Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) Exchange: NYSE ARCA
Data as of March 28, 2024
$103.79 ($-0.01) -0.01%
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $103.74 |
Previous Close | $103.79 |
High | $104.03 |
Low | $103.72 |
Adjusted Open | $103.74 |
Previous Adjusted Close | $103.79 |
Adjusted High | $104.03 |
Adjusted Low | $103.72 |
About Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)
The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to equity securities of large capitalization U.S. issuers. The Index is constructed using the patented ActiveBeta® Portfolio Construction Methodology, which was developed to provide exposure to the “factors” (or characteristics) that are commonly tied to a stock’s outperformance relative to market returns. These factors include value (i.e., how attractively a stock is priced relative to its “fundamentals,” such as book value and free cash flow), momentum (i.e., whether a company’s share price is trending up or down), quality (i.e., profitability) and low volatility (i.e., a relatively low degree of fluctuation in a company’s share price over time). Given the Fund’s investment objective of attempting to track its Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. Goldman Sachs Asset Management, L.P. (the “Index Provider”) constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, individual factor subindexes for value, momentum, quality and low volatility (the “ActiveBeta® Factor Subindexes”) are created from the constituents of the Solactive US Large Cap Index (the “Reference Index”), a market capitalization-weighted index. To construct each ActiveBeta® Factor Subindex, all constituents in the Reference Index are assigned a “factor score” based on certain specified measurements (for example, in the case of the value factor, the factor score is based on a composite of book value-to-price, sales-to-price and free cash flow-to-price). Securities with a factor score that is above a fixed “Cut-off Score” receive an overweight in the applicable ActiveBeta® Factor Subindex relative to the Reference Index and securities with a factor score that is below the Cut-off Score receive an underweight in the ActiveBeta® Factor Subindex relative to the Reference Index. Accordingly, the magnitude of overweight or underweight that a security receives in constructing the applicable ActiveBeta® Factor Subindex is determined by its attractiveness when evaluated based on the relevant factor. The Index only includes long positions (i.e., short positions are impermissible), so the smallest weight for any given security is zero. Step 2 The ActiveBeta® Factor Subindexes are combined in equal weights to form the Index. The Index is rebalanced on a quarterly basis in accordance with the published rebalancing schedule of the Reference Index. The rules-based process used to construct the Index incorporates the ActiveBeta® Turnover Minimization Technique, which seeks to reduce turnover within the Index. As of November 29, 2019, the Index consisted of 450 securities with a market capitalization range of between approximately $8 billion and $1.19 trillion. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class at all times. The Index Provider determines whether an issuer is a U.S. issuer by reference to the Reference Index methodology. Solactive AG, which constructs the Reference Index, will deem an issuer to be a U.S. issuer if its securities are primarily listed in the United States, its country of risk is the United States, and it meets certain requirements with respect to its jurisdiction of incorporation and domicile. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. The Fund may purchase a sample of securities in its Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that its Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.
Invest in Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)
Historical Stock Data for Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $103.74 | $104.03 | $103.72 | $103.79 | $103.79 | 205,710 |
2024-03-27 | $103.37 | $103.80 | $103.04 | $103.80 | $103.80 | 223,958 |
2024-03-26 | $103.33 | $103.41 | $102.81 | $102.83 | $102.83 | 334,969 |
2024-03-25 | $103.12 | $103.28 | $103.02 | $103.02 | $103.02 | 216,205 |
2024-03-22 | $103.63 | $103.66 | $103.36 | $103.44 | $103.44 | 231,885 |
2024-03-21 | $104.06 | $104.23 | $103.88 | $103.91 | $103.60 | 216,053 |
2024-03-20 | $102.60 | $103.53 | $102.51 | $103.48 | $103.18 | 221,065 |
2024-03-19 | $101.72 | $102.63 | $101.67 | $102.59 | $102.29 | 285,858 |
2024-03-18 | $102.08 | $102.43 | $101.87 | $101.99 | $101.69 | 279,006 |
2024-03-15 | $101.29 | $101.80 | $101.19 | $101.45 | $101.15 | 219,520 |
2024-03-14 | $102.59 | $102.63 | $101.51 | $102.06 | $101.76 | 184,449 |
2024-03-13 | $102.48 | $102.68 | $102.15 | $102.44 | $102.14 | 184,353 |
2024-03-12 | $101.80 | $102.63 | $101.41 | $102.51 | $102.21 | 179,290 |
2024-03-11 | $101.31 | $101.53 | $100.87 | $101.42 | $101.12 | 199,353 |
2024-03-08 | $102.48 | $102.84 | $101.49 | $101.59 | $101.29 | 217,034 |
2024-03-07 | $101.78 | $102.43 | $101.73 | $102.30 | $102.00 | 179,042 |
2024-03-06 | $101.23 | $101.56 | $100.89 | $101.14 | $100.84 | 196,884 |
2024-03-05 | $101.11 | $101.21 | $100.11 | $100.54 | $100.24 | 303,571 |
2024-03-04 | $101.57 | $101.87 | $101.50 | $101.50 | $101.20 | 357,781 |
2024-03-01 | $100.84 | $101.64 | $100.79 | $101.56 | $101.26 | 238,686 |
2024-02-29 | $100.60 | $100.93 | $100.08 | $100.75 | $100.45 | 264,472 |
2024-02-28 | $100.19 | $100.40 | $100.08 | $100.28 | $99.99 | 240,460 |
2024-02-27 | $100.32 | $100.47 | $100.06 | $100.40 | $100.10 | 306,570 |
2024-02-26 | $100.58 | $100.67 | $100.17 | $100.17 | $99.88 | 213,142 |
2024-02-23 | $100.67 | $100.91 | $100.34 | $100.47 | $100.17 | 269,790 |
2024-02-22 | $99.63 | $100.61 | $99.53 | $100.47 | $100.17 | 211,609 |
2024-02-21 | $98.03 | $98.43 | $97.71 | $98.40 | $98.11 | 394,394 |
2024-02-20 | $98.43 | $98.62 | $97.96 | $98.37 | $98.08 | 324,701 |
2024-02-16 | $99.29 | $99.49 | $98.78 | $98.78 | $98.49 | 220,362 |
2024-02-15 | $98.90 | $99.41 | $98.82 | $99.34 | $99.05 | 230,001 |
2024-02-14 | $98.36 | $98.81 | $97.91 | $98.73 | $98.44 | 206,180 |
2024-02-13 | $97.77 | $98.22 | $97.23 | $97.85 | $97.56 | 217,387 |
2024-02-12 | $99.19 | $99.66 | $99.07 | $99.17 | $98.88 | 259,720 |
2024-02-09 | $98.82 | $99.31 | $98.68 | $99.25 | $98.96 | 193,786 |
2024-02-08 | $98.50 | $98.67 | $98.39 | $98.63 | $98.34 | 233,730 |
2024-02-07 | $98.15 | $98.66 | $98.00 | $98.50 | $98.21 | 253,226 |
2024-02-06 | $97.69 | $97.80 | $97.36 | $97.67 | $97.38 | 234,372 |
2024-02-05 | $97.73 | $97.80 | $97.04 | $97.48 | $97.19 | 214,210 |
2024-02-02 | $96.92 | $98.17 | $96.89 | $97.86 | $97.57 | 277,960 |
2024-02-01 | $95.93 | $96.86 | $95.80 | $96.84 | $96.56 | 231,518 |
2024-01-31 | $96.64 | $96.74 | $95.58 | $95.61 | $95.33 | 245,551 |
2024-01-30 | $96.94 | $97.21 | $96.92 | $97.11 | $96.82 | 308,930 |
2024-01-29 | $96.36 | $97.08 | $96.30 | $97.04 | $96.75 | 239,272 |
2024-01-26 | $96.28 | $96.65 | $96.17 | $96.31 | $96.03 | 193,636 |
2024-01-25 | $96.19 | $96.46 | $95.90 | $96.34 | $96.06 | 419,672 |
2024-01-24 | $96.42 | $96.49 | $95.75 | $95.79 | $95.51 | 213,653 |
2024-01-23 | $95.84 | $95.88 | $95.46 | $95.84 | $95.56 | 206,183 |
2024-01-22 | $95.67 | $95.92 | $95.55 | $95.72 | $95.44 | 254,742 |
2024-01-19 | $94.54 | $95.46 | $94.34 | $95.34 | $95.06 | 528,049 |
2024-01-18 | $93.77 | $94.32 | $93.45 | $94.27 | $93.99 | 205,239 |
2024-01-17 | $93.33 | $93.59 | $93.04 | $93.46 | $93.19 | 261,138 |
2024-01-16 | $93.90 | $94.25 | $93.63 | $93.96 | $93.68 | 340,672 |
2024-01-12 | $94.41 | $94.60 | $93.95 | $94.22 | $94.22 | 224,672 |
2024-01-11 | $94.26 | $94.40 | $93.35 | $94.17 | $94.17 | 354,771 |
2024-01-10 | $93.62 | $94.32 | $93.62 | $94.19 | $94.19 | 275,482 |
2024-01-09 | $93.17 | $93.77 | $93.11 | $93.61 | $93.61 | 249,546 |
2024-01-08 | $92.45 | $93.74 | $92.45 | $93.74 | $93.74 | 293,044 |
2024-01-05 | $92.22 | $92.86 | $92.12 | $92.37 | $92.37 | 344,694 |
2024-01-04 | $92.37 | $92.97 | $92.23 | $92.24 | $92.24 | 309,536 |
2024-01-03 | $92.85 | $93.03 | $92.46 | $92.54 | $92.54 | 430,024 |
2024-01-02 | $93.21 | $93.53 | $92.90 | $93.33 | $93.33 | 1,000,461 |
2023-12-29 | $93.97 | $94.16 | $93.45 | $93.81 | $93.81 | 314,806 |
2023-12-28 | $94.04 | $94.23 | $94.01 | $94.09 | $94.09 | 480,528 |
2023-12-27 | $93.85 | $94.05 | $93.75 | $94.01 | $94.01 | 252,699 |
2023-12-26 | $93.59 | $94.04 | $93.59 | $93.85 | $93.85 | 166,089 |
2023-12-22 | $93.88 | $94.21 | $93.53 | $93.89 | $93.49 | 406,987 |
2023-12-21 | $93.40 | $93.74 | $92.96 | $93.69 | $93.29 | 481,711 |
2023-12-20 | $93.92 | $94.35 | $92.80 | $92.83 | $92.43 | 307,229 |
2023-12-19 | $93.67 | $94.15 | $93.67 | $94.15 | $93.74 | 302,505 |
2023-12-18 | $93.43 | $93.70 | $93.33 | $93.54 | $93.14 | 300,119 |
2023-12-15 | $93.06 | $93.33 | $92.91 | $93.06 | $92.66 | 228,115 |
2023-12-14 | $93.51 | $93.64 | $92.80 | $93.34 | $92.94 | 217,582 |
2023-12-13 | $91.85 | $93.14 | $91.81 | $93.10 | $92.70 | 245,045 |
2023-12-12 | $91.31 | $91.84 | $91.15 | $91.83 | $91.43 | 168,758 |
2023-12-11 | $90.78 | $91.38 | $90.78 | $91.32 | $90.93 | 207,562 |
2023-12-08 | $90.34 | $90.97 | $90.34 | $90.88 | $90.49 | 265,096 |
2023-12-07 | $90.14 | $90.59 | $90.13 | $90.52 | $90.13 | 187,448 |
2023-12-06 | $90.43 | $90.55 | $89.79 | $89.81 | $89.42 | 276,238 |
2023-12-05 | $89.84 | $90.30 | $89.80 | $90.13 | $89.74 | 363,283 |
2023-12-04 | $89.89 | $90.21 | $89.72 | $90.13 | $89.74 | 213,628 |
2023-12-01 | $89.71 | $90.59 | $89.67 | $90.50 | $90.11 | 351,827 |
2023-11-30 | $89.61 | $89.89 | $89.26 | $89.81 | $89.42 | 280,096 |
2023-11-29 | $89.90 | $90.17 | $89.35 | $89.43 | $89.04 | 201,166 |
2023-11-28 | $89.36 | $89.85 | $89.33 | $89.48 | $89.09 | 413,973 |
2023-11-27 | $89.47 | $89.73 | $89.45 | $89.55 | $89.16 | 177,313 |
2023-11-24 | $89.49 | $89.67 | $89.49 | $89.67 | $89.28 | 77,652 |
2023-11-22 | $89.50 | $89.80 | $89.37 | $89.59 | $89.20 | 187,637 |
2023-11-21 | $89.14 | $89.26 | $88.95 | $89.20 | $88.82 | 293,301 |
2023-11-20 | $88.69 | $89.52 | $88.66 | $89.38 | $88.99 | 239,989 |
2023-11-17 | $88.65 | $88.84 | $88.47 | $88.75 | $88.37 | 295,445 |
2023-11-16 | $88.45 | $88.72 | $88.20 | $88.53 | $88.15 | 497,936 |
2023-11-15 | $88.77 | $89.00 | $88.51 | $88.61 | $88.23 | 199,125 |
2023-11-14 | $87.95 | $88.76 | $87.95 | $88.49 | $88.11 | 932,749 |
2023-11-13 | $86.62 | $86.98 | $86.48 | $86.84 | $86.47 | 243,407 |
2023-11-10 | $85.96 | $86.96 | $85.75 | $86.95 | $86.95 | 166,102 |
2023-11-09 | $86.35 | $86.39 | $85.48 | $85.52 | $85.52 | 234,497 |
2023-11-08 | $86.24 | $86.41 | $85.78 | $86.17 | $86.17 | 822,499 |
