01-17 | $119.65 | $121.32 | $119.58 | $119.98 | $119.98 | 500,751 |
2024-01-16 | $119.90 | $120.47 | $119.43 | $120.00 | $120.00 | 566,506 |
2024-01-12 | $120.10 | $120.52 | $119.29 | $120.20 | $120.20 | 335,481 |
2024-01-11 | $120.01 | $120.23 | $119.10 | $119.89 | $119.89 | 725,426 |
2024-01-10 | $119.11 | $120.55 | $118.79 | $120.50 | $120.50 | 429,294 |
2024-01-09 | $120.84 | $120.84 | $118.75 | $119.14 | $119.14 | 526,758 |
2024-01-08 | $122.69 | $122.79 | $120.10 | $121.20 | $121.20 | 553,224 |
2024-01-05 | $122.65 | $123.03 | $121.75 | $122.28 | $122.28 | 493,520 |
2024-01-04 | $121.73 | $122.76 | $121.73 | $122.22 | $122.22 | 517,848 |
2024-01-03 | $121.99 | $122.83 | $121.49 | $121.68 | $121.46 | 772,171 |
2024-01-02 | $121.97 | $122.50 | $121.58 | $122.06 | $122.06 | 633,541 |
2023-12-29 | $121.72 | $122.07 | $121.16 | $121.72 | $121.72 | 425,221 |
2023-12-28 | $120.36 | $121.88 | $120.03 | $121.71 | $121.71 | 290,267 |
2023-12-27 | $121.16 | $121.80 | $121.03 | $121.35 | $121.35 | 389,590 |
2023-12-26 | $121.34 | $122.03 | $121.10 | $121.57 | $121.57 | 383,656 |
2023-12-22 | $122.27 | $122.32 | $121.35 | $121.59 | $121.59 | 321,412 |
2023-12-21 | $121.13 | $122.07 | $120.53 | $121.67 | $121.67 | 398,067 |
2023-12-20 | $122.97 | $123.24 | $121.08 | $121.14 | $121.14 | 535,373 |
2023-12-19 | $123.08 | $123.79 | $123.08 | $123.50 | $123.50 | 449,113 |
2023-12-18 | $122.80 | $123.27 | $122.09 | $123.10 | $123.10 | 551,103 |
2023-12-15 | $121.85 | $122.63 | $121.17 | $121.94 | $121.94 | 1,491,265 |
2023-12-14 | $124.49 | $124.49 | $122.00 | $122.64 | $122.64 | 1,253,886 |
2023-12-13 | $124.31 | $124.67 | $123.54 | $123.85 | $123.85 | 691,601 |
2023-12-12 | $123.51 | $124.71 | $123.30 | $124.58 | $124.58 | 426,976 |
2023-12-11 | $122.85 | $123.79 | $122.51 | $123.40 | $123.40 | 608,898 |
2023-12-08 | $122.41 | $122.83 | $122.04 | $122.36 | $122.36 | 488,693 |
2023-12-07 | $123.37 | $123.52 | $121.64 | $122.25 | $122.25 | 1,096,707 |
2023-12-06 | $124.52 | $124.81 | $122.83 | $123.12 | $123.12 | 550,102 |
2023-12-05 | $124.36 | $124.75 | $123.53 | $123.93 | $123.93 | 383,650 |
2023-12-04 | $123.03 | $125.02 | $122.73 | $124.57 | $124.57 | 508,239 |
2023-12-01 | $122.46 | $123.74 | $122.05 | $123.34 | $123.34 | 548,782 |
2023-11-30 | $120.55 | $123.36 | $120.33 | $123.13 | $123.13 | 1,704,756 |
2023-11-29 | $120.52 | $120.92 | $120.10 | $120.26 | $120.26 | 446,629 |
2023-11-28 | $121.19 | $121.26 | $119.91 | $120.28 | $120.28 | 529,783 |
2023-11-27 | $120.94 | $121.47 | $120.36 | $121.11 | $121.11 | 385,557 |
2023-11-24 | $120.56 | $122.12 | $120.30 | $121.33 | $121.33 | 249,301 |
2023-11-22 | $119.36 | $120.50 | $119.17 | $120.37 | $120.37 | 455,252 |
2023-11-21 | $118.36 | $119.84 | $118.20 | $119.60 | $119.60 | 550,434 |
2023-11-20 | $118.02 | $118.45 | $117.49 | $118.00 | $118.00 | 358,163 |
2023-11-17 | $117.79 | $118.62 | $117.57 | $118.30 | $118.30 | 476,463 |
2023-11-16 | $117.13 | $118.03 | $117.08 | $117.41 | $117.41 | 686,799 |
2023-11-15 | $118.27 | $118.86 | $116.55 | $116.61 | $116.61 | 677,687 |
2023-11-14 | $117.40 | $118.47 | $116.54 | $118.26 | $118.26 | 642,711 |
2023-11-13 | $116.68 | $117.39 | $116.46 | $116.87 | $116.87 | 258,963 |
2023-11-10 | $115.18 | $116.70 | $114.69 | $116.64 | $116.64 | 360,067 |
2023-11-09 | $115.06 | $115.28 | $114.57 | $114.89 | $114.89 | 424,440 |
2023-11-08 | $114.95 | $115.88 | $114.49 | $114.75 | $114.75 | 377,150 |
2023-11-07 | $115.89 | $116.49 | $114.94 | $115.21 | $115.21 | 362,329 |
2023-11-06 | $117.28 | $117.85 | $115.61 | $116.05 | $116.05 | 430,200 |
2023-11-03 | $116.18 | $117.59 | $115.48 | $117.16 | $117.16 | 734,808 |
2023-11-02 | $116.44 | $117.67 | $115.03 | $115.87 | $115.87 | 540,237 |
2023-11-01 | $116.68 | $116.68 | $115.31 | $116.37 | $116.37 | 643,339 |
2023-10-31 | $114.85 | $116.52 | $114.47 | $116.36 | $116.36 | 689,985 |
2023-10-30 | $112.46 | $113.67 | $112.28 | $113.36 | $113.36 | 577,070 |
2023-10-27 | $112.99 | $113.52 | $111.63 | $112.03 | $112.03 | 723,735 |
2023-10-26 | $114.15 | $116.49 | $110.25 | $113.49 | $113.49 | 844,211 |
2023-10-25 | $111.06 | $112.88 | $111.06 | $112.03 | $112.03 | 689,598 |
2023-10-24 | $111.85 | $112.63 | $111.02 | $111.28 | $111.28 | 608,901 |
2023-10-23 | $110.64 | $111.77 | $110.09 | $111.21 | $111.21 | 519,771 |
2023-10-20 | $113.62 | $113.72 | $110.22 | $110.25 | $110.25 | 640,670 |
2023-10-19 | $114.41 | $115.35 | $113.57 | $113.59 | $113.59 | 426,727 |
2023-10-18 | $115.80 | $116.01 | $114.67 | $114.77 | $114.77 | 432,900 |
2023-10-17 | $114.79 | $116.75 | $114.44 | $116.09 | $116.09 | 466,011 |
2023-10-16 | $114.12 | $115.59 | $114.12 | $115.05 | $115.05 | 385,320 |
2023-10-13 | $113.64 | $114.39 | $112.73 | $113.32 | $113.32 | 510,778 |
2023-10-12 | $113.83 | $114.07 | $112.58 | $113.37 | $113.37 | 473,456 |
2023-10-11 | $113.02 | $114.06 | $112.52 | $113.30 | $113.30 | 815,126 |
2023-10-10 | $112.91 | $113.54 | $112.58 | $112.88 | $112.88 | 456,492 |
2023-10-09 | $112.38 | $113.56 | $112.10 | $112.80 | $112.80 | 469,756 |
2023-10-06 | $110.35 | $113.16 | $110.24 | $112.86 | $112.86 | 647,636 |
2023-10-05 | $108.79 | $110.54 | $108.79 | $110.08 | $110.08 | 595,212 |
2023-10-04 | $108.28 | $109.44 | $107.87 | $109.35 | $109.13 | 498,093 |
2023-10-03 | $108.11 | $108.47 | $107.26 | $108.31 | $108.09 | 619,992 |
2023-10-02 | $108.57 | $108.81 | $107.53 | $108.51 | $108.29 | 569,182 |
2023-09-29 | $110.39 | $110.60 | $108.60 | $108.73 | $108.73 | 679,519 |
2023-09-28 | $110.00 | $110.75 | $109.89 | $110.34 | $110.34 | 424,611 |
2023-09-27 | $110.00 | $110.01 | $108.48 | $109.43 | $109.43 | 367,247 |
2023-09-26 | $110.76 | $111.13 | $109.71 | $109.77 | $109.77 | 602,002 |
2023-09-25 | $110.00 | $111.15 | $110.00 | $111.12 | $111.12 | 379,696 |
2023-09-22 | $109.98 | $110.44 | $108.91 | $110.22 | $110.22 | 471,448 |
2023-09-21 | $110.74 | $110.93 | $109.86 | $110.06 | $110.06 | 497,897 |
2023-09-20 | $111.27 | $112.15 | $110.77 | $110.89 | $110.89 | 482,861 |
2023-09-19 | $110.40 | $111.59 | $110.28 | $111.24 | $111.24 | 366,567 |
2023-09-18 | $110.18 | $110.71 | $109.04 | $110.45 | $110.45 | 343,396 |
2023-09-15 | $110.00 | $110.55 | $109.73 | $109.90 | $109.90 | 998,109 |
2023-09-14 | $110.00 | $110.89 | $109.72 | $110.84 | $110.84 | 478,899 |
2023-09-13 | $110.42 | $110.42 | $109.25 | $109.81 | $109.81 | 460,516 |
2023-09-12 | $109.22 | $110.57 | $109.11 | $110.13 | $110.13 | 471,431 |
2023-09-11 | $109.35 | $110.14 | $108.84 | $109.10 | $109.10 | 350,366 |
2023-09-08 | $108.94 | $109.87 | $108.49 | $109.16 | $109.16 | 498,790 |
2023-09-07 | $108.75 | $109.20 | $107.75 | $108.64 | $108.64 | 690,867 |
2023-09-06 | $108.93 | $109.72 | $108.01 | $108.63 | $108.63 | 683,145 |
2023-09-05 | $111.35 | $111.35 | $108.85 | $108.90 | $108.90 | 604,853 |
2023-09-01 | $112.23 | $112.62 | $111.25 | $111.45 | $111.45 | 551,054 |
2023-08-31 | $112.53 | $112.95 | $111.55 | $111.57 | $111.57 | 632,765 |
2023-08-30 | $111.95 | $112.47 | $111.58 | $112.31 | $112.31 | 473,245 |
2023-08-29 | $111.95 | $112.04 | $110.45 | $111.74 | $111.74 | 406,747 |
2023-08-28 | $111.40 | $112.24 | $111.19 | $111.64 | $111.64 | 333,456 |
2023-08-25 | $111.71 | $111.88 | $110.89 | $111.46 | $111.46 | 701,640 |
2023-08-24 | $110.87 | $112.47 | $110.87 | $111.44 | $111.44 | 427,223 |
2023-08-23 | $111.50 | $111.59 | $110.77 | $111.15 | $111.15 | 436,938 |
2023-08-22 | $112.13 | $112.95 | $111.06 | $111.09 | $111.09 | 375,008 |
2023-08-21 | $112.52 | $112.83 | $111.84 | $112.75 | $112.75 | 388,248 |
2023-08-18 | $111.49 | $113.55 | $111.38 | $112.44 | $112.44 | 367,267 |
2023-08-17 | $113.87 | $113.99 | $111.91 | $111.95 | $111.95 | 319,356 |
2023-08-16 | $113.07 | $114.40 | $113.07 | $113.49 | $113.49 | 314,097 |
2023-08-15 | $113.69 | $113.92 | $112.71 | $113.02 | $113.02 | 371,295 |
2023-08-14 | $114.50 | $114.93 | $114.08 | $114.77 | $114.77 | 325,892 |
2023-08-11 | $113.60 | $114.49 | $113.60 | $114.47 | $114.47 | 342,424 |
2023-08-10 | $113.59 | $114.50 | $113.29 | $113.53 | $113.53 | 420,505 |
2023-08-09 | $114.20 | $114.46 | $113.14 | $113.30 | $113.30 | 273,285 |
2023-08-08 | $114.59 | $114.67 | $113.24 | $114.12 | $114.12 | 575,616 |
2023-08-07 | $114.27 | $115.86 | $114.05 | $115.36 | $115.36 | 367,399 |
2023-08-04 | $114.49 | $115.49 | $113.25 | $113.58 | $113.58 | 448,856 |
2023-08-03 | $113.40 | $114.75 | $112.60 | $114.00 | $114.00 | 455,322 |
2023-08-02 | $112.48 | $114.01 | $112.20 | $113.43 | $113.43 | 350,463 |
2023-08-01 | $112.17 | $112.67 | $111.33 | $112.57 | $112.57 | 403,251 |
2023-07-31 | $112.21 | $113.02 | $111.65 | $112.17 | $112.17 | 419,979 |
2023-07-28 | $112.77 | $112.95 | $110.94 | $112.19 | $112.19 | 494,252 |
2023-07-27 | $114.00 | $114.58 | $110.70 | $111.13 | $111.13 | 797,032 |
2023-07-26 | $114.00 | $115.30 | $113.83 | $114.00 | $114.00 | 407,211 |
2023-07-25 | $114.47 | $114.56 | $113.91 | $114.08 | $114.08 | 387,126 |
2023-07-24 | $114.70 | $115.49 | $114.45 | $114.51 | $114.51 | 362,661 |
2023-07-21 | $114.84 | $114.98 | $113.90 | $114.69 | $114.69 | 375,805 |
2023-07-20 | $113.27 | $114.73 | $112.95 | $114.67 | $114.67 | 480,586 |
2023-07-19 | $111.62 | $112.74 | $111.62 | $112.44 | $112.44 | 396,359 |
2023-07-18 | $111.06 | $112.87 | $111.06 | $112.31 | $112.31 | 541,666 |
2023-07-17 | $109.84 | $111.58 | $109.84 | $110.92 | $110.92 | 343,727 |
2023-07-14 | $110.62 | $110.62 | $109.26 | $109.86 | $109.86 | 385,326 |
2023-07-13 | $110.69 | $111.46 | $110.27 | $110.27 | $110.27 | 575,884 |
2023-07-12 | $112.80 | $113.29 | $111.29 | $111.51 | $111.51 | 335,930 |
2023-07-11 | $112.02 | $112.73 | $112.02 | $112.31 | $112.31 | 351,215 |
2023-07-10 | $111.52 | $112.37 | $110.93 | $111.76 | $111.76 | 424,147 |
2023-07-07 | $111.16 | $112.75 | $111.16 | $111.66 | $111.66 | 553,868 |
2023-07-06 | $109.26 | $110.98 | $108.67 | $110.95 | $110.95 | 662,118 |
2023-07-05 | $109.06 | $109.86 | $108.36 | $109.64 | $109.64 | 503,654 |
2023-07-03 | $108.85 | $110.62 | $108.56 | $110.26 | $110.26 | 194,857 |
2023-06-30 | $109.36 | $110.09 | $108.62 | $109.62 | $109.40 | 577,159 |
2023-06-29 | $107.77 | $109.12 | $107.77 | $108.95 | $108.73 | 419,949 |
2023-06-28 | $107.93 | $108.11 | $107.00 | $107.45 | $107.23 | 583,081 |
2023-06-27 | $107.35 | $108.42 | $107.20 | $108.24 | $108.02 | 906,072 |
2023-06-26 | $106.33 | $107.26 | $105.59 | $107.02 | $106.80 | 487,940 |
2023-06-23 | $105.74 | $106.85 | $105.36 | $106.28 | $106.06 | 696,642 |
2023-06-22 | $107.02 | $107.10 | $106.04 | $106.40 | $106.18 | 472,896 |
2023-06-21 | $106.43 | $107.40 | $105.63 | $106.84 | $106.62 | 414,587 |
2023-06-20 | $107.68 | $107.76 | $106.49 | $106.74 | $106.52 | 413,688 |
2023-06-16 | $108.25 | $108.86 | $107.59 | $108.01 | $107.79 | 877,868 |
2023-06-15 | $106.92 | $108.40 | $106.70 | $108.32 | $108.10 | 393,374 |
2023-06-14 | $109.64 | $110.30 | $106.68 | $107.00 | $106.78 | 426,541 |
2023-06-13 | $108.15 | $109.86 | $107.98 | $109.64 | $109.42 | 442,782 |
2023-06-12 | $107.83 | $108.72 | $107.74 | $108.26 | $108.04 | 538,257 |
2023-06-09 | $107.60 | $108.12 | $107.12 | $107.93 | $107.71 | 312,536 |
2023-06-08 | $107.72 | $108.16 | $106.98 | $107.60 | $107.38 | 775,220 |
2023-06-07 | $106.71 | $108.53 | $105.98 | $108.18 | $107.96 | 551,494 |
2023-06-06 | $106.26 | $107.04 | $105.94 | $106.74 | $106.52 | 373,801 |
2023-06-05 | $107.00 | $107.00 | $105.69 | $105.97 | $105.75 | 349,400 |
2023-06-02 | $104.93 | $107.26 | $104.81 | $107.04 | $106.82 | 440,979 |
2023-06-01 | $103.73 | $104.26 | $103.35 | $103.78 | $103.57 | 643,808 |
2023-05-31 | $104.64 | $105.24 | $103.08 | $103.18 | $102.97 | 749,012 |
2023-05-30 | $105.02 | $105.55 | $104.14 | $105.14 | $104.93 | 514,112 |
2023-05-26 | $105.43 | $105.98 | $104.95 | $105.24 | $105.24 | 566,880 |
2023-05-25 | $105.75 | $106.27 | $104.88 | $105.45 | $105.45 | 449,716 |
2023-05-24 | $107.00 | $107.02 | $105.90 | $105.96 | $105.96 | 406,050 |
2023-05-23 | $108.12 | $108.68 | $107.30 | $107.45 | $107.45 | 372,237 |
2023-05-22 | $108.28 | $108.98 | $107.46 | $108.38 | $108.38 | 389,579 |
2023-05-19 | $109.78 | $109.99 | $107.97 | $108.28 | $108.28 | 433,031 |
2023-05-18 | $107.68 | $109.20 | $107.46 | $108.89 | $108.89 | 407,745 |
2023-05-17 | $106.76 | $108.54 | $106.76 | $107.93 | $107.93 | 439,698 |
2023-05-16 | $107.23 | $107.61 | $106.04 | $106.29 | $106.29 | 402,377 |
2023-05-15 | $107.77 | $108.17 | $107.32 | $107.58 | $107.58 | 398,641 |
2023-05-12 | $108.46 | $108.46 | $106.49 | $107.10 | $107.10 | 300,105 |
2023-05-11 | $107.12 | $107.98 | $106.87 | $107.83 | $107.83 | 487,142 |
2023-05-10 | $109.03 | $109.03 | $107.13 | $107.79 | $107.79 | 536,965 |
2023-05-09 | $107.89 | $109.72 | $107.25 | $108.67 | $108.67 | 883,001 |
2023-05-08 | $108.99 | $109.26 | $108.04 | $108.29 | $108.29 | 346,758 |
2023-05-05 | $107.45 | $108.69 | $107.02 | $108.29 | $108.29 | 618,316 |
2023-05-04 | $106.35 | $107.13 | $102.23 | $105.85 | $105.85 | 865,210 |
2023-05-03 | $108.25 | $109.23 | $106.21 | $106.22 | $106.22 | 625,570 |
2023-05-02 | $108.56 | $108.56 | $105.98 | $107.47 | $107.47 | 361,428 |
2023-05-01 | $108.20 | $109.58 | $107.85 | $109.01 | $109.01 | 540,885 |
2023-04-28 | $106.83 | $108.77 | $106.69 | $108.52 | $108.52 | 533,114 |
2023-04-27 | $105.39 | $107.55 | $105.39 | $107.30 | $107.30 | 546,590 |
2023-04-26 | $105.56 | $106.47 | $104.57 | $105.31 | $105.31 | 468,748 |
2023-04-25 | $106.54 | $107.14 | $105.77 | $106.22 | $106.22 | 448,655 |
2023-04-24 | $107.19 | $108.32 | $106.92 | $107.31 | $107.31 | 422,867 |
2023-04-21 | $109.48 | $109.52 | $107.08 | $107.62 | $107.62 | 526,526 |
2023-04-20 | $109.94 | $110.50 | $109.04 | $109.70 | $109.70 | 484,372 |
2023-04-19 | $109.83 | $110.09 | $108.83 | $109.73 | $109.73 | 736,366 |
2023-04-18 | $109.04 | $110.11 | $108.53 | $109.69 | $109.69 | 536,680 |
2023-04-17 | $107.03 | $108.97 | $106.25 | $108.94 | $108.94 | 753,303 |
2023-04-14 | $107.49 | $108.30 | $106.46 | $107.28 | $107.28 | 689,759 |
2023-04-13 | $107.36 | $107.82 | $106.01 | $107.15 | $107.15 | 877,778 |
2023-04-12 | $107.53 | $108.42 | $106.87 | $107.33 | $107.33 | 905,109 |
2023-04-11 | $108.21 | $108.67 | $107.10 | $107.37 | $107.37 | 953,022 |
2023-04-10 | $107.75 | $108.68 | $107.01 | $108.15 | $108.15 | 523,994 |
2023-04-06 | $108.11 | $109.05 | $107.23 | $107.74 | $107.74 | 667,556 |
2023-04-05 | $106.43 | $108.41 | $106.20 | $108.25 | $108.25 | 635,800 |
2023-04-04 | $110.43 | $110.43 | $106.00 | $107.40 | $107.40 | 676,039 |
2023-04-03 | $109.89 | $111.09 | $109.24 | $109.47 | $109.47 | 705,669 |
2023-03-31 | $109.96 | $110.20 | $109.12 | $110.02 | $110.02 | 476,557 |
2023-03-30 | $109.71 | $110.12 | $109.02 | $109.58 | $109.36 | 460,593 |
2023-03-29 | $109.94 | $110.80 | $109.00 | $109.24 | $109.02 | 503,276 |
2023-03-28 | $107.89 | $108.98 | $107.79 | $108.78 | $108.56 | 408,963 |
2023-03-27 | $108.60 | $109.03 | $107.89 | $108.51 | $108.29 | 410,562 |
2023-03-24 | $104.99 | $106.72 | $104.55 | $106.69 | $106.69 | 323,140 |
2023-03-23 | $106.86 | $107.79 | $105.84 | $106.36 | $106.36 | 529,096 |
2023-03-22 | $109.66 | $110.54 | $106.95 | $107.04 | $107.04 | 599,602 |
2023-03-21 | $110.11 | $111.09 | $109.61 | $109.89 | $109.89 | 543,517 |
2023-03-20 | $106.19 | $108.45 | $106.04 | $107.55 | $107.55 | 547,550 |
2023-03-17 | $107.72 | $107.72 | $104.35 | $105.05 | $105.05 | 1,183,165 |
2023-03-16 | $106.38 | $109.90 | $105.53 | $108.79 | $108.79 | 743,141 |
2023-03-15 | $107.49 | $108.88 | $106.01 | $107.62 | $107.62 | 716,994 |
2023-03-14 | $109.30 | $111.38 | $108.79 | $111.02 | $111.02 | 909,642 |
2023-03-13 | $111.27 | $111.27 | $106.50 | $106.78 | $106.78 | 674,804 |
2023-03-10 | $115.20 | $116.16 | $113.59 | $113.97 | $113.97 | 578,159 |
2023-03-09 | $119.05 | $119.20 | $115.93 | $116.21 | $116.21 | 526,256 |
2023-03-08 | $120.01 | $120.60 | $117.01 | $118.40 | $118.40 | 477,568 |
2023-03-07 | $120.92 | $121.71 | $119.28 | $120.02 | $120.02 | 578,897 |
2023-03-06 | $120.71 | $121.95 | $120.48 | $120.73 | $120.73 | 579,970 |
2023-03-03 | $121.00 | $121.17 | $120.06 | $120.58 | $120.58 | 438,544 |
2023-03-02 | $120.92 | $121.09 | $119.90 | $120.81 | $120.81 | 523,040 |
2023-03-01 | $120.89 | $123.41 | $120.89 | $121.66 | $121.66 | 568,808 |
2023-02-28 | $121.43 | $122.14 | $120.73 | $121.69 | $121.69 | 670,151 |
2023-02-27 | $122.34 | $123.29 | $120.22 | $120.91 | $120.91 | 553,365 |
2023-02-24 | $120.39 | $122.69 | $120.13 | $122.03 | $122.03 | 373,271 |
2023-02-23 | $121.10 | $122.10 | $120.26 | $120.48 | $120.48 | 275,875 |
2023-02-22 | $120.03 | $121.53 | $119.95 | $120.49 | $120.49 | 377,249 |
2023-02-21 | $122.87 | $122.87 | $120.47 | $120.79 | $120.79 | 416,601 |
2023-02-17 | $121.66 | $122.95 | $121.46 | $122.93 | $122.93 | 425,508 |
2023-02-16 | $120.61 | $122.55 | $120.61 | $121.54 | $121.54 | 261,183 |
2023-02-15 | $121.18 | $121.45 | $120.49 | $121.04 | $121.04 | 363,334 |
2023-02-14 | $122.33 | $122.53 | $120.63 | $120.69 | $120.69 | 346,353 |
2023-02-13 | $121.53 | $123.00 | $121.53 | $122.75 | $122.75 | 306,626 |
2023-02-10 | $120.30 | $121.53 | $120.15 | $121.53 | $121.53 | 388,674 |
2023-02-09 | $122.36 | $123.52 | $120.07 | $120.15 | $120.15 | 354,432 |
2023-02-08 | $121.21 | $122.75 | $121.08 | $121.74 | $121.74 | 399,443 |
2023-02-07 | $120.83 | $122.16 | $120.26 | $121.71 | $121.71 | 604,559 |
2023-02-06 | $120.18 | $121.67 | $119.89 | $121.49 | $121.49 | 493,904 |
2023-02-03 | $116.64 | $120.18 | $116.64 | $120.16 | $120.16 | 826,162 |
2023-02-02 | $123.01 | $123.41 | $116.51 | $116.75 | $116.75 | 1,120,071 |
2023-02-01 | $120.12 | $121.85 | $119.79 | $120.20 | $120.20 | 1,056,083 |
2023-01-31 | $119.87 | $120.85 | $118.55 | $120.85 | $120.85 | 629,721 |
2023-01-30 | $119.41 | $121.02 | $119.24 | $119.86 | $119.86 | 421,706 |
2023-01-27 | $121.22 | $121.22 | $119.64 | $119.65 | $119.65 | 276,533 |
2023-01-26 | $120.88 | $121.36 | $120.05 | $121.32 | $121.32 | 252,600 |
2023-01-25 | $118.88 | $120.83 | $118.88 | $120.74 | $120.74 | 390,880 |
2023-01-24 | $117.78 | $119.49 | $116.66 | $119.43 | $119.43 | 425,596 |
2023-01-23 | $117.27 | $118.70 | $116.68 | $117.65 | $117.65 | 486,433 |
2023-01-20 | $117.75 | $118.03 | $116.59 | $117.42 | $117.42 | 559,681 |
2023-01-19 | $118.27 | $118.69 | $116.68 | $117.32 | $117.32 | 613,288 |
2023-01-18 | $120.47 | $120.78 | $118.57 | $118.63 | $118.63 | 463,687 |
2023-01-17 | $121.46 | $121.67 | $120.10 | $120.56 | $120.56 | 431,827 |
2023-01-13 | $120.54 | $121.89 | $119.73 | $121.28 | $121.28 | 642,472 |