2023-11-07 | $85.88 | $86.34 | $85.79 | $86.21 | $86.21 | 196,246 |
2023-11-06 | $85.90 | $85.96 | $85.55 | $85.89 | $85.89 | 189,142 |
2023-11-03 | $85.28 | $86.05 | $85.28 | $85.76 | $85.76 | 238,996 |
2023-11-02 | $84.04 | $84.88 | $84.04 | $84.82 | $84.82 | 308,008 |
2023-11-01 | $82.57 | $83.45 | $82.48 | $83.28 | $83.28 | 224,392 |
2023-10-31 | $81.99 | $82.50 | $81.69 | $82.43 | $82.43 | 1,315,918 |
2023-10-30 | $81.54 | $82.13 | $81.31 | $81.88 | $81.88 | 253,053 |
2023-10-27 | $81.70 | $81.75 | $80.74 | $80.97 | $80.97 | 331,187 |
2023-10-26 | $82.02 | $82.25 | $81.21 | $81.35 | $81.35 | 1,749,305 |
2023-10-25 | $82.95 | $82.97 | $82.12 | $82.28 | $82.28 | 219,162 |
2023-10-24 | $83.26 | $83.61 | $82.85 | $83.32 | $83.32 | 278,467 |
2023-10-23 | $82.66 | $83.57 | $82.39 | $82.85 | $82.85 | 250,307 |
2023-10-20 | $83.98 | $84.00 | $82.97 | $82.97 | $82.97 | 557,601 |
2023-10-19 | $84.90 | $85.25 | $83.87 | $83.99 | $83.99 | 299,823 |
2023-10-18 | $85.63 | $85.78 | $84.64 | $84.86 | $84.86 | 266,921 |
2023-10-17 | $85.27 | $86.33 | $85.27 | $85.97 | $85.97 | 199,414 |
2023-10-16 | $85.27 | $86.04 | $85.27 | $85.84 | $85.84 | 554,205 |
2023-10-13 | $85.60 | $85.85 | $84.64 | $84.93 | $84.93 | 159,996 |
2023-10-12 | $86.03 | $86.03 | $84.85 | $85.30 | $85.30 | 189,037 |
2023-10-11 | $85.79 | $85.98 | $85.32 | $85.96 | $85.96 | 192,758 |
2023-10-10 | $85.23 | $86.06 | $85.22 | $85.52 | $85.52 | 511,211 |
2023-10-09 | $84.19 | $85.20 | $84.09 | $85.11 | $85.11 | 200,430 |
2023-10-06 | $83.12 | $84.86 | $82.86 | $84.51 | $84.51 | 223,871 |
2023-10-05 | $83.54 | $83.73 | $83.02 | $83.54 | $83.54 | 242,674 |
2023-10-04 | $83.09 | $83.76 | $82.82 | $83.63 | $83.63 | 217,638 |
2023-10-03 | $83.70 | $83.98 | $82.71 | $83.00 | $83.00 | 506,715 |
2023-10-02 | $84.16 | $84.41 | $83.67 | $84.20 | $84.20 | 298,316 |
2023-09-29 | $85.11 | $85.11 | $83.97 | $84.23 | $84.23 | 323,126 |
2023-09-28 | $83.84 | $84.81 | $83.77 | $84.45 | $84.45 | 218,505 |
2023-09-27 | $84.14 | $84.26 | $83.29 | $83.93 | $83.93 | 706,338 |
2023-09-26 | $84.55 | $84.67 | $83.77 | $83.87 | $83.87 | 638,306 |
2023-09-25 | $84.52 | $85.12 | $84.48 | $85.09 | $85.09 | 621,744 |
2023-09-22 | $85.38 | $85.67 | $84.99 | $85.03 | $84.76 | 201,849 |
2023-09-21 | $85.96 | $86.01 | $85.14 | $85.14 | $84.87 | 381,314 |
2023-09-20 | $87.42 | $87.56 | $86.49 | $86.49 | $86.21 | 182,289 |
2023-09-19 | $87.09 | $87.28 | $86.68 | $87.18 | $86.90 | 149,201 |
2023-09-18 | $87.12 | $87.55 | $87.12 | $87.30 | $87.02 | 265,680 |
2023-09-15 | $88.05 | $88.05 | $87.17 | $87.22 | $87.22 | 178,486 |
2023-09-14 | $88.03 | $88.44 | $87.83 | $88.31 | $88.31 | 293,477 |
2023-09-13 | $87.57 | $87.79 | $87.37 | $87.56 | $87.56 | 200,088 |
2023-09-12 | $87.81 | $88.04 | $87.45 | $87.53 | $87.53 | 273,876 |
2023-09-11 | $88.02 | $88.19 | $87.76 | $88.07 | $88.07 | 238,269 |
2023-09-08 | $87.49 | $87.88 | $87.35 | $87.58 | $87.58 | 148,564 |
2023-09-07 | $87.09 | $87.58 | $87.06 | $87.43 | $87.43 | 176,449 |
2023-09-06 | $88.07 | $88.08 | $87.29 | $87.65 | $87.65 | 189,878 |
2023-09-05 | $88.55 | $88.56 | $88.18 | $88.18 | $88.18 | 194,321 |
2023-09-01 | $89.06 | $89.21 | $88.45 | $88.72 | $88.72 | 254,268 |
2023-08-31 | $88.82 | $89.01 | $88.57 | $88.57 | $88.57 | 153,463 |
2023-08-30 | $88.38 | $88.81 | $88.33 | $88.73 | $88.73 | 149,829 |
2023-08-29 | $87.10 | $88.39 | $87.10 | $88.35 | $88.35 | 214,225 |
2023-08-28 | $87.00 | $87.25 | $86.79 | $87.11 | $87.11 | 842,668 |
2023-08-25 | $86.37 | $86.88 | $85.70 | $86.58 | $86.58 | 172,083 |
2023-08-24 | $87.47 | $87.67 | $86.08 | $86.11 | $86.11 | 206,560 |
2023-08-23 | $86.47 | $87.35 | $86.47 | $87.20 | $87.20 | 184,655 |
2023-08-22 | $86.87 | $86.88 | $86.23 | $86.30 | $86.30 | 201,957 |
2023-08-21 | $86.25 | $86.73 | $85.84 | $86.56 | $86.56 | 296,125 |
2023-08-18 | $85.40 | $86.30 | $85.30 | $86.08 | $86.08 | 201,534 |
2023-08-17 | $87.03 | $87.13 | $85.92 | $85.96 | $85.96 | 222,446 |
2023-08-16 | $87.32 | $87.68 | $86.77 | $86.77 | $86.77 | 203,354 |
2023-08-15 | $88.02 | $88.10 | $87.31 | $87.43 | $87.43 | 257,615 |
2023-08-14 | $87.75 | $88.37 | $87.73 | $88.36 | $88.36 | 172,039 |
2023-08-11 | $87.58 | $88.16 | $87.52 | $87.90 | $87.90 | 157,407 |
2023-08-10 | $88.47 | $89.09 | $87.73 | $87.98 | $87.98 | 230,402 |
2023-08-09 | $88.54 | $88.54 | $87.86 | $87.95 | $87.95 | 223,910 |
2023-08-08 | $88.33 | $88.54 | $87.81 | $88.48 | $88.48 | 389,250 |
2023-08-07 | $88.35 | $88.85 | $88.33 | $88.85 | $88.85 | 210,541 |
2023-08-04 | $88.78 | $89.16 | $87.94 | $87.99 | $87.99 | 266,519 |
2023-08-03 | $88.31 | $88.79 | $88.19 | $88.49 | $88.49 | 527,906 |
2023-08-02 | $89.17 | $89.27 | $88.56 | $88.73 | $88.73 | 223,492 |
2023-08-01 | $89.76 | $89.93 | $89.61 | $89.77 | $89.77 | 209,958 |
2023-07-31 | $89.99 | $90.17 | $89.74 | $90.06 | $90.06 | 1,136,281 |
2023-07-28 | $89.74 | $90.02 | $89.51 | $89.85 | $89.85 | 316,572 |
2023-07-27 | $90.30 | $90.41 | $88.94 | $89.13 | $89.13 | 189,216 |
2023-07-26 | $89.39 | $89.87 | $89.27 | $89.58 | $89.58 | 209,484 |
2023-07-25 | $89.28 | $89.83 | $89.28 | $89.59 | $89.59 | 184,548 |
2023-07-24 | $89.23 | $89.49 | $89.13 | $89.30 | $89.30 | 203,313 |
2023-07-21 | $89.37 | $89.46 | $89.03 | $89.03 | $89.03 | 177,646 |
2023-07-20 | $89.31 | $89.49 | $88.83 | $88.95 | $88.95 | 327,750 |
2023-07-19 | $89.52 | $89.72 | $89.32 | $89.47 | $89.47 | 453,775 |
2023-07-18 | $88.64 | $89.43 | $88.64 | $89.28 | $89.28 | 207,945 |
2023-07-17 | $88.28 | $88.90 | $88.17 | $88.68 | $88.68 | 385,379 |
2023-07-14 | $88.52 | $88.70 | $88.23 | $88.32 | $88.32 | 178,052 |
2023-07-13 | $88.20 | $88.57 | $88.14 | $88.41 | $88.41 | 334,251 |
2023-07-12 | $88.01 | $88.10 | $87.62 | $87.78 | $87.78 | 180,678 |
2023-07-11 | $86.85 | $87.30 | $86.69 | $87.26 | $87.26 | 299,777 |
2023-07-10 | $86.15 | $86.63 | $86.15 | $86.63 | $86.63 | 283,677 |
2023-07-07 | $86.30 | $87.04 | $86.23 | $86.23 | $86.23 | 129,576 |
2023-07-06 | $86.38 | $86.55 | $85.99 | $86.49 | $86.49 | 201,687 |
2023-07-05 | $86.92 | $87.28 | $86.92 | $87.11 | $87.11 | 260,317 |
2023-07-03 | $87.20 | $87.37 | $87.04 | $87.36 | $87.36 | 183,677 |
2023-06-30 | $86.86 | $87.45 | $86.86 | $87.30 | $87.30 | 264,399 |
2023-06-29 | $85.91 | $86.32 | $85.83 | $86.27 | $86.27 | 154,580 |
2023-06-28 | $85.68 | $86.12 | $85.62 | $85.91 | $85.91 | 286,627 |
2023-06-27 | $85.10 | $86.07 | $85.09 | $85.97 | $85.97 | 240,945 |
2023-06-26 | $85.09 | $85.49 | $84.93 | $84.93 | $84.93 | 181,651 |
2023-06-23 | $85.50 | $85.86 | $85.38 | $85.46 | $85.46 | 163,267 |
2023-06-22 | $85.65 | $86.15 | $85.57 | $86.15 | $86.15 | 292,900 |
2023-06-21 | $85.97 | $86.18 | $85.76 | $85.81 | $85.81 | 799,455 |
2023-06-20 | $86.21 | $86.42 | $85.83 | $86.13 | $86.13 | 214,164 |
2023-06-16 | $87.28 | $87.35 | $86.62 | $86.66 | $86.66 | 191,109 |
2023-06-15 | $85.70 | $87.16 | $85.70 | $86.93 | $86.93 | 221,272 |
2023-06-14 | $85.84 | $86.23 | $85.23 | $85.82 | $85.82 | 172,080 |
2023-06-13 | $85.58 | $85.97 | $85.51 | $85.84 | $85.84 | 230,483 |
2023-06-12 | $84.62 | $85.27 | $84.55 | $85.25 | $85.25 | 222,454 |
2023-06-09 | $84.49 | $84.85 | $84.31 | $84.44 | $84.44 | 200,130 |
2023-06-08 | $83.88 | $84.46 | $83.77 | $84.35 | $84.35 | 193,700 |
2023-06-07 | $84.19 | $84.42 | $83.82 | $83.89 | $83.89 | 202,821 |
2023-06-06 | $83.87 | $84.25 | $83.81 | $84.14 | $84.14 | 256,000 |
2023-06-05 | $84.13 | $84.44 | $83.86 | $84.01 | $84.01 | 267,019 |
2023-06-02 | $83.40 | $84.29 | $83.40 | $84.17 | $84.17 | 210,833 |
2023-06-01 | $82.22 | $83.12 | $81.97 | $82.88 | $82.88 | 224,957 |
2023-05-31 | $82.28 | $82.45 | $81.90 | $82.23 | $82.23 | 326,679 |
2023-05-30 | $83.10 | $83.16 | $82.46 | $82.73 | $82.73 | 554,528 |
2023-05-26 | $81.89 | $82.89 | $81.89 | $82.72 | $82.72 | 166,417 |
2023-05-25 | $81.77 | $82.08 | $81.39 | $81.77 | $81.77 | 208,930 |
2023-05-24 | $81.45 | $81.52 | $81.00 | $81.17 | $81.17 | 326,925 |
2023-05-23 | $82.43 | $82.53 | $81.69 | $81.76 | $81.76 | 324,595 |
2023-05-22 | $82.74 | $83.14 | $82.53 | $82.70 | $82.70 | 269,118 |
2023-05-19 | $83.00 | $83.16 | $82.52 | $82.72 | $82.72 | 269,068 |
2023-05-18 | $82.04 | $82.98 | $82.04 | $82.90 | $82.90 | 350,064 |
2023-05-17 | $81.59 | $82.26 | $81.26 | $82.10 | $82.10 | 560,528 |
2023-05-16 | $81.57 | $81.74 | $81.21 | $81.21 | $81.21 | 416,785 |
2023-05-15 | $81.66 | $81.90 | $81.31 | $81.81 | $81.81 | 320,105 |
2023-05-12 | $81.87 | $81.93 | $81.09 | $81.56 | $81.56 | 233,412 |
2023-05-11 | $81.62 | $81.67 | $81.23 | $81.66 | $81.66 | 663,690 |
2023-05-10 | $81.93 | $82.11 | $81.04 | $81.74 | $81.74 | 195,243 |
2023-05-09 | $81.34 | $81.63 | $81.34 | $81.40 | $81.40 | 216,968 |
2023-05-08 | $81.69 | $81.80 | $81.43 | $81.67 | $81.67 | 189,777 |
2023-05-05 | $80.96 | $81.88 | $80.93 | $81.65 | $81.65 | 139,675 |
2023-05-04 | $80.63 | $80.72 | $80.04 | $80.24 | $80.24 | 203,349 |
2023-05-03 | $81.45 | $81.97 | $80.83 | $80.86 | $80.86 | 215,679 |
2023-05-02 | $82.18 | $82.21 | $80.80 | $81.40 | $81.40 | 281,167 |
2023-05-01 | $82.26 | $82.73 | $82.26 | $82.35 | $82.35 | 425,653 |
2023-04-28 | $81.54 | $82.35 | $81.54 | $82.35 | $82.35 | 206,457 |
2023-04-27 | $80.66 | $81.75 | $80.64 | $81.69 | $81.69 | 283,262 |
2023-04-26 | $80.73 | $80.81 | $80.06 | $80.19 | $80.19 | 274,637 |
2023-04-25 | $81.47 | $81.54 | $80.53 | $80.53 | $80.53 | 212,104 |
2023-04-24 | $81.65 | $81.89 | $81.43 | $81.80 | $81.80 | 172,879 |
2023-04-21 | $81.76 | $81.81 | $81.36 | $81.70 | $81.70 | 385,068 |
2023-04-20 | $81.45 | $82.04 | $81.38 | $81.66 | $81.66 | 252,196 |
2023-04-19 | $81.72 | $82.19 | $81.72 | $82.04 | $82.04 | 250,014 |
2023-04-18 | $82.38 | $82.42 | $81.86 | $82.13 | $82.13 | 461,052 |
2023-04-17 | $81.77 | $82.05 | $81.51 | $82.05 | $82.05 | 218,260 |
2023-04-14 | $81.83 | $82.32 | $81.33 | $81.77 | $81.77 | 190,246 |
2023-04-13 | $81.23 | $82.07 | $81.09 | $81.98 | $81.98 | 250,365 |
2023-04-12 | $81.75 | $81.80 | $80.90 | $81.00 | $81.00 | 287,164 |
2023-04-11 | $81.37 | $81.64 | $81.21 | $81.34 | $81.34 | 214,408 |
2023-04-10 | $80.65 | $81.26 | $80.57 | $81.26 | $81.26 | 242,889 |
2023-04-06 | $80.64 | $81.17 | $80.50 | $81.10 | $81.10 | 218,766 |
2023-04-05 | $80.85 | $81.01 | $80.48 | $80.83 | $80.83 | 196,826 |
2023-04-04 | $81.64 | $81.69 | $80.77 | $80.99 | $80.99 | 291,387 |
2023-04-03 | $81.13 | $81.61 | $81.06 | $81.57 | $81.57 | 274,543 |
2023-03-31 | $80.30 | $81.25 | $80.30 | $81.22 | $81.22 | 414,585 |
2023-03-30 | $80.14 | $80.23 | $79.73 | $80.07 | $80.07 | 234,437 |
2023-03-29 | $79.26 | $79.68 | $79.15 | $79.62 | $79.62 | 395,496 |
2023-03-28 | $78.58 | $78.74 | $78.23 | $78.57 | $78.57 | 1,076,445 |
2023-03-27 | $78.85 | $79.13 | $78.54 | $78.66 | $78.66 | 222,825 |