2023-01-12 | $121.92 | $123.85 | $121.35 | $121.38 | $121.38 | 502,411 |
2023-01-11 | $121.39 | $122.68 | $121.15 | $121.94 | $121.94 | 425,353 |
2023-01-10 | $120.30 | $122.42 | $120.04 | $121.53 | $121.53 | 410,991 |
2023-01-09 | $122.51 | $123.15 | $119.99 | $120.28 | $120.28 | 627,398 |
2023-01-06 | $121.63 | $123.69 | $121.52 | $123.37 | $123.37 | 541,426 |
2023-01-05 | $119.09 | $120.86 | $119.09 | $120.19 | $120.19 | 615,463 |
2023-01-04 | $120.08 | $120.90 | $119.33 | $120.01 | $119.80 | 744,061 |
2023-01-03 | $120.26 | $120.97 | $118.92 | $119.59 | $119.38 | 717,435 |
2022-12-30 | $120.45 | $121.25 | $120.13 | $120.55 | $120.34 | 476,601 |
2022-12-29 | $120.17 | $121.16 | $119.74 | $120.70 | $120.49 | 345,061 |
2022-12-28 | $121.05 | $121.21 | $119.79 | $119.84 | $119.63 | 275,006 |
2022-12-27 | $120.14 | $121.09 | $120.14 | $120.70 | $120.49 | 275,052 |
2022-12-23 | $118.57 | $120.17 | $118.57 | $120.14 | $119.93 | 206,647 |
2022-12-22 | $120.02 | $120.18 | $117.56 | $118.41 | $118.21 | 410,238 |
2022-12-21 | $118.30 | $120.85 | $118.30 | $120.49 | $120.28 | 483,652 |
2022-12-20 | $118.52 | $119.53 | $117.60 | $118.19 | $117.99 | 471,171 |
2022-12-19 | $116.79 | $119.18 | $116.79 | $117.86 | $117.66 | 874,042 |
2022-12-16 | $114.84 | $116.97 | $114.79 | $116.50 | $116.30 | 2,200,983 |
2022-12-15 | $116.92 | $117.66 | $115.94 | $116.25 | $116.05 | 686,959 |
2022-12-14 | $117.10 | $119.65 | $117.10 | $118.08 | $118.08 | 964,834 |
2022-12-13 | $118.73 | $118.73 | $115.83 | $116.79 | $116.79 | 957,251 |
2022-12-12 | $116.50 | $117.42 | $115.75 | $117.39 | $117.39 | 409,122 |
2022-12-09 | $117.16 | $118.04 | $116.04 | $116.52 | $116.52 | 363,985 |
2022-12-08 | $120.01 | $120.10 | $116.96 | $117.61 | $117.61 | 439,152 |
2022-12-07 | $118.96 | $120.18 | $118.77 | $119.13 | $119.13 | 409,911 |
2022-12-06 | $118.76 | $119.74 | $117.93 | $119.21 | $119.21 | 472,271 |
2022-12-05 | $120.09 | $120.33 | $118.38 | $118.79 | $118.79 | 435,550 |
2022-12-02 | $119.61 | $122.12 | $119.61 | $121.14 | $121.14 | 604,058 |
2022-12-01 | $120.61 | $120.96 | $119.23 | $120.41 | $120.41 | 671,175 |
2022-11-30 | $116.83 | $120.45 | $116.13 | $119.96 | $119.96 | 1,114,248 |
2022-11-29 | $115.92 | $117.57 | $115.92 | $117.30 | $117.30 | 484,031 |
2022-11-28 | $116.56 | $117.33 | $115.80 | $116.13 | $116.13 | 474,430 |
2022-11-25 | $117.00 | $117.91 | $117.00 | $117.30 | $117.30 | 170,751 |
2022-11-23 | $115.71 | $117.04 | $115.43 | $116.77 | $116.77 | 346,154 |
2022-11-22 | $115.89 | $117.31 | $115.48 | $116.28 | $116.28 | 601,236 |
2022-11-21 | $113.72 | $115.99 | $113.69 | $115.09 | $115.09 | 541,804 |
2022-11-18 | $114.35 | $115.46 | $113.14 | $113.72 | $113.72 | 1,761,999 |
2022-11-17 | $111.72 | $112.93 | $111.40 | $112.88 | $112.88 | 469,475 |
2022-11-16 | $112.98 | $114.08 | $111.98 | $112.66 | $112.66 | 495,838 |
2022-11-15 | $111.62 | $113.54 | $111.02 | $112.64 | $112.64 | 663,743 |
2022-11-14 | $109.69 | $111.65 | $109.47 | $110.64 | $110.64 | 621,672 |
2022-11-11 | $114.63 | $114.83 | $109.62 | $109.71 | $109.71 | 697,789 |
2022-11-10 | $115.18 | $115.53 | $113.44 | $113.85 | $113.85 | 691,273 |
2022-11-09 | $112.92 | $114.08 | $112.06 | $112.50 | $112.50 | 367,940 |
2022-11-08 | $113.35 | $114.01 | $112.28 | $113.41 | $113.41 | 613,625 |
2022-11-07 | $114.71 | $114.71 | $112.82 | $113.44 | $113.44 | 526,547 |
2022-11-04 | $113.59 | $115.00 | $112.55 | $113.99 | $113.99 | 569,105 |
2022-11-03 | $110.83 | $112.83 | $109.92 | $112.32 | $112.32 | 442,218 |
2022-11-02 | $113.85 | $114.99 | $112.22 | $112.26 | $112.26 | 795,955 |
2022-11-01 | $116.00 | $116.00 | $113.22 | $114.20 | $114.20 | 652,556 |
2022-10-31 | $113.72 | $115.84 | $113.41 | $115.52 | $115.52 | 765,021 |
2022-10-28 | $111.65 | $114.00 | $111.31 | $113.71 | $113.71 | 1,135,787 |
2022-10-27 | $115.06 | $116.56 | $111.59 | $111.91 | $111.91 | 808,459 |
2022-10-26 | $115.17 | $115.70 | $114.11 | $114.36 | $114.36 | 623,004 |
2022-10-25 | $114.53 | $115.63 | $113.69 | $114.64 | $114.64 | 669,806 |
2022-10-24 | $113.81 | $115.35 | $113.81 | $115.07 | $115.07 | 654,821 |
2022-10-21 | $110.24 | $113.58 | $110.08 | $113.50 | $113.50 | 581,052 |
2022-10-20 | $112.24 | $112.54 | $109.51 | $109.80 | $109.80 | 489,168 |
2022-10-19 | $113.13 | $114.34 | $112.21 | $112.56 | $112.56 | 742,099 |
2022-10-18 | $112.71 | $113.49 | $112.03 | $113.35 | $113.35 | 582,544 |
2022-10-17 | $111.00 | $111.60 | $109.89 | $110.64 | $110.64 | 499,076 |
2022-10-14 | $111.14 | $112.14 | $108.44 | $109.04 | $109.04 | 638,866 |
2022-10-13 | $105.57 | $111.09 | $105.00 | $110.30 | $110.30 | 691,400 |
2022-10-12 | $106.71 | $108.42 | $106.04 | $106.84 | $106.84 | 453,175 |
2022-10-11 | $106.68 | $108.43 | $106.17 | $106.69 | $106.69 | 363,040 |
2022-10-10 | $106.46 | $107.48 | $106.16 | $107.21 | $107.21 | 388,945 |
2022-10-07 | $106.52 | $106.52 | $104.95 | $105.98 | $105.98 | 431,826 |
2022-10-06 | $105.87 | $107.01 | $105.87 | $106.66 | $106.66 | 447,947 |
2022-10-05 | $105.47 | $106.99 | $105.47 | $106.52 | $106.31 | 411,702 |
2022-10-04 | $102.90 | $106.94 | $102.90 | $106.66 | $106.45 | 813,821 |
2022-10-03 | $101.17 | $102.49 | $99.36 | $102.09 | $101.89 | 577,117 |
2022-09-30 | $100.62 | $101.80 | $99.59 | $99.70 | $99.51 | 509,157 |
2022-09-29 | $100.45 | $100.84 | $99.48 | $100.24 | $100.05 | 427,449 |
2022-09-28 | $98.72 | $101.52 | $98.41 | $100.93 | $100.73 | 560,419 |
2022-09-27 | $99.98 | $100.14 | $97.83 | $98.49 | $98.30 | 493,300 |
2022-09-26 | $99.30 | $100.09 | $98.32 | $99.04 | $98.85 | 753,358 |
2022-09-23 | $101.84 | $102.35 | $98.44 | $99.95 | $99.95 | 951,983 |
2022-09-22 | $104.25 | $104.61 | $102.17 | $102.80 | $102.80 | 803,491 |
2022-09-21 | $104.03 | $105.47 | $103.48 | $103.74 | $103.74 | 996,689 |
2022-09-20 | $103.05 | $103.91 | $102.67 | $103.65 | $103.65 | 836,510 |
2022-09-19 | $101.41 | $103.45 | $101.41 | $103.40 | $103.40 | 536,415 |
2022-09-16 | $101.43 | $102.64 | $100.75 | $102.26 | $102.26 | 1,161,772 |
2022-09-15 | $101.17 | $102.49 | $100.65 | $101.78 | $101.78 | 680,444 |
2022-09-14 | $102.00 | $102.55 | $100.28 | $101.17 | $101.17 | 541,804 |
2022-09-13 | $101.74 | $103.00 | $101.74 | $101.97 | $101.97 | 581,841 |
2022-09-12 | $103.29 | $103.79 | $102.71 | $103.50 | $103.50 | 390,193 |
2022-09-09 | $101.57 | $103.53 | $101.30 | $102.75 | $102.75 | 689,295 |
2022-09-08 | $99.32 | $101.99 | $99.12 | $100.92 | $100.92 | 645,161 |
2022-09-07 | $97.04 | $99.90 | $97.04 | $99.80 | $99.80 | 413,779 |
2022-09-06 | $98.00 | $98.42 | $97.00 | $97.48 | $97.48 | 401,961 |
2022-09-02 | $98.47 | $99.15 | $96.41 | $96.79 | $96.79 | 549,793 |
2022-09-01 | $96.79 | $97.59 | $96.23 | $97.51 | $97.51 | 395,023 |
2022-08-31 | $98.51 | $98.51 | $97.07 | $97.19 | $97.19 | 460,733 |
2022-08-30 | $97.92 | $98.26 | $97.26 | $97.83 | $97.83 | 300,302 |
2022-08-29 | $97.94 | $98.47 | $97.27 | $97.94 | $97.94 | 492,784 |
2022-08-26 | $101.08 | $101.66 | $98.73 | $98.76 | $98.76 | 323,387 |
2022-08-25 | $101.17 | $101.77 | $100.69 | $101.19 | $101.19 | 287,774 |
2022-08-24 | $100.28 | $100.85 | $99.54 | $100.62 | $100.62 | 264,701 |
2022-08-23 | $101.24 | $101.45 | $100.26 | $100.29 | $100.29 | 282,148 |
2022-08-22 | $102.92 | $102.92 | $100.85 | $100.96 | $100.96 | 455,472 |
2022-08-19 | $104.63 | $104.81 | $103.28 | $103.97 | $103.97 | 352,274 |
2022-08-18 | $103.93 | $105.03 | $103.74 | $105.02 | $105.02 | 309,792 |
2022-08-17 | $102.70 | $103.79 | $102.63 | $103.42 | $103.42 | 387,149 |
2022-08-16 | $102.10 | $103.89 | $102.10 | $103.52 | $103.52 | 425,251 |
2022-08-15 | $102.43 | $103.28 | $102.30 | $102.82 | $102.82 | 317,974 |
2022-08-12 | $101.91 | $103.30 | $101.91 | $103.26 | $103.26 | 362,661 |
2022-08-11 | $102.00 | $102.00 | $101.28 | $101.55 | $101.55 | 527,101 |
2022-08-10 | $101.53 | $102.00 | $101.17 | $101.59 | $101.59 | 392,119 |
2022-08-09 | $98.66 | $100.23 | $98.55 | $100.16 | $100.16 | 509,634 |
2022-08-08 | $98.38 | $98.91 | $98.00 | $98.15 | $98.15 | 329,349 |
2022-08-05 | $97.73 | $98.58 | $97.23 | $97.88 | $97.88 | 571,721 |
2022-08-04 | $98.51 | $99.10 | $97.59 | $97.72 | $97.72 | 290,278 |
2022-08-03 | $98.42 | $99.21 | $97.88 | $98.98 | $98.98 | 425,494 |
2022-08-02 | $98.90 | $99.65 | $97.73 | $97.82 | $97.82 | 301,050 |
2022-08-01 | $99.58 | $100.05 | $98.40 | $99.09 | $99.09 | 512,203 |
2022-07-29 | $99.50 | $101.51 | $99.43 | $100.73 | $100.73 | 652,010 |
2022-07-28 | $100.88 | $101.04 | $96.28 | $99.50 | $99.50 | 885,293 |
2022-07-27 | $100.95 | $101.63 | $100.26 | $101.34 | $101.34 | 398,414 |
2022-07-26 | $101.00 | $101.61 | $100.25 | $100.65 | $100.65 | 351,443 |
2022-07-25 | $101.03 | $101.85 | $100.61 | $101.41 | $101.41 | 334,392 |
2022-07-22 | $100.89 | $101.23 | $100.01 | $100.67 | $100.67 | 343,243 |
2022-07-21 | $99.63 | $100.79 | $98.80 | $100.72 | $100.72 | 379,893 |
2022-07-20 | $100.00 | $100.62 | $99.40 | $99.73 | $99.73 | 446,205 |
2022-07-19 | $99.01 | $101.04 | $99.01 | $100.50 | $100.50 | 384,048 |
2022-07-18 | $99.38 | $100.14 | $97.82 | $98.16 | $98.16 | 432,484 |
2022-07-15 | $98.76 | $99.23 | $97.82 | $98.82 | $98.82 | 448,843 |
2022-07-14 | $95.69 | $97.83 | $95.65 | $97.23 | $97.23 | 558,037 |
2022-07-13 | $98.83 | $99.09 | $97.14 | $97.99 | $97.99 | 605,082 |
2022-07-12 | $99.86 | $101.63 | $99.72 | $100.14 | $100.14 | 515,274 |
2022-07-11 | $99.25 | $100.77 | $99.25 | $100.51 | $100.51 | 593,266 |
2022-07-08 | $100.25 | $100.35 | $99.20 | $99.27 | $99.27 | 635,440 |
2022-07-07 | $98.98 | $100.03 | $98.91 | $98.94 | $98.94 | 605,022 |
2022-07-06 | $97.50 | $98.84 | $96.53 | $98.43 | $98.43 | 886,452 |
2022-07-05 | $98.61 | $98.61 | $96.03 | $97.54 | $97.54 | 605,312 |
2022-07-01 | $97.15 | $100.82 | $96.95 | $100.34 | $100.34 | 574,940 |
2022-06-30 | $96.55 | $98.04 | $96.26 | $97.47 | $97.27 | 742,875 |
2022-06-29 | $98.24 | $98.56 | $97.33 | $97.94 | $97.74 | 372,915 |
2022-06-28 | $100.04 | $100.68 | $97.91 | $98.06 | $97.86 | 390,436 |
2022-06-27 | $99.25 | $99.29 | $98.15 | $98.86 | $98.66 | 569,310 |
2022-06-24 | $95.74 | $99.40 | $95.36 | $99.16 | $98.96 | 1,154,820 |
2022-06-23 | $94.79 | $95.31 | $93.80 | $94.77 | $94.57 | 697,654 |
2022-06-22 | $92.97 | $94.86 | $92.81 | $94.41 | $94.22 | 590,193 |
2022-06-21 | $93.97 | $94.96 | $93.36 | $94.76 | $94.56 | 562,320 |
2022-06-17 | $90.82 | $92.41 | $90.54 | $92.11 | $91.92 | 1,403,980 |
2022-06-16 | $91.80 | $92.13 | $89.75 | $90.44 | $90.25 | 867,454 |
2022-06-15 | $91.90 | $94.67 | $91.83 | $93.26 | $93.07 | 742,851 |
2022-06-14 | $88.74 | $90.09 | $88.68 | $89.45 | $89.27 | 508,469 |
2022-06-13 | $90.16 | $90.64 | $87.87 | $88.38 | $88.20 | 418,811 |
2022-06-10 | $93.38 | $93.85 | $91.76 | $91.82 | $91.63 | 543,519 |
2022-06-09 | $97.31 | $97.31 | $95.39 | $95.43 | $95.23 | 363,728 |
2022-06-08 | $98.31 | $98.77 | $96.96 | $97.22 | $97.02 | 250,010 |
2022-06-07 | $97.13 | $99.05 | $96.79 | $99.02 | $98.82 | 266,976 |
2022-06-06 | $97.39 | $98.57 | $96.46 | $97.72 | $97.52 | 262,261 |
2022-06-03 | $97.55 | $97.57 | $96.31 | $96.40 | $96.20 | 284,617 |
2022-06-02 | $97.59 | $98.07 | $96.25 | $98.04 | $97.84 | 308,652 |
2022-06-01 | $97.87 | $98.01 | $95.78 | $97.32 | $97.12 | 399,610 |
2022-05-31 | $97.31 | $98.26 | $96.81 | $97.57 | $97.37 | 957,657 |
2022-05-27 | $97.14 | $98.14 | $96.78 | $98.10 | $97.90 | 339,280 |
2022-05-26 | $96.28 | $97.30 | $96.06 | $96.93 | $96.73 | 447,359 |
2022-05-25 | $94.12 | $95.50 | $94.10 | $95.21 | $95.01 | 507,801 |
2022-05-24 | $95.58 | $95.58 | $92.83 | $94.74 | $94.54 | 393,360 |
2022-05-23 | $95.23 | $96.14 | $94.55 | $95.66 | $95.46 | 403,343 |
2022-05-20 | $94.40 | $95.10 | $91.84 | $93.56 | $93.37 | 479,424 |
2022-05-19 | $94.64 | $95.42 | $92.50 | $93.88 | $93.69 | 517,827 |
2022-05-18 | $97.80 | $97.80 | $95.50 | $95.81 | $95.61 | 405,329 |
2022-05-17 | $97.97 | $98.53 | $96.89 | $98.28 | $98.08 | 574,040 |
2022-05-16 | $95.89 | $97.19 | $94.95 | $96.27 | $96.07 | 596,808 |
2022-05-13 | $95.68 | $97.21 | $95.48 | $96.18 | $95.98 | 607,233 |
2022-05-12 | $97.19 | $97.19 | $93.54 | $95.15 | $94.95 | 658,471 |
2022-05-11 | $97.84 | $99.21 | $97.09 | $97.16 | $96.96 | 469,696 |
2022-05-10 | $99.11 | $99.94 | $96.39 | $97.35 | $97.15 | 378,532 |
2022-05-09 | $99.10 | $99.96 | $98.03 | $98.54 | $98.34 | 333,415 |
2022-05-06 | $99.39 | $100.70 | $98.61 | $100.03 | $99.82 | 416,042 |
2022-05-05 | $100.80 | $101.38 | $98.70 | $99.46 | $99.25 | 457,895 |
2022-05-04 | $99.24 | $102.16 | $98.75 | $102.09 | $101.88 | 437,471 |
2022-05-03 | $98.57 | $99.69 | $98.00 | $99.04 | $98.84 | 360,839 |
2022-05-02 | $98.70 | $99.50 | $96.46 | $98.10 | $97.90 | 353,607 |
2022-04-29 | $101.21 | $101.30 | $97.90 | $98.08 | $97.88 | 479,099 |
2022-04-28 | $101.45 | $101.88 | $99.81 | $101.79 | $101.58 | 451,375 |
2022-04-27 | $100.27 | $101.89 | $100.00 | $100.55 | $100.34 | 373,576 |
2022-04-26 | $100.52 | $102.05 | $99.95 | $100.03 | $99.82 | 526,099 |
2022-04-25 | $102.63 | $102.91 | $98.91 | $102.03 | $101.82 | 721,041 |
2022-04-22 | $105.17 | $105.58 | $103.38 | $103.46 | $103.25 | 715,667 |
2022-04-21 | $106.05 | $106.68 | $104.48 | $105.91 | $105.69 | 776,134 |
2022-04-20 | $103.24 | $105.60 | $103.15 | $105.35 | $105.13 | 494,599 |
2022-04-19 | $102.51 | $102.89 | $101.57 | $102.69 | $102.48 | 600,619 |
2022-04-18 | $102.22 | $103.46 | $101.63 | $101.87 | $101.66 | 341,512 |
2022-04-14 | $102.45 | $103.41 | $102.23 | $102.93 | $102.72 | 373,223 |
2022-04-13 | $100.68 | $102.42 | $100.39 | $102.31 | $102.10 | 414,055 |
2022-04-12 | $102.47 | $103.75 | $100.99 | $101.44 | $101.23 | 407,928 |
2022-04-11 | $102.97 | $104.83 | $102.60 | $102.82 | $102.61 | 560,623 |
2022-04-08 | $102.07 | $103.08 | $101.14 | $102.53 | $102.32 | 504,455 |
2022-04-07 | $101.36 | $101.95 | $99.92 | $101.50 | $101.29 | 674,383 |
2022-04-06 | $100.60 | $102.35 | $100.31 | $101.57 | $101.36 | 806,594 |
2022-04-05 | $98.74 | $101.45 | $98.74 | $100.83 | $100.62 | 660,812 |
2022-04-04 | $99.92 | $100.02 | $98.57 | $99.01 | $98.81 | 584,192 |
2022-04-01 | $101.27 | $101.75 | $100.03 | $100.50 | $100.29 | 448,356 |
2022-03-31 | $101.60 | $103.08 | $100.59 | $100.60 | $100.19 | 775,170 |
2022-03-30 | $103.00 | $103.30 | $101.74 | $102.10 | $101.68 | 484,600 |
2022-03-29 | $103.19 | $104.09 | $102.47 | $102.89 | $102.47 | 659,027 |
2022-03-28 | $102.28 | $102.28 | $101.34 | $102.03 | $101.61 | 752,536 |
2022-03-25 | $100.61 | $102.27 | $100.29 | $102.27 | $101.85 | 817,769 |
2022-03-24 | $99.95 | $100.70 | $99.81 | $100.43 | $100.02 | 600,216 |
2022-03-23 | $100.98 | $101.54 | $99.61 | $99.64 | $99.23 | 537,420 |
2022-03-22 | $100.86 | $102.24 | $100.49 | $101.39 | $100.97 | 984,521 |
2022-03-21 | $99.02 | $99.52 | $97.87 | $99.51 | $99.10 | 725,461 |
2022-03-18 | $98.49 | $98.49 | $96.91 | $98.23 | $97.83 | 1,084,768 |
2022-03-17 | $98.92 | $98.92 | $97.57 | $98.62 | $98.21 | 630,176 |
2022-03-16 | $98.75 | $99.72 | $97.99 | $99.46 | $99.05 | 756,254 |
2022-03-15 | $97.84 | $98.63 | $96.84 | $97.72 | $97.32 | 552,043 |
2022-03-14 | $98.75 | $99.21 | $96.75 | $97.14 | $96.74 | 350,916 |
2022-03-11 | $96.70 | $97.89 | $96.44 | $96.85 | $96.45 | 673,200 |
2022-03-10 | $96.04 | $97.92 | $95.47 | $96.08 | $95.68 | 659,416 |
2022-03-09 | $97.72 | $99.11 | $97.32 | $97.45 | $97.05 | 665,958 |
2022-03-08 | $95.45 | $95.93 | $93.67 | $94.64 | $94.25 | 837,164 |
2022-03-07 | $96.09 | $96.26 | $94.11 | $94.24 | $93.85 | 495,077 |
2022-03-04 | $97.19 | $97.87 | $96.00 | $97.19 | $96.79 | 560,069 |
2022-03-03 | $100.22 | $100.56 | $98.84 | $99.63 | $99.22 | 396,053 |
2022-03-02 | $98.16 | $100.70 | $97.79 | $99.94 | $99.53 | 510,373 |
2022-03-01 | $99.68 | $100.24 | $96.69 | $97.00 | $96.60 | 1,129,817 |
2022-02-28 | $101.01 | $101.77 | $100.22 | $100.96 | $100.54 | 1,080,019 |
2022-02-25 | $100.82 | $104.15 | $100.82 | $103.56 | $103.13 | 729,144 |
2022-02-24 | $100.44 | $100.85 | $97.99 | $100.10 | $99.69 | 907,740 |
2022-02-23 | $104.64 | $105.30 | $102.85 | $103.23 | $102.80 | 444,077 |
2022-02-22 | $105.08 | $105.33 | $103.07 | $104.00 | $103.57 | 497,569 |
2022-02-18 | $104.16 | $105.55 | $104.16 | $105.08 | $104.65 | 818,793 |
2022-02-17 | $104.62 | $105.10 | $103.65 | $104.64 | $104.21 | 718,407 |
2022-02-16 | $104.86 | $106.35 | $104.86 | $105.89 | $105.45 | 421,293 |
2022-02-15 | $105.26 | $106.50 | $105.16 | $105.54 | $105.11 | 527,461 |
2022-02-14 | $105.28 | $105.43 | $103.32 | $104.03 | $103.60 | 631,591 |
2022-02-11 | $105.80 | $107.43 | $104.62 | $105.28 | $104.85 | 580,818 |
2022-02-10 | $105.92 | $108.61 | $105.52 | $106.12 | $105.68 | 602,207 |
2022-02-09 | $106.12 | $107.45 | $106.12 | $106.24 | $105.80 | 418,677 |
2022-02-08 | $104.79 | $106.34 | $104.10 | $105.97 | $105.53 | 607,125 |
2022-02-07 | $104.08 | $105.02 | $103.70 | $103.79 | $103.36 | 379,395 |
2022-02-04 | $102.19 | $104.98 | $101.77 | $103.87 | $103.44 | 390,427 |
2022-02-03 | $104.30 | $104.32 | $100.78 | $102.42 | $102.00 | 732,006 |
2022-02-02 | $102.32 | $104.29 | $102.28 | $104.01 | $103.58 | 607,915 |
2022-02-01 | $101.86 | $103.32 | $100.71 | $102.75 | $102.33 | 682,349 |
2022-01-31 | $101.17 | $102.42 | $101.15 | $102.30 | $101.88 | 516,596 |
2022-01-28 | $100.77 | $102.08 | $98.94 | $102.04 | $101.62 | 497,230 |
2022-01-27 | $103.55 | $104.34 | $100.20 | $101.10 | $100.68 | 523,687 |
2022-01-26 | $103.22 | $104.81 | $102.04 | $102.66 | $102.24 | 507,029 |
2022-01-25 | $100.71 | $103.65 | $98.48 | $102.57 | $102.15 | 660,022 |
2022-01-24 | $99.79 | $102.36 | $98.28 | $102.06 | $101.64 | 498,147 |
2022-01-21 | $103.22 | $103.22 | $100.77 | $100.99 | $100.57 | 504,127 |
2022-01-20 | $104.23 | $105.70 | $103.16 | $103.31 | $102.88 | 458,645 |
2022-01-19 | $105.53 | $105.53 | $103.41 | $104.10 | $103.67 | 393,901 |
2022-01-18 | $106.00 | $106.49 | $103.54 | $105.12 | $104.69 | 483,354 |
2022-01-14 | $102.95 | $106.00 | $102.23 | $105.97 | $105.53 | 457,588 |
2022-01-13 | $104.71 | $105.80 | $103.81 | $104.16 | $103.73 | 639,127 |
2022-01-12 | $104.04 | $105.95 | $102.74 | $104.25 | $103.82 | 738,780 |
2022-01-11 | $101.30 | $102.26 | $100.12 | $102.10 | $101.68 | 447,469 |
2022-01-10 | $101.53 | $101.80 | $99.87 | $101.01 | $100.59 | 641,082 |
2022-01-07 | $99.20 | $100.96 | $98.99 | $100.72 | $100.31 | 592,449 |
2022-01-06 | $98.96 | $99.23 | $97.59 | $98.99 | $98.58 | 420,676 |
2022-01-05 | $98.12 | $99.09 | $97.23 | $97.44 | $96.85 | 689,689 |
2022-01-04 | $95.87 | $97.87 | $95.75 | $97.39 | $96.80 | 436,976 |