2023-03-24 | $77.92 | $78.80 | $77.53 | $78.74 | $78.46 | 282,692 |
2023-03-23 | $78.71 | $79.45 | $77.73 | $78.22 | $77.94 | 203,194 |
2023-03-22 | $79.46 | $80.04 | $78.12 | $78.12 | $77.84 | 303,147 |
2023-03-21 | $79.18 | $79.60 | $78.90 | $79.47 | $79.19 | 235,297 |
2023-03-20 | $77.94 | $78.60 | $77.94 | $78.50 | $78.22 | 231,989 |
2023-03-17 | $78.52 | $78.57 | $77.45 | $77.74 | $77.46 | 218,398 |
2023-03-16 | $76.93 | $78.72 | $76.87 | $78.62 | $78.34 | 336,217 |
2023-03-15 | $76.81 | $77.36 | $76.31 | $77.35 | $77.07 | 348,202 |
2023-03-14 | $77.68 | $78.23 | $77.06 | $77.88 | $77.60 | 317,666 |
2023-03-13 | $76.13 | $77.60 | $75.92 | $76.69 | $76.69 | 390,619 |
2023-03-10 | $77.94 | $78.27 | $76.60 | $76.83 | $76.83 | 304,500 |
2023-03-09 | $79.47 | $79.85 | $77.84 | $77.98 | $77.98 | 211,005 |
2023-03-08 | $79.38 | $79.54 | $78.95 | $79.42 | $79.42 | 275,504 |
2023-03-07 | $80.42 | $80.51 | $79.19 | $79.28 | $79.28 | 273,030 |
2023-03-06 | $80.54 | $80.99 | $80.35 | $80.42 | $80.42 | 255,010 |
2023-03-03 | $79.56 | $80.47 | $79.51 | $80.40 | $80.40 | 228,066 |
2023-03-02 | $78.21 | $79.43 | $78.21 | $79.22 | $79.22 | 238,814 |
2023-03-01 | $78.75 | $78.94 | $78.34 | $78.60 | $78.60 | 228,921 |
2023-02-28 | $79.05 | $79.50 | $78.83 | $78.83 | $78.83 | 256,929 |
2023-02-27 | $79.57 | $79.89 | $79.02 | $79.16 | $79.16 | 261,618 |
2023-02-24 | $78.84 | $79.16 | $78.51 | $78.96 | $78.96 | 259,475 |
2023-02-23 | $79.96 | $80.13 | $78.98 | $79.86 | $79.86 | 231,680 |
2023-02-22 | $79.60 | $79.94 | $79.20 | $79.44 | $79.44 | 349,069 |
2023-02-21 | $80.22 | $80.42 | $79.46 | $79.49 | $79.49 | 319,346 |
2023-02-17 | $80.87 | $81.14 | $80.50 | $81.05 | $81.05 | 300,061 |
2023-02-16 | $81.28 | $82.09 | $81.21 | $81.23 | $81.23 | 363,398 |
2023-02-15 | $81.47 | $82.25 | $81.38 | $82.23 | $82.23 | 451,833 |
2023-02-14 | $81.75 | $82.47 | $81.21 | $81.95 | $81.95 | 558,719 |
2023-02-13 | $81.18 | $82.01 | $81.18 | $82.00 | $82.00 | 276,508 |
2023-02-10 | $80.56 | $81.13 | $80.51 | $81.06 | $81.06 | 197,980 |
2023-02-09 | $82.07 | $82.11 | $80.61 | $80.78 | $80.78 | 216,398 |
2023-02-08 | $81.94 | $82.13 | $81.29 | $81.38 | $81.38 | 421,737 |
2023-02-07 | $81.11 | $82.49 | $80.79 | $82.26 | $82.26 | 256,011 |
2023-02-06 | $81.32 | $81.57 | $81.02 | $81.29 | $81.29 | 298,736 |
2023-02-03 | $81.71 | $82.65 | $81.59 | $81.81 | $81.81 | 292,162 |
2023-02-02 | $82.32 | $82.91 | $81.99 | $82.67 | $82.67 | 570,495 |
2023-02-01 | $80.43 | $82.06 | $79.93 | $81.48 | $81.48 | 654,092 |
2023-01-31 | $79.61 | $80.68 | $79.61 | $80.67 | $80.67 | 273,069 |
2023-01-30 | $79.92 | $80.42 | $79.49 | $79.51 | $79.51 | 371,249 |
2023-01-27 | $80.20 | $80.94 | $80.14 | $80.48 | $80.48 | 223,766 |
2023-01-26 | $80.02 | $80.40 | $79.50 | $80.36 | $80.36 | 276,710 |
2023-01-25 | $78.71 | $79.58 | $78.22 | $79.52 | $79.52 | 221,983 |
2023-01-24 | $79.22 | $79.63 | $78.97 | $79.45 | $79.45 | 630,365 |
2023-01-23 | $78.79 | $79.91 | $78.68 | $79.51 | $79.51 | 305,250 |
2023-01-20 | $77.53 | $78.65 | $77.19 | $78.59 | $78.59 | 285,353 |
2023-01-19 | $77.37 | $77.68 | $77.01 | $77.22 | $77.22 | 281,269 |
2023-01-18 | $79.28 | $79.49 | $77.77 | $77.79 | $77.79 | 338,566 |
2023-01-17 | $79.06 | $79.52 | $78.92 | $78.98 | $78.98 | 290,369 |
2023-01-13 | $78.14 | $79.22 | $78.14 | $79.09 | $79.09 | 295,371 |
2023-01-12 | $78.87 | $79.10 | $77.97 | $78.81 | $78.81 | 358,408 |
2023-01-11 | $77.90 | $78.65 | $77.87 | $78.62 | $78.62 | 476,463 |
2023-01-10 | $76.97 | $77.66 | $76.82 | $77.62 | $77.62 | 247,548 |
2023-01-09 | $77.55 | $78.24 | $77.08 | $77.09 | $77.09 | 356,113 |
2023-01-06 | $76.05 | $77.40 | $75.61 | $77.15 | $77.15 | 222,934 |
2023-01-05 | $75.87 | $75.94 | $75.38 | $75.47 | $75.47 | 304,679 |
2023-01-04 | $76.18 | $76.75 | $75.70 | $76.34 | $76.34 | 309,776 |
2023-01-03 | $76.61 | $76.81 | $75.26 | $75.78 | $75.78 | 405,641 |
2022-12-30 | $75.87 | $76.16 | $75.40 | $76.13 | $76.13 | 423,390 |
2022-12-29 | $75.63 | $76.59 | $75.61 | $76.37 | $76.37 | 632,687 |
2022-12-28 | $76.05 | $76.43 | $75.09 | $75.12 | $75.12 | 594,193 |
2022-12-27 | $76.26 | $76.41 | $75.79 | $76.08 | $76.08 | 360,489 |
2022-12-23 | $76.09 | $76.69 | $75.77 | $76.65 | $76.30 | 522,948 |
2022-12-22 | $76.62 | $76.62 | $75.10 | $76.21 | $75.86 | 385,091 |
2022-12-21 | $76.67 | $77.46 | $76.62 | $77.24 | $77.24 | 281,427 |
2022-12-20 | $75.82 | $76.49 | $75.66 | $76.16 | $76.16 | 460,134 |
2022-12-19 | $76.74 | $76.80 | $75.72 | $76.05 | $76.05 | 378,652 |
2022-12-16 | $76.98 | $77.23 | $76.25 | $76.71 | $76.71 | 387,602 |
2022-12-15 | $78.45 | $78.66 | $77.28 | $77.57 | $77.57 | 546,585 |
2022-12-14 | $79.85 | $80.60 | $78.95 | $79.47 | $79.47 | 294,195 |
2022-12-13 | $81.50 | $81.52 | $79.49 | $79.95 | $79.95 | 437,758 |
2022-12-12 | $78.46 | $79.46 | $78.40 | $79.46 | $79.46 | 544,274 |
2022-12-09 | $78.75 | $79.19 | $78.33 | $78.34 | $78.34 | 480,069 |
2022-12-08 | $78.77 | $79.24 | $78.54 | $79.01 | $79.01 | 605,186 |
2022-12-07 | $78.53 | $78.91 | $78.25 | $78.45 | $78.45 | 567,055 |
2022-12-06 | $79.52 | $79.64 | $78.08 | $78.53 | $78.53 | 571,396 |
2022-12-05 | $80.46 | $80.56 | $79.31 | $79.57 | $79.57 | 332,586 |
2022-12-02 | $80.11 | $81.19 | $80.11 | $80.99 | $80.99 | 259,215 |
2022-12-01 | $81.41 | $81.55 | $80.64 | $81.11 | $81.11 | 223,994 |
2022-11-30 | $78.88 | $81.14 | $78.46 | $81.12 | $81.12 | 283,819 |
2022-11-29 | $78.98 | $79.21 | $78.45 | $78.82 | $78.82 | 270,023 |
2022-11-28 | $79.50 | $79.85 | $78.81 | $78.97 | $78.97 | 450,092 |
2022-11-25 | $79.96 | $80.26 | $79.96 | $80.14 | $80.14 | 100,232 |
2022-11-23 | $79.58 | $80.25 | $79.58 | $80.10 | $80.10 | 447,913 |
2022-11-22 | $79.00 | $79.74 | $78.88 | $79.69 | $79.69 | 327,388 |
2022-11-21 | $78.64 | $78.84 | $78.30 | $78.67 | $78.67 | 259,996 |
2022-11-18 | $79.09 | $79.09 | $78.31 | $78.90 | $78.90 | 303,973 |
2022-11-17 | $77.69 | $78.57 | $77.64 | $78.46 | $78.46 | 325,724 |
2022-11-16 | $78.89 | $79.10 | $78.61 | $78.69 | $78.69 | 386,854 |
2022-11-15 | $79.81 | $80.00 | $78.60 | $79.28 | $79.28 | 482,274 |
2022-11-14 | $78.93 | $79.67 | $78.57 | $78.60 | $78.60 | 9,766,150 |
2022-11-11 | $78.77 | $79.46 | $78.50 | $79.24 | $79.24 | 558,958 |
2022-11-10 | $77.38 | $78.75 | $77.03 | $78.65 | $78.65 | 608,180 |
2022-11-09 | $75.77 | $76.08 | $74.66 | $74.73 | $74.73 | 285,492 |
2022-11-08 | $75.98 | $76.82 | $75.36 | $76.17 | $76.17 | 411,811 |
2022-11-07 | $75.26 | $75.88 | $74.89 | $75.77 | $75.77 | 495,841 |
2022-11-04 | $75.10 | $75.45 | $73.73 | $74.95 | $74.95 | 674,852 |
2022-11-03 | $74.04 | $74.66 | $73.58 | $74.01 | $74.01 | 382,552 |
2022-11-02 | $76.65 | $77.38 | $74.84 | $74.86 | $74.86 | 283,428 |
2022-11-01 | $77.68 | $77.73 | $76.50 | $76.78 | $76.78 | 376,574 |
2022-10-31 | $76.95 | $77.41 | $76.79 | $76.95 | $76.95 | 364,741 |
2022-10-28 | $75.57 | $77.57 | $75.57 | $77.46 | $77.46 | 363,932 |
2022-10-27 | $76.18 | $76.63 | $75.58 | $75.67 | $75.67 | 437,923 |
2022-10-26 | $75.83 | $77.07 | $75.83 | $76.00 | $76.00 | 609,792 |
2022-10-25 | $75.25 | $76.59 | $75.25 | $76.55 | $76.55 | 324,560 |
2022-10-24 | $74.61 | $75.53 | $74.19 | $75.26 | $75.26 | 422,723 |
2022-10-21 | $72.54 | $74.40 | $72.40 | $74.29 | $74.29 | 846,155 |
2022-10-20 | $73.08 | $73.97 | $72.42 | $72.63 | $72.63 | 488,736 |
2022-10-19 | $73.32 | $73.82 | $72.59 | $73.21 | $73.21 | 359,807 |
2022-10-18 | $74.42 | $74.60 | $73.10 | $73.80 | $73.80 | 589,602 |
2022-10-17 | $72.48 | $73.15 | $72.48 | $72.95 | $72.95 | 752,426 |
2022-10-14 | $73.35 | $73.65 | $71.06 | $71.22 | $71.22 | 2,324,464 |
2022-10-13 | $69.71 | $73.21 | $69.51 | $72.86 | $72.86 | 439,521 |
2022-10-12 | $71.42 | $71.72 | $71.12 | $71.15 | $71.15 | 510,164 |
2022-10-11 | $71.41 | $72.38 | $70.95 | $71.40 | $71.40 | 345,307 |
2022-10-10 | $72.33 | $72.43 | $71.21 | $71.74 | $71.74 | 284,882 |
2022-10-07 | $73.43 | $73.43 | $71.81 | $72.23 | $72.23 | 345,752 |
2022-10-06 | $74.78 | $75.31 | $74.18 | $74.30 | $74.30 | 311,663 |
2022-10-05 | $74.23 | $75.50 | $73.87 | $75.00 | $75.00 | 613,528 |
2022-10-04 | $74.09 | $75.13 | $74.07 | $75.13 | $75.13 | 426,849 |
2022-10-03 | $71.70 | $73.30 | $71.63 | $72.95 | $72.95 | 547,913 |
2022-09-30 | $71.94 | $72.65 | $70.99 | $71.02 | $71.02 | 383,589 |
2022-09-29 | $72.71 | $72.82 | $71.45 | $72.01 | $72.01 | 464,537 |
2022-09-28 | $72.26 | $73.85 | $71.99 | $73.51 | $73.51 | 869,157 |
2022-09-27 | $72.92 | $73.36 | $71.60 | $72.00 | $72.00 | 988,981 |
2022-09-26 | $72.63 | $73.37 | $71.98 | $72.20 | $72.20 | 555,488 |
2022-09-23 | $73.61 | $73.62 | $72.31 | $73.23 | $73.23 | 465,630 |
2022-09-22 | $74.91 | $75.02 | $74.23 | $74.36 | $74.36 | 450,974 |
2022-09-21 | $76.65 | $77.27 | $75.05 | $75.08 | $75.08 | 318,951 |
2022-09-20 | $76.50 | $76.62 | $75.72 | $76.24 | $76.24 | 296,567 |
2022-09-19 | $76.00 | $77.21 | $76.00 | $77.21 | $77.21 | 361,376 |
2022-09-16 | $76.36 | $76.74 | $75.98 | $76.68 | $76.68 | 462,112 |
2022-09-15 | $77.74 | $78.30 | $76.93 | $77.18 | $77.18 | 496,611 |
2022-09-14 | $78.17 | $78.45 | $77.40 | $78.09 | $78.09 | 243,076 |
2022-09-13 | $79.64 | $79.84 | $77.72 | $77.96 | $77.96 | 338,018 |
2022-09-12 | $81.09 | $81.64 | $81.05 | $81.43 | $81.43 | 326,115 |
2022-09-09 | $79.99 | $80.87 | $79.94 | $80.70 | $80.70 | 257,547 |
2022-09-08 | $78.46 | $79.56 | $78.29 | $79.44 | $79.44 | 236,613 |
2022-09-07 | $77.44 | $79.10 | $77.44 | $78.98 | $78.98 | 571,435 |
2022-09-06 | $78.00 | $78.19 | $77.08 | $77.50 | $77.50 | 288,151 |
2022-09-02 | $79.32 | $79.64 | $77.48 | $77.80 | $77.80 | 283,718 |
2022-09-01 | $77.89 | $78.63 | $77.39 | $78.63 | $78.63 | 594,698 |
2022-08-31 | $79.31 | $79.49 | $78.32 | $78.33 | $78.33 | 715,221 |
2022-08-30 | $80.09 | $80.09 | $78.59 | $78.98 | $78.98 | 555,036 |
2022-08-29 | $79.78 | $80.45 | $79.55 | $79.84 | $79.84 | 287,768 |
2022-08-26 | $83.14 | $83.17 | $80.30 | $80.30 | $80.30 | 672,154 |
2022-08-25 | $82.24 | $83.13 | $82.11 | $83.12 | $83.12 | 193,029 |
2022-08-24 | $81.77 | $82.29 | $81.65 | $81.99 | $81.99 | 183,847 |
2022-08-23 | $82.03 | $82.43 | $81.73 | $81.81 | $81.81 | 197,602 |
2022-08-22 | $82.80 | $82.80 | $81.84 | $82.01 | $82.01 | 488,891 |
2022-08-19 | $84.29 | $84.30 | $83.56 | $83.72 | $83.72 | 321,949 |
2022-08-18 | $84.63 | $84.97 | $84.40 | $84.80 | $84.80 | 210,951 |
2022-08-17 | $84.52 | $85.16 | $84.25 | $84.61 | $84.61 | 338,093 |
2022-08-16 | $84.76 | $85.63 | $84.68 | $85.20 | $85.20 | 211,782 |
2022-08-15 | $84.18 | $85.08 | $84.18 | $85.01 | $85.01 | 573,015 |
2022-08-12 | $83.67 | $84.67 | $83.52 | $84.64 | $84.64 | 1,939,073 |
2022-08-11 | $83.73 | $84.25 | $83.13 | $83.23 | $83.23 | 1,301,907 |
2022-08-10 | $82.89 | $83.29 | $82.72 | $83.29 | $83.29 | 277,095 |
2022-08-09 | $81.73 | $81.83 | $81.37 | $81.56 | $81.56 | 416,541 |
2022-08-08 | $82.23 | $82.80 | $81.78 | $81.94 | $81.94 | 258,507 |
2022-08-05 | $81.13 | $82.03 | $81.13 | $81.95 | $81.95 | 194,255 |
2022-08-04 | $82.04 | $82.18 | $81.73 | $82.03 | $82.03 | 279,272 |
2022-08-03 | $81.32 | $82.36 | $81.31 | $82.13 | $82.13 | 309,862 |
2022-08-02 | $81.11 | $81.86 | $80.71 | $80.91 | $80.91 | 320,171 |
2022-08-01 | $81.09 | $81.94 | $80.93 | $81.47 | $81.47 | 240,662 |
2022-07-29 | $80.68 | $81.78 | $80.61 | $81.61 | $81.61 | 536,678 |
2022-07-28 | $79.61 | $80.65 | $78.92 | $80.51 | $80.51 | 274,931 |
2022-07-27 | $78.29 | $79.87 | $78.12 | $79.55 | $79.55 | 370,389 |
2022-07-26 | $78.13 | $78.13 | $77.42 | $77.63 | $77.63 | 285,108 |
2022-07-25 | $78.60 | $78.67 | $78.06 | $78.52 | $78.52 | 293,022 |
2022-07-22 | $79.13 | $79.45 | $77.99 | $78.43 | $78.43 | 273,360 |
2022-07-21 | $78.27 | $79.19 | $77.79 | $79.19 | $79.19 | 467,305 |
2022-07-20 | $77.86 | $78.68 | $77.74 | $78.45 | $78.45 | 727,271 |
2022-07-19 | $76.73 | $78.02 | $76.64 | $77.89 | $77.89 | 404,924 |
2022-07-18 | $77.17 | $77.31 | $75.71 | $75.97 | $75.97 | 326,301 |
2022-07-15 | $76.00 | $76.63 | $75.73 | $76.57 | $76.57 | 369,679 |
2022-07-14 | $74.43 | $75.33 | $73.85 | $75.17 | $75.17 | 361,413 |
2022-07-13 | $74.68 | $75.93 | $74.61 | $75.36 | $75.36 | 358,866 |
2022-07-12 | $76.34 | $76.87 | $75.39 | $75.75 | $75.75 | 389,329 |
2022-07-11 | $76.79 | $76.94 | $76.30 | $76.42 | $76.42 | 275,589 |
2022-07-08 | $76.98 | $77.66 | $76.69 | $77.29 | $77.29 | 310,813 |
2022-07-07 | $76.55 | $77.49 | $76.55 | $77.31 | $77.31 | 246,321 |
2022-07-06 | $75.86 | $76.71 | $75.52 | $76.17 | $76.17 | 278,504 |
2022-07-05 | $74.68 | $75.93 | $74.16 | $75.93 | $75.93 | 276,550 |
2022-07-01 | $74.75 | $75.78 | $74.26 | $75.73 | $75.73 | 351,434 |
2022-06-30 | $74.75 | $75.62 | $74.08 | $74.94 | $74.94 | 627,458 |
2022-06-29 | $75.62 | $75.91 | $75.19 | $75.53 | $75.53 | 285,553 |
2022-06-28 | $77.56 | $78.00 | $75.56 | $75.59 | $75.59 | 322,922 |
2022-06-27 | $77.56 | $77.68 | $76.97 | $77.17 | $77.17 | 308,421 |
2022-06-24 | $75.70 | $77.35 | $75.70 | $77.35 | $77.35 | 349,873 |
2022-06-23 | $74.91 | $75.50 | $74.38 | $75.38 | $75.09 | 373,237 |
2022-06-22 | $73.76 | $75.32 | $73.71 | $74.54 | $74.25 | 270,923 |
2022-06-21 | $73.91 | $74.87 | $73.91 | $74.59 | $74.30 | 496,484 |
2022-06-17 | $72.74 | $73.53 | $72.20 | $72.88 | $72.60 | 524,986 |
2022-06-16 | $73.48 | $73.57 | $72.19 | $72.75 | $72.47 | 1,793,294 |
2022-06-15 | $74.80 | $76.05 | $73.86 | $75.13 | $74.84 | 478,158 |
2022-06-14 | $74.74 | $74.96 | $73.53 | $74.12 | $73.83 | 1,035,794 |
2022-06-13 | $75.31 | $75.75 | $74.07 | $74.40 | $74.11 | 701,323 |
2022-06-10 | $78.24 | $78.27 | $77.28 | $77.32 | $77.02 | 711,462 |
2022-06-09 | $81.03 | $81.45 | $79.53 | $79.55 | $79.24 | 252,938 |
2022-06-08 | $81.89 | $82.25 | $81.23 | $81.32 | $81.01 | 228,576 |
2022-06-07 | $80.84 | $82.39 | $80.73 | $82.27 | $81.95 | 268,785 |
2022-06-06 | $82.06 | $82.39 | $81.30 | $81.51 | $81.20 | 224,449 |
2022-06-03 | $81.59 | $81.90 | $81.11 | $81.25 | $80.94 | 229,894 |
2022-06-02 | $80.94 | $82.60 | $80.58 | $82.54 | $82.22 | 379,779 |
2022-06-01 | $82.26 | $82.38 | $80.56 | $81.03 | $80.72 | 352,861 |
2022-05-31 | $82.00 | $82.46 | $81.26 | $81.76 | $81.44 | 394,028 |
2022-05-27 | $80.80 | $82.39 | $80.80 | $82.36 | $82.04 | 437,886 |
2022-05-26 | $78.92 | $80.70 | $78.92 | $80.36 | $80.05 | 269,248 |
2022-05-25 | $77.64 | $79.08 | $77.64 | $78.69 | $78.39 | 265,688 |
2022-05-24 | $77.69 | $78.14 | $76.59 | $77.90 | $77.60 | 401,087 |
2022-05-23 | $77.75 | $78.64 | $77.30 | $78.47 | $78.17 | 309,203 |
2022-05-20 | $77.67 | $77.91 | $75.33 | $77.10 | $76.80 | 359,101 |
2022-05-19 | $76.92 | $77.99 | $76.58 | $77.09 | $76.79 | 591,861 |
2022-05-18 | $79.97 | $80.08 | $77.25 | $77.48 | $77.18 | 329,617 |
2022-05-17 | $80.64 | $81.02 | $79.93 | $80.96 | $80.65 | 333,433 |
2022-05-16 | $79.54 | $80.26 | $79.03 | $79.52 | $79.21 | 422,624 |
2022-05-13 | $78.75 | $80.09 | $78.75 | $79.80 | $79.49 | 344,272 |
2022-05-12 | $77.15 | $78.59 | $76.56 | $77.91 | $77.61 | 490,757 |
2022-05-11 | $78.95 | $80.08 | $77.72 | $77.82 | $77.52 | 662,029 |
2022-05-10 | $80.21 | $80.40 | $78.26 | $79.16 | $78.85 | 2,480,111 |
2022-05-09 | $80.16 | $80.46 | $78.63 | $78.97 | $78.67 | 6,137,007 |
2022-05-06 | $81.45 | $82.11 | $80.39 | $81.39 | $81.08 | 371,186 |
2022-05-05 | $84.15 | $84.15 | $81.13 | $81.93 | $81.61 | 305,286 |
2022-05-04 | $82.69 | $85.12 | $82.00 | $85.01 | $84.68 | 300,689 |
2022-05-03 | $82.20 | $83.11 | $82.06 | $82.60 | $82.28 | 438,913 |
2022-05-02 | $81.69 | $82.54 | $80.40 | $82.25 | $81.93 | 645,656 |
2022-04-29 | $84.00 | $84.47 | $81.62 | $81.74 | $81.42 | 291,280 |
2022-04-28 | $83.86 | $85.22 | $82.94 | $84.82 | $84.49 | 324,172 |
2022-04-27 | $82.98 | $84.02 | $82.52 | $82.94 | $82.62 | 476,118 |
2022-04-26 | $84.52 | $84.64 | $82.81 | $82.84 | $82.52 | 318,870 |
2022-04-25 | $84.04 | $85.09 | $83.18 | $85.08 | $84.75 | 772,488 |
2022-04-22 | $86.74 | $86.74 | $84.40 | $84.51 | $84.18 | 641,914 |
2022-04-21 | $88.76 | $89.15 | $86.73 | $86.89 | $86.55 | 484,330 |
2022-04-20 | $88.45 | $88.69 | $87.98 | $88.15 | $87.81 | 367,205 |
2022-04-19 | $86.43 | $88.16 | $86.43 | $87.99 | $87.65 | 404,548 |
2022-04-18 | $86.31 | $86.84 | $86.04 | $86.45 | $86.12 | 477,111 |
2022-04-14 | $87.58 | $87.90 | $86.52 | $86.53 | $86.20 | 359,691 |
2022-04-13 | $86.60 | $87.75 | $86.60 | $87.58 | $87.24 | 486,837 |
2022-04-12 | $87.65 | $88.14 | $86.32 | $86.61 | $86.28 | 521,311 |
2022-04-11 | $87.81 | $87.94 | $86.89 | $87.04 | $86.70 | 417,717 |
2022-04-08 | $88.42 | $89.01 | $88.12 | $88.39 | $88.05 | 213,197 |
2022-04-07 | $87.88 | $88.97 | $87.60 | $88.55 | $88.21 | 362,392 |
2022-04-06 | $87.89 | $88.46 | $87.43 | $88.03 | $87.69 | 687,675 |
2022-04-05 | $89.54 | $90.09 | $88.56 | $88.76 | $88.42 | 280,253 |
2022-04-04 | $89.30 | $89.91 | $89.10 | $89.85 | $89.50 | 303,709 |
2022-04-01 | $89.32 | $89.32 | $88.46 | $89.24 | $88.90 | 340,036 |
2022-03-31 | $90.30 | $90.37 | $88.96 | $89.04 | $88.70 | 428,908 |
2022-03-30 | $90.74 | $90.97 | $89.98 | $90.36 | $90.01 | 431,951 |
2022-03-29 | $90.54 | $91.16 | $90.20 | $91.01 | $90.66 | 455,941 |
2022-03-28 | $89.06 | $89.81 | $88.70 | $89.77 | $89.42 | 287,428 |
2022-03-25 | $89.03 | $89.24 | $88.37 | $89.23 | $88.89 | 325,368 |
2022-03-24 | $88.24 | $89.12 | $88.05 | $89.09 | $88.46 | 350,638 |
2022-03-23 | $88.63 | $88.76 | $87.89 | $87.92 | $87.30 | 304,688 |
2022-03-22 | $88.37 | $89.27 | $88.37 | $89.04 | $88.41 | 1,532,637 |
2022-03-21 | $88.22 | $88.63 | $87.46 | $88.08 | $87.46 | 358,589 |
2022-03-18 | $86.99 | $88.35 | $86.90 | $88.23 | $87.61 | 511,025 |
2022-03-17 | $85.85 | $87.26 | $85.80 | $87.22 | $86.60 | 438,866 |
2022-03-16 | $85.09 | $86.21 | $84.09 | $86.16 | $85.55 | 855,775 |
2022-03-15 | $82.96 | $84.47 | $82.88 | $84.31 | $83.71 | 1,787,267 |
2022-03-14 | $83.32 | $83.97 | $82.28 | $82.57 | $81.99 | 287,466 |
2022-03-11 | $84.87 | $84.99 | $83.08 | $83.19 | $82.60 | 370,146 |
2022-03-10 | $83.79 | $84.47 | $83.29 | $84.26 | $83.66 | 333,755 |
2022-03-09 | $84.32 | $85.18 | $83.91 | $84.70 | $84.10 | 406,844 |
2022-03-08 | $83.24 | $84.73 | $82.36 | $82.56 | $81.98 | 483,702 |
2022-03-07 | $85.69 | $85.69 | $83.25 | $83.32 | $82.73 | 395,465 |
2022-03-04 | $85.91 | $86.06 | $84.98 | $85.91 | $85.30 | 1,420,314 |
2022-03-03 | $87.38 | $87.46 | $86.11 | $86.54 | $85.93 | 386,755 |
2022-03-02 | $85.64 | $87.20 | $85.60 | $86.84 | $86.23 | 411,991 |
2022-03-01 | $86.25 | $86.57 | $84.74 | $85.22 | $84.62 | 364,821 |
2022-02-28 | $85.72 | $86.77 | $85.31 | $86.46 | $85.85 | 446,999 |
2022-02-25 | $85.04 | $86.79 | $84.77 | $86.79 | $86.18 | 493,835 |
2022-02-24 | $81.40 | $84.94 | $81.26 | $84.79 | $84.19 | 822,133 |
2022-02-23 | $85.69 | $85.77 | $83.40 | $83.54 | $82.95 | 589,634 |
2022-02-22 | $85.49 | $86.19 | $84.34 | $85.07 | $84.47 | 553,995 |
2022-02-18 | $86.54 | $86.84 | $85.57 | $85.97 | $85.36 | 358,033 |
2022-02-17 | $87.74 | $87.78 | $86.36 | $86.53 | $85.92 | 732,068 |
2022-02-16 | $87.92 | $88.58 | $87.40 | $88.28 | $87.66 | 372,312 |
2022-02-15 | $87.93 | $88.36 | $87.77 | $88.30 | $87.68 | 298,406 |
2022-02-14 | $87.35 | $87.51 | $86.29 | $87.02 | $86.40 | 377,474 |
2022-02-11 | $89.20 | $89.51 | $87.10 | $87.43 | $86.81 | 551,829 |
2022-02-10 | $89.57 | $90.75 | $88.69 | $89.15 | $88.52 | 412,044 |
2022-02-09 | $90.18 | $90.86 | $90.18 | $90.85 | $90.21 | 568,961 |
2022-02-08 | $88.50 | $89.59 | $88.30 | $89.42 | $88.79 | 363,142 |
2022-02-07 | $89.14 | $89.36 | $88.43 | $88.60 | $87.97 | 407,425 |
2022-02-04 | $88.62 | $89.69 | $87.98 | $88.87 | $88.24 | 276,100 |
2022-02-03 | $89.49 | $89.94 | $88.50 | $88.64 | $88.01 | 344,476 |
2022-02-02 | $90.45 | $90.94 | $89.93 | $90.80 | $90.16 | 436,099 |
2022-02-01 | $89.52 | $89.97 | $88.67 | $89.92 | $89.28 | 451,359 |
2022-01-31 | $87.56 | $89.34 | $87.40 | $89.18 | $88.55 | 341,775 |
2022-01-28 | $85.72 | $87.68 | $84.90 | $87.68 | $87.06 | 515,625 |
2022-01-27 | $86.95 | $87.61 | $85.25 | $85.63 | $85.02 | 456,444 |
2022-01-26 | $87.66 | $88.15 | $85.15 | $86.05 | $85.44 | 550,891 |
2022-01-25 | $86.41 | $87.40 | $85.05 | $86.35 | $85.74 | 2,957,885 |
2022-01-24 | $85.80 | $87.76 | $83.84 | $87.67 | $87.05 | 1,014,988 |
2022-01-21 | $88.37 | $89.03 | $87.07 | $87.12 | $86.50 | 765,234 |
2022-01-20 | $90.26 | $91.13 | $88.57 | $88.64 | $88.01 | 558,053 |
2022-01-19 | $91.05 | $91.37 | $89.75 | $89.82 | $89.18 | 1,058,776 |
2022-01-18 | $91.39 | $91.39 | $90.49 | $90.65 | $90.01 | 490,955 |
2022-01-14 | $91.76 | $92.47 | $91.46 | $92.39 | $91.74 | 316,863 |
2022-01-13 | $94.04 | $94.07 | $92.33 | $92.44 | $91.79 | 282,185 |
2022-01-12 | $93.87 | $94.16 | $93.30 | $93.74 | $93.08 | 388,579 |
2022-01-11 | $92.58 | $93.52 | $92.00 | $93.45 | $92.79 | 504,938 |
2022-01-10 | $92.20 | $92.73 | $90.91 | $92.65 | $91.99 | 476,226 |
2022-01-07 | $93.36 | $93.54 | $92.64 | $92.88 | $92.22 | 352,908 |
2022-01-06 | $93.22 | $93.97 | $92.85 | $93.33 | $92.67 | 391,159 |
2022-01-05 | $95.14 | $95.35 | $93.40 | $93.43 | $92.77 | 497,197 |
2022-01-04 | $95.68 | $95.78 | $94.92 | $95.29 | $94.62 | 366,562 |
2022-01-03 | $95.25 | $95.53 | $94.72 | $95.40 | $94.73 | 510,037 |
2021-12-31 | $95.30 | $95.50 | $95.09 | $95.14 | $94.47 | 244,037 |
2021-12-30 | $95.69 | $95.90 | $95.27 | $95.36 | $94.69 | 687,156 |
2021-12-29 | $95.42 | $95.80 | $95.29 | $95.62 | $94.94 | 255,060 |
2021-12-28 | $95.61 | $95.76 | $95.23 | $95.40 | $94.73 | 276,477 |
2021-12-27 | $94.41 | $95.50 | $94.41 | $95.50 | $94.82 | 283,572 |
2021-12-23 | $94.04 | $94.72 | $94.04 | $94.46 | $93.49 | 212,766 |