2022-01-03 | $94.56 | $95.94 | $94.56 | $94.94 | $94.36 | 381,878 |
2021-12-31 | $93.99 | $94.66 | $93.71 | $93.72 | $93.15 | 244,713 |
2021-12-30 | $94.73 | $95.75 | $94.13 | $94.14 | $93.57 | 268,632 |
2021-12-29 | $94.49 | $94.86 | $94.24 | $94.68 | $94.10 | 258,605 |
2021-12-28 | $93.23 | $94.76 | $93.23 | $94.16 | $93.59 | 219,374 |
2021-12-27 | $92.53 | $93.37 | $92.25 | $93.30 | $92.73 | 220,170 |
2021-12-23 | $92.55 | $93.25 | $91.75 | $92.70 | $92.13 | 286,126 |
2021-12-22 | $90.49 | $91.84 | $90.21 | $91.76 | $91.20 | 443,897 |
2021-12-21 | $87.98 | $91.15 | $87.43 | $90.73 | $90.18 | 857,487 |
2021-12-20 | $88.48 | $88.49 | $85.44 | $86.86 | $86.33 | 897,117 |
2021-12-17 | $91.70 | $91.70 | $89.62 | $89.68 | $89.13 | 1,409,969 |
2021-12-16 | $93.08 | $93.48 | $91.54 | $91.83 | $91.27 | 922,346 |
2021-12-15 | $92.11 | $92.66 | $91.04 | $92.24 | $91.68 | 932,015 |
2021-12-14 | $91.42 | $93.13 | $90.97 | $91.80 | $91.24 | 382,852 |
2021-12-13 | $91.64 | $91.82 | $90.86 | $91.29 | $90.73 | 318,866 |
2021-12-10 | $92.32 | $92.49 | $91.01 | $91.92 | $91.36 | 291,085 |
2021-12-09 | $91.12 | $92.43 | $91.04 | $91.67 | $91.11 | 356,722 |
2021-12-08 | $91.93 | $92.79 | $91.88 | $92.11 | $91.55 | 251,119 |
2021-12-07 | $91.84 | $92.57 | $91.63 | $91.84 | $91.28 | 590,596 |
2021-12-06 | $90.65 | $92.61 | $89.86 | $91.44 | $90.88 | 652,525 |
2021-12-03 | $88.96 | $89.70 | $88.44 | $88.91 | $88.37 | 499,908 |
2021-12-02 | $86.07 | $89.66 | $85.64 | $88.92 | $88.38 | 625,327 |
2021-12-01 | $88.63 | $89.00 | $85.25 | $85.26 | $84.74 | 839,837 |
2021-11-30 | $87.16 | $88.28 | $86.28 | $86.54 | $86.01 | 1,802,312 |
2021-11-29 | $90.13 | $90.26 | $88.14 | $88.47 | $87.93 | 565,175 |
2021-11-26 | $89.77 | $90.32 | $87.97 | $89.08 | $88.54 | 434,400 |
2021-11-24 | $94.42 | $94.61 | $93.44 | $93.56 | $92.99 | 388,756 |
2021-11-23 | $93.32 | $94.77 | $92.82 | $94.63 | $94.05 | 463,042 |
2021-11-22 | $93.30 | $93.93 | $92.15 | $92.81 | $92.24 | 542,200 |
2021-11-19 | $92.34 | $93.34 | $91.97 | $92.45 | $91.89 | 709,088 |
2021-11-18 | $93.90 | $94.33 | $92.85 | $93.15 | $92.58 | 452,201 |
2021-11-17 | $94.29 | $94.80 | $93.42 | $94.20 | $93.63 | 405,243 |
2021-11-16 | $94.98 | $95.51 | $94.35 | $94.66 | $94.08 | 614,241 |
2021-11-15 | $95.01 | $95.03 | $93.72 | $94.58 | $94.00 | 341,844 |
2021-11-12 | $93.20 | $94.56 | $92.43 | $94.42 | $93.84 | 356,190 |
2021-11-11 | $92.51 | $93.42 | $92.45 | $93.35 | $92.78 | 382,656 |
2021-11-10 | $92.76 | $93.61 | $92.37 | $92.77 | $92.20 | 384,090 |
2021-11-09 | $93.06 | $93.54 | $92.27 | $92.34 | $91.78 | 441,562 |
2021-11-08 | $95.34 | $96.09 | $93.63 | $93.87 | $93.30 | 468,573 |
2021-11-05 | $93.60 | $95.51 | $93.41 | $94.85 | $94.27 | 729,338 |
2021-11-04 | $92.29 | $92.64 | $91.60 | $92.56 | $92.00 | 479,101 |
2021-11-03 | $92.00 | $93.22 | $91.73 | $92.49 | $91.93 | 594,281 |
2021-11-02 | $91.50 | $92.22 | $90.90 | $91.98 | $91.42 | 397,649 |
2021-11-01 | $89.37 | $91.65 | $89.37 | $91.51 | $90.95 | 535,880 |
2021-10-29 | $91.12 | $91.34 | $88.80 | $89.02 | $88.48 | 673,711 |
2021-10-28 | $91.26 | $91.82 | $90.79 | $91.05 | $90.49 | 398,824 |
2021-10-27 | $91.34 | $92.53 | $90.84 | $90.91 | $90.36 | 435,297 |
2021-10-26 | $92.98 | $93.39 | $91.69 | $91.70 | $91.14 | 484,214 |
2021-10-25 | $93.17 | $93.71 | $92.02 | $92.75 | $92.18 | 605,941 |
2021-10-22 | $93.30 | $94.22 | $92.72 | $93.20 | $92.63 | 418,728 |
2021-10-21 | $91.85 | $94.46 | $91.84 | $93.37 | $92.80 | 790,193 |
2021-10-20 | $97.12 | $98.54 | $97.09 | $98.48 | $97.88 | 277,954 |
2021-10-19 | $97.67 | $98.41 | $97.20 | $97.48 | $96.89 | 387,695 |
2021-10-18 | $97.03 | $97.71 | $96.53 | $97.03 | $96.44 | 434,956 |
2021-10-15 | $96.98 | $98.15 | $96.73 | $97.46 | $96.87 | 388,201 |
2021-10-14 | $95.19 | $96.22 | $94.39 | $96.19 | $95.60 | 228,650 |
2021-10-13 | $94.00 | $94.28 | $92.51 | $94.00 | $93.43 | 308,834 |
2021-10-12 | $93.21 | $94.30 | $93.21 | $94.05 | $93.48 | 401,588 |
2021-10-11 | $94.95 | $95.52 | $93.54 | $93.55 | $92.98 | 221,683 |
2021-10-08 | $93.64 | $94.95 | $93.60 | $94.42 | $93.84 | 311,319 |
2021-10-07 | $93.56 | $95.12 | $92.89 | $93.92 | $93.35 | 400,401 |
2021-10-06 | $90.65 | $92.65 | $90.15 | $92.50 | $91.94 | 491,240 |
2021-10-05 | $90.68 | $91.81 | $89.67 | $91.60 | $91.04 | 458,640 |
2021-10-04 | $89.84 | $91.61 | $89.44 | $89.86 | $89.31 | 400,163 |
2021-10-01 | $89.40 | $90.87 | $88.70 | $90.27 | $89.72 | 371,988 |
2021-09-30 | $90.61 | $90.79 | $89.02 | $89.03 | $88.29 | 523,739 |
2021-09-29 | $89.79 | $90.62 | $89.27 | $90.10 | $89.35 | 216,481 |
2021-09-28 | $91.31 | $92.12 | $89.69 | $89.73 | $88.99 | 359,737 |
2021-09-27 | $89.54 | $91.66 | $89.00 | $90.98 | $90.23 | 307,974 |
2021-09-24 | $89.02 | $90.31 | $88.70 | $88.76 | $88.03 | 281,644 |
2021-09-23 | $88.95 | $90.21 | $88.77 | $89.00 | $88.26 | 314,504 |
2021-09-22 | $87.45 | $88.47 | $86.92 | $87.91 | $87.18 | 412,440 |
2021-09-21 | $88.37 | $88.43 | $86.24 | $86.57 | $85.85 | 336,207 |
2021-09-20 | $87.67 | $88.33 | $86.21 | $87.84 | $87.11 | 490,058 |
2021-09-17 | $91.37 | $92.35 | $89.33 | $89.67 | $88.93 | 1,514,242 |
2021-09-16 | $92.32 | $93.07 | $91.27 | $91.85 | $91.09 | 258,685 |
2021-09-15 | $92.03 | $92.76 | $91.95 | $92.28 | $91.52 | 265,456 |
2021-09-14 | $93.57 | $93.58 | $92.00 | $92.12 | $91.36 | 276,347 |
2021-09-13 | $92.87 | $93.80 | $92.45 | $93.19 | $92.42 | 216,611 |
2021-09-10 | $93.72 | $93.98 | $91.96 | $92.03 | $91.27 | 223,253 |
2021-09-09 | $92.50 | $94.22 | $92.50 | $93.09 | $92.32 | 223,257 |
2021-09-08 | $93.08 | $93.42 | $92.28 | $92.90 | $92.13 | 291,288 |
2021-09-07 | $94.15 | $94.77 | $92.93 | $93.11 | $92.34 | 407,517 |
2021-09-03 | $94.67 | $94.80 | $93.89 | $94.29 | $93.51 | 247,720 |
2021-09-02 | $95.77 | $95.95 | $94.54 | $94.80 | $94.02 | 255,459 |
2021-09-01 | $96.21 | $96.47 | $94.95 | $95.50 | $94.71 | 273,039 |
2021-08-31 | $95.62 | $97.03 | $95.62 | $96.07 | $95.28 | 400,740 |
2021-08-30 | $97.33 | $97.33 | $95.85 | $95.98 | $95.19 | 222,145 |
2021-08-27 | $95.74 | $97.38 | $95.41 | $96.95 | $96.15 | 179,703 |
2021-08-26 | $97.57 | $97.64 | $95.40 | $95.60 | $94.81 | 243,988 |
2021-08-25 | $96.95 | $97.88 | $96.24 | $97.15 | $96.35 | 208,198 |
2021-08-24 | $96.04 | $96.85 | $95.92 | $96.55 | $95.75 | 172,837 |
2021-08-23 | $95.85 | $96.54 | $95.48 | $95.87 | $95.08 | 330,744 |
2021-08-20 | $94.66 | $95.18 | $94.16 | $94.98 | $94.19 | 311,544 |
2021-08-19 | $94.84 | $95.96 | $94.33 | $94.87 | $94.09 | 251,081 |
2021-08-18 | $95.68 | $96.68 | $95.22 | $95.61 | $94.82 | 269,166 |
2021-08-17 | $95.63 | $96.61 | $95.26 | $96.16 | $95.36 | 237,822 |
2021-08-16 | $95.74 | $97.20 | $95.37 | $96.27 | $95.47 | 365,563 |
2021-08-13 | $96.44 | $96.67 | $96.11 | $96.40 | $95.60 | 204,704 |
2021-08-12 | $97.49 | $97.68 | $96.45 | $96.68 | $95.88 | 224,172 |
2021-08-11 | $95.94 | $97.59 | $95.20 | $97.49 | $96.68 | 371,761 |
2021-08-10 | $94.40 | $96.05 | $93.88 | $95.63 | $94.84 | 387,875 |
2021-08-09 | $93.96 | $94.93 | $93.41 | $94.28 | $93.50 | 262,667 |
2021-08-06 | $93.87 | $94.62 | $93.49 | $94.13 | $93.35 | 308,984 |
2021-08-05 | $92.42 | $93.43 | $91.78 | $92.62 | $91.85 | 251,539 |
2021-08-04 | $91.25 | $92.72 | $91.02 | $91.60 | $90.84 | 405,253 |
2021-08-03 | $93.27 | $93.51 | $91.53 | $92.35 | $91.59 | 379,064 |
2021-08-02 | $93.85 | $94.89 | $92.53 | $92.70 | $91.93 | 399,083 |
2021-07-30 | $93.73 | $94.69 | $92.89 | $93.11 | $92.34 | 472,011 |
2021-07-29 | $94.05 | $95.18 | $93.29 | $94.23 | $93.45 | 343,833 |
2021-07-28 | $93.80 | $94.38 | $92.74 | $93.14 | $92.37 | 331,635 |
2021-07-27 | $92.88 | $94.31 | $92.37 | $93.41 | $92.64 | 316,103 |
2021-07-26 | $93.40 | $94.72 | $93.14 | $93.86 | $93.08 | 607,098 |
2021-07-23 | $93.52 | $94.25 | $92.97 | $93.36 | $92.59 | 553,399 |
2021-07-22 | $93.95 | $94.50 | $92.31 | $92.91 | $92.14 | 615,497 |
2021-07-21 | $94.07 | $95.50 | $93.29 | $93.85 | $93.07 | 330,975 |
2021-07-20 | $90.89 | $94.03 | $90.89 | $93.10 | $92.33 | 431,407 |
2021-07-19 | $92.14 | $92.51 | $90.08 | $90.63 | $89.88 | 492,164 |
2021-07-16 | $95.32 | $95.32 | $93.78 | $94.05 | $93.27 | 324,359 |
2021-07-15 | $92.52 | $94.62 | $92.45 | $94.49 | $93.71 | 270,155 |
2021-07-14 | $93.91 | $95.07 | $93.29 | $93.77 | $92.99 | 280,540 |
2021-07-13 | $94.09 | $94.44 | $93.61 | $94.07 | $93.29 | 356,375 |
2021-07-12 | $93.67 | $94.60 | $93.14 | $94.50 | $93.72 | 310,713 |
2021-07-09 | $92.97 | $94.52 | $92.79 | $94.46 | $93.68 | 331,518 |
2021-07-08 | $92.57 | $92.91 | $91.20 | $91.74 | $90.98 | 649,292 |
2021-07-07 | $93.18 | $94.87 | $93.18 | $94.64 | $93.86 | 473,275 |
2021-07-06 | $95.70 | $95.70 | $93.22 | $94.07 | $93.29 | 555,190 |
2021-07-02 | $96.46 | $96.90 | $95.46 | $95.79 | $95.00 | 315,891 |
2021-07-01 | $95.62 | $96.77 | $95.13 | $96.66 | $95.86 | 740,752 |
2021-06-30 | $94.68 | $95.42 | $94.44 | $95.25 | $94.27 | 700,699 |
2021-06-29 | $96.87 | $97.43 | $95.08 | $95.16 | $94.18 | 377,648 |
2021-06-28 | $97.74 | $97.98 | $96.04 | $96.19 | $95.20 | 429,599 |
2021-06-25 | $96.81 | $98.40 | $96.28 | $98.02 | $97.01 | 453,488 |
2021-06-24 | $95.28 | $96.88 | $94.98 | $96.30 | $95.31 | 630,658 |
2021-06-23 | $95.44 | $96.07 | $94.88 | $95.05 | $94.07 | 547,544 |
2021-06-22 | $95.70 | $95.73 | $94.24 | $95.05 | $94.07 | 486,222 |
2021-06-21 | $93.08 | $95.86 | $93.08 | $95.70 | $94.71 | 817,015 |
2021-06-18 | $95.46 | $96.54 | $91.86 | $92.25 | $91.30 | 1,855,852 |
2021-06-17 | $103.61 | $103.79 | $98.08 | $98.11 | $97.10 | 541,689 |
2021-06-16 | $104.01 | $104.17 | $102.61 | $103.06 | $102.00 | 484,381 |
2021-06-15 | $103.24 | $104.66 | $102.66 | $104.16 | $103.09 | 433,797 |
2021-06-14 | $104.05 | $104.11 | $102.52 | $102.97 | $101.91 | 236,316 |
2021-06-11 | $103.81 | $104.39 | $103.26 | $104.16 | $103.09 | 274,144 |
2021-06-10 | $105.61 | $105.61 | $103.42 | $103.55 | $102.48 | 257,718 |
2021-06-09 | $105.98 | $106.04 | $104.74 | $104.82 | $103.74 | 314,749 |
2021-06-08 | $105.90 | $106.63 | $104.95 | $106.38 | $105.28 | 305,061 |
2021-06-07 | $107.00 | $107.00 | $106.09 | $106.47 | $105.37 | 276,671 |
2021-06-04 | $106.06 | $106.65 | $105.32 | $106.49 | $105.39 | 209,017 |
2021-06-03 | $105.51 | $106.71 | $105.09 | $106.32 | $105.23 | 277,779 |
2021-06-02 | $106.08 | $106.54 | $105.22 | $106.09 | $105.00 | 321,814 |
2021-06-01 | $106.32 | $106.92 | $105.22 | $105.98 | $104.89 | 319,157 |
2021-05-28 | $105.74 | $105.80 | $104.74 | $105.42 | $104.33 | 285,768 |
2021-05-27 | $104.97 | $105.41 | $104.54 | $105.19 | $104.11 | 499,178 |
2021-05-26 | $104.39 | $104.45 | $103.20 | $103.99 | $102.92 | 385,177 |
2021-05-25 | $105.10 | $106.08 | $103.35 | $103.69 | $102.62 | 353,595 |
2021-05-24 | $105.66 | $105.67 | $104.91 | $105.34 | $104.26 | 245,419 |
2021-05-21 | $105.01 | $106.17 | $104.79 | $105.47 | $104.38 | 266,275 |
2021-05-20 | $105.09 | $105.23 | $103.64 | $104.69 | $103.61 | 260,604 |
2021-05-19 | $104.05 | $105.12 | $103.40 | $105.04 | $103.96 | 333,689 |
2021-05-18 | $105.55 | $106.46 | $105.10 | $105.18 | $104.10 | 278,897 |
2021-05-17 | $106.21 | $106.53 | $105.28 | $105.79 | $104.70 | 316,027 |
2021-05-14 | $105.19 | $106.80 | $104.70 | $106.43 | $105.33 | 233,063 |
2021-05-13 | $101.68 | $105.56 | $101.68 | $105.10 | $104.02 | 335,589 |
2021-05-12 | $104.50 | $104.50 | $101.87 | $102.12 | $101.07 | 328,216 |
2021-05-11 | $105.10 | $105.67 | $103.83 | $103.91 | $102.84 | 349,574 |
2021-05-10 | $106.62 | $108.22 | $105.83 | $105.86 | $104.77 | 319,004 |
2021-05-07 | $104.61 | $106.11 | $104.34 | $105.99 | $104.90 | 349,878 |
2021-05-06 | $105.69 | $106.42 | $104.70 | $106.28 | $105.19 | 393,483 |
2021-05-05 | $103.91 | $105.26 | $103.83 | $105.23 | $104.15 | 303,389 |
2021-05-04 | $102.94 | $104.11 | $102.56 | $103.96 | $102.89 | 351,277 |
2021-05-03 | $103.77 | $104.20 | $103.16 | $103.33 | $102.27 | 428,536 |
2021-04-30 | $103.18 | $103.52 | $102.17 | $102.49 | $101.43 | 418,701 |
2021-04-29 | $103.15 | $103.81 | $102.66 | $103.43 | $102.37 | 303,802 |
2021-04-28 | $103.18 | $103.19 | $102.22 | $102.31 | $101.26 | 250,963 |
2021-04-27 | $102.05 | $103.06 | $101.89 | $102.70 | $101.64 | 316,701 |
2021-04-26 | $103.57 | $104.62 | $102.41 | $102.47 | $101.42 | 295,838 |
2021-04-23 | $102.14 | $103.65 | $102.14 | $103.08 | $102.02 | 344,585 |
2021-04-22 | $104.84 | $104.84 | $101.26 | $102.11 | $101.06 | 538,693 |
2021-04-21 | $103.68 | $105.58 | $103.24 | $105.37 | $104.29 | 474,918 |
2021-04-20 | $103.83 | $104.20 | $102.81 | $103.32 | $102.26 | 560,706 |
2021-04-19 | $104.68 | $105.05 | $103.91 | $104.27 | $103.20 | 320,277 |
2021-04-16 | $103.43 | $104.62 | $103.41 | $104.41 | $103.34 | 492,867 |
2021-04-15 | $101.99 | $102.36 | $101.13 | $102.10 | $101.05 | 319,274 |
2021-04-14 | $100.44 | $101.85 | $100.44 | $101.76 | $100.71 | 371,143 |
2021-04-13 | $100.25 | $101.03 | $99.64 | $100.64 | $99.60 | 369,926 |
2021-04-12 | $99.79 | $101.25 | $99.18 | $100.80 | $99.76 | 444,597 |
2021-04-09 | $99.03 | $99.41 | $98.43 | $99.41 | $98.39 | 344,997 |
2021-04-08 | $98.24 | $98.53 | $97.66 | $97.98 | $96.97 | 227,032 |
2021-04-07 | $98.66 | $99.64 | $98.28 | $98.89 | $97.87 | 243,727 |
2021-04-06 | $98.64 | $99.33 | $98.25 | $98.92 | $97.90 | 510,418 |
2021-04-05 | $99.40 | $100.01 | $98.37 | $98.69 | $97.67 | 303,351 |
2021-04-01 | $95.96 | $98.73 | $95.92 | $98.69 | $97.67 | 371,683 |
2021-03-31 | $97.67 | $98.47 | $96.60 | $96.63 | $95.44 | 466,347 |
2021-03-30 | $97.68 | $98.62 | $97.27 | $98.32 | $97.11 | 291,469 |
2021-03-29 | $97.26 | $98.34 | $96.38 | $97.32 | $96.13 | 373,724 |
2021-03-26 | $99.19 | $99.19 | $97.41 | $98.46 | $97.25 | 381,481 |
2021-03-25 | $96.72 | $98.41 | $95.53 | $98.14 | $96.94 | 462,953 |
2021-03-24 | $96.95 | $98.25 | $96.61 | $96.65 | $95.46 | 391,629 |
2021-03-23 | $97.27 | $98.32 | $95.77 | $96.25 | $95.07 | 494,968 |
2021-03-22 | $98.21 | $98.85 | $97.44 | $98.17 | $96.97 | 392,180 |
2021-03-19 | $99.19 | $100.02 | $97.88 | $98.96 | $97.75 | 985,340 |
2021-03-18 | $101.75 | $102.25 | $99.89 | $100.04 | $98.81 | 443,188 |
2021-03-17 | $100.55 | $101.39 | $99.49 | $100.51 | $99.28 | 317,384 |
2021-03-16 | $100.29 | $100.89 | $98.90 | $99.63 | $98.41 | 264,622 |
2021-03-15 | $101.15 | $101.19 | $99.64 | $101.18 | $99.94 | 254,914 |
2021-03-12 | $101.31 | $101.53 | $100.07 | $101.39 | $100.15 | 414,457 |
2021-03-11 | $99.15 | $101.02 | $99.15 | $99.85 | $98.62 | 340,545 |
2021-03-10 | $98.90 | $101.80 | $98.90 | $101.14 | $99.90 | 418,592 |
2021-03-09 | $98.66 | $100.80 | $97.57 | $99.05 | $97.83 | 507,890 |
2021-03-08 | $98.43 | $101.58 | $98.26 | $99.47 | $98.25 | 491,816 |
2021-03-05 | $95.44 | $97.84 | $94.17 | $97.32 | $96.13 | 423,496 |
2021-03-04 | $96.00 | $96.43 | $93.55 | $94.51 | $93.35 | 410,173 |
2021-03-03 | $96.22 | $97.75 | $96.05 | $96.32 | $95.14 | 358,814 |
2021-03-02 | $95.04 | $96.73 | $94.93 | $96.06 | $94.88 | 392,423 |
2021-03-01 | $95.07 | $96.60 | $94.93 | $95.12 | $93.95 | 501,257 |
2021-02-26 | $95.82 | $96.00 | $93.30 | $93.40 | $92.25 | 681,533 |
2021-02-25 | $99.10 | $99.26 | $95.43 | $96.23 | $95.05 | 400,715 |
2021-02-24 | $96.14 | $98.99 | $96.14 | $98.32 | $97.11 | 372,411 |
2021-02-23 | $97.26 | $97.44 | $95.37 | $96.17 | $94.99 | 666,735 |
2021-02-22 | $94.97 | $97.22 | $94.97 | $96.54 | $95.36 | 531,112 |
2021-02-19 | $94.05 | $95.71 | $93.28 | $95.30 | $94.13 | 603,845 |
2021-02-18 | $94.12 | $94.44 | $93.03 | $93.58 | $92.43 | 762,723 |
2021-02-17 | $93.57 | $94.85 | $93.09 | $94.68 | $93.52 | 420,006 |
2021-02-16 | $94.10 | $94.91 | $93.70 | $93.78 | $92.63 | 693,846 |
2021-02-12 | $92.85 | $94.06 | $92.85 | $94.02 | $92.87 | 306,455 |
2021-02-11 | $92.26 | $93.23 | $92.04 | $92.71 | $91.57 | 377,839 |
2021-02-10 | $93.14 | $93.19 | $91.82 | $92.36 | $91.23 | 451,324 |
2021-02-09 | $93.59 | $93.79 | $92.66 | $92.75 | $91.61 | 414,969 |
2021-02-08 | $93.53 | $94.46 | $93.40 | $94.10 | $92.95 | 461,264 |
2021-02-05 | $93.40 | $93.81 | $91.95 | $93.66 | $92.51 | 379,246 |
2021-02-04 | $90.93 | $94.05 | $90.93 | $93.03 | $91.89 | 407,500 |
2021-02-03 | $92.40 | $94.33 | $89.77 | $90.84 | $89.73 | 648,958 |
2021-02-02 | $92.50 | $93.50 | $91.27 | $92.58 | $91.44 | 499,424 |
2021-02-01 | $91.10 | $91.59 | $89.58 | $91.33 | $90.21 | 632,102 |
2021-01-29 | $92.01 | $92.21 | $89.84 | $90.39 | $89.28 | 547,181 |
2021-01-28 | $91.33 | $94.34 | $90.95 | $92.76 | $91.62 | 475,474 |
2021-01-27 | $91.56 | $92.36 | $90.07 | $90.20 | $89.09 | 489,546 |
2021-01-26 | $93.85 | $94.16 | $93.09 | $93.11 | $91.97 | 382,869 |
2021-01-25 | $93.32 | $94.45 | $92.35 | $93.50 | $92.35 | 455,429 |
2021-01-22 | $94.48 | $95.03 | $94.01 | $94.34 | $93.18 | 592,073 |
2021-01-21 | $96.23 | $96.61 | $95.56 | $95.71 | $94.54 | 375,125 |
2021-01-20 | $96.74 | $96.98 | $95.96 | $96.52 | $95.34 | 351,959 |
2021-01-19 | $96.42 | $97.74 | $96.14 | $96.88 | $95.69 | 409,008 |
2021-01-15 | $95.57 | $96.40 | $95.09 | $96.08 | $94.90 | 365,688 |
2021-01-14 | $96.48 | $97.23 | $96.00 | $96.58 | $95.39 | 357,525 |
2021-01-13 | $95.44 | $96.24 | $95.11 | $95.91 | $94.73 | 389,536 |
2021-01-12 | $95.42 | $96.58 | $95.12 | $95.65 | $94.48 | 392,191 |
2021-01-11 | $95.27 | $96.38 | $94.85 | $95.36 | $94.19 | 341,606 |
2021-01-08 | $97.14 | $97.38 | $95.38 | $96.44 | $95.26 | 297,267 |
2021-01-07 | $98.07 | $98.82 | $96.92 | $96.97 | $95.78 | 457,138 |
2021-01-06 | $94.36 | $97.79 | $93.85 | $97.47 | $96.09 | 624,690 |
2021-01-05 | $92.12 | $93.22 | $91.88 | $92.33 | $91.02 | 289,094 |
2021-01-04 | $95.36 | $95.60 | $92.04 | $92.40 | $91.09 | 390,696 |
2020-12-31 | $93.08 | $95.12 | $92.70 | $94.96 | $93.61 | 250,848 |
2020-12-30 | $92.65 | $93.84 | $92.65 | $93.21 | $91.89 | 399,992 |
2020-12-29 | $93.72 | $93.77 | $92.08 | $92.16 | $90.85 | 514,751 |
2020-12-28 | $93.44 | $94.66 | $92.93 | $93.29 | $91.97 | 345,523 |
2020-12-24 | $93.30 | $93.56 | $91.88 | $92.87 | $91.55 | 76,085 |
2020-12-23 | $92.11 | $93.63 | $92.11 | $92.90 | $91.58 | 554,256 |
2020-12-22 | $92.23 | $92.93 | $91.59 | $91.75 | $90.45 | 477,805 |
2020-12-21 | $93.31 | $93.31 | $89.92 | $92.25 | $90.94 | 471,704 |
2020-12-18 | $93.37 | $94.06 | $92.08 | $92.81 | $91.49 | 1,211,647 |
2020-12-17 | $93.56 | $93.64 | $92.64 | $93.43 | $92.11 | 337,911 |
2020-12-16 | $94.13 | $94.53 | $92.95 | $93.53 | $92.20 | 315,612 |
2020-12-15 | $92.84 | $93.88 | $92.10 | $93.71 | $92.38 | 411,822 |
2020-12-14 | $95.07 | $95.07 | $91.77 | $91.77 | $90.47 | 426,554 |
2020-12-11 | $93.77 | $95.16 | $93.49 | $93.70 | $92.37 | 332,176 |
2020-12-10 | $93.58 | $95.15 | $93.58 | $94.88 | $93.53 | 395,074 |