2021-12-22 | $92.88 | $93.88 | $92.88 | $93.88 | $92.91 | 340,229 |
2021-12-21 | $92.11 | $93.00 | $91.65 | $93.00 | $92.04 | 310,262 |
2021-12-20 | $91.34 | $91.44 | $90.62 | $91.44 | $90.50 | 321,920 |
2021-12-17 | $92.66 | $93.38 | $92.02 | $92.45 | $91.50 | 322,842 |
2021-12-16 | $94.55 | $94.55 | $92.91 | $93.29 | $92.33 | 342,659 |
2021-12-15 | $92.63 | $94.17 | $92.20 | $94.13 | $93.16 | 241,516 |
2021-12-14 | $92.55 | $92.99 | $92.04 | $92.60 | $91.64 | 444,259 |
2021-12-13 | $94.01 | $94.01 | $93.27 | $93.33 | $92.37 | 276,212 |
2021-12-10 | $93.73 | $94.12 | $93.31 | $94.10 | $93.13 | 288,505 |
2021-12-09 | $93.62 | $93.85 | $93.16 | $93.16 | $92.20 | 202,503 |
2021-12-08 | $93.75 | $93.96 | $93.36 | $93.92 | $92.95 | 194,910 |
2021-12-07 | $92.83 | $93.76 | $92.79 | $93.61 | $92.64 | 328,145 |
2021-12-06 | $91.23 | $92.05 | $90.72 | $91.68 | $90.73 | 216,301 |
2021-12-03 | $91.89 | $92.09 | $89.90 | $90.77 | $89.83 | 358,260 |
2021-12-02 | $90.16 | $91.87 | $90.10 | $91.50 | $90.56 | 331,703 |
2021-12-01 | $92.28 | $92.94 | $90.09 | $90.15 | $89.22 | 264,964 |
2021-11-30 | $92.59 | $92.96 | $91.14 | $91.30 | $90.36 | 407,636 |
2021-11-29 | $93.04 | $93.57 | $92.61 | $93.17 | $92.21 | 371,638 |
2021-11-26 | $92.75 | $93.00 | $91.88 | $92.17 | $91.22 | 317,515 |
2021-11-24 | $93.33 | $94.05 | $93.17 | $94.05 | $93.08 | 226,313 |
2021-11-23 | $93.48 | $93.88 | $92.91 | $93.78 | $92.81 | 480,562 |
2021-11-22 | $94.39 | $94.85 | $93.68 | $93.71 | $92.74 | 334,045 |
2021-11-19 | $94.26 | $94.53 | $94.02 | $94.04 | $93.07 | 241,603 |
2021-11-18 | $94.21 | $94.26 | $93.54 | $94.21 | $93.24 | 196,017 |
2021-11-17 | $94.27 | $94.27 | $93.85 | $93.97 | $93.00 | 363,862 |
2021-11-16 | $93.74 | $94.54 | $93.62 | $94.29 | $93.32 | 263,366 |
2021-11-15 | $94.08 | $94.09 | $93.65 | $93.84 | $92.87 | 1,111,836 |
2021-11-12 | $93.36 | $93.90 | $93.13 | $93.81 | $92.84 | 194,918 |
2021-11-11 | $93.21 | $93.21 | $92.97 | $93.07 | $92.11 | 221,491 |
2021-11-10 | $93.34 | $93.66 | $92.56 | $92.85 | $91.89 | 391,081 |
2021-11-09 | $93.83 | $93.90 | $93.33 | $93.72 | $92.75 | 274,143 |
2021-11-08 | $93.87 | $93.98 | $93.55 | $93.77 | $92.80 | 373,549 |
2021-11-05 | $93.74 | $94.05 | $93.24 | $93.58 | $92.61 | 260,762 |
2021-11-04 | $93.02 | $93.48 | $92.99 | $93.40 | $92.44 | 274,969 |
2021-11-03 | $92.26 | $92.96 | $92.13 | $92.95 | $91.99 | 249,702 |
2021-11-02 | $91.97 | $92.35 | $91.97 | $92.34 | $91.39 | 318,974 |
2021-11-01 | $92.05 | $92.08 | $91.59 | $91.92 | $90.97 | 209,923 |
2021-10-29 | $91.05 | $91.88 | $91.05 | $91.84 | $90.89 | 446,115 |
2021-10-28 | $90.96 | $91.59 | $90.91 | $91.59 | $90.64 | 285,837 |
2021-10-27 | $91.27 | $91.36 | $90.64 | $90.66 | $89.72 | 399,113 |
2021-10-26 | $91.48 | $91.68 | $91.12 | $91.20 | $90.26 | 291,410 |
2021-10-25 | $91.04 | $91.36 | $90.68 | $91.22 | $90.28 | 382,033 |
2021-10-22 | $90.93 | $91.20 | $90.50 | $90.92 | $89.98 | 239,278 |
2021-10-21 | $90.61 | $91.07 | $90.49 | $91.06 | $90.12 | 792,724 |
2021-10-20 | $90.30 | $90.73 | $90.25 | $90.62 | $89.68 | 852,417 |
2021-10-19 | $89.94 | $90.23 | $89.81 | $90.22 | $89.29 | 375,104 |
2021-10-18 | $88.78 | $89.60 | $88.72 | $89.55 | $88.63 | 242,574 |
2021-10-15 | $89.08 | $89.28 | $88.96 | $89.18 | $88.26 | 230,757 |
2021-10-14 | $87.86 | $88.66 | $87.83 | $88.59 | $87.68 | 235,371 |
2021-10-13 | $87.01 | $87.24 | $86.44 | $87.14 | $86.24 | 251,319 |
2021-10-12 | $87.14 | $87.21 | $86.56 | $86.76 | $85.86 | 233,000 |
2021-10-11 | $87.31 | $87.87 | $86.86 | $86.87 | $85.97 | 196,414 |
2021-10-08 | $87.88 | $87.88 | $87.31 | $87.35 | $86.45 | 267,293 |
2021-10-07 | $87.51 | $88.26 | $87.51 | $87.68 | $86.78 | 412,729 |
2021-10-06 | $85.80 | $86.89 | $85.50 | $86.87 | $85.97 | 1,520,462 |
2021-10-05 | $85.98 | $86.97 | $85.79 | $86.52 | $85.63 | 492,334 |
2021-10-04 | $86.55 | $86.63 | $85.18 | $85.66 | $84.78 | 283,165 |
2021-10-01 | $86.34 | $87.23 | $85.50 | $86.87 | $85.97 | 406,726 |
2021-09-30 | $87.36 | $87.53 | $85.98 | $86.03 | $85.14 | 394,421 |
2021-09-29 | $87.27 | $87.60 | $87.02 | $87.07 | $86.17 | 234,080 |
2021-09-28 | $88.17 | $88.23 | $86.84 | $86.97 | $86.07 | 295,178 |
2021-09-27 | $88.84 | $89.04 | $88.62 | $88.82 | $87.90 | 282,732 |
2021-09-24 | $88.72 | $89.28 | $88.72 | $89.10 | $88.18 | 211,526 |
2021-09-23 | $88.68 | $89.70 | $88.68 | $89.34 | $88.17 | 200,614 |
2021-09-22 | $88.02 | $88.71 | $87.84 | $88.29 | $87.14 | 210,780 |
2021-09-21 | $88.09 | $88.38 | $87.47 | $87.64 | $86.49 | 265,223 |
2021-09-20 | $87.81 | $88.18 | $86.63 | $87.62 | $86.47 | 576,022 |
2021-09-17 | $89.83 | $89.87 | $89.06 | $89.14 | $87.97 | 201,535 |
2021-09-16 | $89.93 | $90.16 | $89.34 | $89.98 | $88.80 | 199,030 |
2021-09-15 | $89.34 | $90.09 | $89.10 | $89.99 | $88.81 | 246,623 |
2021-09-14 | $89.98 | $90.02 | $89.09 | $89.28 | $88.11 | 247,187 |
2021-09-13 | $90.23 | $90.26 | $89.29 | $89.70 | $88.53 | 314,152 |
2021-09-10 | $90.67 | $90.70 | $89.64 | $89.69 | $88.52 | 268,359 |
2021-09-09 | $90.63 | $90.97 | $90.29 | $90.32 | $89.14 | 300,913 |
2021-09-08 | $90.73 | $90.80 | $90.32 | $90.68 | $89.49 | 339,829 |
2021-09-07 | $91.32 | $91.32 | $90.73 | $90.83 | $89.64 | 233,238 |
2021-09-03 | $91.11 | $91.43 | $91.03 | $91.34 | $90.15 | 184,883 |
2021-09-02 | $91.23 | $91.41 | $91.03 | $91.27 | $90.08 | 267,605 |
2021-09-01 | $91.11 | $91.25 | $90.92 | $90.97 | $89.78 | 348,507 |
2021-08-31 | $91.15 | $91.15 | $90.85 | $90.91 | $89.72 | 294,190 |
2021-08-30 | $90.87 | $91.27 | $90.82 | $91.07 | $89.88 | 735,239 |
2021-08-27 | $90.14 | $90.78 | $90.10 | $90.66 | $89.47 | 207,592 |
2021-08-26 | $90.42 | $90.42 | $89.91 | $89.91 | $88.73 | 330,122 |
2021-08-25 | $90.33 | $90.58 | $90.25 | $90.43 | $89.25 | 1,785,303 |
2021-08-24 | $90.26 | $90.38 | $90.05 | $90.20 | $89.02 | 303,813 |
2021-08-23 | $89.76 | $90.31 | $89.76 | $90.05 | $88.87 | 316,723 |
2021-08-20 | $88.83 | $89.48 | $88.72 | $89.36 | $88.19 | 181,902 |
2021-08-19 | $87.86 | $88.96 | $87.73 | $88.65 | $87.49 | 470,430 |
2021-08-18 | $89.18 | $89.58 | $88.46 | $88.46 | $87.30 | 242,942 |
2021-08-17 | $89.49 | $89.55 | $88.79 | $89.37 | $88.20 | 379,084 |
2021-08-16 | $89.54 | $90.06 | $89.23 | $90.06 | $88.88 | 914,930 |
2021-08-13 | $89.72 | $89.78 | $89.53 | $89.78 | $88.61 | 169,901 |
2021-08-12 | $89.38 | $89.63 | $89.16 | $89.62 | $88.45 | 333,510 |
2021-08-11 | $89.43 | $89.43 | $89.13 | $89.40 | $88.23 | 194,865 |
2021-08-10 | $89.19 | $89.36 | $89.06 | $89.13 | $87.96 | 389,786 |
2021-08-09 | $89.12 | $89.23 | $88.91 | $89.08 | $87.92 | 260,987 |
2021-08-06 | $89.08 | $89.24 | $88.90 | $89.06 | $87.90 | 199,895 |
2021-08-05 | $88.85 | $89.08 | $88.82 | $89.04 | $87.88 | 171,283 |
2021-08-04 | $88.68 | $88.88 | $88.51 | $88.60 | $87.44 | 290,291 |
2021-08-03 | $88.41 | $88.97 | $87.99 | $88.93 | $87.77 | 254,989 |
2021-08-02 | $88.76 | $88.91 | $88.18 | $88.26 | $87.11 | 201,317 |
2021-07-30 | $88.14 | $88.63 | $88.05 | $88.29 | $87.14 | 208,435 |
2021-07-29 | $88.53 | $89.01 | $88.53 | $88.74 | $87.58 | 247,584 |
2021-07-28 | $88.42 | $88.65 | $88.14 | $88.39 | $87.23 | 398,000 |
2021-07-27 | $88.57 | $88.57 | $87.70 | $88.30 | $87.15 | 582,742 |
2021-07-26 | $88.64 | $88.81 | $88.54 | $88.77 | $87.61 | 309,147 |
2021-07-23 | $88.11 | $88.78 | $87.92 | $88.68 | $87.52 | 221,997 |
2021-07-22 | $87.41 | $87.72 | $87.31 | $87.66 | $86.51 | 253,600 |
2021-07-21 | $87.02 | $87.42 | $86.96 | $87.42 | $86.28 | 405,043 |
2021-07-20 | $85.79 | $87.05 | $85.66 | $86.75 | $85.62 | 295,283 |
2021-07-19 | $85.63 | $85.79 | $85.02 | $85.60 | $84.48 | 352,269 |
2021-07-16 | $87.42 | $87.42 | $86.53 | $86.56 | $85.43 | 202,885 |
2021-07-15 | $87.14 | $87.29 | $86.69 | $87.05 | $85.91 | 385,845 |
2021-07-14 | $87.68 | $87.75 | $87.16 | $87.39 | $86.25 | 190,384 |
2021-07-13 | $87.48 | $87.81 | $87.25 | $87.33 | $86.19 | 193,431 |
2021-07-12 | $87.49 | $87.69 | $87.39 | $87.68 | $86.53 | 188,253 |
2021-07-09 | $86.81 | $87.47 | $86.81 | $87.40 | $86.26 | 347,618 |
2021-07-08 | $86.04 | $86.75 | $85.90 | $86.54 | $85.41 | 833,985 |
2021-07-07 | $87.19 | $87.37 | $86.72 | $87.32 | $86.18 | 255,312 |
2021-07-06 | $87.06 | $87.11 | $86.40 | $86.92 | $85.78 | 243,958 |
2021-07-02 | $86.63 | $87.10 | $86.61 | $87.01 | $85.87 | 202,913 |
2021-07-01 | $86.09 | $86.42 | $86.07 | $86.42 | $85.29 | 249,399 |
2021-06-30 | $86.00 | $86.13 | $85.96 | $86.03 | $84.91 | 225,989 |
2021-06-29 | $86.03 | $86.19 | $85.97 | $86.07 | $84.94 | 243,162 |
2021-06-28 | $85.75 | $86.00 | $85.60 | $85.97 | $84.85 | 292,995 |
2021-06-25 | $85.40 | $85.60 | $85.36 | $85.49 | $84.37 | 167,587 |
2021-06-24 | $85.17 | $85.34 | $85.16 | $85.19 | $84.08 | 205,438 |
2021-06-23 | $85.14 | $85.23 | $84.95 | $84.98 | $83.65 | 199,114 |
2021-06-22 | $84.54 | $85.22 | $84.45 | $85.03 | $83.70 | 3,152,456 |
2021-06-21 | $83.77 | $84.54 | $83.62 | $84.48 | $83.16 | 211,060 |
2021-06-18 | $83.92 | $83.94 | $83.44 | $83.48 | $82.17 | 183,195 |
2021-06-17 | $84.14 | $84.61 | $83.86 | $84.43 | $83.11 | 216,727 |
2021-06-16 | $84.73 | $84.77 | $83.76 | $84.23 | $82.91 | 283,722 |
2021-06-15 | $85.00 | $85.00 | $84.54 | $84.67 | $83.34 | 259,630 |
2021-06-14 | $84.77 | $84.93 | $84.52 | $84.93 | $83.60 | 209,365 |
2021-06-11 | $84.66 | $84.80 | $84.44 | $84.80 | $83.47 | 243,116 |
2021-06-10 | $84.28 | $84.63 | $84.05 | $84.49 | $83.17 | 244,516 |
2021-06-09 | $84.41 | $84.56 | $84.04 | $84.07 | $82.75 | 316,897 |
2021-06-08 | $84.30 | $84.34 | $83.78 | $84.18 | $82.86 | 363,144 |
2021-06-07 | $84.05 | $84.14 | $83.91 | $84.09 | $82.77 | 308,394 |
2021-06-04 | $83.74 | $84.14 | $83.73 | $84.05 | $82.73 | 235,962 |
2021-06-03 | $83.09 | $83.51 | $82.79 | $83.28 | $81.98 | 272,221 |
2021-06-02 | $83.63 | $83.78 | $83.41 | $83.63 | $82.32 | 321,126 |
2021-06-01 | $84.15 | $84.15 | $83.40 | $83.53 | $82.22 | 475,671 |
2021-05-28 | $83.86 | $83.97 | $83.64 | $83.64 | $82.33 | 290,229 |
2021-05-27 | $83.71 | $83.81 | $83.53 | $83.54 | $82.23 | 239,014 |
2021-05-26 | $83.42 | $83.58 | $83.30 | $83.46 | $82.15 | 255,265 |
2021-05-25 | $83.65 | $83.68 | $83.17 | $83.25 | $81.95 | 385,539 |
2021-05-24 | $83.09 | $83.65 | $83.09 | $83.38 | $82.08 | 409,022 |
2021-05-21 | $83.04 | $83.28 | $82.56 | $82.61 | $81.32 | 243,263 |
2021-05-20 | $81.87 | $82.94 | $81.87 | $82.69 | $81.40 | 215,877 |
2021-05-19 | $80.79 | $81.72 | $80.62 | $81.69 | $80.41 | 472,022 |
2021-05-18 | $82.50 | $82.64 | $81.82 | $81.88 | $80.60 | 490,114 |
2021-05-17 | $82.45 | $82.65 | $82.01 | $82.41 | $81.12 | 838,674 |
2021-05-14 | $82.02 | $82.87 | $82.02 | $82.65 | $81.36 | 3,833,682 |
2021-05-13 | $80.85 | $81.80 | $80.85 | $81.47 | $80.20 | 295,386 |
2021-05-12 | $81.71 | $81.85 | $80.34 | $80.46 | $79.20 | 479,743 |