2020-12-09 | $95.17 | $95.25 | $93.82 | $94.36 | $93.02 | 340,974 |
2020-12-08 | $93.71 | $94.75 | $93.71 | $94.55 | $93.21 | 426,363 |
2020-12-07 | $95.77 | $96.02 | $94.56 | $94.88 | $93.53 | 294,777 |
2020-12-04 | $95.73 | $97.17 | $95.66 | $96.46 | $95.09 | 370,396 |
2020-12-03 | $94.70 | $95.73 | $94.57 | $94.95 | $93.60 | 323,238 |
2020-12-02 | $94.25 | $95.34 | $94.11 | $95.13 | $93.78 | 267,992 |
2020-12-01 | $94.93 | $95.55 | $93.86 | $94.44 | $93.10 | 477,779 |
2020-11-30 | $95.25 | $95.78 | $92.93 | $93.10 | $91.78 | 1,550,246 |
2020-11-27 | $96.17 | $97.45 | $95.84 | $96.02 | $94.66 | 194,139 |
2020-11-25 | $96.60 | $96.95 | $95.34 | $96.65 | $95.28 | 308,926 |
2020-11-24 | $96.31 | $97.60 | $95.39 | $97.52 | $96.14 | 503,304 |
2020-11-23 | $94.48 | $95.06 | $93.71 | $94.63 | $93.29 | 412,975 |
2020-11-20 | $92.98 | $93.73 | $92.54 | $93.29 | $91.97 | 373,757 |
2020-11-19 | $91.75 | $93.61 | $91.20 | $93.35 | $92.03 | 399,408 |
2020-11-18 | $93.89 | $95.21 | $92.38 | $92.46 | $91.15 | 381,893 |
2020-11-17 | $92.99 | $94.22 | $92.25 | $93.79 | $92.46 | 334,517 |
2020-11-16 | $94.57 | $94.97 | $92.93 | $94.26 | $92.92 | 369,573 |
2020-11-13 | $90.44 | $92.57 | $90.36 | $92.04 | $90.74 | 331,044 |
2020-11-12 | $91.03 | $91.40 | $88.57 | $89.35 | $88.08 | 342,579 |
2020-11-11 | $93.18 | $93.18 | $90.77 | $91.99 | $90.69 | 340,135 |
2020-11-10 | $91.83 | $93.40 | $91.44 | $92.77 | $91.45 | 388,510 |
2020-11-09 | $93.01 | $93.59 | $90.03 | $91.47 | $90.17 | 744,886 |
2020-11-06 | $86.72 | $87.35 | $84.23 | $84.70 | $83.50 | 283,386 |
2020-11-05 | $84.27 | $86.75 | $84.27 | $86.30 | $85.08 | 326,894 |
2020-11-04 | $83.01 | $86.36 | $82.25 | $83.75 | $82.56 | 361,947 |
2020-11-03 | $84.86 | $86.34 | $84.27 | $85.15 | $83.94 | 478,698 |
2020-11-02 | $82.53 | $83.74 | $81.66 | $83.25 | $82.07 | 379,683 |
2020-10-30 | $79.58 | $81.63 | $79.35 | $81.09 | $79.94 | 731,635 |
2020-10-29 | $78.48 | $80.47 | $77.71 | $79.77 | $78.64 | 484,095 |
2020-10-28 | $79.81 | $80.62 | $78.62 | $78.79 | $77.67 | 513,120 |
2020-10-27 | $83.36 | $83.94 | $81.26 | $81.35 | $80.20 | 414,926 |
2020-10-26 | $85.00 | $85.00 | $83.48 | $83.83 | $82.64 | 471,957 |
2020-10-23 | $87.16 | $87.75 | $85.40 | $86.14 | $84.92 | 499,290 |
2020-10-22 | $84.08 | $86.99 | $81.98 | $86.48 | $85.25 | 814,931 |
2020-10-21 | $83.46 | $84.67 | $83.46 | $84.13 | $82.94 | 591,163 |
2020-10-20 | $83.25 | $84.60 | $83.13 | $83.45 | $82.27 | 440,298 |
2020-10-19 | $83.22 | $84.57 | $82.44 | $82.68 | $81.51 | 398,105 |
2020-10-16 | $82.99 | $83.81 | $82.30 | $83.24 | $82.06 | 413,982 |
2020-10-15 | $80.43 | $83.26 | $80.23 | $82.87 | $81.70 | 428,669 |
2020-10-14 | $81.86 | $83.02 | $81.44 | $81.52 | $80.36 | 451,176 |
2020-10-13 | $81.75 | $82.40 | $80.78 | $81.32 | $80.17 | 537,840 |
2020-10-12 | $81.75 | $82.99 | $81.75 | $82.44 | $81.27 | 266,636 |
2020-10-09 | $83.83 | $84.00 | $81.77 | $81.79 | $80.63 | 300,640 |
2020-10-08 | $82.90 | $83.60 | $82.19 | $82.97 | $81.79 | 457,033 |
2020-10-07 | $81.94 | $83.04 | $81.71 | $82.14 | $80.98 | 399,402 |
2020-10-06 | $82.86 | $83.78 | $80.91 | $81.06 | $79.91 | 409,445 |
2020-10-05 | $81.91 | $82.80 | $81.46 | $82.17 | $81.01 | 323,231 |
2020-10-02 | $79.26 | $81.62 | $79.09 | $80.79 | $79.64 | 372,202 |
2020-10-01 | $79.79 | $80.77 | $78.89 | $80.52 | $79.19 | 415,871 |
2020-09-30 | $79.37 | $80.65 | $79.11 | $79.90 | $78.58 | 511,081 |
2020-09-29 | $79.39 | $80.03 | $78.72 | $79.01 | $77.71 | 414,556 |
2020-09-28 | $79.88 | $80.71 | $79.26 | $79.85 | $78.54 | 450,550 |
2020-09-25 | $77.00 | $78.92 | $76.87 | $78.47 | $77.18 | 326,018 |
2020-09-24 | $77.37 | $79.18 | $75.39 | $77.78 | $76.50 | 463,814 |
2020-09-23 | $79.88 | $80.96 | $77.31 | $77.41 | $76.14 | 443,679 |
2020-09-22 | $78.99 | $80.67 | $78.99 | $79.47 | $78.16 | 786,637 |
2020-09-21 | $80.47 | $81.32 | $78.22 | $79.29 | $77.98 | 861,411 |
2020-09-18 | $82.98 | $84.02 | $82.36 | $82.46 | $81.10 | 836,900 |
2020-09-17 | $83.00 | $84.15 | $82.56 | $83.40 | $82.03 | 542,160 |
2020-09-16 | $83.25 | $85.18 | $83.25 | $83.81 | $82.43 | 591,022 |
2020-09-15 | $83.15 | $84.01 | $82.38 | $83.39 | $82.02 | 576,485 |
2020-09-14 | $82.24 | $83.83 | $82.24 | $83.23 | $81.86 | 346,002 |
2020-09-11 | $80.08 | $81.90 | $79.55 | $81.47 | $80.13 | 368,699 |
2020-09-10 | $82.16 | $82.70 | $80.07 | $80.07 | $78.75 | 480,318 |
2020-09-09 | $82.36 | $82.58 | $81.27 | $81.60 | $80.26 | 440,578 |
2020-09-08 | $83.40 | $83.40 | $80.63 | $81.52 | $80.18 | 527,825 |
2020-09-04 | $84.00 | $84.72 | $82.79 | $83.89 | $82.51 | 640,873 |
2020-09-03 | $83.88 | $85.99 | $81.47 | $81.85 | $80.50 | 625,379 |
2020-09-02 | $82.00 | $83.57 | $81.61 | $82.98 | $81.61 | 599,442 |
2020-09-01 | $81.86 | $83.60 | $81.45 | $82.03 | $80.68 | 494,143 |
2020-08-31 | $84.66 | $84.66 | $82.44 | $82.48 | $81.12 | 499,894 |
2020-08-28 | $85.77 | $85.77 | $84.45 | $84.82 | $83.42 | 430,649 |
2020-08-27 | $83.91 | $85.92 | $83.91 | $85.09 | $83.69 | 406,393 |
2020-08-26 | $84.09 | $84.59 | $83.24 | $84.16 | $82.77 | 345,997 |
2020-08-25 | $85.39 | $85.63 | $83.91 | $84.31 | $82.92 | 348,965 |
2020-08-24 | $81.39 | $84.50 | $80.98 | $84.49 | $83.10 | 398,246 |
2020-08-21 | $81.04 | $81.66 | $80.29 | $80.73 | $79.40 | 317,891 |
2020-08-20 | $81.35 | $82.12 | $81.01 | $81.16 | $79.82 | 283,855 |
2020-08-19 | $82.68 | $83.56 | $82.43 | $82.61 | $81.25 | 271,020 |
2020-08-18 | $83.37 | $83.86 | $82.26 | $82.66 | $81.30 | 473,233 |
2020-08-17 | $85.17 | $85.41 | $83.28 | $83.41 | $82.04 | 254,766 |
2020-08-14 | $84.37 | $85.94 | $84.37 | $85.48 | $84.07 | 250,543 |
2020-08-13 | $84.50 | $85.54 | $83.84 | $84.98 | $83.58 | 267,258 |
2020-08-12 | $87.28 | $87.28 | $84.62 | $85.54 | $84.13 | 330,149 |
2020-08-11 | $86.57 | $87.51 | $85.41 | $85.76 | $84.35 | 487,936 |
2020-08-10 | $82.82 | $85.08 | $82.76 | $84.79 | $83.39 | 431,199 |
2020-08-07 | $79.91 | $82.80 | $79.81 | $82.68 | $81.32 | 431,380 |
2020-08-06 | $80.05 | $81.10 | $79.92 | $80.33 | $79.01 | 580,677 |
2020-08-05 | $79.45 | $80.71 | $79.30 | $80.30 | $78.98 | 617,705 |
2020-08-04 | $79.22 | $79.58 | $78.56 | $78.68 | $77.38 | 339,737 |
2020-08-03 | $79.84 | $80.19 | $78.94 | $79.55 | $78.24 | 503,765 |
2020-07-31 | $79.63 | $80.41 | $78.93 | $79.60 | $78.29 | 678,269 |
2020-07-30 | $78.88 | $80.11 | $78.47 | $79.74 | $78.43 | 607,950 |
2020-07-29 | $78.14 | $81.10 | $78.14 | $80.74 | $79.41 | 505,633 |
2020-07-28 | $79.12 | $80.10 | $78.31 | $78.39 | $77.10 | 334,352 |
2020-07-27 | $79.61 | $80.23 | $78.72 | $79.57 | $78.26 | 716,927 |
2020-07-24 | $81.18 | $81.26 | $78.94 | $80.37 | $79.05 | 773,296 |
2020-07-23 | $78.97 | $80.89 | $78.03 | $80.32 | $79.00 | 999,533 |
2020-07-22 | $74.56 | $75.86 | $74.44 | $75.68 | $74.43 | 469,660 |
2020-07-21 | $74.31 | $76.15 | $74.22 | $75.21 | $73.97 | 502,152 |
2020-07-20 | $74.78 | $75.12 | $73.53 | $74.14 | $72.92 | 354,934 |
2020-07-17 | $76.19 | $76.19 | $74.74 | $75.32 | $74.08 | 423,390 |
2020-07-16 | $74.56 | $77.32 | $74.40 | $75.97 | $74.72 | 380,278 |
2020-07-15 | $75.05 | $75.79 | $74.12 | $75.31 | $74.07 | 344,365 |
2020-07-14 | $72.25 | $73.65 | $71.78 | $73.38 | $72.17 | 387,464 |
2020-07-13 | $73.35 | $73.68 | $71.98 | $72.52 | $71.33 | 379,902 |
2020-07-10 | $70.37 | $72.35 | $70.32 | $72.32 | $71.13 | 661,297 |
2020-07-09 | $72.15 | $72.15 | $69.47 | $70.19 | $69.03 | 426,727 |
2020-07-08 | $71.82 | $73.10 | $71.20 | $72.20 | $71.01 | 846,782 |
2020-07-07 | $72.79 | $73.08 | $71.38 | $71.50 | $70.32 | 760,575 |
2020-07-06 | $74.40 | $75.18 | $73.06 | $73.92 | $72.70 | 537,588 |
2020-07-02 | $74.61 | $75.04 | $72.29 | $72.53 | $71.34 | 424,240 |
2020-07-01 | $74.60 | $74.63 | $72.27 | $72.80 | $71.42 | 583,742 |
2020-06-30 | $72.18 | $74.76 | $72.18 | $74.23 | $72.82 | 631,495 |
2020-06-29 | $72.13 | $73.02 | $71.14 | $72.35 | $70.98 | 501,405 |
2020-06-26 | $71.54 | $72.03 | $70.19 | $70.85 | $69.50 | 888,613 |
2020-06-25 | $70.65 | $72.80 | $70.46 | $72.66 | $71.28 | 651,071 |
2020-06-24 | $73.83 | $73.83 | $71.13 | $71.19 | $69.84 | 978,485 |
2020-06-23 | $77.04 | $77.25 | $74.77 | $74.82 | $73.40 | 647,775 |
2020-06-22 | $75.81 | $75.81 | $74.32 | $75.45 | $74.02 | 499,620 |
2020-06-19 | $78.64 | $78.64 | $74.60 | $76.20 | $74.75 | 1,027,227 |
2020-06-18 | $75.42 | $77.43 | $75.33 | $76.64 | $75.18 | 392,976 |
2020-06-17 | $78.43 | $78.64 | $76.11 | $76.48 | $75.03 | 897,111 |
2020-06-16 | $81.00 | $81.00 | $76.72 | $78.22 | $76.73 | 605,081 |
2020-06-15 | $72.95 | $77.40 | $72.82 | $76.86 | $75.40 | 537,480 |
2020-06-12 | $77.27 | $77.75 | $73.69 | $75.90 | $74.46 | 511,820 |
2020-06-11 | $78.14 | $79.69 | $73.92 | $74.00 | $72.59 | 591,819 |
2020-06-10 | $84.41 | $84.91 | $82.31 | $82.49 | $80.92 | 551,559 |
2020-06-09 | $84.63 | $85.94 | $83.77 | $85.01 | $83.40 | 440,870 |
2020-06-08 | $86.32 | $88.53 | $86.22 | $87.24 | $85.58 | 649,772 |
2020-06-05 | $87.36 | $88.43 | $85.69 | $85.92 | $84.29 | 611,761 |
2020-06-04 | $80.25 | $82.68 | $79.54 | $82.64 | $81.07 | 651,268 |
2020-06-03 | $80.94 | $82.77 | $80.34 | $80.86 | $79.32 | 521,309 |
2020-06-02 | $80.67 | $81.01 | $78.51 | $78.94 | $77.44 | 620,497 |
2020-06-01 | $77.33 | $79.95 | $76.38 | $79.25 | $77.74 | 696,225 |
2020-05-29 | $76.04 | $77.81 | $75.25 | $77.02 | $75.56 | 878,051 |
2020-05-28 | $79.18 | $79.18 | $76.73 | $77.08 | $75.62 | 516,476 |
2020-05-27 | $80.35 | $81.06 | $78.14 | $78.44 | $76.95 | 578,275 |
2020-05-26 | $75.82 | $78.23 | $75.27 | $76.83 | $75.37 | 471,966 |
2020-05-22 | $73.36 | $73.45 | $71.67 | $72.54 | $71.16 | 546,926 |
2020-05-21 | $72.12 | $73.85 | $72.12 | $73.38 | $71.99 | 397,297 |
2020-05-20 | $71.81 | $73.62 | $71.57 | $72.60 | $71.22 | 447,479 |
2020-05-19 | $73.68 | $73.83 | $70.74 | $70.75 | $69.41 | 487,911 |
2020-05-18 | $72.49 | $75.04 | $71.60 | $73.94 | $72.54 | 1,604,318 |
2020-05-15 | $66.48 | $69.03 | $65.31 | $68.76 | $67.45 | 2,836,480 |
2020-05-14 | $65.29 | $67.55 | $62.75 | $67.37 | $66.09 | 754,360 |
2020-05-13 | $70.81 | $70.81 | $65.90 | $66.55 | $65.29 | 821,761 |
2020-05-12 | $74.98 | $75.39 | $71.61 | $71.61 | $70.25 | 574,209 |
2020-05-11 | $76.47 | $77.28 | $75.00 | $75.11 | $73.68 | 612,485 |
2020-05-08 | $77.45 | $77.75 | $75.52 | $77.75 | $76.27 | 645,465 |
2020-05-07 | $75.04 | $77.85 | $75.04 | $75.73 | $74.29 | 661,663 |
2020-05-06 | $78.07 | $78.32 | $74.09 | $74.19 | $72.78 | 529,232 |
2020-05-05 | $80.40 | $80.61 | $77.50 | $77.54 | $76.07 | 475,879 |
2020-05-04 | $78.99 | $79.71 | $77.46 | $78.56 | $77.07 | 641,295 |
2020-05-01 | $80.80 | $81.04 | $79.06 | $79.99 | $78.47 | 532,169 |
2020-04-30 | $83.10 | $84.57 | $82.25 | $82.34 | $80.78 | 482,540 |
2020-04-29 | $85.70 | $86.41 | $83.66 | $85.39 | $83.77 | 439,484 |
2020-04-28 | $84.44 | $86.08 | $82.82 | $83.07 | $81.49 | 759,725 |
2020-04-27 | $76.37 | $82.49 | $76.34 | $82.23 | $80.67 | 863,672 |
2020-04-24 | $75.69 | $76.21 | $73.89 | $76.07 | $74.62 | 599,898 |
2020-04-23 | $72.89 | $77.11 | $71.65 | $74.86 | $73.44 | 871,184 |
2020-04-22 | $75.67 | $75.67 | $73.20 | $73.22 | $71.83 | 503,657 |
2020-04-21 | $73.56 | $74.75 | $72.89 | $73.51 | $72.11 | 598,960 |
2020-04-20 | $75.82 | $76.70 | $74.07 | $75.60 | $74.16 | 723,359 |
2020-04-17 | $76.13 | $77.82 | $74.90 | $77.25 | $75.78 | 646,608 |
2020-04-16 | $74.19 | $75.15 | $72.55 | $72.80 | $71.42 | 610,376 |
2020-04-15 | $77.19 | $77.27 | $74.57 | $75.00 | $73.58 | 698,252 |
2020-04-14 | $81.50 | $81.67 | $78.63 | $80.02 | $78.50 | 834,703 |
2020-04-13 | $78.75 | $80.24 | $77.53 | $79.71 | $78.20 | 517,223 |
2020-04-09 | $76.07 | $81.27 | $75.94 | $80.40 | $78.87 | 668,401 |
2020-04-08 | $71.58 | $75.63 | $70.64 | $75.21 | $73.78 | 614,483 |
2020-04-07 | $75.68 | $76.60 | $71.04 | $71.30 | $69.95 | 727,662 |
2020-04-06 | $67.81 | $72.50 | $67.34 | $71.87 | $70.50 | 715,203 |
2020-04-03 | $65.81 | $66.72 | $63.08 | $63.93 | $62.72 | 814,574 |
2020-04-02 | $65.05 | $67.84 | $64.91 | $66.96 | $65.69 | 768,638 |
2020-04-01 | $68.07 | $69.68 | $65.04 | $66.02 | $64.59 | 856,645 |
2020-03-31 | $73.19 | $74.78 | $71.29 | $71.97 | $70.41 | 869,091 |
2020-03-30 | $70.98 | $74.64 | $68.96 | $74.22 | $72.61 | 808,352 |
2020-03-27 | $70.13 | $72.99 | $68.92 | $71.23 | $69.68 | 631,207 |
2020-03-26 | $68.73 | $73.00 | $67.07 | $72.31 | $70.74 | 1,027,132 |
2020-03-25 | $64.90 | $71.65 | $63.67 | $67.82 | $66.35 | 978,278 |
2020-03-24 | $60.57 | $65.60 | $60.51 | $65.38 | $63.96 | 660,301 |
2020-03-23 | $61.50 | $61.50 | $56.74 | $58.15 | $56.89 | 720,072 |
2020-03-20 | $64.62 | $66.98 | $61.03 | $61.41 | $60.08 | 1,221,497 |
2020-03-19 | $65.66 | $67.09 | $62.38 | $64.50 | $63.10 | 804,842 |
2020-03-18 | $63.92 | $69.01 | $62.01 | $67.06 | $65.60 | 1,512,504 |
2020-03-17 | $63.29 | $67.79 | $60.73 | $67.63 | $66.16 | 927,587 |
2020-03-16 | $62.57 | $67.64 | $61.60 | $61.95 | $60.60 | 947,257 |
2020-03-13 | $68.18 | $71.65 | $63.80 | $71.58 | $70.02 | 969,488 |
2020-03-12 | $67.99 | $68.69 | $62.57 | $63.78 | $62.39 | 1,134,672 |
2020-03-11 | $76.46 | $77.23 | $72.88 | $73.37 | $71.78 | 1,029,385 |
2020-03-10 | $77.25 | $78.78 | $73.86 | $78.73 | $77.02 | 959,636 |
2020-03-09 | $79.00 | $80.16 | $74.16 | $74.97 | $73.34 | 1,235,854 |
2020-03-06 | $86.06 | $87.63 | $84.73 | $86.60 | $84.72 | 990,307 |
2020-03-05 | $92.00 | $92.46 | $88.53 | $89.65 | $87.70 | 639,245 |
2020-03-04 | $92.77 | $95.13 | $90.33 | $95.05 | $92.98 | 787,774 |
2020-03-03 | $95.68 | $96.81 | $90.98 | $91.18 | $89.20 | 822,617 |
2020-03-02 | $93.16 | $96.16 | $92.08 | $96.14 | $94.05 | 765,622 |
2020-02-28 | $92.47 | $93.81 | $90.27 | $92.66 | $90.65 | 1,402,357 |
2020-02-27 | $99.00 | $100.49 | $95.44 | $95.48 | $93.40 | 743,487 |
2020-02-26 | $103.50 | $104.19 | $100.67 | $100.74 | $98.55 | 676,028 |
2020-02-25 | $106.91 | $106.91 | $102.69 | $103.08 | $100.84 | 454,458 |
2020-02-24 | $107.69 | $108.48 | $106.22 | $106.67 | $104.35 | 371,799 |
2020-02-21 | $110.71 | $111.12 | $109.63 | $110.14 | $107.75 | 428,846 |
2020-02-20 | $110.27 | $111.43 | $109.35 | $111.16 | $108.74 | 414,116 |
2020-02-19 | $110.81 | $111.08 | $110.24 | $110.57 | $108.17 | 215,049 |
2020-02-18 | $110.59 | $111.07 | $109.71 | $110.33 | $107.93 | 298,680 |
2020-02-14 | $110.62 | $111.00 | $110.11 | $110.95 | $108.54 | 288,507 |
2020-02-13 | $109.15 | $110.67 | $108.98 | $110.59 | $108.19 | 334,420 |
2020-02-12 | $109.79 | $110.40 | $109.28 | $109.39 | $107.01 | 236,882 |
2020-02-11 | $109.00 | $109.83 | $108.92 | $109.44 | $107.06 | 424,282 |
2020-02-10 | $108.04 | $108.95 | $107.89 | $108.79 | $106.43 | 241,481 |
2020-02-07 | $107.92 | $109.00 | $107.76 | $108.58 | $106.22 | 383,013 |
2020-02-06 | $108.98 | $109.10 | $107.48 | $108.08 | $105.73 | 370,313 |
2020-02-05 | $105.59 | $108.65 | $104.61 | $108.40 | $106.04 | 652,262 |
2020-02-04 | $106.54 | $107.67 | $106.54 | $107.13 | $104.80 | 454,379 |
2020-02-03 | $105.21 | $106.10 | $105.07 | $105.41 | $103.12 | 436,382 |
2020-01-31 | $106.37 | $106.70 | $103.86 | $104.26 | $101.99 | 506,683 |
2020-01-30 | $105.20 | $107.37 | $105.20 | $107.29 | $104.96 | 329,542 |
2020-01-29 | $105.24 | $106.25 | $105.24 | $105.96 | $103.66 | 299,855 |
2020-01-28 | $103.80 | $105.65 | $103.36 | $104.99 | $102.71 | 437,828 |
2020-01-27 | $102.82 | $103.79 | $102.66 | $103.24 | $101.00 | 366,211 |
2020-01-24 | $104.89 | $105.50 | $103.93 | $104.79 | $102.51 | 299,955 |
2020-01-23 | $103.02 | $105.00 | $102.79 | $104.77 | $102.49 | 386,229 |
2020-01-22 | $104.24 | $104.80 | $103.57 | $103.66 | $101.41 | 433,604 |
2020-01-21 | $103.94 | $104.68 | $103.61 | $103.85 | $101.59 | 381,639 |
2020-01-17 | $104.82 | $105.36 | $104.06 | $104.45 | $102.18 | 613,820 |
2020-01-16 | $104.20 | $104.54 | $103.74 | $104.45 | $102.18 | 577,498 |
2020-01-15 | $103.51 | $103.99 | $103.34 | $103.72 | $101.47 | 440,349 |
2020-01-14 | $104.01 | $104.24 | $103.65 | $103.93 | $101.67 | 396,619 |
2020-01-13 | $104.21 | $104.50 | $103.88 | $104.09 | $101.83 | 772,172 |
2020-01-10 | $104.61 | $105.01 | $103.99 | $104.25 | $101.98 | 270,411 |
2020-01-09 | $104.40 | $104.66 | $103.90 | $104.65 | $102.38 | 311,178 |
2020-01-08 | $103.82 | $104.69 | $103.13 | $103.60 | $101.35 | 367,558 |
2020-01-07 | $103.37 | $104.02 | $103.03 | $103.65 | $101.40 | 311,390 |
2020-01-06 | $103.49 | $103.87 | $103.08 | $103.75 | $101.49 | 571,107 |
2020-01-03 | $104.64 | $104.64 | $103.73 | $104.30 | $102.03 | 392,683 |
2020-01-02 | $105.33 | $105.86 | $104.34 | $105.56 | $103.27 | 837,106 |
2019-12-31 | $105.19 | $105.66 | $104.91 | $105.25 | $102.79 | 548,333 |
2019-12-30 | $106.03 | $106.19 | $105.17 | $105.19 | $102.74 | 324,219 |
2019-12-27 | $106.24 | $106.24 | $105.55 | $105.86 | $103.39 | 262,613 |
2019-12-26 | $106.45 | $106.64 | $105.71 | $105.97 | $103.50 | 200,485 |
2019-12-24 | $106.28 | $106.28 | $105.54 | $106.14 | $103.66 | 254,590 |
2019-12-23 | $106.87 | $106.87 | $105.68 | $105.78 | $103.31 | 434,416 |
2019-12-20 | $106.36 | $107.28 | $105.97 | $106.63 | $104.14 | 995,749 |
2019-12-19 | $106.04 | $106.04 | $105.44 | $105.76 | $103.29 | 404,541 |
2019-12-18 | $106.56 | $106.78 | $105.78 | $106.06 | $103.59 | 466,538 |
2019-12-17 | $106.13 | $106.93 | $106.05 | $106.45 | $103.97 | 504,809 |
2019-12-16 | $106.43 | $106.82 | $106.05 | $106.14 | $103.66 | 542,091 |
2019-12-13 | $106.28 | $106.52 | $104.82 | $105.62 | $103.16 | 443,503 |
2019-12-12 | $105.01 | $106.63 | $105.01 | $106.35 | $103.87 | 765,172 |
2019-12-11 | $104.50 | $105.14 | $104.29 | $104.89 | $102.44 | 359,068 |
2019-12-10 | $104.41 | $104.43 | $103.59 | $104.35 | $101.92 | 463,892 |
2019-12-09 | $104.00 | $104.28 | $103.51 | $103.91 | $101.49 | 368,349 |
2019-12-06 | $103.11 | $103.59 | $102.85 | $103.30 | $100.89 | 360,456 |
2019-12-05 | $101.64 | $102.23 | $101.54 | $102.09 | $99.71 | 346,179 |
2019-12-04 | $100.83 | $102.00 | $100.83 | $101.62 | $99.25 | 463,870 |
2019-12-03 | $101.32 | $101.32 | $100.23 | $100.73 | $98.38 | 486,002 |
2019-12-02 | $103.31 | $103.62 | $102.41 | $102.41 | $100.02 | 704,365 |
2019-11-29 | $103.08 | $103.28 | $102.67 | $102.76 | $100.36 | 265,816 |
2019-11-27 | $102.78 | $103.53 | $102.42 | $103.13 | $100.72 | 440,163 |
2019-11-26 | $101.24 | $102.40 | $101.07 | $102.35 | $99.96 | 1,211,523 |
2019-11-25 | $101.04 | $101.62 | $100.70 | $101.37 | $99.00 | 405,787 |
2019-11-22 | $100.67 | $101.01 | $100.01 | $100.94 | $98.58 | 325,492 |
2019-11-21 | $100.28 | $100.53 | $99.60 | $100.34 | $98.00 | 392,853 |
2019-11-20 | $99.18 | $100.47 | $99.00 | $100.09 | $97.75 | 605,623 |
2019-11-19 | $99.81 | $100.25 | $99.22 | $99.39 | $97.07 | 476,808 |
2019-11-18 | $98.84 | $99.57 | $98.45 | $99.53 | $97.21 | 449,218 |
2019-11-15 | $100.35 | $100.83 | $99.12 | $99.23 | $96.91 | 804,420 |
2019-11-14 | $99.30 | $100.21 | $99.24 | $100.14 | $97.80 | 413,484 |
2019-11-13 | $98.76 | $99.60 | $98.18 | $99.57 | $97.25 | 413,292 |
2019-11-12 | $98.99 | $99.66 | $98.52 | $99.36 | $97.04 | 298,063 |
2019-11-11 | $98.41 | $99.20 | $98.02 | $98.71 | $96.41 | 339,058 |
2019-11-08 | $98.98 | $99.20 | $98.12 | $98.93 | $96.62 | 393,225 |
2019-11-07 | $98.77 | $99.62 | $98.77 | $98.94 | $96.63 | 312,441 |
2019-11-06 | $97.93 | $98.54 | $97.70 | $98.52 | $96.22 | 375,562 |
2019-11-05 | $97.97 | $99.29 | $97.79 | $98.13 | $95.84 | 361,402 |
2019-11-04 | $98.62 | $98.90 | $97.17 | $97.96 | $95.67 | 603,578 |
2019-11-01 | $97.64 | $98.46 | $97.56 | $98.10 | $95.81 | 274,930 |
2019-10-31 | $96.75 | $97.36 | $96.24 | $97.33 | $95.06 | 519,273 |
2019-10-30 | $97.63 | $97.63 | $96.34 | $97.25 | $94.98 | 268,061 |
2019-10-29 | $96.57 | $97.81 | $96.57 | $97.80 | $95.52 | 447,437 |
2019-10-28 | $96.76 | $97.68 | $96.76 | $96.84 | $94.58 | 263,542 |
2019-10-25 | $95.98 | $96.80 | $95.10 | $96.39 | $94.14 | 440,283 |
2019-10-24 | $96.73 | $97.79 | $96.13 | $96.47 | $94.22 | 567,255 |
2019-10-23 | $95.70 | $96.51 | $95.43 | $95.67 | $93.44 | 386,501 |
2019-10-22 | $95.82 | $96.34 | $95.61 | $95.93 | $93.69 | 384,903 |
2019-10-21 | $95.40 | $95.76 | $94.98 | $95.68 | $93.45 | 315,723 |
2019-10-18 | $94.40 | $95.07 | $94.11 | $94.68 | $92.47 | 388,972 |
2019-10-17 | $94.96 | $95.42 | $94.34 | $94.53 | $92.32 | 286,213 |
2019-10-16 | $94.81 | $95.04 | $93.98 | $94.27 | $92.07 | 394,775 |
2019-10-15 | $95.44 | $96.00 | $94.75 | $95.15 | $92.93 | 465,972 |
2019-10-14 | $93.75 | $94.32 | $93.46 | $94.08 | $91.88 | 248,344 |
2019-10-11 | $94.79 | $95.39 | $94.15 | $94.25 | $92.05 | 397,120 |
2019-10-10 | $92.54 | $94.00 | $92.54 | $93.21 | $91.04 | 339,433 |
2019-10-09 | $93.09 | $93.58 | $92.65 | $92.85 | $90.68 | 341,300 |
2019-10-08 | $93.13 | $93.13 | $92.19 | $92.36 | $90.21 | 450,471 |
2019-10-07 | $94.04 | $94.55 | $93.75 | $93.80 | $91.61 | 340,939 |
2019-10-04 | $92.94 | $94.54 | $92.75 | $94.51 | $92.30 | 244,772 |
2019-10-03 | $91.99 | $92.65 | $90.67 | $92.65 | $90.49 | 461,242 |
2019-10-02 | $93.39 | $93.67 | $92.14 | $92.49 | $90.16 | 509,873 |
2019-10-01 | $96.26 | $96.62 | $94.21 | $94.29 | $91.92 | 328,042 |
2019-09-30 | $96.36 | $96.72 | $95.62 | $95.76 | $93.35 | 513,856 |
2019-09-27 | $96.60 | $96.92 | $95.70 | $96.20 | $93.78 | 249,799 |
2019-09-26 | $95.38 | $96.21 | $95.10 | $96.06 | $93.64 | 266,577 |
2019-09-25 | $95.02 | $96.17 | $94.83 | $95.44 | $93.04 | 281,483 |
2019-09-24 | $96.05 | $96.09 | $94.85 | $95.04 | $92.65 | 418,177 |
2019-09-23 | $93.87 | $95.56 | $93.68 | $95.35 | $92.95 | 319,254 |
2019-09-20 | $95.68 | $96.03 | $94.32 | $94.65 | $92.27 | 778,233 |
2019-09-19 | $94.80 | $95.35 | $94.18 | $94.32 | $91.95 | 259,803 |
2019-09-18 | $93.77 | $95.00 | $93.22 | $94.94 | $92.55 | 382,815 |
2019-09-17 | $93.39 | $94.36 | $93.01 | $94.34 | $91.97 | 359,580 |
2019-09-16 | $94.84 | $94.93 | $93.57 | $93.72 | $91.36 | 352,577 |
2019-09-13 | $95.39 | $96.10 | $94.71 | $95.35 | $92.95 | 581,284 |
2019-09-12 | $94.76 | $95.34 | $94.28 | $94.73 | $92.35 | 513,772 |
2019-09-11 | $94.32 | $95.14 | $92.75 | $95.13 | $92.74 | 632,309 |
2019-09-10 | $93.30 | $94.41 | $93.24 | $94.27 | $91.90 | 533,635 |
2019-09-09 | $92.23 | $93.33 | $91.81 | $93.10 | $90.76 | 571,707 |
2019-09-06 | $90.96 | $91.93 | $90.45 | $91.68 | $89.37 | 463,649 |
2019-09-05 | $89.80 | $91.57 | $89.80 | $90.84 | $88.56 | 367,527 |
2019-09-04 | $89.02 | $89.06 | $88.31 | $88.76 | $86.53 | 367,587 |
2019-09-03 | $88.25 | $88.57 | $87.11 | $88.14 | $85.92 | 610,605 |
2019-08-30 | $88.89 | $89.41 | $88.54 | $89.26 | $87.02 | 658,689 |
2019-08-29 | $86.92 | $88.65 | $86.92 | $88.07 | $85.86 | 477,187 |
2019-08-28 | $85.91 | $87.25 | $85.91 | $87.08 | $84.89 | 302,807 |
2019-08-27 | $87.68 | $87.81 | $85.95 | $86.52 | $84.34 | 331,865 |
2019-08-26 | $86.90 | $87.37 | $86.34 | $87.12 | $84.93 | 267,445 |
2019-08-23 | $88.15 | $88.72 | $85.73 | $86.13 | $83.96 | 383,943 |
2019-08-22 | $88.14 | $88.71 | $87.34 | $88.32 | $86.10 | 387,176 |
2019-08-21 | $87.24 | $87.75 | $86.48 | $87.71 | $85.50 | 307,651 |
2019-08-20 | $87.47 | $87.52 | $86.45 | $86.56 | $84.38 | 316,373 |
2019-08-19 | $88.62 | $88.62 | $86.21 | $87.70 | $85.49 | 277,332 |
2019-08-16 | $86.24 | $87.57 | $86.21 | $87.17 | $84.98 | 593,003 |
2019-08-15 | $85.42 | $86.18 | $85.08 | $85.81 | $83.65 | 317,657 |
2019-08-14 | $87.34 | $87.59 | $85.02 | $85.07 | $82.93 | 511,849 |
2019-08-13 | $86.87 | $89.25 | $86.71 | $88.50 | $86.27 | 367,205 |
2019-08-12 | $87.35 | $89.00 | $87.08 | $87.28 | $85.09 | 402,700 |
2019-08-09 | $88.99 | $88.99 | $86.68 | $88.01 | $85.80 | 280,821 |
2019-08-08 | $86.86 | $88.22 | $86.42 | $88.10 | $85.88 | 526,412 |
2019-08-07 | $84.91 | $86.43 | $83.67 | $85.99 | $83.83 | 539,991 |
2019-08-06 | $85.20 | $86.43 | $84.57 | $86.38 | $84.21 | 535,303 |
2019-08-05 | $86.31 | $86.32 | $84.12 | $84.71 | $82.58 | 614,420 |
2019-08-02 | $88.54 | $88.60 | $87.13 | $87.65 | $85.45 | 558,797 |
2019-08-01 | $91.10 | $91.19 | $87.75 | $88.61 | $86.38 | 717,986 |
2019-07-31 | $91.71 | $92.15 | $90.94 | $91.32 | $89.02 | 613,453 |
2019-07-30 | $91.50 | $92.15 | $91.28 | $91.72 | $89.41 | 351,310 |
2019-07-29 | $93.08 | $93.15 | $91.57 | $91.90 | $89.59 | 478,041 |
2019-07-26 | $92.42 | $92.96 | $91.69 | $92.93 | $90.59 | 629,836 |
2019-07-25 | $92.08 | $93.26 | $91.39 | $92.15 | $89.83 | 673,209 |
2019-07-24 | $91.18 | $91.44 | $90.35 | $90.88 | $88.59 | 555,977 |
2019-07-23 | $91.11 | $91.63 | $90.58 | $91.32 | $89.02 | 358,264 |
2019-07-22 | $91.03 | $91.42 | $90.85 | $91.10 | $88.81 | 374,945 |
2019-07-19 | $91.94 | $92.21 | $91.00 | $91.04 | $88.75 | 341,832 |
2019-07-18 | $91.22 | $91.98 | $91.04 | $91.83 | $89.52 | 411,056 |
2019-07-17 | $91.76 | $92.03 | $90.96 | $91.31 | $89.01 | 348,410 |
2019-07-16 | $92.42 | $92.42 | $91.77 | $91.91 | $89.60 | 504,611 |
2019-07-15 | $92.34 | $92.36 | $91.71 | $92.26 | $89.94 | 375,908 |
2019-07-12 | $91.85 | $92.18 | $91.33 | $92.05 | $89.74 | 452,801 |
2019-07-11 | $91.48 | $91.70 | $90.77 | $91.68 | $89.37 | 565,499 |
2019-07-10 | $91.54 | $91.84 | $90.99 | $91.12 | $88.83 | 485,516 |
2019-07-09 | $90.31 | $91.57 | $90.31 | $91.54 | $89.24 | 463,862 |
2019-07-08 | $91.32 | $91.62 | $90.81 | $90.87 | $88.58 | 451,243 |
2019-07-05 | $91.66 | $91.83 | $90.99 | $91.77 | $89.46 | 408,553 |
2019-07-03 | $90.65 | $91.77 | $90.64 | $91.63 | $89.33 | 255,203 |
2019-07-02 | $91.17 | $91.29 | $89.99 | $90.51 | $88.07 | 400,838 |
2019-07-01 | $90.07 | $91.27 | $90.07 | $91.13 | $88.67 | 461,154 |
2019-06-28 | $89.03 | $89.67 | $89.03 | $89.46 | $87.05 | 913,506 |
2019-06-27 | $87.82 | $88.57 | $87.77 | $88.44 | $86.05 | 343,728 |
2019-06-26 | $88.39 | $88.63 | $87.58 | $87.58 | $85.22 | 384,262 |
2019-06-25 | $88.42 | $88.50 | $87.81 | $88.25 | $85.87 | 371,490 |
2019-06-24 | $88.14 | $89.30 | $88.14 | $88.34 | $85.96 | 450,002 |
2019-06-21 | $89.49 | $89.59 | $88.05 | $88.08 | $85.70 | 1,055,840 |
2019-06-20 | $89.21 | $89.49 | $88.06 | $89.37 | $86.96 | 378,283 |
2019-06-19 | $88.73 | $89.50 | $88.43 | $88.60 | $86.21 | 378,049 |
2019-06-18 | $88.37 | $89.04 | $87.97 | $88.79 | $86.39 | 330,810 |
2019-06-17 | $89.22 | $89.48 | $88.23 | $88.32 | $85.94 | 275,935 |
2019-06-14 | $88.70 | $89.26 | $88.33 | $89.17 | $86.76 | 335,473 |
2019-06-13 | $88.47 | $88.95 | $88.26 | $88.63 | $86.24 | 386,690 |
2019-06-12 | $88.33 | $88.74 | $87.90 | $88.45 | $86.06 | 430,496 |
2019-06-11 | $89.26 | $89.51 | $88.38 | $88.42 | $86.03 | 422,825 |
2019-06-10 | $89.62 | $89.72 | $88.78 | $88.80 | $86.40 | 354,845 |
2019-06-07 | $88.81 | $89.53 | $88.81 | $88.87 | $86.47 | 329,948 |
2019-06-06 | $88.49 | $89.10 | $88.18 | $88.93 | $86.53 | 309,904 |
2019-06-05 | $88.37 | $88.65 | $87.52 | $88.30 | $85.92 | 536,346 |
2019-06-04 | $87.85 | $88.30 | $87.25 | $88.23 | $85.85 | 526,804 |
2019-06-03 | $85.43 | $86.84 | $85.31 | $86.81 | $84.47 | 436,162 |
2019-05-31 | $85.57 | $86.14 | $85.33 | $85.51 | $83.20 | 412,918 |
2019-05-30 | $86.81 | $87.62 | $86.40 | $86.49 | $84.16 | 308,892 |
2019-05-29 | $86.03 | $86.95 | $85.74 | $86.81 | $84.47 | 532,357 |
2019-05-28 | $87.04 | $87.24 | $86.19 | $86.28 | $83.95 | 649,249 |
2019-05-24 | $86.89 | $87.33 | $86.45 | $87.19 | $84.84 | 443,844 |
2019-05-23 | $87.45 | $87.60 | $86.12 | $86.66 | $84.32 | 564,975 |
2019-05-22 | $88.46 | $88.75 | $88.16 | $88.45 | $86.06 | 500,689 |
2019-05-21 | $88.78 | $89.41 | $88.51 | $88.82 | $86.42 | 473,538 |
2019-05-20 | $87.28 | $88.41 | $87.21 | $88.30 | $85.92 | 589,879 |
2019-05-17 | $86.52 | $88.15 | $86.50 | $87.39 | $85.03 | 507,090 |
2019-05-16 | $87.16 | $87.82 | $87.12 | $87.39 | $85.03 | 442,304 |
2019-05-15 | $86.51 | $87.24 | $86.07 | $86.75 | $84.41 | 356,875 |
2019-05-14 | $86.45 | $87.87 | $86.45 | $87.31 | $84.95 | 415,934 |
2019-05-13 | $86.82 | $87.27 | $85.85 | $86.30 | $83.97 | 481,289 |
2019-05-10 | $86.77 | $88.35 | $86.38 | $88.24 | $85.86 | 331,736 |
2019-05-09 | $86.08 | $87.40 | $85.90 | $87.14 | $84.79 | 338,926 |
2019-05-08 | $86.28 | $87.48 | $86.03 | $86.87 | $84.53 | 426,127 |
2019-05-07 | $87.40 | $87.79 | $85.98 | $86.56 | $84.22 | 328,426 |
2019-05-06 | $86.61 | $88.23 | $86.36 | $87.94 | $85.57 | 250,738 |
2019-05-03 | $87.73 | $88.32 | $87.47 | $87.90 | $85.53 | 284,268 |
2019-05-02 | $87.39 | $87.96 | $86.92 | $87.50 | $85.14 | 390,819 |
2019-05-01 | $87.57 | $88.03 | $87.09 | $87.31 | $84.95 | 435,280 |
2019-04-30 | $87.81 | $87.81 | $86.77 | $87.66 | $85.30 | 465,735 |
2019-04-29 | $87.19 | $88.04 | $87.08 | $87.71 | $85.34 | 447,325 |
2019-04-26 | $86.71 | $87.02 | $86.12 | $87.00 | $84.65 | 282,550 |
2019-04-25 | $85.73 | $86.84 | $85.25 | $86.55 | $84.22 | 406,176 |
2019-04-24 | $86.63 | $86.74 | $86.09 | $86.35 | $84.02 | 526,216 |
2019-04-23 | $86.95 | $87.23 | $86.52 | $86.81 | $84.47 | 611,309 |
2019-04-22 | $88.85 | $88.87 | $86.43 | $87.06 | $84.71 | 710,860 |
2019-04-18 | $86.51 | $91.28 | $86.51 | $88.74 | $86.35 | 1,051,889 |
2019-04-17 | $87.49 | $87.49 | $86.21 | $86.26 | $83.93 | 702,973 |
2019-04-16 | $86.47 | $87.31 | $86.39 | $87.10 | $84.75 | 397,075 |
2019-04-15 | $86.63 | $87.16 | $85.95 | $86.12 | $83.80 | 350,977 |
2019-04-12 | $86.52 | $87.13 | $86.06 | $86.84 | $84.50 | 370,480 |
2019-04-11 | $85.31 | $86.13 | $84.96 | $85.45 | $83.14 | 423,797 |
2019-04-10 | $84.28 | $85.15 | $84.10 | $85.02 | $82.73 | 350,518 |
2019-04-09 | $84.94 | $84.97 | $84.10 | $84.22 | $81.95 | 376,005 |
2019-04-08 | $85.14 | $85.56 | $85.08 | $85.46 | $83.15 | 408,312 |
2019-04-05 | $84.59 | $85.34 | $84.23 | $85.32 | $83.02 | 606,732 |
2019-04-04 | $84.56 | $85.32 | $84.31 | $84.57 | $82.29 | 294,340 |
2019-04-03 | $84.58 | $85.04 | $84.36 | $84.69 | $82.24 | 548,669 |
2019-04-02 | $84.09 | $84.56 | $83.57 | $83.87 | $81.44 | 633,368 |
2019-04-01 | $82.42 | $84.23 | $82.42 | $84.16 | $81.72 | 685,302 |
2019-03-29 | $82.40 | $82.66 | $81.73 | $81.95 | $79.58 | 603,205 |
2019-03-28 | $82.07 | $82.49 | $81.00 | $81.80 | $79.43 | 477,669 |
2019-03-27 | $81.75 | $82.42 | $81.69 | $81.95 | $79.58 | 395,859 |
2019-03-26 | $81.46 | $81.97 | $81.19 | $81.87 | $79.50 | 360,984 |
2019-03-25 | $80.35 | $81.38 | $80.14 | $80.85 | $78.51 | 438,161 |
2019-03-22 | $81.64 | $81.79 | $80.25 | $80.31 | $77.98 | 772,693 |
2019-03-21 | $81.47 | $82.55 | $80.92 | $82.37 | $79.98 | 464,055 |
2019-03-20 | $83.41 | $83.46 | $81.80 | $81.92 | $79.55 | 686,440 |
2019-03-19 | $84.40 | $84.65 | $83.29 | $83.41 | $80.99 | 509,118 |
2019-03-18 | $83.42 | $84.54 | $83.35 | $84.01 | $81.58 | 592,152 |
2019-03-15 | $82.62 | $83.35 | $82.41 | $83.11 | $80.70 | 932,525 |
2019-03-14 | $82.51 | $82.72 | $82.02 | $82.68 | $80.29 | 521,786 |
2019-03-13 | $82.75 | $83.16 | $82.16 | $82.56 | $80.17 | 571,250 |
2019-03-12 | $82.33 | $82.62 | $82.15 | $82.32 | $79.94 | 495,512 |
2019-03-11 | $81.44 | $82.14 | $81.27 | $82.09 | $79.71 | 578,341 |
2019-03-08 | $80.68 | $81.24 | $80.50 | $81.15 | $78.80 | 517,068 |
2019-03-07 | $81.49 | $81.50 | $80.45 | $81.25 | $78.90 | 545,282 |
2019-03-06 | $82.43 | $82.66 | $81.78 | $81.79 | $79.42 | 307,093 |
2019-03-05 | $82.67 | $83.07 | $81.77 | $82.55 | $80.16 | 405,124 |
2019-03-04 | $83.01 | $83.54 | $81.70 | $82.43 | $80.04 | 516,386 |
2019-03-01 | $83.11 | $83.68 | $82.77 | $82.87 | $80.47 | 590,977 |
2019-02-28 | $82.69 | $83.08 | $82.39 | $82.56 | $80.17 | 503,473 |
2019-02-27 | $82.51 | $83.03 | $82.43 | $82.74 | $80.34 | 345,563 |
2019-02-26 | $82.28 | $83.18 | $82.28 | $82.61 | $80.22 | 326,686 |
2019-02-25 | $83.44 | $83.44 | $82.48 | $82.62 | $80.23 | 423,329 |
2019-02-22 | $83.43 | $83.43 | $82.75 | $82.94 | $80.54 | 486,813 |
2019-02-21 | $84.06 | $84.24 | $83.01 | $83.20 | $80.79 | 462,140 |
2019-02-20 | $83.65 | $84.04 | $83.19 | $84.01 | $81.58 | 386,244 |
2019-02-19 | $83.05 | $83.72 | $82.62 | $83.64 | $81.22 | 431,659 |
2019-02-15 | $82.62 | $83.41 | $82.44 | $83.36 | $80.95 | 643,005 |
2019-02-14 | $81.83 | $82.37 | $81.36 | $81.83 | $79.46 | 462,972 |
2019-02-13 | $82.99 | $83.62 | $82.46 | $82.58 | $80.19 | 398,785 |
2019-02-12 | $82.07 | $83.05 | $82.02 | $82.74 | $80.34 | 525,889 |
2019-02-11 | $81.41 | $81.48 | $80.16 | $81.39 | $79.03 | 347,529 |
2019-02-08 | $81.09 | $81.58 | $79.70 | $81.02 | $78.67 | 474,648 |
2019-02-07 | $81.65 | $82.46 | $80.71 | $81.52 | $79.16 | 695,335 |
2019-02-06 | $82.86 | $84.51 | $81.54 | $82.15 | $79.77 | 740,476 |
2019-02-05 | $83.70 | $83.70 | $82.73 | $83.48 | $81.06 | 585,163 |
2019-02-04 | $83.99 | $84.16 | $83.09 | $83.48 | $81.06 | 582,448 |
2019-02-01 | $84.01 | $84.32 | $83.49 | $84.05 | $81.62 | 422,695 |
2019-01-31 | $82.31 | $83.89 | $82.05 | $83.76 | $81.33 | 469,116 |
2019-01-30 | $82.41 | $83.30 | $81.38 | $82.81 | $80.41 | 423,122 |
2019-01-29 | $82.87 | $83.18 | $82.29 | $82.36 | $79.97 | 338,409 |
2019-01-28 | $82.61 | $83.30 | $82.10 | $82.94 | $80.54 | 426,537 |
2019-01-25 | $83.32 | $83.89 | $82.73 | $83.27 | $80.86 | 427,868 |
2019-01-24 | $81.53 | $82.73 | $81.50 | $82.51 | $80.12 | 406,539 |
2019-01-23 | $81.40 | $81.77 | $80.66 | $81.67 | $79.30 | 535,178 |
2019-01-22 | $81.70 | $82.19 | $80.82 | $81.07 | $78.72 | 670,226 |
2019-01-18 | $82.28 | $82.30 | $81.47 | $81.98 | $79.61 | 752,285 |
2019-01-17 | $80.78 | $81.82 | $80.50 | $81.70 | $79.33 | 554,473 |
2019-01-16 | $81.03 | $81.61 | $80.48 | $81.26 | $78.91 | 610,291 |
2019-01-15 | $79.91 | $80.52 | $79.62 | $80.50 | $78.17 | 341,947 |
2019-01-14 | $79.37 | $80.52 | $79.37 | $80.02 | $77.70 | 431,489 |
2019-01-11 | $79.42 | $80.17 | $78.99 | $80.08 | $77.76 | 383,349 |
2019-01-10 | $79.57 | $80.09 | $79.34 | $79.82 | $77.51 | 354,396 |
2019-01-09 | $78.78 | $79.96 | $78.78 | $79.71 | $77.40 | 525,066 |
2019-01-08 | $78.33 | $78.86 | $77.46 | $78.86 | $76.58 | 651,824 |
2019-01-07 | $77.38 | $78.51 | $76.62 | $77.96 | $75.70 | 642,088 |
2019-01-04 | $76.24 | $77.99 | $75.81 | $77.67 | $75.42 | 784,082 |
2019-01-03 | $75.88 | $76.58 | $74.94 | $75.01 | $72.84 | 677,581 |
2019-01-02 | $73.71 | $76.50 | $73.52 | $76.37 | $74.00 | 939,126 |
2018-12-31 | $74.10 | $74.76 | $73.76 | $74.53 | $72.22 | 455,575 |
2018-12-28 | $74.48 | $74.96 | $73.64 | $73.85 | $71.56 | 447,695 |
2018-12-27 | $72.42 | $74.30 | $71.92 | $74.30 | $71.99 | 527,171 |
2018-12-26 | $70.75 | $73.48 | $69.68 | $73.44 | $71.16 | 552,969 |
2018-12-24 | $71.98 | $72.47 | $70.60 | $70.61 | $68.42 | 262,093 |
2018-12-21 | $73.51 | $75.10 | $72.38 | $72.53 | $70.28 | 1,127,994 |
2018-12-20 | $73.94 | $74.72 | $73.04 | $73.82 | $71.53 | 716,585 |
2018-12-19 | $75.74 | $76.94 | $74.11 | $74.44 | $72.13 | 839,933 |
2018-12-18 | $76.06 | $77.19 | $75.61 | $75.83 | $73.48 | 685,112 |
2018-12-17 | $76.89 | $77.73 | $75.62 | $75.89 | $73.54 | 1,111,263 |
2018-12-14 | $77.41 | $77.75 | $76.89 | $77.14 | $74.75 | 847,675 |
2018-12-13 | $78.72 | $79.21 | $77.57 | $78.02 | $75.60 | 1,047,266 |
2018-12-12 | $79.37 | $79.61 | $78.18 | $78.55 | $76.11 | 907,332 |
2018-12-11 | $79.85 | $80.21 | $77.84 | $78.05 | $75.63 | 861,357 |
2018-12-10 | $80.15 | $80.28 | $77.37 | $78.92 | $76.47 | 628,995 |
2018-12-07 | $80.90 | $82.30 | $79.93 | $80.25 | $77.76 | 782,761 |
2018-12-06 | $81.06 | $81.52 | $79.37 | $81.00 | $78.49 | 1,093,566 |
2018-12-04 | $86.33 | $86.33 | $82.11 | $82.22 | $79.67 | 780,934 |
2018-12-03 | $87.09 | $89.24 | $86.12 | $86.55 | $83.86 | 538,272 |
2018-11-30 | $87.32 | $87.71 | $86.38 | $86.41 | $83.73 | 813,620 |
2018-11-29 | $87.12 | $88.01 | $87.06 | $87.32 | $84.61 | 540,853 |
2018-11-28 | $84.97 | $87.90 | $84.81 | $87.89 | $85.16 | 810,111 |
2018-11-27 | $86.43 | $86.96 | $85.00 | $85.12 | $82.48 | 709,763 |
2018-11-26 | $87.15 | $87.69 | $86.16 | $86.82 | $84.13 | 476,962 |
2018-11-23 | $85.41 | $86.98 | $85.08 | $86.06 | $83.39 | 223,861 |
2018-11-21 | $85.75 | $87.57 | $85.49 | $86.10 | $83.43 | 428,333 |
2018-11-20 | $86.42 | $86.96 | $85.37 | $85.67 | $83.01 | 664,030 |
2018-11-19 | $86.42 | $87.24 | $85.98 | $86.99 | $84.29 | 440,285 |
2018-11-16 | $85.85 | $86.69 | $84.87 | $86.40 | $83.72 | 952,663 |
2018-11-15 | $85.73 | $86.76 | $84.95 | $86.52 | $83.84 | 650,114 |
2018-11-14 | $87.47 | $88.19 | $85.50 | $86.45 | $83.77 | 505,278 |
2018-11-13 | $85.98 | $87.48 | $85.89 | $86.80 | $84.11 | 519,172 |
2018-11-12 | $86.92 | $87.51 | $85.77 | $85.88 | $83.22 | 331,302 |
2018-11-09 | $87.26 | $87.91 | $86.56 | $86.92 | $84.22 | 567,936 |
2018-11-08 | $86.97 | $87.90 | $86.93 | $87.49 | $84.78 | 533,417 |
2018-11-07 | $87.33 | $87.86 | $86.25 | $87.70 | $84.98 | 495,599 |
2018-11-06 | $85.59 | $86.75 | $85.52 | $86.70 | $84.01 | 385,882 |
2018-11-05 | $84.85 | $85.94 | $84.85 | $85.87 | $83.21 | 403,472 |
2018-11-02 | $86.17 | $87.06 | $84.41 | $84.73 | $82.10 | 475,756 |
2018-11-01 | $85.14 | $85.46 | $84.56 | $85.34 | $82.69 | 533,361 |
2018-10-31 | $85.59 | $86.41 | $84.60 | $84.66 | $82.03 | 723,904 |
2018-10-30 | $83.52 | $84.91 | $83.19 | $84.78 | $82.15 | 621,668 |
2018-10-29 | $83.43 | $84.46 | $82.39 | $83.04 | $80.46 | 627,584 |
2018-10-26 | $83.00 | $83.54 | $82.10 | $82.69 | $80.12 | 905,987 |
2018-10-25 | $82.22 | $83.97 | $80.34 | $83.07 | $80.49 | 856,436 |
2018-10-24 | $83.76 | $83.83 | $80.72 | $80.93 | $78.42 | 723,374 |
2018-10-23 | $83.54 | $84.63 | $82.85 | $84.15 | $81.54 | 617,007 |