2021-05-11 | $81.92 | $82.48 | $81.50 | $82.38 | $81.09 | 276,275 |
2021-05-10 | $83.81 | $83.87 | $82.97 | $83.01 | $81.71 | 273,515 |
2021-05-07 | $83.30 | $83.98 | $83.30 | $83.77 | $82.46 | 222,299 |
2021-05-06 | $82.57 | $83.11 | $82.12 | $83.07 | $81.77 | 356,020 |
2021-05-05 | $83.05 | $83.09 | $82.46 | $82.56 | $81.27 | 305,200 |
2021-05-04 | $82.90 | $82.90 | $81.90 | $82.73 | $81.44 | 496,511 |
2021-05-03 | $83.63 | $83.63 | $83.23 | $83.28 | $81.98 | 273,892 |
2021-04-30 | $83.32 | $83.55 | $83.05 | $83.18 | $81.88 | 259,668 |
2021-04-29 | $83.97 | $83.97 | $83.15 | $83.77 | $82.46 | 433,421 |
2021-04-28 | $83.60 | $83.72 | $83.32 | $83.37 | $82.07 | 518,608 |
2021-04-27 | $83.69 | $83.70 | $83.36 | $83.52 | $82.21 | 365,938 |
2021-04-26 | $83.66 | $83.74 | $83.40 | $83.61 | $82.30 | 3,105,177 |
2021-04-23 | $82.77 | $83.73 | $82.77 | $83.47 | $82.16 | 538,140 |
2021-04-22 | $83.20 | $83.47 | $82.37 | $82.60 | $81.31 | 536,598 |
2021-04-21 | $82.36 | $83.23 | $82.36 | $83.19 | $81.89 | 729,486 |
2021-04-20 | $82.71 | $82.97 | $82.18 | $82.45 | $81.16 | 544,458 |
2021-04-19 | $83.30 | $83.35 | $82.66 | $82.93 | $81.63 | 551,398 |
2021-04-16 | $83.44 | $83.56 | $83.17 | $83.48 | $82.17 | 245,384 |
2021-04-15 | $82.74 | $83.26 | $82.70 | $83.20 | $81.90 | 317,725 |
2021-04-14 | $82.59 | $82.77 | $82.10 | $82.17 | $80.88 | 345,439 |
2021-04-13 | $82.27 | $82.66 | $82.26 | $82.59 | $81.30 | 217,172 |
2021-04-12 | $82.12 | $82.32 | $81.95 | $82.30 | $81.01 | 234,099 |
2021-04-09 | $81.58 | $82.27 | $81.58 | $82.26 | $80.97 | 311,595 |
2021-04-08 | $81.50 | $81.67 | $81.37 | $81.67 | $80.39 | 211,375 |
2021-04-07 | $81.12 | $81.28 | $80.96 | $81.13 | $79.86 | 303,524 |
2021-04-06 | $81.05 | $81.45 | $81.00 | $81.12 | $79.85 | 316,348 |
2021-04-05 | $80.57 | $81.21 | $80.57 | $81.15 | $79.88 | 320,874 |
2021-04-01 | $79.57 | $80.03 | $79.55 | $80.03 | $78.78 | 430,258 |
2021-03-31 | $78.85 | $79.49 | $78.85 | $79.12 | $77.88 | 246,685 |
2021-03-30 | $78.57 | $78.76 | $78.28 | $78.62 | $77.39 | 272,374 |
2021-03-29 | $78.70 | $79.09 | $78.35 | $78.89 | $77.66 | 297,860 |
2021-03-26 | $77.90 | $79.03 | $77.79 | $78.98 | $77.74 | 297,861 |
2021-03-25 | $76.98 | $77.85 | $76.63 | $77.72 | $76.50 | 307,856 |
2021-03-24 | $78.56 | $78.66 | $77.60 | $77.60 | $76.16 | 259,913 |
2021-03-23 | $78.79 | $79.10 | $78.14 | $78.27 | $76.82 | 332,303 |
2021-03-22 | $78.17 | $79.13 | $78.17 | $78.88 | $77.42 | 257,187 |
2021-03-19 | $78.05 | $78.47 | $77.56 | $78.12 | $76.67 | 247,157 |
2021-03-18 | $78.66 | $79.00 | $77.84 | $77.97 | $76.53 | 583,217 |
2021-03-17 | $78.73 | $79.45 | $78.36 | $79.22 | $77.75 | 512,384 |
2021-03-16 | $79.35 | $79.54 | $78.82 | $79.08 | $77.62 | 337,952 |
2021-03-15 | $78.60 | $79.20 | $78.25 | $79.14 | $77.67 | 489,413 |
2021-03-12 | $78.04 | $78.52 | $77.85 | $78.46 | $77.01 | 266,539 |
2021-03-11 | $78.12 | $78.85 | $78.04 | $78.50 | $77.05 | 517,909 |
2021-03-10 | $77.69 | $77.87 | $77.30 | $77.50 | $76.07 | 351,171 |
2021-03-09 | $76.73 | $77.63 | $76.73 | $77.13 | $75.70 | 1,056,094 |
2021-03-08 | $76.49 | $77.08 | $75.81 | $75.83 | $74.43 | 399,196 |
2021-03-05 | $75.67 | $76.51 | $74.00 | $76.29 | $74.88 | 452,027 |
2021-03-04 | $75.91 | $76.49 | $74.03 | $74.93 | $73.54 | 480,238 |
2021-03-03 | $77.31 | $77.34 | $76.06 | $76.08 | $74.67 | 569,993 |
2021-03-02 | $78.30 | $78.30 | $77.39 | $77.45 | $76.02 | 513,092 |
2021-03-01 | $77.34 | $78.40 | $77.34 | $78.16 | $76.71 | 323,114 |
2021-02-26 | $76.98 | $77.30 | $75.85 | $76.32 | $74.91 | 1,328,941 |
2021-02-25 | $78.23 | $78.65 | $76.28 | $76.51 | $75.09 | 1,382,774 |
2021-02-24 | $77.69 | $78.64 | $77.26 | $78.56 | $77.11 | 1,086,291 |
2021-02-23 | $77.37 | $78.20 | $76.42 | $77.89 | $76.45 | 699,354 |
2021-02-22 | $78.41 | $78.56 | $77.99 | $77.99 | $76.55 | 457,670 |
2021-02-19 | $79.42 | $79.54 | $78.94 | $79.00 | $77.54 | 1,452,412 |
2021-02-18 | $78.84 | $79.37 | $78.55 | $79.19 | $77.72 | 515,554 |
2021-02-17 | $79.03 | $79.47 | $78.78 | $79.46 | $77.99 | 454,650 |
2021-02-16 | $80.07 | $80.07 | $79.35 | $79.51 | $78.04 | 552,144 |
2021-02-12 | $79.23 | $79.80 | $79.20 | $79.77 | $78.29 | 278,251 |
2021-02-11 | $79.45 | $79.48 | $78.91 | $79.35 | $77.88 | 301,335 |
2021-02-10 | $79.58 | $79.59 | $78.70 | $79.17 | $77.70 | 342,513 |
2021-02-09 | $78.97 | $79.30 | $78.97 | $79.18 | $77.71 | 394,473 |
2021-02-08 | $78.85 | $79.11 | $78.69 | $79.11 | $77.65 | 272,985 |
2021-02-05 | $78.50 | $78.63 | $78.25 | $78.56 | $77.11 | 405,611 |
2021-02-04 | $77.52 | $78.14 | $77.47 | $78.14 | $76.69 | 406,077 |
2021-02-03 | $77.59 | $77.64 | $77.05 | $77.28 | $75.85 | 326,585 |
2021-02-02 | $77.03 | $77.68 | $77.00 | $77.39 | $75.96 | 432,533 |
2021-02-01 | $75.84 | $76.54 | $75.35 | $76.35 | $74.94 | 396,493 |
2021-01-29 | $76.20 | $76.33 | $74.71 | $75.10 | $73.71 | 664,129 |
2021-01-28 | $76.30 | $77.33 | $76.26 | $76.51 | $75.09 | 342,479 |
2021-01-27 | $77.09 | $77.17 | $75.56 | $75.99 | $74.58 | 359,722 |
2021-01-26 | $78.11 | $78.16 | $77.73 | $77.85 | $76.41 | 337,044 |
2021-01-25 | $77.79 | $78.16 | $76.97 | $77.99 | $76.55 | 340,243 |
2021-01-22 | $77.54 | $77.89 | $77.45 | $77.69 | $76.25 | 443,690 |
2021-01-21 | $77.90 | $78.06 | $77.65 | $77.89 | $76.45 | 513,762 |
2021-01-20 | $77.16 | $77.90 | $77.05 | $77.75 | $76.31 | 954,462 |
2021-01-19 | $76.62 | $76.78 | $76.32 | $76.69 | $75.27 | 1,100,194 |
2021-01-15 | $76.31 | $76.43 | $75.66 | $76.12 | $74.71 | 287,862 |
2021-01-14 | $76.91 | $77.06 | $76.42 | $76.45 | $75.03 | 370,765 |
2021-01-13 | $76.69 | $76.99 | $76.51 | $76.79 | $75.37 | 507,293 |
2021-01-12 | $76.71 | $76.89 | $76.22 | $76.72 | $75.30 | 429,891 |
2021-01-11 | $76.39 | $77.06 | $76.39 | $76.64 | $75.22 | 381,077 |
2021-01-08 | $76.95 | $77.11 | $76.30 | $77.07 | $75.64 | 582,844 |
2021-01-07 | $75.91 | $76.73 | $75.88 | $76.54 | $75.12 | 336,664 |
2021-01-06 | $74.57 | $76.05 | $74.55 | $75.36 | $73.96 | 308,026 |
2021-01-05 | $74.47 | $75.21 | $74.43 | $75.10 | $73.71 | 309,884 |
2021-01-04 | $75.90 | $75.90 | $73.88 | $74.70 | $73.32 | 511,081 |
2020-12-31 | $75.29 | $75.78 | $75.09 | $75.69 | $74.29 | 233,067 |
2020-12-30 | $75.45 | $75.58 | $75.25 | $75.28 | $73.89 | 368,554 |
2020-12-29 | $75.80 | $75.89 | $75.10 | $75.21 | $73.82 | 264,359 |
2020-12-28 | $75.61 | $75.64 | $75.29 | $75.48 | $74.08 | 298,585 |
2020-12-24 | $74.91 | $75.07 | $74.76 | $75.06 | $73.67 | 139,508 |
2020-12-23 | $75.33 | $75.45 | $74.99 | $74.99 | $73.36 | 339,563 |
2020-12-22 | $75.17 | $75.28 | $74.81 | $75.10 | $73.46 | 273,577 |
2020-12-21 | $74.54 | $75.19 | $73.89 | $75.10 | $73.46 | 290,932 |
2020-12-18 | $75.61 | $75.61 | $74.85 | $75.32 | $73.68 | 242,363 |
2020-12-17 | $75.24 | $75.46 | $75.18 | $75.46 | $73.82 | 368,328 |
2020-12-16 | $74.75 | $75.07 | $74.59 | $74.90 | $73.27 | 321,783 |
2020-12-15 | $74.31 | $74.72 | $74.14 | $74.72 | $73.09 | 244,074 |
2020-12-14 | $74.39 | $74.72 | $73.76 | $73.76 | $72.15 | 272,846 |
2020-12-11 | $73.68 | $73.97 | $73.30 | $73.87 | $72.26 | 258,223 |
2020-12-10 | $73.64 | $74.14 | $73.43 | $73.97 | $72.36 | 230,700 |
2020-12-09 | $74.80 | $74.87 | $73.72 | $73.90 | $72.29 | 228,167 |
2020-12-08 | $74.22 | $74.81 | $74.15 | $74.72 | $73.09 | 344,852 |
2020-12-07 | $74.32 | $74.50 | $74.17 | $74.46 | $72.84 | 298,548 |
2020-12-04 | $74.04 | $74.44 | $74.03 | $74.41 | $72.79 | 268,360 |
2020-12-03 | $73.79 | $74.15 | $73.67 | $73.91 | $72.30 | 345,187 |
2020-12-02 | $73.60 | $73.83 | $73.43 | $73.82 | $72.21 | 779,246 |
2020-12-01 | $73.83 | $74.13 | $73.65 | $73.88 | $72.27 | 243,233 |
2020-11-30 | $73.18 | $73.29 | $72.48 | $73.22 | $71.62 | 287,219 |
2020-11-27 | $73.16 | $73.37 | $73.09 | $73.29 | $71.69 | 154,010 |
2020-11-25 | $72.90 | $72.99 | $72.64 | $72.92 | $71.33 | 454,644 |
2020-11-24 | $72.52 | $73.03 | $72.23 | $72.88 | $71.29 | 447,903 |
2020-11-23 | $72.04 | $72.34 | $71.64 | $72.09 | $70.52 | 248,286 |
2020-11-20 | $72.10 | $72.19 | $71.70 | $71.70 | $70.14 | 201,471 |
2020-11-19 | $71.60 | $72.18 | $71.39 | $72.12 | $70.55 | 226,242 |
2020-11-18 | $72.53 | $72.62 | $71.72 | $71.72 | $70.16 | 319,943 |
2020-11-17 | $72.52 | $72.77 | $72.14 | $72.51 | $70.93 | 735,439 |
2020-11-16 | $72.57 | $72.85 | $72.35 | $72.84 | $71.25 | 801,753 |
2020-11-13 | $71.67 | $72.29 | $71.55 | $72.17 | $70.60 | 241,091 |
2020-11-12 | $71.71 | $71.90 | $70.91 | $71.24 | $69.69 | 284,076 |
2020-11-11 | $71.58 | $72.00 | $71.47 | $71.82 | $70.25 | 329,924 |
2020-11-10 | $71.03 | $71.34 | $70.35 | $71.03 | $69.48 | 297,811 |
2020-11-09 | $73.90 | $74.03 | $71.18 | $71.18 | $69.63 | 509,384 |
2020-11-06 | $71.34 | $71.69 | $70.95 | $71.49 | $69.93 | 262,937 |
2020-11-05 | $71.18 | $71.74 | $71.07 | $71.39 | $69.83 | 239,179 |
2020-11-04 | $69.51 | $70.84 | $69.29 | $70.02 | $68.49 | 422,048 |
2020-11-03 | $67.77 | $68.72 | $67.72 | $68.40 | $66.91 | 294,382 |
2020-11-02 | $67.08 | $67.50 | $66.42 | $67.07 | $65.61 | 393,239 |
2020-10-30 | $66.66 | $67.00 | $65.63 | $66.35 | $64.90 | 365,811 |
2020-10-29 | $66.56 | $67.72 | $66.20 | $67.08 | $65.62 | 394,889 |
2020-10-28 | $67.60 | $67.68 | $66.38 | $66.50 | $65.05 | 358,448 |
2020-10-27 | $69.08 | $69.14 | $68.74 | $68.78 | $67.28 | 232,255 |
2020-10-26 | $69.49 | $69.70 | $68.22 | $68.96 | $67.46 | 331,815 |
2020-10-23 | $70.17 | $70.19 | $69.66 | $70.19 | $68.66 | 637,198 |
2020-10-22 | $69.79 | $70.08 | $69.23 | $69.98 | $68.45 | 569,992 |
2020-10-21 | $69.79 | $70.29 | $69.61 | $69.71 | $68.19 | 243,028 |
2020-10-20 | $69.94 | $70.55 | $69.74 | $69.85 | $68.33 | 497,398 |
2020-10-19 | $70.95 | $71.12 | $69.47 | $69.67 | $68.15 | 364,829 |
2020-10-16 | $71.04 | $71.36 | $70.70 | $70.72 | $69.18 | 319,773 |
2020-10-15 | $69.95 | $70.84 | $69.89 | $70.77 | $69.23 | 662,225 |
2020-10-14 | $71.34 | $71.59 | $70.65 | $70.79 | $69.25 | 707,372 |
2020-10-13 | $71.53 | $71.57 | $71.06 | $71.22 | $69.67 | 458,349 |
2020-10-12 | $71.00 | $71.87 | $70.90 | $71.56 | $70.00 | 292,066 |
2020-10-09 | $70.15 | $70.54 | $70.11 | $70.39 | $68.86 | 292,092 |
2020-10-08 | $69.64 | $69.85 | $69.48 | $69.80 | $68.28 | 401,983 |
2020-10-07 | $68.74 | $69.41 | $68.68 | $69.28 | $67.77 | 235,251 |
2020-10-06 | $69.13 | $69.51 | $68.02 | $68.11 | $66.63 | 391,547 |
2020-10-05 | $68.34 | $69.07 | $68.34 | $69.07 | $67.56 | 234,972 |
2020-10-02 | $67.34 | $68.24 | $67.34 | $67.91 | $66.43 | 825,256 |
2020-10-01 | $68.57 | $68.79 | $68.17 | $68.58 | $67.09 | 592,911 |
2020-09-30 | $67.67 | $68.66 | $67.64 | $68.05 | $66.57 | 345,605 |
2020-09-29 | $67.78 | $67.97 | $67.42 | $67.50 | $66.03 | 247,864 |
2020-09-28 | $67.61 | $67.92 | $67.40 | $67.81 | $66.33 | 365,827 |
2020-09-25 | $65.51 | $66.90 | $65.36 | $66.71 | $65.26 | 192,430 |