2018-10-22 | $86.04 | $86.52 | $84.61 | $84.66 | $82.03 | 522,628 |
2018-10-19 | $84.47 | $86.55 | $84.11 | $86.03 | $83.36 | 572,229 |
2018-10-18 | $85.81 | $86.40 | $84.33 | $84.92 | $82.29 | 675,446 |
2018-10-17 | $84.84 | $86.49 | $84.64 | $85.83 | $83.17 | 735,392 |
2018-10-16 | $84.22 | $84.76 | $83.28 | $84.74 | $82.11 | 1,011,438 |
2018-10-15 | $83.79 | $84.66 | $83.55 | $83.79 | $81.19 | 627,957 |
2018-10-12 | $84.36 | $84.65 | $82.29 | $83.98 | $81.37 | 808,988 |
2018-10-11 | $87.15 | $87.20 | $83.57 | $83.58 | $80.99 | 884,693 |
2018-10-10 | $88.96 | $89.62 | $87.30 | $87.36 | $84.65 | 634,097 |
2018-10-09 | $88.47 | $89.29 | $88.00 | $88.85 | $86.09 | 420,999 |
2018-10-08 | $87.14 | $89.14 | $86.69 | $88.70 | $85.95 | 706,715 |
2018-10-05 | $88.10 | $88.54 | $87.26 | $87.42 | $84.71 | 575,062 |
2018-10-04 | $87.32 | $88.24 | $87.32 | $87.97 | $85.24 | 506,412 |
2018-10-03 | $87.45 | $87.91 | $86.93 | $87.22 | $84.36 | 628,631 |
2018-10-02 | $86.51 | $86.92 | $85.62 | $86.79 | $83.94 | 297,822 |
2018-10-01 | $87.22 | $87.54 | $86.13 | $86.52 | $83.68 | 388,421 |
2018-09-28 | $86.09 | $86.98 | $85.59 | $86.69 | $83.85 | 457,316 |
2018-09-27 | $86.25 | $86.84 | $85.92 | $86.27 | $83.44 | 406,085 |
2018-09-26 | $87.74 | $87.85 | $86.41 | $86.56 | $83.72 | 446,507 |
2018-09-25 | $88.36 | $88.63 | $87.33 | $87.57 | $84.70 | 487,431 |
2018-09-24 | $88.88 | $88.96 | $88.05 | $88.09 | $85.20 | 525,537 |
2018-09-21 | $88.75 | $88.97 | $87.93 | $88.89 | $85.98 | 1,098,766 |
2018-09-20 | $87.74 | $88.61 | $87.56 | $88.33 | $85.43 | 524,589 |
2018-09-19 | $86.16 | $87.48 | $86.12 | $87.17 | $84.31 | 447,618 |
2018-09-18 | $85.87 | $86.22 | $85.45 | $85.97 | $83.15 | 930,197 |
2018-09-17 | $87.10 | $87.10 | $85.67 | $85.77 | $82.96 | 615,256 |
2018-09-14 | $85.42 | $87.09 | $85.29 | $86.84 | $83.99 | 419,387 |
2018-09-13 | $84.66 | $85.29 | $84.43 | $85.13 | $82.34 | 390,726 |
2018-09-12 | $84.72 | $84.84 | $84.01 | $84.29 | $81.53 | 379,029 |
2018-09-11 | $84.12 | $85.25 | $83.57 | $84.86 | $82.08 | 762,967 |
2018-09-10 | $85.39 | $85.39 | $81.80 | $84.46 | $81.69 | 1,298,695 |
2018-09-07 | $88.65 | $88.72 | $88.08 | $88.39 | $85.49 | 411,556 |
2018-09-06 | $89.04 | $89.46 | $88.49 | $88.61 | $85.70 | 334,478 |
2018-09-05 | $88.19 | $89.40 | $88.19 | $89.10 | $86.18 | 406,886 |
2018-09-04 | $87.81 | $88.38 | $87.54 | $88.23 | $85.34 | 338,590 |
2018-08-31 | $87.64 | $87.97 | $87.22 | $87.92 | $85.04 | 395,225 |
2018-08-30 | $88.05 | $88.10 | $87.60 | $87.71 | $84.83 | 270,909 |
2018-08-29 | $88.30 | $88.41 | $87.31 | $88.12 | $85.23 | 366,712 |
2018-08-28 | $88.92 | $89.03 | $87.87 | $88.25 | $85.36 | 513,733 |
2018-08-27 | $88.50 | $89.35 | $88.50 | $88.70 | $85.79 | 554,763 |
2018-08-24 | $88.04 | $88.45 | $87.88 | $88.42 | $85.52 | 216,191 |
2018-08-23 | $88.71 | $88.71 | $87.55 | $87.75 | $84.87 | 276,858 |
2018-08-22 | $88.98 | $89.28 | $88.47 | $88.77 | $85.86 | 438,267 |
2018-08-21 | $88.54 | $89.59 | $88.37 | $89.19 | $86.27 | 368,254 |
2018-08-20 | $88.40 | $88.64 | $88.14 | $88.35 | $85.45 | 324,567 |
2018-08-17 | $87.78 | $88.34 | $87.63 | $88.18 | $85.29 | 505,521 |
2018-08-16 | $87.27 | $88.20 | $87.16 | $87.96 | $85.08 | 330,945 |
2018-08-15 | $86.55 | $87.04 | $86.45 | $86.82 | $83.97 | 305,539 |
2018-08-14 | $86.52 | $87.39 | $86.42 | $87.10 | $84.24 | 294,106 |
2018-08-13 | $86.53 | $86.94 | $86.11 | $86.31 | $83.48 | 257,980 |
2018-08-10 | $86.75 | $87.21 | $86.05 | $86.61 | $83.77 | 436,530 |
2018-08-09 | $87.98 | $88.18 | $87.42 | $87.53 | $84.66 | 243,525 |
2018-08-08 | $87.52 | $88.08 | $87.22 | $88.02 | $85.13 | 220,799 |
2018-08-07 | $86.89 | $88.19 | $86.89 | $87.53 | $84.66 | 246,851 |
2018-08-06 | $86.89 | $87.56 | $86.65 | $87.27 | $84.41 | 362,774 |
2018-08-03 | $86.29 | $86.89 | $85.72 | $86.87 | $84.02 | 344,908 |
2018-08-02 | $86.87 | $86.89 | $86.06 | $86.38 | $83.55 | 538,765 |
2018-08-01 | $88.49 | $88.95 | $87.03 | $87.21 | $84.35 | 406,345 |
2018-07-31 | $88.55 | $88.72 | $87.85 | $88.07 | $85.18 | 493,754 |
2018-07-30 | $87.84 | $88.70 | $87.72 | $88.17 | $85.28 | 525,022 |
2018-07-27 | $87.02 | $87.93 | $86.91 | $87.73 | $84.85 | 479,923 |
2018-07-26 | $86.12 | $87.89 | $84.87 | $86.78 | $83.93 | 963,436 |
2018-07-25 | $84.45 | $84.45 | $83.06 | $83.87 | $81.12 | 462,327 |
2018-07-24 | $84.20 | $85.02 | $83.99 | $84.52 | $81.75 | 461,756 |
2018-07-23 | $83.48 | $84.44 | $83.18 | $84.35 | $81.58 | 389,205 |
2018-07-20 | $83.66 | $83.77 | $83.12 | $83.47 | $80.73 | 386,630 |
2018-07-19 | $85.10 | $85.11 | $83.81 | $83.97 | $81.22 | 530,587 |
2018-07-18 | $84.72 | $85.41 | $84.59 | $85.28 | $82.48 | 445,843 |
2018-07-17 | $84.48 | $84.80 | $84.14 | $84.56 | $81.79 | 336,767 |
2018-07-16 | $83.58 | $84.51 | $83.58 | $84.46 | $81.69 | 483,874 |
2018-07-13 | $83.05 | $83.83 | $82.92 | $83.43 | $80.69 | 612,952 |
2018-07-12 | $84.39 | $84.39 | $82.72 | $83.39 | $80.66 | 353,705 |
2018-07-11 | $84.22 | $84.53 | $83.57 | $83.79 | $81.04 | 448,598 |
2018-07-10 | $84.90 | $84.91 | $84.07 | $84.77 | $81.99 | 512,829 |
2018-07-09 | $83.30 | $84.94 | $83.29 | $84.86 | $82.08 | 634,004 |
2018-07-06 | $82.03 | $83.03 | $81.82 | $82.79 | $80.08 | 673,397 |
2018-07-05 | $82.39 | $82.44 | $81.83 | $82.29 | $79.59 | 684,992 |
2018-07-03 | $82.19 | $82.70 | $81.99 | $82.08 | $79.39 | 373,478 |
2018-07-02 | $81.01 | $82.01 | $80.90 | $81.91 | $79.07 | 557,054 |
2018-06-29 | $81.70 | $82.61 | $81.32 | $81.41 | $78.59 | 609,001 |
2018-06-28 | $81.25 | $81.58 | $80.66 | $81.15 | $78.34 | 510,592 |
2018-06-27 | $82.83 | $83.29 | $81.33 | $81.36 | $78.54 | 376,525 |
2018-06-26 | $83.65 | $83.65 | $83.00 | $83.02 | $80.14 | 425,290 |
2018-06-25 | $83.31 | $83.90 | $82.76 | $83.62 | $80.72 | 486,047 |
2018-06-22 | $84.13 | $84.23 | $83.40 | $83.68 | $80.78 | 1,269,047 |
2018-06-21 | $83.93 | $84.30 | $83.45 | $83.70 | $80.80 | 663,937 |
2018-06-20 | $84.62 | $84.88 | $83.98 | $84.05 | $81.14 | 816,615 |
2018-06-19 | $83.46 | $84.51 | $83.42 | $84.27 | $81.35 | 641,327 |
2018-06-18 | $84.03 | $84.36 | $83.40 | $84.12 | $81.20 | 662,262 |
2018-06-15 | $83.76 | $84.56 | $82.97 | $84.48 | $81.55 | 1,023,515 |
2018-06-14 | $84.61 | $84.80 | $83.75 | $84.20 | $81.28 | 803,385 |
2018-06-13 | $84.75 | $85.13 | $84.04 | $84.34 | $81.42 | 927,410 |
2018-06-12 | $85.69 | $85.69 | $84.39 | $84.62 | $81.69 | 399,865 |
2018-06-11 | $86.51 | $86.67 | $85.50 | $85.68 | $82.71 | 297,709 |
2018-06-08 | $85.79 | $86.30 | $85.51 | $86.24 | $83.25 | 479,281 |
2018-06-07 | $85.78 | $85.91 | $85.24 | $85.66 | $82.69 | 783,754 |
2018-06-06 | $85.30 | $85.76 | $84.83 | $85.52 | $82.56 | 473,848 |
2018-06-05 | $84.98 | $85.05 | $84.02 | $84.93 | $81.99 | 655,483 |
2018-06-04 | $85.98 | $86.41 | $85.12 | $85.18 | $82.23 | 408,416 |
2018-06-01 | $85.87 | $86.63 | $85.78 | $85.78 | $82.81 | 506,904 |
2018-05-31 | $84.89 | $85.31 | $84.13 | $84.83 | $81.89 | 627,794 |
2018-05-30 | $83.99 | $85.45 | $83.84 | $85.10 | $82.15 | 718,048 |
2018-05-29 | $84.53 | $84.85 | $82.59 | $83.13 | $80.25 | 678,379 |
2018-05-25 | $85.96 | $86.50 | $85.39 | $85.71 | $82.74 | 328,414 |
2018-05-24 | $86.27 | $86.51 | $85.50 | $86.21 | $83.22 | 431,018 |
2018-05-23 | $86.65 | $86.72 | $86.24 | $86.58 | $83.58 | 412,485 |
2018-05-22 | $86.60 | $87.27 | $86.47 | $86.99 | $83.97 | 347,733 |
2018-05-21 | $85.92 | $86.74 | $85.82 | $86.58 | $83.58 | 516,971 |
2018-05-18 | $85.63 | $85.98 | $85.40 | $85.64 | $82.67 | 799,959 |
2018-05-17 | $85.26 | $85.91 | $85.00 | $85.67 | $82.70 | 327,002 |
2018-05-16 | $84.72 | $85.68 | $84.72 | $85.30 | $82.34 | 398,969 |
2018-05-15 | $84.59 | $85.25 | $84.41 | $84.89 | $81.95 | 511,538 |
2018-05-14 | $85.61 | $85.74 | $84.60 | $84.75 | $81.81 | 368,562 |
2018-05-11 | $85.47 | $86.17 | $85.33 | $85.52 | $82.56 | 242,231 |
2018-05-10 | $85.02 | $85.53 | $84.58 | $85.38 | $82.42 | 337,300 |
2018-05-09 | $85.35 | $85.43 | $84.49 | $85.02 | $82.07 | 412,676 |
2018-05-08 | $85.40 | $86.01 | $84.78 | $85.04 | $82.09 | 453,188 |
2018-05-07 | $85.55 | $85.80 | $84.99 | $85.44 | $82.48 | 438,843 |
2018-05-04 | $83.64 | $85.93 | $83.37 | $85.46 | $82.50 | 340,184 |
2018-05-03 | $84.41 | $84.81 | $83.02 | $84.09 | $81.17 | 517,998 |
2018-05-02 | $86.24 | $86.24 | $84.74 | $84.87 | $81.93 | 632,277 |
2018-05-01 | $86.48 | $86.77 | $85.90 | $86.68 | $83.68 | 292,447 |
2018-04-30 | $87.78 | $88.25 | $86.74 | $86.74 | $83.73 | 447,786 |
2018-04-27 | $86.53 | $87.67 | $86.39 | $87.52 | $84.49 | 368,480 |
2018-04-26 | $86.48 | $87.24 | $86.08 | $86.77 | $83.76 | 386,607 |
2018-04-25 | $86.17 | $86.96 | $85.56 | $86.47 | $83.47 | 433,398 |
2018-04-24 | $87.21 | $87.54 | $85.59 | $86.12 | $83.13 | 822,970 |
2018-04-23 | $87.50 | $87.92 | $86.62 | $86.89 | $83.88 | 531,186 |
2018-04-20 | $87.22 | $87.98 | $86.67 | $87.18 | $84.16 | 792,054 |
2018-04-19 | $87.05 | $87.70 | $86.13 | $87.22 | $84.20 | 658,006 |
2018-04-18 | $85.69 | $86.17 | $85.23 | $85.71 | $82.74 | 557,629 |
2018-04-17 | $85.69 | $86.10 | $84.86 | $85.36 | $82.40 | 684,662 |
2018-04-16 | $84.98 | $85.62 | $84.76 | $85.09 | $82.14 | 631,988 |
2018-04-13 | $84.88 | $84.97 | $83.94 | $84.34 | $81.42 | 660,424 |
2018-04-12 | $83.91 | $84.50 | $83.68 | $84.23 | $81.31 | 441,359 |
2018-04-11 | $83.34 | $83.87 | $83.00 | $83.42 | $80.53 | 482,571 |
2018-04-10 | $84.25 | $84.89 | $83.84 | $84.17 | $81.25 | 518,854 |
2018-04-09 | $83.52 | $84.56 | $83.07 | $83.15 | $80.27 | 392,863 |
2018-04-06 | $84.13 | $84.64 | $82.18 | $82.98 | $80.10 | 782,615 |
2018-04-05 | $85.06 | $85.46 | $84.42 | $84.96 | $82.01 | 822,289 |
2018-04-04 | $82.39 | $84.82 | $82.39 | $84.59 | $81.66 | 1,224,229 |
2018-04-03 | $82.83 | $83.77 | $82.26 | $83.58 | $80.68 | 708,351 |
2018-04-02 | $84.20 | $84.26 | $81.19 | $82.20 | $79.35 | 600,628 |
2018-03-29 | $84.16 | $84.88 | $83.83 | $84.17 | $81.09 | 627,987 |
2018-03-28 | $83.41 | $84.12 | $82.67 | $83.70 | $80.64 | 653,050 |
2018-03-27 | $84.66 | $84.66 | $82.76 | $83.17 | $80.13 | 670,674 |
2018-03-26 | $82.37 | $84.29 | $82.11 | $84.12 | $81.05 | 805,934 |
2018-03-23 | $84.11 | $84.11 | $80.78 | $80.91 | $77.95 | 533,587 |
2018-03-22 | $85.05 | $85.65 | $83.72 | $83.83 | $80.77 | 530,579 |
2018-03-21 | $86.17 | $86.92 | $85.92 | $86.06 | $82.92 | 634,757 |
2018-03-20 | $85.85 | $86.32 | $85.56 | $86.03 | $82.89 | 473,122 |
2018-03-19 | $85.66 | $85.66 | $84.55 | $85.44 | $82.32 | 701,739 |
2018-03-16 | $85.47 | $85.98 | $85.20 | $85.59 | $82.46 | 1,335,753 |
2018-03-15 | $85.42 | $85.78 | $85.14 | $85.54 | $82.41 | 555,832 |
2018-03-14 | $86.84 | $86.84 | $85.06 | $85.24 | $82.13 | 488,746 |
2018-03-13 | $87.53 | $87.53 | $86.07 | $86.38 | $83.22 | 624,024 |
2018-03-12 | $87.15 | $87.74 | $86.71 | $87.02 | $83.84 | 528,684 |
2018-03-09 | $86.06 | $87.40 | $85.90 | $87.34 | $84.15 | 572,804 |
2018-03-08 | $85.13 | $85.66 | $84.05 | $85.62 | $82.49 | 570,387 |
2018-03-07 | $83.91 | $85.08 | $83.78 | $84.84 | $81.74 | 504,201 |
2018-03-06 | $84.22 | $84.85 | $83.63 | $84.72 | $81.62 | 784,425 |
2018-03-05 | $82.39 | $84.61 | $82.15 | $84.11 | $81.04 | 794,142 |
2018-03-02 | $82.35 | $83.18 | $81.56 | $82.96 | $79.93 | 832,715 |
2018-03-01 | $85.45 | $85.61 | $82.74 | $83.17 | $80.13 | 816,430 |
2018-02-28 | $87.41 | $87.60 | $85.34 | $85.37 | $82.25 | 505,117 |
2018-02-27 | $87.50 | $88.16 | $86.99 | $86.99 | $83.81 | 489,744 |
2018-02-26 | $86.79 | $87.62 | $86.35 | $87.60 | $84.40 | 428,085 |
2018-02-23 | $85.86 | $86.55 | $85.68 | $86.51 | $83.35 | 320,850 |
2018-02-22 | $86.50 | $86.93 | $85.58 | $85.64 | $82.51 | 619,768 |
2018-02-21 | $86.20 | $87.55 | $86.06 | $86.17 | $83.02 | 565,098 |
2018-02-20 | $86.58 | $87.16 | $86.05 | $86.38 | $83.22 | 600,269 |
2018-02-16 | $85.80 | $87.01 | $85.76 | $86.65 | $83.48 | 694,474 |
2018-02-15 | $86.91 | $86.95 | $85.64 | $86.12 | $82.97 | 518,399 |
2018-02-14 | $83.71 | $86.36 | $83.63 | $86.30 | $83.15 | 771,720 |
2018-02-13 | $82.84 | $84.33 | $82.71 | $84.04 | $80.97 | 619,199 |
2018-02-12 | $83.26 | $84.31 | $82.32 | $83.53 | $80.48 | 962,638 |
2018-02-09 | $81.55 | $83.12 | $81.04 | $82.64 | $79.62 | 1,214,850 |
2018-02-08 | $83.28 | $84.02 | $80.43 | $80.52 | $77.58 | 994,359 |
2018-02-07 | $83.06 | $84.44 | $82.71 | $83.28 | $80.24 | 954,067 |
2018-02-06 | $81.99 | $84.09 | $81.60 | $83.42 | $80.37 | 1,343,009 |
2018-02-05 | $87.43 | $87.90 | $83.55 | $83.96 | $80.89 | 1,347,968 |
2018-02-02 | $90.44 | $90.65 | $88.19 | $88.21 | $84.99 | 764,834 |
2018-02-01 | $90.86 | $91.40 | $90.27 | $90.74 | $87.42 | 995,591 |
2018-01-31 | $91.30 | $91.75 | $90.46 | $90.85 | $87.53 | 850,654 |
2018-01-30 | $91.77 | $92.46 | $91.18 | $91.33 | $87.99 | 588,824 |
2018-01-29 | $93.22 | $93.60 | $92.33 | $92.34 | $88.97 | 519,817 |
2018-01-26 | $92.90 | $93.45 | $92.45 | $93.32 | $89.91 | 524,713 |
2018-01-25 | $93.26 | $93.26 | $92.47 | $92.71 | $89.32 | 278,340 |
2018-01-24 | $93.14 | $93.32 | $92.53 | $93.07 | $89.67 | 491,981 |
2018-01-23 | $92.48 | $92.96 | $92.23 | $92.77 | $89.38 | 304,801 |
2018-01-22 | $92.43 | $92.80 | $92.02 | $92.78 | $89.39 | 391,877 |
2018-01-19 | $91.99 | $92.46 | $91.57 | $92.15 | $88.78 | 507,770 |
2018-01-18 | $92.31 | $92.62 | $91.50 | $91.66 | $88.31 | 517,185 |
2018-01-17 | $91.82 | $92.56 | $91.50 | $92.03 | $88.67 | 550,785 |
2018-01-16 | $92.32 | $92.64 | $91.06 | $91.42 | $88.08 | 689,386 |
2018-01-12 | $93.15 | $93.15 | $91.65 | $92.25 | $88.88 | 727,661 |
2018-01-11 | $93.11 | $93.34 | $92.62 | $92.86 | $89.47 | 618,518 |
2018-01-10 | $92.26 | $93.20 | $92.02 | $92.76 | $89.37 | 364,044 |
2018-01-09 | $91.71 | $92.73 | $91.71 | $92.07 | $88.71 | 478,324 |
2018-01-08 | $91.20 | $91.44 | $90.73 | $91.33 | $87.99 | 426,519 |
2018-01-05 | $90.93 | $91.09 | $90.48 | $91.06 | $87.73 | 429,110 |
2018-01-04 | $90.58 | $91.29 | $90.58 | $90.70 | $87.39 | 464,831 |
2018-01-03 | $90.20 | $90.56 | $89.99 | $90.47 | $87.02 | 460,192 |
2018-01-02 | $91.42 | $91.42 | $90.08 | $90.21 | $86.77 | 515,355 |
2017-12-29 | $91.25 | $91.29 | $90.71 | $90.71 | $87.25 | 276,592 |
2017-12-28 | $90.97 | $91.19 | $90.56 | $91.16 | $87.68 | 264,923 |
2017-12-27 | $90.52 | $90.92 | $90.38 | $90.69 | $87.23 | 243,757 |
2017-12-26 | $90.71 | $90.95 | $90.39 | $90.63 | $87.17 | 169,480 |
2017-12-22 | $90.99 | $91.00 | $90.12 | $90.69 | $87.23 | 286,038 |
2017-12-21 | $90.88 | $90.98 | $90.21 | $90.51 | $87.06 | 626,164 |
2017-12-20 | $90.68 | $90.87 | $90.18 | $90.42 | $86.97 | 644,276 |
2017-12-19 | $90.32 | $90.81 | $89.98 | $90.14 | $86.70 | 715,756 |
2017-12-18 | $90.13 | $90.27 | $89.49 | $89.87 | $86.44 | 551,646 |
2017-12-15 | $89.28 | $90.28 | $88.90 | $89.61 | $86.19 | 907,965 |
2017-12-14 | $89.41 | $89.83 | $88.77 | $88.86 | $85.47 | 467,533 |
2017-12-13 | $89.67 | $90.35 | $89.27 | $89.31 | $85.90 | 588,259 |
2017-12-12 | $89.75 | $90.01 | $89.20 | $89.77 | $86.35 | 511,179 |
2017-12-11 | $89.86 | $90.09 | $89.38 | $89.63 | $86.21 | 461,496 |
2017-12-08 | $89.48 | $90.14 | $89.08 | $89.95 | $86.52 | 401,200 |
2017-12-07 | $88.77 | $89.37 | $88.77 | $89.17 | $85.77 | 290,518 |
2017-12-06 | $88.88 | $89.73 | $88.70 | $89.03 | $85.64 | 466,828 |
2017-12-05 | $89.66 | $90.07 | $88.82 | $89.00 | $85.61 | 505,986 |
2017-12-04 | $89.62 | $89.88 | $88.79 | $89.40 | $85.99 | 508,806 |
2017-12-01 | $89.09 | $89.09 | $86.69 | $88.53 | $85.15 | 623,376 |
2017-11-30 | $89.40 | $90.32 | $88.75 | $88.85 | $85.46 | 947,191 |
2017-11-29 | $87.83 | $89.54 | $87.83 | $89.09 | $85.69 | 455,998 |
2017-11-28 | $86.06 | $87.66 | $86.06 | $87.53 | $84.19 | 722,374 |
2017-11-27 | $85.22 | $86.03 | $85.11 | $85.74 | $82.47 | 360,957 |
2017-11-24 | $85.39 | $85.52 | $85.10 | $85.16 | $81.91 | 173,616 |
2017-11-22 | $85.29 | $85.37 | $84.76 | $85.17 | $81.92 | 279,748 |
2017-11-21 | $85.32 | $85.60 | $85.21 | $85.27 | $82.02 | 469,124 |
2017-11-20 | $85.50 | $85.54 | $84.92 | $85.08 | $81.84 | 420,452 |
2017-11-17 | $84.68 | $85.72 | $84.56 | $85.44 | $82.18 | 515,987 |
2017-11-16 | $85.54 | $85.88 | $84.94 | $85.01 | $81.77 | 472,821 |
2017-11-15 | $84.71 | $85.85 | $84.60 | $85.37 | $82.11 | 527,686 |
2017-11-14 | $84.40 | $85.36 | $84.24 | $85.18 | $81.93 | 480,648 |
2017-11-13 | $84.14 | $84.76 | $83.96 | $84.69 | $81.46 | 319,371 |
2017-11-10 | $84.61 | $84.65 | $83.66 | $84.26 | $81.05 | 406,694 |
2017-11-09 | $84.86 | $85.21 | $84.15 | $84.50 | $81.28 | 473,983 |
2017-11-08 | $85.06 | $85.55 | $84.86 | $85.24 | $81.99 | 521,066 |
2017-11-07 | $85.60 | $86.22 | $84.91 | $85.18 | $81.93 | 431,128 |
2017-11-06 | $85.28 | $85.75 | $84.81 | $85.68 | $82.41 | 467,227 |
2017-11-03 | $85.26 | $85.81 | $85.19 | $85.42 | $82.16 | 416,305 |
2017-11-02 | $84.75 | $85.73 | $84.64 | $85.54 | $82.28 | 424,864 |
2017-11-01 | $84.54 | $85.07 | $84.27 | $84.76 | $81.53 | 376,288 |
2017-10-31 | $84.85 | $84.92 | $84.00 | $84.13 | $80.92 | 388,860 |
2017-10-30 | $84.60 | $85.12 | $84.44 | $84.52 | $81.30 | 399,698 |
2017-10-27 | $84.96 | $85.39 | $84.36 | $84.96 | $81.72 | 423,192 |
2017-10-26 | $84.96 | $85.49 | $82.05 | $85.08 | $81.84 | 822,896 |
2017-10-25 | $84.48 | $86.50 | $83.11 | $84.60 | $81.37 | 668,739 |
2017-10-24 | $83.69 | $84.07 | $83.44 | $83.88 | $80.68 | 381,295 |
2017-10-23 | $83.28 | $83.74 | $82.89 | $83.70 | $80.51 | 393,992 |
2017-10-20 | $83.38 | $83.48 | $82.92 | $83.12 | $79.95 | 458,868 |
2017-10-19 | $81.86 | $82.55 | $81.78 | $82.53 | $79.38 | 225,800 |
2017-10-18 | $82.15 | $82.43 | $82.03 | $82.16 | $79.03 | 306,053 |
2017-10-17 | $82.10 | $82.25 | $81.59 | $81.89 | $78.77 | 371,203 |
2017-10-16 | $81.59 | $82.08 | $81.59 | $82.05 | $78.92 | 225,210 |
2017-10-13 | $81.57 | $81.92 | $81.28 | $81.61 | $78.50 | 304,158 |
2017-10-12 | $81.10 | $81.62 | $80.91 | $81.53 | $78.42 | 399,063 |
2017-10-11 | $80.82 | $81.10 | $80.28 | $81.10 | $78.01 | 349,856 |
2017-10-10 | $80.53 | $80.97 | $80.48 | $80.93 | $77.84 | 359,639 |
2017-10-09 | $80.97 | $81.08 | $80.43 | $80.53 | $77.46 | 189,577 |
2017-10-06 | $81.01 | $81.17 | $80.40 | $80.81 | $77.73 | 326,703 |
2017-10-05 | $80.22 | $81.01 | $80.22 | $80.81 | $77.73 | 218,010 |
2017-10-04 | $80.31 | $80.60 | $80.15 | $80.32 | $77.11 | 263,359 |
2017-10-03 | $80.26 | $80.43 | $79.94 | $80.41 | $77.20 | 244,348 |
2017-10-02 | $80.17 | $80.51 | $79.79 | $80.33 | $77.12 | 361,011 |
2017-09-29 | $79.62 | $80.30 | $79.61 | $80.09 | $76.89 | 489,049 |
2017-09-28 | $79.75 | $79.84 | $79.40 | $79.74 | $76.56 | 273,925 |
2017-09-27 | $79.53 | $80.10 | $79.37 | $79.84 | $76.65 | 401,239 |
2017-09-26 | $78.95 | $79.13 | $78.54 | $78.87 | $75.72 | 420,530 |