2020-09-24 | $65.16 | $66.28 | $64.88 | $65.65 | $64.22 | 224,659 |
2020-09-23 | $67.32 | $67.36 | $65.60 | $65.67 | $64.03 | 291,072 |
2020-09-22 | $66.88 | $67.34 | $66.32 | $67.24 | $65.56 | 308,388 |
2020-09-21 | $66.20 | $66.51 | $65.45 | $66.50 | $64.84 | 936,226 |
2020-09-18 | $68.08 | $68.08 | $66.51 | $67.10 | $65.42 | 492,364 |
2020-09-17 | $67.33 | $68.14 | $67.24 | $67.83 | $66.14 | 459,123 |
2020-09-16 | $68.99 | $69.21 | $68.33 | $68.39 | $66.68 | 312,109 |
2020-09-15 | $68.80 | $69.02 | $68.48 | $68.71 | $66.99 | 610,276 |
2020-09-14 | $68.03 | $68.57 | $67.92 | $68.28 | $66.57 | 415,918 |
2020-09-11 | $67.74 | $67.88 | $66.70 | $67.29 | $65.61 | 348,668 |
2020-09-10 | $68.92 | $69.06 | $67.12 | $67.36 | $65.68 | 294,116 |
2020-09-09 | $68.02 | $68.98 | $67.80 | $68.50 | $66.79 | 258,489 |
2020-09-08 | $67.68 | $68.06 | $67.00 | $67.11 | $65.43 | 291,616 |
2020-09-04 | $69.79 | $70.06 | $67.35 | $68.93 | $67.21 | 435,950 |
2020-09-03 | $71.80 | $71.93 | $69.10 | $69.65 | $67.91 | 276,875 |
2020-09-02 | $71.73 | $72.47 | $71.39 | $72.31 | $70.50 | 724,986 |
2020-09-01 | $70.81 | $71.26 | $70.68 | $71.26 | $69.48 | 288,546 |
2020-08-31 | $70.70 | $70.97 | $70.47 | $70.61 | $68.85 | 11,357,134 |
2020-08-28 | $70.56 | $70.72 | $70.29 | $70.70 | $68.93 | 173,611 |
2020-08-27 | $70.34 | $70.63 | $70.00 | $70.31 | $68.55 | 474,231 |
2020-08-26 | $69.73 | $70.28 | $69.54 | $70.21 | $68.46 | 1,416,912 |
2020-08-25 | $69.43 | $69.55 | $69.17 | $69.55 | $67.81 | 172,207 |
2020-08-24 | $69.28 | $69.34 | $68.93 | $69.34 | $67.61 | 203,017 |
2020-08-21 | $68.49 | $68.79 | $68.34 | $68.72 | $67.00 | 391,187 |
2020-08-20 | $68.00 | $68.65 | $68.00 | $68.56 | $66.85 | 281,615 |
2020-08-19 | $68.68 | $68.82 | $68.24 | $68.37 | $66.66 | 241,061 |
2020-08-18 | $68.61 | $68.73 | $68.23 | $68.62 | $66.91 | 209,924 |
2020-08-17 | $68.38 | $68.50 | $68.29 | $68.47 | $66.76 | 219,422 |
2020-08-14 | $68.02 | $68.20 | $67.89 | $68.09 | $66.39 | 197,499 |
2020-08-13 | $68.00 | $68.40 | $67.93 | $68.07 | $66.37 | 177,697 |
2020-08-12 | $67.65 | $68.26 | $67.65 | $68.07 | $66.37 | 417,842 |
2020-08-11 | $68.01 | $68.05 | $67.00 | $67.17 | $65.49 | 225,697 |
2020-08-10 | $67.82 | $67.84 | $67.26 | $67.81 | $66.12 | 435,720 |
2020-08-07 | $67.54 | $67.80 | $67.24 | $67.67 | $65.98 | 253,487 |
2020-08-06 | $67.32 | $67.72 | $67.16 | $67.69 | $66.00 | 190,241 |
2020-08-05 | $67.37 | $67.45 | $67.21 | $67.35 | $65.67 | 256,292 |
2020-08-04 | $66.77 | $67.08 | $66.62 | $67.08 | $65.40 | 217,830 |
2020-08-03 | $66.82 | $67.07 | $66.73 | $66.88 | $65.21 | 190,603 |
2020-07-31 | $66.34 | $66.41 | $65.41 | $66.41 | $64.75 | 262,141 |
2020-07-30 | $65.42 | $65.99 | $65.03 | $65.91 | $64.26 | 167,536 |
2020-07-29 | $65.41 | $66.20 | $65.41 | $66.08 | $64.43 | 354,890 |
2020-07-28 | $65.47 | $65.74 | $65.16 | $65.21 | $63.58 | 231,794 |
2020-07-27 | $65.25 | $65.65 | $65.08 | $65.63 | $63.99 | 194,972 |
2020-07-24 | $65.12 | $65.35 | $64.77 | $65.11 | $63.48 | 1,081,919 |
2020-07-23 | $66.22 | $66.49 | $65.28 | $65.56 | $63.92 | 412,145 |
2020-07-22 | $65.76 | $66.33 | $65.76 | $66.29 | $64.63 | 304,421 |
2020-07-21 | $66.23 | $66.25 | $65.64 | $65.81 | $64.17 | 354,321 |
2020-07-20 | $65.24 | $65.94 | $65.06 | $65.77 | $64.13 | 542,801 |
2020-07-17 | $65.23 | $65.41 | $64.84 | $65.27 | $63.64 | 178,459 |
2020-07-16 | $64.74 | $65.05 | $64.65 | $64.94 | $63.32 | 221,222 |
2020-07-15 | $65.22 | $65.37 | $64.63 | $65.17 | $63.54 | 384,165 |
2020-07-14 | $63.35 | $64.58 | $63.16 | $64.53 | $62.92 | 216,731 |
2020-07-13 | $64.85 | $65.30 | $63.62 | $63.63 | $62.04 | 288,141 |
2020-07-10 | $63.74 | $64.40 | $63.44 | $64.33 | $62.72 | 404,286 |
2020-07-09 | $64.18 | $64.18 | $63.04 | $63.82 | $62.23 | 257,502 |
2020-07-08 | $63.76 | $64.06 | $63.43 | $64.01 | $62.41 | 233,778 |
2020-07-07 | $63.88 | $64.33 | $63.53 | $63.59 | $62.00 | 275,220 |
2020-07-06 | $64.11 | $64.31 | $63.93 | $64.21 | $62.61 | 313,346 |
2020-07-02 | $63.72 | $63.93 | $63.15 | $63.26 | $61.68 | 523,165 |
2020-07-01 | $62.72 | $63.23 | $62.66 | $63.00 | $61.43 | 3,756,976 |
2020-06-30 | $61.72 | $62.86 | $61.70 | $62.60 | $61.04 | 241,440 |
2020-06-29 | $61.11 | $61.75 | $60.65 | $61.75 | $60.21 | 598,114 |
2020-06-26 | $61.97 | $62.14 | $60.80 | $60.86 | $59.34 | 232,900 |
2020-06-25 | $61.43 | $62.20 | $60.96 | $62.14 | $60.59 | 274,630 |
2020-06-24 | $62.72 | $62.81 | $61.18 | $61.60 | $60.06 | 540,428 |
2020-06-23 | $63.74 | $63.87 | $63.28 | $63.32 | $61.49 | 305,339 |
2020-06-22 | $62.61 | $63.26 | $62.41 | $63.16 | $61.34 | 345,263 |
2020-06-19 | $63.80 | $63.80 | $62.49 | $62.73 | $60.92 | 308,521 |
2020-06-18 | $62.72 | $63.13 | $62.72 | $63.06 | $61.24 | 236,222 |
2020-06-17 | $63.50 | $63.55 | $62.90 | $63.06 | $61.24 | 258,330 |
2020-06-16 | $63.61 | $63.69 | $62.26 | $63.18 | $61.36 | 946,914 |
2020-06-15 | $60.25 | $62.25 | $60.00 | $62.03 | $60.24 | 295,934 |
2020-06-12 | $62.35 | $62.43 | $60.35 | $61.46 | $59.69 | 309,338 |
2020-06-11 | $62.85 | $62.99 | $60.72 | $60.81 | $59.05 | 737,922 |
2020-06-10 | $64.68 | $64.87 | $64.08 | $64.34 | $62.48 | 1,098,699 |
2020-06-09 | $64.54 | $64.84 | $64.27 | $64.57 | $62.71 | 326,871 |
2020-06-08 | $64.45 | $65.05 | $64.35 | $65.05 | $63.17 | 765,807 |
2020-06-05 | $63.90 | $64.62 | $63.86 | $64.27 | $62.41 | 326,059 |
2020-06-04 | $63.01 | $63.33 | $62.45 | $62.92 | $61.10 | 276,313 |
2020-06-03 | $63.00 | $63.39 | $62.94 | $63.22 | $61.40 | 269,796 |
2020-06-02 | $62.36 | $62.54 | $61.94 | $62.54 | $60.73 | 454,552 |
2020-06-01 | $61.81 | $62.26 | $61.71 | $62.15 | $60.36 | 324,821 |
2020-05-29 | $61.30 | $61.98 | $60.92 | $61.87 | $60.08 | 218,635 |
2020-05-28 | $61.60 | $62.17 | $61.29 | $61.40 | $59.63 | 269,531 |
2020-05-27 | $61.14 | $61.39 | $60.02 | $61.37 | $59.60 | 907,919 |
2020-05-26 | $61.27 | $61.27 | $60.46 | $60.56 | $58.81 | 1,790,365 |
2020-05-22 | $59.76 | $59.97 | $59.52 | $59.95 | $58.22 | 550,950 |
2020-05-21 | $60.19 | $60.35 | $59.54 | $59.78 | $58.05 | 404,459 |
2020-05-20 | $60.09 | $60.43 | $60.01 | $60.22 | $58.48 | 323,365 |
2020-05-19 | $59.74 | $60.11 | $59.32 | $59.32 | $57.61 | 275,782 |
2020-05-18 | $59.38 | $60.11 | $59.38 | $59.79 | $58.06 | 680,275 |
2020-05-15 | $57.30 | $58.12 | $57.14 | $58.12 | $56.44 | 287,393 |
2020-05-14 | $56.64 | $57.79 | $56.13 | $57.78 | $56.11 | 377,422 |
2020-05-13 | $58.09 | $58.31 | $56.62 | $57.19 | $55.54 | 630,733 |
2020-05-12 | $59.60 | $59.71 | $58.13 | $58.13 | $56.45 | 384,768 |
2020-05-11 | $58.76 | $59.67 | $58.76 | $59.34 | $57.63 | 248,476 |
2020-05-08 | $58.94 | $59.28 | $58.70 | $59.17 | $57.46 | 445,226 |
2020-05-07 | $58.36 | $58.67 | $58.18 | $58.29 | $56.61 | 757,659 |
2020-05-06 | $58.35 | $58.45 | $57.60 | $57.60 | $55.94 | 852,179 |
2020-05-05 | $58.05 | $58.60 | $57.93 | $58.02 | $56.35 | 316,773 |
2020-05-04 | $56.81 | $57.50 | $56.54 | $57.45 | $55.79 | 339,015 |
2020-05-01 | $57.68 | $57.79 | $56.96 | $57.22 | $55.57 | 354,495 |
2020-04-30 | $59.02 | $59.13 | $58.42 | $58.69 | $57.00 | 661,832 |
2020-04-29 | $59.19 | $59.72 | $58.84 | $59.43 | $57.71 | 432,484 |
2020-04-28 | $59.00 | $59.07 | $57.93 | $58.01 | $56.34 | 542,373 |
2020-04-27 | $57.73 | $58.37 | $57.70 | $58.21 | $56.53 | 308,769 |
2020-04-24 | $56.81 | $57.41 | $56.39 | $57.30 | $55.65 | 309,757 |
2020-04-23 | $56.85 | $57.36 | $56.41 | $56.43 | $54.80 | 411,709 |
2020-04-22 | $56.43 | $56.90 | $56.11 | $56.62 | $54.99 | 373,638 |
2020-04-21 | $56.11 | $56.35 | $55.13 | $55.29 | $53.69 | 439,369 |
2020-04-20 | $57.35 | $58.00 | $57.03 | $57.04 | $55.39 | 446,180 |
2020-04-17 | $57.80 | $58.26 | $57.28 | $58.16 | $56.48 | 380,296 |
2020-04-16 | $56.54 | $56.79 | $55.89 | $56.64 | $55.01 | 429,703 |
2020-04-15 | $56.29 | $56.58 | $55.83 | $56.21 | $54.59 | 573,947 |
2020-04-14 | $56.87 | $57.60 | $56.73 | $57.53 | $55.87 | 526,979 |
2020-04-13 | $56.10 | $56.14 | $54.97 | $55.67 | $54.06 | 721,520 |
2020-04-09 | $56.17 | $56.98 | $55.86 | $56.38 | $54.75 | 650,176 |
2020-04-08 | $54.25 | $55.65 | $53.74 | $55.44 | $53.84 | 719,775 |
2020-04-07 | $55.37 | $55.50 | $53.58 | $53.58 | $52.03 | 695,431 |
2020-04-06 | $52.03 | $53.95 | $51.91 | $53.64 | $52.09 | 506,450 |
2020-04-03 | $50.72 | $51.10 | $49.56 | $50.08 | $48.63 | 435,327 |
2020-04-02 | $49.62 | $51.15 | $49.60 | $50.87 | $49.40 | 535,199 |
2020-04-01 | $50.25 | $50.93 | $49.44 | $49.94 | $48.50 | 704,072 |
2020-03-31 | $52.95 | $53.30 | $51.96 | $52.19 | $50.68 | 840,410 |
2020-03-30 | $51.90 | $53.28 | $51.53 | $53.18 | $51.64 | 856,771 |
2020-03-27 | $51.34 | $52.88 | $50.98 | $51.51 | $50.02 | 1,663,184 |
2020-03-26 | $50.43 | $53.19 | $50.42 | $52.94 | $51.41 | 832,565 |
2020-03-25 | $49.66 | $51.81 | $48.53 | $49.97 | $48.53 | 1,539,845 |
2020-03-24 | $47.65 | $49.65 | $47.58 | $49.54 | $47.82 | 1,207,557 |
2020-03-23 | $46.32 | $46.70 | $44.44 | $45.31 | $43.73 | 1,218,000 |
2020-03-20 | $49.44 | $49.89 | $46.55 | $46.56 | $44.94 | 880,158 |
2020-03-19 | $48.37 | $50.16 | $47.15 | $48.85 | $47.15 | 1,224,368 |
2020-03-18 | $48.40 | $49.89 | $46.34 | $49.00 | $47.30 | 1,289,397 |
2020-03-17 | $49.52 | $51.94 | $48.00 | $51.49 | $49.70 | 1,383,566 |
2020-03-16 | $48.99 | $52.05 | $47.52 | $48.68 | $46.99 | 998,858 |
2020-03-13 | $53.49 | $54.95 | $50.69 | $54.95 | $53.04 | 898,328 |
2020-03-12 | $52.01 | $54.13 | $44.30 | $50.55 | $48.79 | 1,038,525 |
2020-03-11 | $57.26 | $57.53 | $55.24 | $55.90 | $53.96 | 572,857 |
2020-03-10 | $57.97 | $58.77 | $55.80 | $58.75 | $56.71 | 841,324 |
2020-03-09 | $56.26 | $57.92 | $55.02 | $56.02 | $54.07 | 1,043,241 |
2020-03-06 | $59.55 | $60.66 | $58.94 | $60.39 | $58.29 | 442,149 |
2020-03-05 | $61.89 | $62.59 | $60.91 | $61.45 | $59.31 | 354,245 |
2020-03-04 | $62.02 | $63.45 | $61.56 | $63.43 | $61.22 | 551,527 |
2020-03-03 | $62.67 | $63.46 | $60.35 | $60.83 | $58.71 | 744,649 |
2020-03-02 | $60.34 | $62.50 | $59.61 | $62.50 | $60.33 | 1,088,601 |
2020-02-28 | $58.68 | $59.99 | $57.98 | $59.99 | $57.90 | 2,255,026 |
2020-02-27 | $61.90 | $62.81 | $60.45 | $60.45 | $58.35 | 838,621 |
2020-02-26 | $63.73 | $64.52 | $63.03 | $63.19 | $60.99 | 492,703 |
2020-02-25 | $65.65 | $65.74 | $63.27 | $63.47 | $61.26 | 521,704 |
2020-02-24 | $65.34 | $65.98 | $65.10 | $65.36 | $63.09 | 380,480 |
2020-02-21 | $67.84 | $67.91 | $67.24 | $67.43 | $65.08 | 240,426 |
2020-02-20 | $68.23 | $68.40 | $67.43 | $68.14 | $65.77 | 303,914 |
2020-02-19 | $68.32 | $68.47 | $68.29 | $68.33 | $65.95 | 312,146 |
2020-02-18 | $68.03 | $68.20 | $67.83 | $68.08 | $65.71 | 212,913 |
2020-02-14 | $68.15 | $68.24 | $67.97 | $68.24 | $65.87 | 1,091,873 |
2020-02-13 | $67.77 | $68.24 | $67.71 | $68.04 | $65.67 | 611,708 |
2020-02-12 | $67.97 | $68.08 | $67.85 | $68.05 | $65.68 | 459,274 |
2020-02-11 | $67.77 | $67.93 | $67.56 | $67.67 | $65.32 | 212,532 |
2020-02-10 | $66.82 | $67.49 | $66.82 | $67.49 | $65.14 | 440,984 |
2020-02-07 | $67.06 | $67.19 | $66.87 | $66.98 | $64.65 | 438,143 |
2020-02-06 | $67.33 | $67.33 | $67.12 | $67.30 | $64.96 | 242,246 |
2020-02-05 | $67.03 | $67.11 | $66.68 | $67.08 | $64.75 | 318,087 |
2020-02-04 | $66.20 | $66.59 | $66.17 | $66.41 | $64.10 | 326,849 |
2020-02-03 | $65.22 | $65.83 | $65.22 | $65.44 | $63.16 | 250,554 |
2020-01-31 | $65.96 | $65.96 | $64.74 | $64.95 | $62.69 | 1,296,244 |
2020-01-30 | $65.49 | $66.12 | $65.35 | $66.11 | $63.81 | 242,062 |
2020-01-29 | $66.26 | $66.27 | $65.83 | $65.86 | $63.57 | 223,264 |
2020-01-28 | $65.66 | $66.16 | $65.53 | $65.99 | $63.69 | 215,515 |
2020-01-27 | $65.16 | $65.62 | $65.05 | $65.35 | $63.08 | 305,980 |
2020-01-24 | $67.06 | $67.06 | $66.00 | $66.30 | $63.99 | 767,509 |
2020-01-23 | $66.71 | $66.93 | $66.44 | $66.91 | $64.58 | 209,797 |
2020-01-22 | $66.92 | $67.14 | $66.80 | $66.84 | $64.52 | 6,540,366 |
2020-01-21 | $66.63 | $66.86 | $66.62 | $66.70 | $64.38 | 489,290 |
2020-01-17 | $66.71 | $66.80 | $66.61 | $66.80 | $64.48 | 308,833 |
2020-01-16 | $66.28 | $66.56 | $66.25 | $66.53 | $64.22 | 318,223 |
2020-01-15 | $65.79 | $66.15 | $65.79 | $65.96 | $63.67 | 204,833 |
2020-01-14 | $65.87 | $66.05 | $65.73 | $65.80 | $63.51 | 284,390 |
2020-01-13 | $65.63 | $65.90 | $65.57 | $65.90 | $63.61 | 226,156 |
2020-01-10 | $65.76 | $65.77 | $65.38 | $65.45 | $63.17 | 255,423 |
2020-01-09 | $65.51 | $65.62 | $65.40 | $65.61 | $63.33 | 357,051 |
2020-01-08 | $64.82 | $65.41 | $64.82 | $65.13 | $62.86 | 264,364 |
2020-01-07 | $64.90 | $64.95 | $64.72 | $64.79 | $62.54 | 216,654 |
2020-01-06 | $64.40 | $64.98 | $64.38 | $64.98 | $62.72 | 265,092 |
2020-01-03 | $64.55 | $64.99 | $64.55 | $64.75 | $62.50 | 1,002,938 |
2020-01-02 | $65.05 | $65.17 | $64.78 | $65.16 | $62.89 | 582,870 |
2019-12-31 | $64.42 | $64.74 | $64.40 | $64.67 | $62.42 | 262,949 |
2019-12-30 | $64.88 | $64.88 | $64.39 | $64.55 | $62.31 | 256,995 |
2019-12-27 | $64.98 | $64.98 | $64.75 | $64.84 | $62.58 | 132,164 |
2019-12-26 | $64.67 | $64.83 | $64.67 | $64.83 | $62.58 | 187,600 |
2019-12-24 | $64.66 | $64.66 | $64.48 | $64.55 | $62.31 | 155,195 |
2019-12-23 | $65.03 | $65.03 | $64.79 | $64.81 | $62.28 | 444,522 |
2019-12-20 | $64.73 | $64.94 | $64.73 | $64.87 | $62.34 | 351,095 |
2019-12-19 | $64.25 | $64.51 | $64.25 | $64.47 | $61.96 | 318,268 |
2019-12-18 | $64.29 | $64.32 | $64.19 | $64.21 | $61.71 | 232,867 |
2019-12-17 | $64.33 | $64.34 | $64.16 | $64.19 | $61.69 | 173,628 |
2019-12-16 | $64.07 | $64.34 | $64.00 | $64.18 | $61.68 | 263,472 |
2019-12-13 | $63.73 | $63.99 | $63.52 | $63.75 | $61.27 | 284,448 |
2019-12-12 | $63.24 | $63.89 | $63.20 | $63.73 | $61.25 | 381,739 |
2019-12-11 | $63.19 | $63.32 | $63.12 | $63.25 | $60.78 | 193,074 |
2019-12-10 | $63.23 | $63.30 | $63.04 | $63.11 | $60.65 | 258,580 |
2019-12-09 | $63.31 | $63.44 | $63.17 | $63.17 | $60.71 | 192,297 |
2019-12-06 | $63.34 | $63.52 | $63.34 | $63.40 | $60.93 | 292,998 |
2019-12-05 | $62.93 | $62.93 | $62.63 | $62.88 | $60.43 | 226,422 |
2019-12-04 | $62.66 | $62.92 | $62.66 | $62.81 | $60.36 | 210,838 |
2019-12-03 | $62.23 | $62.44 | $62.00 | $62.44 | $60.01 | 245,077 |
2019-12-02 | $63.42 | $63.42 | $62.70 | $62.83 | $60.38 | 248,589 |
2019-11-29 | $63.50 | $63.55 | $63.30 | $63.33 | $60.86 | 113,138 |
2019-11-27 | $63.45 | $63.64 | $63.35 | $63.57 | $61.09 | 174,638 |
2019-11-26 | $63.13 | $63.34 | $63.10 | $63.28 | $60.81 | 202,397 |
2019-11-25 | $62.84 | $63.11 | $62.84 | $63.07 | $60.61 | 374,641 |
2019-11-22 | $62.67 | $62.68 | $62.40 | $62.64 | $60.20 | 197,439 |
2019-11-21 | $62.73 | $62.73 | $62.43 | $62.53 | $60.09 | 180,233 |
2019-11-20 | $62.80 | $62.92 | $62.38 | $62.72 | $60.28 | 234,646 |
2019-11-19 | $63.01 | $63.01 | $62.74 | $62.89 | $60.44 | 246,926 |
2019-11-18 | $62.69 | $62.89 | $62.65 | $62.86 | $60.41 | 386,029 |
2019-11-15 | $62.57 | $62.75 | $62.41 | $62.75 | $60.30 | 281,710 |
2019-11-14 | $62.11 | $62.29 | $62.03 | $62.29 | $59.86 | 1,204,979 |
2019-11-13 | $61.83 | $62.22 | $61.83 | $62.14 | $59.72 | 327,549 |
2019-11-12 | $62.01 | $62.22 | $61.92 | $62.05 | $59.63 | 235,052 |
2019-11-11 | $61.76 | $61.96 | $61.76 | $61.95 | $59.54 | 202,439 |
2019-11-08 | $61.83 | $62.00 | $61.65 | $62.00 | $59.58 | 139,132 |
2019-11-07 | $62.03 | $62.17 | $61.79 | $61.87 | $59.46 | 175,933 |
2019-11-06 | $61.75 | $61.78 | $61.55 | $61.72 | $59.31 | 197,998 |
2019-11-05 | $61.89 | $61.96 | $61.67 | $61.69 | $59.29 | 219,665 |
2019-11-04 | $62.00 | $62.04 | $61.76 | $61.81 | $59.40 | 276,058 |
2019-11-01 | $61.42 | $61.67 | $61.37 | $61.67 | $59.27 | 180,606 |
2019-10-31 | $61.30 | $61.30 | $60.83 | $61.13 | $58.75 | 249,853 |
2019-10-30 | $61.15 | $61.33 | $60.90 | $61.30 | $58.91 | 166,540 |
2019-10-29 | $61.05 | $61.32 | $61.05 | $61.14 | $58.76 | 236,601 |
2019-10-28 | $61.05 | $61.25 | $61.05 | $61.16 | $58.78 | 311,190 |
2019-10-25 | $60.49 | $60.94 | $60.48 | $60.83 | $58.46 | 331,847 |
2019-10-24 | $60.63 | $60.67 | $60.39 | $60.63 | $58.27 | 299,061 |
2019-10-23 | $60.22 | $60.44 | $60.17 | $60.44 | $58.08 | 535,735 |
2019-10-22 | $60.68 | $60.70 | $60.29 | $60.29 | $57.94 | 414,195 |
2019-10-21 | $60.47 | $60.55 | $60.33 | $60.55 | $58.19 | 158,824 |
2019-10-18 | $60.24 | $60.41 | $59.97 | $60.16 | $57.82 | 279,614 |
2019-10-17 | $60.49 | $60.58 | $60.27 | $60.39 | $58.04 | 361,237 |
2019-10-16 | $60.26 | $60.35 | $60.12 | $60.22 | $57.87 | 213,552 |
2019-10-15 | $60.04 | $60.50 | $59.98 | $60.36 | $58.01 | 673,645 |
2019-10-14 | $59.84 | $59.94 | $59.62 | $59.81 | $57.48 | 155,734 |
2019-10-11 | $59.86 | $60.35 | $59.83 | $59.90 | $57.57 | 220,902 |
2019-10-10 | $58.81 | $59.40 | $58.81 | $59.24 | $56.93 | 188,410 |
2019-10-09 | $58.74 | $59.03 | $58.62 | $58.85 | $56.56 | 803,985 |
2019-10-08 | $58.83 | $58.96 | $58.29 | $58.31 | $56.04 | 478,835 |
2019-10-07 | $59.27 | $59.62 | $59.14 | $59.22 | $56.91 | 263,276 |
2019-10-04 | $58.84 | $59.48 | $58.84 | $59.42 | $57.10 | 294,328 |
2019-10-03 | $58.15 | $58.62 | $57.56 | $58.62 | $56.34 | 532,811 |
2019-10-02 | $58.90 | $58.90 | $57.91 | $58.17 | $55.90 | 402,195 |
2019-10-01 | $60.08 | $60.23 | $59.20 | $59.24 | $56.93 | 831,419 |
2019-09-30 | $59.74 | $60.05 | $59.74 | $59.89 | $57.56 | 177,129 |
2019-09-27 | $60.14 | $60.15 | $59.25 | $59.57 | $57.25 | 211,527 |
2019-09-26 | $60.07 | $60.12 | $59.66 | $59.97 | $57.63 | 229,040 |
2019-09-25 | $59.75 | $60.17 | $59.45 | $60.07 | $57.73 | 1,445,050 |
2019-09-24 | $60.40 | $60.49 | $59.51 | $59.69 | $57.36 | 491,728 |
2019-09-23 | $60.22 | $60.53 | $60.22 | $60.42 | $57.84 | 1,272,343 |
2019-09-20 | $60.80 | $60.86 | $60.25 | $60.38 | $57.80 | 166,214 |
2019-09-19 | $60.75 | $60.94 | $60.58 | $60.64 | $58.05 | 192,521 |
2019-09-18 | $60.55 | $60.68 | $60.07 | $60.67 | $58.08 | 222,357 |
2019-09-17 | $60.35 | $60.66 | $60.35 | $60.65 | $58.06 | 217,218 |
2019-09-16 | $60.27 | $60.50 | $60.23 | $60.40 | $57.82 | 260,061 |
2019-09-13 | $60.76 | $60.85 | $60.51 | $60.61 | $58.02 | 299,944 |
2019-09-12 | $60.75 | $60.93 | $60.57 | $60.67 | $58.08 | 499,028 |
2019-09-11 | $60.14 | $60.55 | $60.04 | $60.55 | $57.96 | 242,252 |
2019-09-10 | $59.98 | $60.07 | $59.65 | $60.07 | $57.50 | 201,700 |
2019-09-09 | $60.44 | $60.44 | $59.95 | $60.17 | $57.60 | 284,478 |
2019-09-06 | $60.28 | $60.38 | $60.16 | $60.24 | $57.66 | 256,300 |
2019-09-05 | $59.93 | $60.32 | $59.90 | $60.17 | $57.60 | 280,500 |
2019-09-04 | $59.18 | $59.38 | $59.04 | $59.34 | $56.80 | 924,000 |
2019-09-03 | $58.67 | $58.90 | $58.47 | $58.76 | $56.25 | 816,056 |
2019-08-30 | $59.39 | $59.39 | $58.86 | $59.07 | $56.54 | 230,041 |
2019-08-29 | $58.86 | $59.19 | $58.67 | $59.09 | $56.56 | 217,506 |
2019-08-28 | $57.77 | $58.35 | $57.62 | $58.32 | $55.83 | 265,213 |
2019-08-27 | $58.46 | $58.49 | $57.78 | $57.94 | $55.46 | 251,925 |
2019-08-26 | $58.35 | $58.35 | $57.71 | $58.13 | $55.64 | 1,375,234 |
2019-08-23 | $58.73 | $59.03 | $57.27 | $57.49 | $55.03 | 218,750 |
2019-08-22 | $59.16 | $59.27 | $58.63 | $59.01 | $56.49 | 631,809 |
2019-08-21 | $58.95 | $59.07 | $58.87 | $59.02 | $56.50 | 282,946 |
2019-08-20 | $58.77 | $58.89 | $58.44 | $58.44 | $55.94 | 1,098,852 |
2019-08-19 | $58.82 | $59.00 | $58.70 | $58.87 | $56.35 | 259,495 |
2019-08-16 | $57.65 | $58.26 | $57.65 | $58.18 | $55.69 | 174,915 |
2019-08-15 | $57.35 | $57.46 | $56.87 | $57.32 | $54.87 | 445,547 |
2019-08-14 | $58.01 | $58.08 | $57.12 | $57.12 | $54.68 | 392,682 |
2019-08-13 | $57.94 | $59.19 | $57.86 | $58.87 | $56.35 | 610,580 |
2019-08-12 | $58.38 | $58.44 | $57.81 | $57.98 | $55.50 | 222,407 |
2019-08-09 | $58.92 | $58.98 | $58.32 | $58.69 | $56.18 | 251,432 |
2019-08-08 | $58.38 | $59.18 | $58.30 | $59.15 | $56.62 | 637,161 |
2019-08-07 | $57.36 | $58.21 | $56.86 | $58.06 | $55.58 | 4,166,720 |
2019-08-06 | $57.54 | $57.98 | $57.23 | $57.90 | $55.42 | 3,595,111 |
2019-08-05 | $57.98 | $58.00 | $56.67 | $57.12 | $54.68 | 1,035,410 |
2019-08-02 | $59.19 | $59.19 | $58.56 | $58.87 | $56.35 | 1,001,553 |
2019-08-01 | $59.90 | $60.56 | $59.20 | $59.37 | $56.83 | 582,909 |
2019-07-31 | $60.55 | $60.58 | $59.41 | $59.85 | $57.29 | 286,054 |
2019-07-30 | $60.45 | $60.60 | $60.30 | $60.51 | $57.92 | 272,150 |
2019-07-29 | $60.75 | $60.80 | $60.53 | $60.67 | $58.08 | 582,987 |
2019-07-26 | $60.53 | $60.80 | $60.49 | $60.73 | $58.13 | 252,372 |
2019-07-25 | $60.53 | $60.53 | $60.19 | $60.31 | $57.73 | 284,687 |
2019-07-24 | $60.15 | $60.65 | $60.15 | $60.62 | $58.03 | 2,817,106 |
2019-07-23 | $60.18 | $60.33 | $59.96 | $60.31 | $57.73 | 193,400 |
2019-07-22 | $59.90 | $60.06 | $59.78 | $59.95 | $57.39 | 2,627,982 |
2019-07-19 | $60.44 | $60.45 | $59.78 | $59.78 | $57.22 | 6,754,359 |
2019-07-18 | $59.88 | $60.27 | $59.77 | $60.20 | $57.63 | 373,682 |
2019-07-17 | $60.31 | $60.31 | $59.96 | $59.96 | $57.40 | 5,058,058 |
2019-07-16 | $60.51 | $60.51 | $60.23 | $60.27 | $57.69 | 183,783 |
2019-07-15 | $60.58 | $60.58 | $60.42 | $60.54 | $57.95 | 209,507 |
2019-07-12 | $60.29 | $60.52 | $60.27 | $60.49 | $57.90 | 179,388 |
2019-07-11 | $60.18 | $60.22 | $59.97 | $60.21 | $57.63 | 902,085 |
2019-07-10 | $59.99 | $60.21 | $59.87 | $60.01 | $57.44 | 793,343 |
2019-07-09 | $59.43 | $59.83 | $59.43 | $59.77 | $57.21 | 177,451 |
2019-07-08 | $59.71 | $59.77 | $59.54 | $59.66 | $57.11 | 512,779 |
2019-07-05 | $59.78 | $60.00 | $59.48 | $59.93 | $57.37 | 115,391 |
2019-07-03 | $59.66 | $60.03 | $59.63 | $60.03 | $57.46 | 138,264 |
2019-07-02 | $59.32 | $59.50 | $59.18 | $59.50 | $56.96 | 183,624 |
2019-07-01 | $59.51 | $59.60 | $59.06 | $59.31 | $56.77 | 719,245 |
2019-06-28 | $58.61 | $58.86 | $58.53 | $58.77 