2017-09-25 | $78.50 | $78.95 | $78.16 | $78.92 | $75.77 | 418,855 |
2017-09-22 | $78.49 | $78.79 | $78.30 | $78.64 | $75.50 | 243,549 |
2017-09-21 | $78.57 | $78.91 | $78.38 | $78.65 | $75.51 | 329,162 |
2017-09-20 | $78.02 | $78.93 | $77.61 | $78.62 | $75.48 | 305,463 |
2017-09-19 | $77.55 | $78.00 | $77.42 | $77.89 | $74.78 | 385,649 |
2017-09-18 | $77.39 | $77.62 | $77.06 | $77.53 | $74.44 | 273,195 |
2017-09-15 | $76.85 | $77.30 | $76.70 | $77.22 | $74.14 | 604,488 |
2017-09-14 | $77.07 | $77.38 | $76.68 | $76.93 | $73.86 | 345,308 |
2017-09-13 | $77.45 | $77.47 | $76.97 | $77.16 | $74.08 | 368,088 |
2017-09-12 | $77.10 | $77.78 | $76.98 | $77.78 | $74.68 | 257,431 |
2017-09-11 | $76.77 | $77.16 | $76.16 | $76.84 | $73.77 | 396,785 |
2017-09-08 | $74.57 | $76.37 | $74.57 | $76.07 | $73.03 | 458,540 |
2017-09-07 | $76.06 | $76.06 | $74.48 | $74.68 | $71.70 | 401,608 |
2017-09-06 | $76.22 | $76.42 | $75.93 | $76.05 | $73.01 | 429,265 |
2017-09-05 | $76.99 | $76.99 | $75.78 | $75.87 | $72.84 | 425,803 |
2017-09-01 | $77.28 | $77.84 | $77.19 | $77.52 | $74.43 | 365,005 |
2017-08-31 | $77.13 | $77.20 | $76.71 | $76.97 | $73.90 | 516,992 |
2017-08-30 | $76.79 | $77.21 | $76.79 | $76.94 | $73.87 | 219,774 |
2017-08-29 | $76.59 | $76.99 | $76.56 | $76.81 | $73.74 | 319,498 |
2017-08-28 | $77.71 | $77.71 | $77.11 | $77.21 | $74.13 | 355,483 |
2017-08-25 | $77.45 | $77.84 | $77.30 | $77.70 | $74.60 | 279,451 |
2017-08-24 | $77.49 | $77.62 | $77.07 | $77.10 | $74.02 | 253,726 |
2017-08-23 | $76.92 | $77.67 | $76.92 | $77.30 | $74.21 | 303,091 |
2017-08-22 | $76.75 | $77.48 | $76.70 | $77.43 | $74.34 | 351,382 |
2017-08-21 | $76.60 | $76.78 | $76.25 | $76.52 | $73.47 | 389,434 |
2017-08-18 | $76.73 | $77.08 | $76.33 | $76.61 | $73.55 | 489,551 |
2017-08-17 | $78.62 | $78.71 | $76.80 | $76.85 | $73.78 | 513,037 |
2017-08-16 | $79.21 | $79.49 | $78.69 | $78.75 | $75.61 | 348,800 |
2017-08-15 | $79.07 | $79.47 | $78.82 | $78.86 | $75.71 | 377,633 |
2017-08-14 | $78.75 | $79.03 | $78.66 | $78.77 | $75.63 | 286,705 |
2017-08-11 | $78.54 | $78.71 | $78.14 | $78.16 | $75.04 | 358,671 |
2017-08-10 | $78.65 | $79.04 | $78.40 | $78.45 | $75.32 | 555,873 |
2017-08-09 | $78.89 | $79.26 | $78.39 | $79.23 | $76.07 | 530,309 |
2017-08-08 | $78.95 | $79.90 | $78.95 | $79.27 | $76.11 | 394,275 |
2017-08-07 | $79.04 | $79.11 | $78.84 | $78.98 | $75.83 | 288,064 |
2017-08-04 | $79.09 | $79.32 | $78.98 | $79.07 | $75.91 | 213,521 |
2017-08-03 | $78.85 | $79.06 | $78.68 | $78.84 | $75.69 | 336,325 |
2017-08-02 | $78.98 | $79.35 | $78.68 | $78.93 | $75.78 | 440,374 |
2017-08-01 | $79.30 | $79.30 | $78.27 | $79.12 | $75.96 | 527,067 |
2017-07-31 | $79.17 | $79.32 | $78.80 | $78.97 | $75.82 | 373,212 |
2017-07-28 | $78.92 | $79.20 | $78.20 | $78.89 | $75.74 | 498,855 |
2017-07-27 | $79.37 | $79.37 | $77.94 | $78.80 | $75.65 | 540,499 |
2017-07-26 | $78.83 | $78.83 | $77.91 | $77.96 | $74.85 | 248,539 |
2017-07-25 | $79.32 | $79.36 | $78.72 | $78.79 | $75.65 | 394,641 |
2017-07-24 | $78.33 | $78.63 | $78.25 | $78.49 | $75.36 | 216,787 |
2017-07-21 | $78.18 | $78.55 | $78.06 | $78.32 | $75.19 | 327,326 |
2017-07-20 | $78.33 | $78.74 | $78.17 | $78.24 | $75.12 | 209,342 |
2017-07-19 | $78.19 | $78.40 | $77.98 | $78.21 | $75.09 | 329,584 |
2017-07-18 | $77.96 | $78.40 | $77.96 | $78.09 | $74.97 | 543,643 |
2017-07-17 | $78.14 | $78.45 | $77.67 | $78.37 | $75.24 | 290,177 |
2017-07-14 | $77.59 | $78.53 | $77.36 | $78.15 | $75.03 | 215,508 |
2017-07-13 | $77.77 | $78.40 | $77.67 | $78.23 | $75.11 | 252,574 |
2017-07-12 | $77.44 | $77.89 | $77.27 | $77.80 | $74.69 | 240,956 |
2017-07-11 | $77.86 | $77.98 | $77.32 | $77.45 | $74.36 | 259,139 |
2017-07-10 | $77.43 | $78.06 | $77.33 | $77.86 | $74.75 | 414,896 |
2017-07-07 | $77.04 | $77.86 | $76.88 | $77.64 | $74.54 | 331,456 |
2017-07-06 | $76.75 | $77.34 | $76.43 | $76.73 | $73.67 | 621,907 |
2017-07-05 | $77.49 | $77.49 | $76.67 | $76.80 | $73.73 | 456,785 |
2017-07-03 | $77.06 | $78.24 | $76.85 | $77.25 | $74.17 | 284,529 |
2017-06-30 | $76.57 | $76.88 | $76.03 | $76.50 | $73.45 | 663,202 |
2017-06-29 | $77.91 | $77.91 | $75.83 | $76.32 | $73.13 | 506,184 |
2017-06-28 | $76.08 | $76.96 | $76.04 | $76.81 | $73.60 | 852,028 |
2017-06-27 | $76.17 | $76.37 | $75.67 | $75.67 | $72.51 | 479,027 |
2017-06-26 | $75.87 | $76.34 | $75.32 | $75.96 | $72.79 | 599,326 |
2017-06-23 | $75.83 | $75.93 | $75.32 | $75.68 | $72.52 | 806,116 |
2017-06-22 | $75.90 | $76.08 | $75.26 | $75.64 | $72.48 | 438,170 |
2017-06-21 | $77.21 | $77.28 | $76.07 | $76.14 | $72.96 | 408,069 |
2017-06-20 | $77.48 | $77.74 | $77.15 | $77.21 | $73.98 | 528,665 |
2017-06-19 | $77.64 | $77.80 | $77.22 | $77.77 | $74.52 | 472,076 |
2017-06-16 | $77.11 | $77.29 | $76.23 | $77.24 | $74.01 | 903,759 |
2017-06-15 | $76.66 | $77.09 | $76.18 | $76.99 | $73.77 | 353,071 |
2017-06-14 | $76.54 | $76.96 | $75.99 | $76.94 | $73.72 | 276,226 |
2017-06-13 | $76.70 | $77.09 | $76.52 | $76.96 | $73.74 | 276,002 |
2017-06-12 | $76.73 | $77.12 | $76.16 | $76.63 | $73.43 | 374,686 |
2017-06-09 | $75.58 | $76.84 | $75.21 | $76.76 | $73.55 | 462,315 |
2017-06-08 | $74.81 | $75.79 | $74.61 | $75.29 | $72.14 | 618,792 |
2017-06-07 | $74.85 | $75.16 | $74.54 | $74.71 | $71.59 | 467,663 |
2017-06-06 | $75.44 | $75.56 | $74.71 | $74.80 | $71.67 | 562,809 |
2017-06-05 | $76.37 | $76.84 | $75.83 | $75.86 | $72.69 | 361,732 |
2017-06-02 | $76.39 | $76.88 | $76.06 | $76.47 | $73.27 | 374,323 |
2017-06-01 | $75.73 | $76.62 | $75.26 | $76.59 | $73.39 | 443,923 |
2017-05-31 | $75.37 | $75.54 | $74.60 | $75.50 | $72.34 | 973,215 |
2017-05-30 | $74.98 | $75.43 | $74.79 | $75.27 | $72.12 | 247,662 |
2017-05-26 | $75.44 | $75.60 | $75.18 | $75.23 | $72.09 | 2,306 |
2017-05-25 | $75.10 | $75.83 | $74.87 | $75.65 | $72.49 | 3,656 |
2017-05-24 | $75.12 | $75.19 | $74.36 | $74.76 | $71.64 | 345,192 |
2017-05-23 | $74.77 | $75.30 | $74.33 | $75.06 | $71.92 | 262,368 |
2017-05-22 | $74.75 | $74.92 | $74.39 | $74.75 | $71.63 | 382,522 |
2017-05-19 | $74.71 | $75.07 | $74.19 | $74.37 | $71.26 | 813,933 |
2017-05-18 | $74.11 | $74.99 | $74.07 | $74.57 | $71.45 | 522,838 |
2017-05-17 | $74.34 | $74.90 | $73.99 | $74.11 | $71.01 | 491,081 |
2017-05-16 | $76.32 | $76.64 | $75.50 | $75.64 | $72.48 | 518,522 |
2017-05-15 | $75.42 | $76.08 | $75.21 | $76.02 | $72.84 | 471,412 |
2017-05-12 | $75.16 | $75.57 | $75.05 | $75.24 | $72.10 | 413,097 |
2017-05-11 | $75.89 | $76.01 | $75.02 | $75.58 | $72.42 | 471,933 |
2017-05-10 | $75.81 | $76.29 | $75.63 | $76.12 | $72.94 | 541,150 |
2017-05-09 | $76.73 | $76.85 | $75.98 | $76.04 | $72.86 | 357,308 |
2017-05-08 | $76.90 | $77.13 | $76.38 | $76.62 | $73.42 | 252,172 |
2017-05-05 | $76.84 | $76.91 | $76.38 | $76.83 | $73.62 | 330,859 |
2017-05-04 | $77.30 | $77.76 | $76.46 | $76.71 | $73.50 | 601,775 |
2017-05-03 | $76.58 | $77.14 | $76.50 | $76.88 | $73.67 | 361,859 |
2017-05-02 | $76.80 | $77.19 | $76.69 | $76.76 | $73.55 | 375,294 |
2017-05-01 | $77.07 | $77.14 | $76.58 | $76.90 | $73.69 | 382,031 |
2017-04-28 | $77.39 | $77.63 | $76.64 | $76.71 | $73.50 | 407,062 |
2017-04-27 | $77.19 | $77.93 | $77.11 | $77.43 | $74.19 | 811,936 |
2017-04-26 | $77.13 | $77.55 | $76.98 | $77.07 | $73.85 | 582,321 |
2017-04-25 | $77.81 | $78.00 | $77.02 | $77.27 | $74.04 | 419,118 |
2017-04-24 | $77.86 | $77.98 | $76.79 | $77.28 | $74.05 | 798,717 |
2017-04-21 | $75.96 | $76.71 | $75.65 | $76.33 | $73.14 | 748,392 |
2017-04-20 | $75.41 | $76.74 | $75.11 | $76.00 | $72.82 | 853,987 |
2017-04-19 | $75.51 | $75.52 | $74.50 | $74.76 | $71.64 | 622,295 |
2017-04-18 | $75.15 | $75.50 | $74.64 | $75.00 | $71.87 | 351,420 |
2017-04-17 | $74.77 | $75.64 | $74.56 | $75.55 | $72.39 | 535,780 |
2017-04-13 | $75.17 | $75.63 | $74.48 | $74.48 | $71.37 | 474,348 |
2017-04-12 | $76.23 | $76.23 | $75.06 | $75.39 | $72.24 | 328,647 |
2017-04-11 | $75.76 | $76.24 | $75.42 | $76.23 | $73.04 | 493,338 |
2017-04-10 | $76.06 | $76.42 | $75.73 | $76.09 | $72.91 | 367,680 |
2017-04-07 | $75.84 | $76.51 | $75.50 | $76.16 | $72.98 | 382,027 |
2017-04-06 | $75.96 | $76.51 | $75.47 | $76.26 | $73.07 | 447,747 |
2017-04-05 | $77.29 | $77.36 | $75.95 | $76.03 | $72.85 | 339,469 |
2017-04-04 | $76.64 | $76.89 | $76.35 | $76.82 | $73.61 | 355,574 |
2017-04-03 | $77.15 | $77.37 | $75.84 | $76.66 | $73.46 | 454,490 |
2017-03-31 | $77.03 | $77.42 | $76.86 | $77.04 | $73.82 | 550,466 |
2017-03-30 | $76.03 | $77.26 | $76.03 | $77.17 | $73.94 | 431,351 |
2017-03-29 | $76.64 | $76.70 | $75.96 | $76.24 | $72.91 | 573,568 |
2017-03-28 | $76.23 | $77.35 | $76.21 | $76.92 | $73.56 | 469,188 |
2017-03-27 | $75.47 | $76.43 | $75.35 | $76.34 | $73.01 | 365,695 |
2017-03-24 | $76.70 | $77.29 | $76.28 | $76.59 | $73.25 | 358,643 |
2017-03-23 | $76.33 | $77.14 | $76.09 | $76.56 | $73.22 | 593,643 |
2017-03-22 | $76.32 | $76.67 | $75.73 | $76.48 | $73.14 | 670,182 |
2017-03-21 | $78.77 | $78.82 | $76.47 | $76.57 | $73.23 | 636,381 |
2017-03-20 | $78.52 | $78.89 | $78.06 | $78.42 | $75.00 | 444,780 |
2017-03-17 | $78.77 | $78.97 | $78.09 | $78.63 | $75.20 | 766,936 |
2017-03-16 | $78.84 | $79.05 | $78.50 | $78.71 | $75.27 | 384,133 |
2017-03-15 | $78.46 | $78.75 | $78.22 | $78.63 | $75.20 | 375,979 |
2017-03-14 | $78.09 | $78.51 | $77.94 | $78.41 | $74.99 | 378,716 |
2017-03-13 | $78.29 | $78.59 | $78.05 | $78.38 | $74.96 | 350,884 |
2017-03-10 | $78.32 | $78.52 | $77.81 | $78.34 | $74.92 | 365,497 |
2017-03-09 | $77.95 | $78.37 | $77.79 | $78.21 | $74.80 | 499,886 |
2017-03-08 | $78.84 | $79.53 | $77.48 | $77.59 | $74.20 | 464,413 |
2017-03-07 | $77.87 | $78.28 | $77.54 | $78.03 | $74.62 | 367,259 |
2017-03-06 | $77.67 | $78.22 | $77.67 | $77.92 | $74.52 | 319,558 |
2017-03-03 | $77.98 | $78.30 | $77.67 | $78.19 | $74.78 | 503,932 |
2017-03-02 | $78.86 | $78.86 | $77.84 | $77.88 | $74.48 | 454,671 |
2017-03-01 | $78.48 | $79.05 | $78.32 | $78.70 | $75.26 | 753,183 |
2017-02-28 | $77.13 | $77.62 | $76.92 | $77.53 | $74.15 | 558,417 |
2017-02-27 | $76.84 | $77.78 | $76.84 | $77.47 | $74.09 | 341,960 |
2017-02-24 | $76.98 | $77.64 | $76.87 | $77.55 | $74.16 | 447,712 |
2017-02-23 | $77.60 | $77.87 | $77.10 | $77.56 | $74.17 | 273,901 |
2017-02-22 | $76.87 | $77.72 | $76.72 | $77.51 | $74.13 | 387,982 |
2017-02-21 | $77.11 | $77.40 | $76.97 | $77.26 | $73.89 | 408,997 |
2017-02-17 | $77.08 | $77.33 | $76.51 | $77.12 | $73.75 | 452,478 |
2017-02-16 | $76.78 | $77.43 | $76.46 | $77.42 | $74.04 | 411,393 |
2017-02-15 | $76.38 | $77.05 | $76.12 | $76.99 | $73.63 | 328,873 |
2017-02-14 | $75.62 | $76.25 | $75.56 | $76.17 | $72.84 | 336,447 |
2017-02-13 | $75.28 | $76.11 | $75.21 | $75.86 | $72.55 | 381,847 |
2017-02-10 | $74.82 | $75.22 | $74.56 | $74.92 | $71.65 | 437,934 |
2017-02-09 | $74.09 | $74.72 | $73.79 | $74.45 | $71.20 | 565,738 |
2017-02-08 | $73.90 | $74.29 | $73.53 | $73.83 | $70.61 | 668,878 |
2017-02-07 | $74.46 | $74.71 | $74.07 | $74.18 | $70.94 | 333,688 |
2017-02-06 | $73.95 | $74.52 | $73.77 | $74.39 | $71.14 | 408,006 |
2017-02-03 | $74.49 | $74.89 | $74.05 | $74.25 | $71.01 | 493,270 |
2017-02-02 | $72.59 | $74.53 | $72.59 | $73.66 | $70.44 | 443,290 |
2017-02-01 | $74.09 | $74.54 | $73.46 | $73.54 | $70.33 | 398,828 |
2017-01-31 | $74.02 | $74.41 | $72.97 | $73.54 | $70.33 | 500,638 |
2017-01-30 | $74.15 | $74.15 | $73.56 | $74.05 | $70.82 | 259,026 |
2017-01-27 | $74.87 | $75.00 | $74.25 | $74.55 | $71.30 | 269,529 |
2017-01-26 | $74.51 | $75.24 | $74.51 | $74.86 | $71.59 | 388,680 |
2017-01-25 | $74.71 | $74.96 | $74.50 | $74.69 | $71.43 | 441,516 |
2017-01-24 | $73.97 | $74.58 | $73.91 | $74.26 | $71.02 | 359,461 |
2017-01-23 | $73.86 | $74.06 | $73.15 | $73.59 | $70.38 | 311,660 |
2017-01-20 | $73.74 | $74.27 | $73.50 | $73.99 | $70.76 | 369,984 |
2017-01-19 | $73.90 | $73.90 | $73.02 | $73.62 | $70.41 | 356,820 |
2017-01-18 | $73.48 | $73.97 | $72.88 | $73.81 | $70.59 | 423,852 |
2017-01-17 | $73.50 | $73.51 | $72.75 | $73.00 | $69.81 | 380,337 |
2017-01-13 | $73.80 | $74.43 | $73.68 | $73.88 | $70.65 | 313,650 |
2017-01-12 | $73.42 | $73.60 | $72.66 | $73.40 | $70.20 | 478,172 |
2017-01-11 | $73.43 | $74.02 | $73.34 | $73.75 | $70.53 | 861,407 |
2017-01-10 | $73.77 | $74.43 | $73.60 | $74.01 | $70.78 | 529,053 |
2017-01-09 | $73.86 | $74.36 | $73.82 | $73.91 | $70.68 | 526,334 |
2017-01-06 | $74.57 | $74.90 | $74.29 | $74.59 | $71.33 | 329,672 |
2017-01-05 | $74.63 | $74.74 | $73.68 | $74.19 | $70.95 | 429,926 |
2017-01-04 | $74.03 | $74.76 | $73.79 | $74.65 | $71.39 | 462,726 |
2017-01-03 | $74.63 | $74.98 | $73.37 | $73.92 | $70.56 | 551,670 |
2016-12-30 | $73.95 | $73.95 | $73.51 | $73.76 | $70.41 | 289,565 |
2016-12-29 | $73.91 | $74.25 | $73.41 | $73.63 | $70.28 | 257,552 |
2016-12-28 | $74.49 | $74.78 | $73.82 | $73.88 | $70.52 | 417,658 |
2016-12-27 | $74.27 | $74.56 | $74.21 | $74.49 | $71.10 | 349,287 |
2016-12-23 | $74.58 | $74.65 | $74.23 | $74.27 | $70.89 | 242,461 |
2016-12-22 | $74.70 | $74.76 | $74.19 | $74.62 | $71.23 | 390,745 |
2016-12-21 | $74.93 | $75.07 | $74.43 | $74.83 | $71.43 | 314,677 |
2016-12-20 | $74.66 | $74.90 | $74.35 | $74.80 | $71.40 | 461,362 |
2016-12-19 | $73.28 | $74.41 | $73.01 | $74.34 | $70.96 | 837,352 |
2016-12-16 | $73.75 | $73.82 | $73.12 | $73.35 | $70.02 | 1,076,694 |
2016-12-15 | $73.54 | $74.27 | $73.46 | $73.74 | $70.39 | 420,099 |
2016-12-14 | $73.22 | $74.24 | $73.08 | $73.45 | $70.11 | 687,434 |
2016-12-13 | $73.12 | $73.59 | $72.69 | $73.48 | $70.14 | 384,609 |
2016-12-12 | $73.45 | $73.80 | $72.72 | $73.03 | $69.71 | 574,305 |
2016-12-09 | $73.87 | $73.99 | $73.28 | $73.69 | $70.34 | 524,345 |
2016-12-08 | $73.48 | $74.33 | $73.36 | $74.00 | $70.64 | 502,712 |
2016-12-07 | $72.56 | $73.35 | $72.14 | $73.29 | $69.96 | 682,084 |
2016-12-06 | $71.69 | $72.40 | $71.23 | $72.29 | $69.00 | 603,492 |
2016-12-05 | $71.62 | $71.74 | $71.05 | $71.53 | $68.28 | 610,586 |
2016-12-02 | $71.31 | $71.45 | $70.59 | $70.98 | $67.75 | 441,864 |
2016-12-01 | $70.57 | $71.41 | $70.49 | $71.36 | $68.12 | 532,359 |
2016-11-30 | $70.28 | $70.50 | $69.91 | $70.09 | $66.90 | 767,566 |
2016-11-29 | $69.89 | $70.18 | $69.59 | $69.67 | $66.50 | 660,198 |
2016-11-28 | $70.77 | $70.98 | $69.55 | $69.59 | $66.43 | 865,352 |
2016-11-25 | $70.95 | $71.10 | $70.65 | $71.10 | $67.87 | 144,578 |
2016-11-23 | $70.85 | $71.07 | $70.50 | $70.92 | $67.70 | 599,042 |
2016-11-22 | $70.51 | $70.75 | $70.11 | $70.67 | $67.46 | 448,773 |
2016-11-21 | $70.37 | $70.41 | $69.67 | $70.38 | $67.18 | 370,835 |
2016-11-18 | $69.45 | $70.45 | $69.32 | $70.06 | $66.88 | 842,354 |
2016-11-17 | $69.15 | $70.32 | $69.15 | $70.16 | $66.97 | 488,498 |
2016-11-16 | $69.64 | $70.07 | $69.14 | $69.20 | $66.06 | 553,754 |
2016-11-15 | $70.50 | $70.68 | $69.68 | $69.99 | $66.81 | 779,702 |
2016-11-14 | $70.70 | $71.49 | $70.44 | $70.81 | $67.59 | 596,496 |
2016-11-11 | $69.46 | $70.17 | $69.09 | $70.02 | $66.84 | 607,512 |
2016-11-10 | $70.22 | $70.22 | $68.35 | $69.59 | $66.43 | 887,197 |
2016-11-09 | $66.11 | $68.05 | $65.66 | $67.54 | $64.47 | 1,013,693 |
2016-11-08 | $64.81 | $65.70 | $64.61 | $65.43 | $62.46 | 390,330 |
2016-11-07 | $64.68 | $65.05 | $64.56 | $64.90 | $61.95 | 537,786 |
2016-11-04 | $63.84 | $64.05 | $63.37 | $63.65 | $60.76 | 513,244 |
2016-11-03 | $63.43 | $63.97 | $63.29 | $63.81 | $60.91 | 413,072 |
2016-11-02 | $63.16 | $63.57 | $63.09 | $63.31 | $60.43 | 414,401 |
2016-11-01 | $63.72 | $63.72 | $62.86 | $63.33 | $60.45 | 536,598 |
2016-10-31 | $63.71 | $64.19 | $63.39 | $63.41 | $60.53 | 907,038 |
2016-10-28 | $63.50 | $63.95 | $62.96 | $63.37 | $60.49 | 493,658 |
2016-10-27 | $63.90 | $63.90 | $63.09 | $63.34 | $60.46 | 643,908 |
2016-10-26 | $63.77 | $64.09 | $63.11 | $63.17 | $60.30 | 369,317 |
2016-10-25 | $63.64 | $63.72 | $63.04 | $63.19 | $60.32 | 456,336 |
2016-10-24 | $63.82 | $63.98 | $63.56 | $63.66 | $60.77 | 281,822 |
2016-10-21 | $63.41 | $63.65 | $63.16 | $63.48 | $60.60 | 265,990 |
2016-10-20 | $64.17 | $64.31 | $63.75 | $63.89 | $60.99 | 234,183 |
2016-10-19 | $64.50 | $64.81 | $64.40 | $64.42 | $61.49 | 343,308 |
2016-10-18 | $64.43 | $64.55 | $64.09 | $64.31 | $61.39 | 448,771 |
2016-10-17 | $63.88 | $64.14 | $63.68 | $63.73 | $60.83 | 438,588 |
2016-10-14 | $64.09 | $64.34 | $63.64 | $63.74 | $60.84 | 651,059 |
2016-10-13 | $63.87 | $63.87 | $63.26 | $63.62 | $60.73 | 395,293 |
2016-10-12 | $64.32 | $64.59 | $64.15 | $64.39 | $61.46 | 576,853 |
2016-10-11 | $64.57 | $65.00 | $63.97 | $64.21 | $61.29 | 474,303 |
2016-10-10 | $64.84 | $65.04 | $64.54 | $64.82 | $61.87 | 387,632 |
2016-10-07 | $64.40 | $64.53 | $63.90 | $64.38 | $61.45 | 370,193 |
2016-10-06 | $64.90 | $64.98 | $64.33 | $64.38 | $61.45 | 591,055 |
2016-10-05 | $64.03 | $64.88 | $63.98 | $64.72 | $61.78 | 632,135 |
2016-10-04 | $63.82 | $64.30 | $63.74 | $63.90 | $60.86 | 416,785 |
2016-10-03 | $63.64 | $64.06 | $63.53 | $63.77 | $60.74 | 477,247 |
2016-09-30 | $63.58 | $64.20 | $63.36 | $63.89 | $60.86 | 585,430 |
2016-09-29 | $63.82 | $64.05 | $62.97 | $63.23 | $60.23 | 374,679 |
2016-09-28 | $63.52 | $63.97 | $63.15 | $63.93 | $60.89 | 381,442 |
2016-09-27 | $63.06 | $63.55 | $62.96 | $63.48 | $60.46 | 477,765 |
2016-09-26 | $63.52 | $63.63 | $63.04 | $63.20 | $60.20 | 417,601 |
2016-09-23 | $63.95 | $64.81 | $63.84 | $63.85 | $60.82 | 523,174 |
2016-09-22 | $65.53 | $65.60 | $64.77 | $64.86 | $61.78 | 425,807 |
2016-09-21 | $64.76 | $65.28 | $64.57 | $65.21 | $62.11 | 316,365 |
2016-09-20 | $64.42 | $64.52 | $63.98 | $64.37 | $61.31 | 429,104 |
2016-09-19 | $64.08 | $64.55 | $63.94 | $64.07 | $61.03 | 490,929 |
2016-09-16 | $64.43 | $64.43 | $63.72 | $63.84 | $60.81 | 884,420 |
2016-09-15 | $64.40 | $64.99 | $64.35 | $64.75 | $61.67 | 455,378 |
2016-09-14 | $64.51 | $64.83 | $64.25 | $64.44 | $61.38 | 392,995 |
2016-09-13 | $64.14 | $64.89 | $63.97 | $64.42 | $61.36 | 579,371 |
2016-09-12 | $63.95 | $64.87 | $63.81 | $64.71 | $61.64 | 769,181 |
2016-09-09 | $64.33 | $65.20 | $64.30 | $64.37 | $61.31 | 643,791 |
2016-09-08 | $64.96 | $65.09 | $64.75 | $64.85 | $61.77 | 334,234 |
2016-09-07 | $64.89 | $65.10 | $64.57 | $64.84 | $61.76 | 451,828 |
2016-09-06 | $65.04 | $65.20 | $64.82 | $65.05 | $61.96 | 368,030 |
2016-09-02 | $64.89 | $65.10 | $64.67 | $65.08 | $61.99 | 403,680 |
2016-09-01 | $64.84 | $64.96 | $64.07 | $64.64 | $61.57 | 483,035 |
2016-08-31 | $64.59 | $64.74 | $64.08 | $64.68 | $61.61 | 464,386 |
2016-08-30 | $64.16 | $64.55 | $64.05 | $64.55 | $61.48 | 376,631 |
2016-08-29 | $63.64 | $64.26 | $63.58 | $64.01 | $60.97 | 436,711 |
2016-08-26 | $63.89 | $64.01 | $63.00 | $63.44 | $60.43 | 660,231 |
2016-08-25 | $63.33 | $63.81 | $63.23 | $63.80 | $60.77 | 328,252 |
2016-08-24 | $62.91 | $63.57 | $62.91 | $63.40 | $60.39 | 437,684 |
2016-08-23 | $62.88 | $63.11 | $62.82 | $62.97 | $59.98 | 282,453 |
2016-08-22 | $62.87 | $62.87 | $62.41 | $62.72 | $59.74 | 270,478 |
2016-08-19 | $62.32 | $62.96 | $61.96 | $62.90 | $59.91 | 528,346 |
2016-08-18 | $62.37 | $62.55 | $62.23 | $62.53 | $59.56 | 357,770 |
2016-08-17 | $62.15 | $62.40 | $61.92 | $62.40 | $59.44 | 462,654 |
2016-08-16 | $61.97 | $62.25 | $61.83 | $62.03 | $59.08 | 412,181 |
2016-08-15 | $61.39 | $62.37 | $61.39 | $62.21 | $59.25 | 658,875 |
2016-08-12 | $61.49 | $61.51 | $60.92 | $61.10 | $58.20 | 644,018 |
2016-08-11 | $62.15 | $62.36 | $61.94 | $61.95 | $59.01 | 545,009 |
2016-08-10 | $62.14 | $62.31 | $61.87 | $62.03 | $59.08 | 375,285 |
2016-08-09 | $62.05 | $62.27 | $61.87 | $62.11 | $59.16 | 366,872 |
2016-08-08 | $62.05 | $62.19 | $61.78 | $61.94 | $59.00 | 528,649 |
2016-08-05 | $61.94 | $62.26 | $61.72 | $62.11 | $59.16 | 724,344 |
2016-08-04 | $61.43 | $61.46 | $61.14 | $61.24 | $58.33 | 426,754 |
2016-08-03 | $61.07 | $61.72 | $60.97 | $61.55 | $58.63 | 553,541 |
2016-08-02 | $61.19 | $61.24 | $60.49 | $60.95 | $58.05 | 647,276 |
2016-08-01 | $62.00 | $62.21 | $61.07 | $61.29 | $58.38 | 866,955 |
2016-07-29 | $61.80 | $62.38 | $61.73 | $61.87 | $58.93 | 993,449 |
2016-07-28 | $61.78 | $62.49 | $61.78 | $61.99 | $59.05 | 676,005 |
2016-07-27 | $61.63 | $61.79 | $61.16 | $61.40 | $58.48 | 689,736 |
2016-07-26 | $61.92 | $62.15 | $61.41 | $61.64 | $58.71 | 580,693 |
2016-07-25 | $62.20 | $62.23 | $61.72 | $61.84 | $58.90 | 514,507 |
2016-07-22 | $62.20 | $62.26 | $61.86 | $62.25 | $59.29 | 491,377 |
2016-07-21 | $62.34 | $62.34 | $61.92 | $61.98 | $59.04 | 354,785 |
2016-07-20 | $62.53 | $62.59 | $62.25 | $62.34 | $59.38 | 331,539 |
2016-07-19 | $62.15 | $62.49 | $61.93 | $62.40 | $59.44 | 281,710 |
2016-07-18 | $62.40 | $62.73 | $62.39 | $62.45 | $59.48 | 329,562 |
2016-07-15 | $62.83 | $62.88 | $62.37 | $62.55 | $59.58 | 495,629 |
2016-07-14 | $62.80 | $63.10 | $62.14 | $62.24 | $59.28 | 581,023 |
2016-07-13 | $61.88 | $62.11 | $61.62 | $61.75 | $58.82 | 541,127 |
2016-07-12 | $62.08 | $62.35 | $61.54 | $62.06 | $59.11 | 1,210,424 |
2016-07-11 | $61.67 | $62.05 | $61.44 | $61.46 | $58.54 | 312,238 |
2016-07-08 | $61.22 | $61.39 | $60.85 | $61.32 | $58.41 | 715,243 |
2016-07-07 | $60.57 | $61.18 | $60.04 | $60.54 | $57.66 | 846,798 |
2016-07-06 | $60.07 | $60.67 | $59.25 | $60.56 | $57.68 | 664,263 |
2016-07-05 | $60.99 | $60.99 | $60.21 | $60.38 | $57.51 | 793,515 |
2016-07-01 | $61.62 | $62.09 | $61.56 | $61.71 | $58.78 | 522,419 |
2016-06-30 | $60.38 | $61.85 | $60.10 | $61.82 | $58.88 | 785,529 |
2016-06-29 | $59.28 | $60.29 | $58.70 | $60.23 | $57.37 | 568,400 |
2016-06-28 | $58.45 | $58.97 | $57.96 | $58.64 | $55.72 | 565,388 |
2016-06-27 | $58.70 | $58.70 | $57.49 | $57.68 | $54.81 | 680,454 |
2016-06-24 | $59.32 | $60.71 | $59.28 | $59.61 | $56.65 | 1,255,951 |
2016-06-23 | $61.98 | $62.39 | $61.71 | $62.39 | $59.29 | 384,086 |
2016-06-22 | $61.03 | $61.48 | $61.03 | $61.09 | $58.05 | 380,118 |
2016-06-21 | $60.87 | $61.16 | $60.63 | $60.93 | $57.90 | 361,386 |
2016-06-20 | $60.86 | $61.39 | $60.68 | $60.72 | $57.70 | 590,610 |
2016-06-17 | $60.08 | $60.28 | $59.71 | $60.09 | $57.10 | 879,264 |
2016-06-16 | $58.97 | $60.04 | $58.70 | $59.95 | $56.97 | 605,798 |
2016-06-15 | $59.84 | $59.96 | $59.26 | $59.33 | $56.38 | 739,860 |
2016-06-14 | $59.73 | $60.34 | $59.64 | $59.83 | $56.86 | 571,558 |
2016-06-13 | $59.85 | $60.74 | $59.75 | $59.89 | $56.91 | 769,303 |
2016-06-10 | $60.16 | $60.35 | $59.89 | $60.18 | $57.19 | 653,317 |
2016-06-09 | $60.81 | $60.95 | $60.39 | $60.64 | $57.63 | 412,369 |
2016-06-08 | $61.00 | $61.21 | $60.58 | $61.15 | $58.11 | 436,467 |
2016-06-07 | $60.92 | $61.15 | $60.69 | $60.94 | $57.91 | 367,957 |
2016-06-06 | $60.66 | $60.99 | $60.43 | $60.88 | $57.85 | 489,850 |
2016-06-03 | $60.79 | $60.93 | $60.12 | $60.45 | $57.44 | 672,543 |
2016-06-02 | $61.24 | $61.51 | $61.04 | $61.51 | $58.45 | 691,344 |
2016-06-01 | $61.03 | $61.52 | $60.46 | $61.43 | $58.38 | 1,289,819 |
2016-05-31 | $61.29 | $61.71 | $60.94 | $61.63 | $58.57 | 1,435,636 |
2016-05-27 | $60.49 | $60.95 | $60.20 | $60.94 | $57.91 | 372,135 |
2016-05-26 | $60.43 | $60.47 | $60.10 | $60.41 | $57.41 | 451,401 |
2016-05-25 | $60.66 | $61.01 | $60.40 | $60.47 | $57.46 | 632,648 |
2016-05-24 | $59.89 | $60.87 | $59.74 | $60.53 | $57.52 | 849,011 |
2016-05-23 | $59.48 | $59.65 | $59.12 | $59.44 | $56.49 | 493,786 |
2016-05-20 | $59.44 | $59.82 | $59.15 | $59.62 | $56.66 | 1,122,968 |
2016-05-19 | $59.28 | $59.65 | $58.65 | $59.08 | $56.14 | 523,065 |
2016-05-18 | $58.39 | $59.83 | $58.30 | $59.67 | $56.70 | 656,133 |
2016-05-17 | $58.38 | $58.76 | $58.14 | $58.44 | $55.53 | 607,975 |
2016-05-16 | $58.31 | $58.88 | $58.25 | $58.51 | $55.60 | 490,850 |
2016-05-13 | $58.41 | $58.83 | $58.02 | $58.30 | $55.40 | 719,452 |
2016-05-12 | $58.82 | $59.15 | $58.02 | $58.55 | $55.64 | 659,423 |
2016-05-11 | $58.65 | $59.10 | $58.54 | $58.56 | $55.65 | 443,768 |
2016-05-10 | $58.44 | $59.01 | $58.44 | $58.79 | $55.87 | 695,159 |
2016-05-09 | $57.95 | $58.33 | $57.79 | $58.20 | $55.31 | 660,719 |
2016-05-06 | $57.52 | $58.20 | $57.16 | $58.14 | $55.25 | 725,913 |
2016-05-05 | $57.70 | $58.20 | $57.48 | $57.95 | $55.07 | 633,063 |
2016-05-04 | $57.09 | $57.81 | $56.89 | $57.81 | $54.94 | 704,048 |
2016-05-03 | $57.20 | $57.61 | $56.85 | $57.57 | $54.71 | 489,462 |
2016-05-02 | $58.18 | $58.36 | $57.75 | $57.99 | $55.11 | 733,601 |
2016-04-29 | $57.93 | $58.17 | $57.58 | $57.89 | $55.01 | 538,460 |
2016-04-28 | $57.97 | $58.89 | $57.67 | $58.02 | $55.14 | 545,529 |
2016-04-27 | $58.01 | $58.84 | $57.51 | $58.35 | $55.45 | 702,903 |
2016-04-26 | $57.14 | $57.36 | $56.90 | $57.17 | $54.33 | 589,854 |
2016-04-25 | $56.82 | $57.04 | $56.52 | $57.04 | $54.20 | 599,970 |
2016-04-22 | $56.48 | $57.39 | $56.36 | $57.13 | $54.29 | 562,882 |
2016-04-21 | $56.84 | $57.04 | $56.16 | $56.28 | $53.48 | 514,699 |
2016-04-20 | $56.50 | $57.15 | $56.31 | $57.00 | $54.17 | 478,850 |
2016-04-19 | $56.08 | $56.42 | $55.93 | $56.32 | $53.52 | 382,114 |
2016-04-18 | $55.29 | $55.85 | $54.99 | $55.80 | $53.03 | 294,127 |
2016-04-15 | $55.44 | $55.73 | $55.22 | $55.56 | $52.80 | 678,213 |
2016-04-14 | $55.44 | $55.85 | $55.21 | $55.45 | $52.69 | 362,880 |
2016-04-13 | $55.20 | $55.55 | $54.95 | $55.40 | $52.65 | 390,420 |
2016-04-12 | $53.80 | $54.79 | $53.47 | $54.76 | $52.04 | 589,338 |
2016-04-11 | $53.76 | $54.06 | $53.31 | $53.59 | $50.93 | 439,184 |
2016-04-08 | $53.38 | $53.89 | $53.17 | $53.39 | $50.74 | 629,648 |
2016-04-07 | $53.51 | $53.63 | $52.46 | $52.83 | $50.20 | 619,761 |
2016-04-06 | $53.56 | $54.16 | $53.37 | $53.97 | $51.29 | 519,218 |
2016-04-05 | $53.53 | $53.95 | $53.41 | $53.60 | $50.94 | 440,052 |
2016-04-04 | $54.59 | $54.67 | $53.94 | $54.06 | $51.37 | 478,765 |
2016-04-01 | $53.99 | $54.78 | $53.69 | $54.69 | $51.97 | 405,763 |
2016-03-31 | $54.66 | $54.69 | $53.96 | $54.16 | $51.47 | 562,521 |
2016-03-30 | $54.46 | $55.37 | $54.43 | $54.80 | $51.94 | 461,172 |
2016-03-29 | $54.25 | $54.28 | $53.61 | $54.25 | $51.42 | 579,816 |
2016-03-28 | $54.32 | $54.60 | $53.99 | $54.42 | $51.58 | 389,851 |
2016-03-24 | $54.20 | $54.49 | $53.63 | $54.13 | $51.31 | 582,407 |
2016-03-23 | $55.14 | $55.17 | $54.69 | $54.70 | $51.85 | 391,791 |
2016-03-22 | $54.96 | $55.46 | $54.68 | $55.11 | $52.24 | 531,123 |
2016-03-21 | $55.55 | $56.41 | $55.22 | $55.44 | $52.55 | 758,824 |
2016-03-18 | $56.01 | $56.12 | $55.44 | $55.71 | $52.80 | 2,034,193 |
2016-03-17 | $54.93 | $56.07 | $54.72 | $55.75 | $52.84 | 782,876 |
2016-03-16 | $54.46 | $55.18 | $54.46 | $55.00 | $52.13 | 482,815 |
2016-03-15 | $54.29 | $54.64 | $53.90 | $54.58 | $51.73 | 410,932 |
2016-03-14 | $54.64 | $54.94 | $53.27 | $54.70 | $51.85 | 476,558 |
2016-03-11 | $53.62 | $54.92 | $53.45 | $54.82 | $51.96 | 649,008 |
2016-03-10 | $53.09 | $53.47 | $52.19 | $52.92 | $50.16 | 556,457 |
2016-03-09 | $53.00 | $53.48 | $52.51 | $52.87 | $50.11 | 530,548 |
2016-03-08 | $53.10 | $53.29 | $52.34 | $52.61 | $49.87 | 606,828 |
2016-03-07 | $52.99 | $53.71 | $52.94 | $53.69 | $50.89 | 501,411 |
2016-03-04 | $53.74 | $54.05 | $53.05 | $53.44 | $50.65 | 656,702 |
2016-03-03 | $53.36 | $53.65 | $53.13 | $53.29 | $50.51 | 823,339 |
2016-03-02 | $53.10 | $53.47 | $52.83 | $53.44 | $50.65 | 747,122 |
2016-03-01 | $51.62 | $53.01 | $51.62 | $52.97 | $50.21 | 719,551 |
2016-02-29 | $52.05 | $52.49 | $51.21 | $51.22 | $48.55 | 724,527 |
2016-02-26 | $51.91 | $52.58 | $51.71 | $52.17 | $49.45 | 569,304 |
2016-02-25 | $50.77 | $51.45 | $50.77 | $51.41 | $48.73 | 654,619 |
2016-02-24 | $49.34 | $50.87 | $48.70 | $50.64 | $48.00 | 1,265,013 |
2016-02-23 | $52.39 | $52.39 | $51.53 | $51.82 | $49.12 | 483,526 |
2016-02-22 | $52.42 | $52.62 | $52.22 | $52.49 | $49.75 | 415,242 |
2016-02-19 | $51.70 | $52.23 | $51.36 | $51.88 | $49.17 | 857,071 |
2016-02-18 | $52.30 | $52.39 | $51.92 | $52.07 | $49.35 | 461,254 |
2016-02-17 | $51.70 | $52.44 | $51.70 | $52.28 | $49.55 | 556,325 |
2016-02-16 | $50.75 | $51.24 | $50.22 | $51.09 | $48.43 | 840,715 |
2016-02-12 | $49.31 | $50.17 | $49.23 | $50.12 | $47.51 | 786,337 |
2016-02-11 | $49.57 | $50.06 | $48.47 | $48.58 | $46.05 | 1,741,410 |
2016-02-10 | $51.41 | $51.81 | $50.86 | $51.05 | $48.39 | 870,056 |
2016-02-09 | $50.69 | $51.51 | $50.39 | $51.11 | $48.44 | 869,177 |
2016-02-08 | $52.04 | $52.06 | $50.33 | $51.24 | $48.57 | 1,225,012 |
2016-02-05 | $52.46 | $53.06 | $52.20 | $52.82 | $50.06 | 1,168,128 |
2016-02-04 | $52.50 | $54.12 | $51.96 | $52.38 | $49.65 | 1,911,880 |
2016-02-03 | $53.20 | $53.27 | $51.77 | $52.24 | $49.52 | 1,386,175 |
2016-02-02 | $53.17 | $53.70 | $52.54 | $52.76 | $50.01 | 1,102,298 |
2016-02-01 | $53.92 | $54.62 | $53.52 | $54.33 | $51.50 | 791,134 |
2016-01-29 | $53.29 | $54.36 | $52.86 | $54.34 | $51.51 | 856,605 |
2016-01-28 | $52.91 | $53.16 | $52.47 | $53.01 | $50.24 | 670,873 |
2016-01-27 | $52.64 | $53.61 | $52.28 | $52.51 | $49.77 | 652,284 |
2016-01-26 | $52.48 | $53.28 | $52.16 | $52.90 | $50.14 | 573,979 |
2016-01-25 | $52.93 | $53.15 | $52.18 | $52.22 | $49.50 | 587,351 |
2016-01-22 | $52.56 | $53.29 | $52.37 | $53.10 | $50.33 | 772,188 |
2016-01-21 | $51.71 | $52.61 | $51.52 | $51.80 | $49.10 | 763,824 |
2016-01-20 | $52.00 | $52.20 | $50.56 | $51.66 | $48.97 | 850,541 |
2016-01-19 | $53.70 | $53.81 | $52.51 | $52.87 | $50.11 | 741,629 |
2016-01-15 | $52.62 | $53.35 | $52.51 | $52.95 | $50.19 | 924,575 |
2016-01-14 | $53.70 | $54.16 | $52.99 | $53.91 | $51.10 | 732,325 |
2016-01-13 | $55.06 | $55.63 | $53.09 | $53.52 | $50.73 | 1,040,024 |
2016-01-12 | $54.85 | $55.03 | $54.22 | $54.63 | $51.78 | 972,941 |
2016-01-11 | $54.52 | $54.96 | $53.88 | $54.44 | $51.60 | 967,527 |
2016-01-08 | $55.37 | $55.57 | $54.37 | $54.42 | $51.58 | 863,117 |
2016-01-07 | $54.83 | $55.53 | $54.62 | $54.97 | $52.10 | 1,212,963 |
2016-01-06 | $56.19 | $56.37 | $55.64 | $55.91 | $52.99 | 825,996 |
2016-01-05 | $56.26 | $57.19 | $56.17 | $57.01 | $54.04 | 1,048,860 |
2016-01-04 | $56.02 | $56.35 | $55.24 | $56.32 | $53.38 | 977,573 |
2015-12-31 | $57.50 | $57.80 | $57.07 | $57.16 | $54.05 | 567,000 |
2015-12-30 | $57.79 | $57.89 | $57.49 | $57.59 | $54.46 | 338,783 |
2015-12-29 | $57.76 | $57.96 | $57.46 | $57.84 | $54.69 | 345,484 |
2015-12-28 | $56.94 | $57.31 | $56.72 | $57.29 | $54.17 | 337,382 |
2015-12-24 | $57.23 | $57.51 | $57.09 | $57.27 | $54.15 | 210,242 |
2015-12-23 | $56.91 | $57.24 | $56.64 | $57.24 | $54.12 | 608,114 |
2015-12-22 | $56.08 | $56.68 | $55.60 | $56.63 | $53.55 | 742,112 |
2015-12-21 | $55.76 | $56.06 | $55.33 | $55.76 | $52.73 | 660,295 |
2015-12-18 | $56.63 | $56.66 | $55.35 | $55.36 | $52.35 | 1,371,013 |
2015-12-17 | $58.51 | $58.71 | $56.62 | $56.99 | $53.89 | 1,121,366 |
2015-12-16 | $58.31 | $58.45 | $57.64 | $58.27 | $55.10 | 873,096 |
2015-12-15 | $57.84 | $58.28 | $57.15 | $57.86 | $54.71 | 1,079,726 |
2015-12-14 | $58.65 | $59.00 | $57.00 | $57.28 | $54.16 | 1,243,192 |
2015-12-11 | $58.57 | $59.26 | $58.18 | $58.48 | $55.30 | 516,702 |
2015-12-10 | $59.53 | $60.02 | $59.36 | $59.58 | $56.34 | 544,349 |
2015-12-09 | $59.95 | $60.61 | $59.34 | $59.53 | $56.29 | 852,442 |
2015-12-08 | $60.14 | $60.48 | $59.98 | $60.18 | $56.90 | 371,026 |
2015-12-07 | $60.86 | $61.08 | $60.30 | $60.72 | $57.42 | 464,877 |
2015-12-04 | $60.11 | $61.05 | $59.97 | $60.98 | $57.66 | 495,367 |
2015-12-03 | $60.97 | $60.97 | $59.71 | $59.97 | $56.71 | 592,005 |
2015-12-02 | $61.28 | $61.42 | $60.71 | $60.80 | $57.49 | 467,092 |
2015-12-01 | $60.98 | $61.28 | $60.88 | $61.19 | $57.86 | 809,347 |
2015-11-30 | $60.97 | $61.02 | $60.48 | $60.62 | $57.32 | 850,817 |
2015-11-27 | $60.82 | $60.99 | $60.61 | $60.95 | $57.63 | 165,485 |
2015-11-25 | $60.88 | $60.88 | $60.52 | $60.70 | $57.40 | 349,400 |
2015-11-24 | $60.03 | $60.92 | $59.99 | $60.86 | $57.55 | 699,308 |
2015-11-23 | $60.53 | $60.89 | $60.31 | $60.46 | $57.17 | 410,194 |
2015-11-20 | $60.41 | $60.76 | $60.16 | $60.53 | $57.24 | 498,051 |
2015-11-19 | $60.00 | $60.39 | $59.76 | $60.22 | $56.94 | 399,064 |
2015-11-18 | $59.72 | $60.14 | $59.43 | $59.98 | $56.72 | 721,189 |
2015-11-17 | $59.58 | $60.20 | $59.15 | $59.65 | $56.40 | 765,191 |
2015-11-16 | $58.45 | $59.53 | $58.40 | $59.52 | $56.28 | 481,778 |
2015-11-13 | $58.61 | $58.84 | $58.39 | $58.55 | $55.36 | 528,099 |
2015-11-12 | $59.23 | $59.55 | $58.74 | $58.74 | $55.54 | 498,817 |
2015-11-11 | $60.24 | $60.37 | $59.74 | $59.78 | $56.53 | 559,904 |
2015-11-10 | $59.12 | $60.30 | $59.12 | $60.05 | $56.78 | 628,025 |
2015-11-09 | $59.74 | $59.76 | $58.60 | $59.35 | $56.12 | 892,900 |
2015-11-06 | $59.19 | $59.86 | $58.78 | $59.76 | $56.51 | 732,051 |
2015-11-05 | $58.36 | $58.72 | $58.20 | $58.56 | $55.37 | 228,460 |
2015-11-04 | $58.74 | $58.95 | $58.30 | $58.41 | $55.23 | 381,097 |
2015-11-03 | $58.81 | $58.99 | $58.56 | $58.75 | $55.55 | 562,405 |
2015-11-02 | $58.18 | $59.13 | $58.18 | $59.01 | $55.80 | 711,341 |
2015-10-30 | $58.79 | $58.96 | $57.95 | $58.01 | $54.85 | 756,978 |
2015-10-29 | $58.36 | $59.16 | $58.36 | $58.72 | $55.52 | 1,264,677 |
2015-10-28 | $56.76 | $58.46 | $56.58 | $58.43 | $55.25 | 1,753,025 |
2015-10-27 | $57.49 | $57.71 | $56.28 | $56.76 | $53.67 | 1,710,866 |
2015-10-26 | $58.93 | $59.12 | $58.25 | $58.45 | $55.27 | 705,168 |
2015-10-23 | $58.76 | $59.19 | $58.55 | $59.03 | $55.82 | 479,303 |
2015-10-22 | $57.90 | $58.64 | $57.76 | $58.39 | $55.21 | 654,010 |
2015-10-21 | $58.26 | $58.44 | $57.58 | $57.62 | $54.48 | 423,450 |
2015-10-20 | $57.98 | $58.21 | $57.83 | $58.07 | $54.91 | 418,701 |
2015-10-19 | $57.87 | $58.28 | $56.71 | $57.96 | $54.81 | 375,079 |
2015-10-16 | $57.87 | $58.30 | $57.57 | $58.08 | $54.92 | 543,411 |
2015-10-15 | $57.10 | $57.54 | $56.50 | $57.54 | $54.41 | 754,417 |
2015-10-14 | $57.36 | $58.46 | $56.65 | $56.69 | $53.60 | 760,297 |
2015-10-13 | $57.82 | $58.06 | $57.35 | $57.41 | $54.29 | 384,839 |
2015-10-12 | $57.90 | $58.13 | $57.80 | $58.05 | $54.89 | 365,662 |
2015-10-09 | $57.94 | $58.19 | $57.63 | $57.90 | $54.75 | 501,289 |
2015-10-08 | $57.50 | $58.04 | $57.43 | $57.90 | $54.75 | 651,909 |
2015-10-07 | $57.36 | $57.79 | $57.07 | $57.64 | $54.50 | 585,877 |
2015-10-06 | $57.17 | $57.49 | $56.86 | $57.05 | $53.94 | 736,169 |
2015-10-05 | $56.83 | $57.50 | $56.68 | $57.28 | $54.16 | 665,155 |
2015-10-02 | $55.01 | $56.51 | $55.01 | $56.51 | $53.43 | 920,228 |
2015-10-01 | $56.50 | $56.68 | $55.91 | $56.40 | $53.33 | 899,677 |
2015-09-30 | $57.15 | $57.33 | $56.19 | $56.40 | $53.33 | 1,137,361 |
2015-09-29 | $56.42 | $56.79 | $56.14 | $56.67 | $53.46 | 615,078 |
2015-09-28 | $57.01 | $57.08 | $56.14 | $56.24 | $53.05 | 508,858 |
2015-09-25 | $57.49 | $57.79 | $57.11 | $57.39 | $54.14 | 603,491 |
2015-09-24 | $56.66 | $57.00 | $56.27 | $56.85 | $53.63 | 517,662 |
2015-09-23 | $56.77 | $57.15 | $56.62 | $56.89 | $53.67 | 529,844 |
2015-09-22 | $56.77 | $56.99 | $56.41 | $56.74 | $53.52 | 478,977 |
2015-09-21 | $56.90 | $57.70 | $56.83 | $57.51 | $54.25 | 743,917 |
2015-09-18 | $57.01 | $57.26 | $56.42 | $56.66 | $53.45 | 2,820,994 |
2015-09-17 | $58.58 | $58.78 | $57.65 | $57.75 | $54.48 | 749,092 |
2015-09-16 | $58.24 | $58.67 | $58.12 | $58.56 | $55.24 | 586,370 |
2015-09-15 | $57.41 | $58.32 | $57.41 | $58.25 | $54.95 | 564,234 |
2015-09-14 | $57.65 | $57.65 | $57.21 | $57.35 | $54.10 | 407,432 |
2015-09-11 | $56.95 | $57.64 | $56.71 | $57.62 | $54.35 | 443,477 |
2015-09-10 | $56.89 | $57.63 | $56.76 | $57.20 | $53.96 | 660,876 |
2015-09-09 | $58.46 | $58.67 | $57.01 | $57.13 | $53.89 | 641,153 |
2015-09-08 | $57.85 | $57.90 | $57.02 | $57.79 | $54.51 | 991,472 |
2015-09-04 | $56.98 | $57.39 | $56.60 | $56.90 | $53.67 | 853,256 |
2015-09-03 | $57.57 | $58.20 | $57.25 | $57.68 | $54.41 | 355,679 |
2015-09-02 | $57.30 | $57.45 | $56.68 | $57.43 | $54.17 | 477,044 |
2015-09-01 | $57.31 | $57.81 | $56.46 | $56.67 | $53.46 | 735,065 |
2015-08-31 | $58.66 | $58.85 | $58.31 | $58.46 | $55.15 | 773,351 |
2015-08-28 | $59.69 | $59.70 | $58.43 | $58.92 | $55.58 | 801,143 |
2015-08-27 | $58.07 | $59.22 | $57.85 | $58.82 | $55.49 | 1,021,578 |
2015-08-26 | $57.00 | $57.79 | $56.38 | $57.55 | $54.29 | 1,191,464 |
2015-08-25 | $57.69 | $57.80 | $55.59 | $55.62 | $52.47 | 1,359,723 |
2015-08-24 | $56.39 | $58.23 | $55.99 | $56.43 | $53.23 | 1,807,926 |
2015-08-21 | $60.61 | $60.77 | $59.34 | $59.35 | $55.99 | 906,179 |
2015-08-20 | $62.16 | $62.19 | $61.12 | $61.13 | $57.66 | 638,507 |
2015-08-19 | $62.37 | $62.74 | $61.85 | $62.52 | $58.98 | 544,235 |
2015-08-18 | $62.70 | $62.88 | $62.45 | $62.63 | $59.08 | 480,319 |
2015-08-17 | $62.21 | $62.71 | $61.58 | $62.71 | $59.16 | 482,452 |
2015-08-14 | $62.20 | $62.73 | $62.10 | $62.50 | $58.96 | 614,597 |
2015-08-13 | $61.98 | $62.72 | $60.96 | $62.20 | $58.67 | 1,090,640 |
2015-08-12 | $62.41 | $62.61 | $61.54 | $62.47 | $58.93 | 463,618 |
Globe Life Inc (GL) News Headlines
Berkshire Hathaway once again keeps new stock purchase secret, trims giant Apple stake
Berkshire requested that the Securities and Exchange Commission keep the details of one or more of its stock holdings confidential.
cnbc.com Feb. 14, 2024Recent Globe Life Inc (GL) News
Similar Companies to Globe Life Inc (GL) in the Insurance-Life Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |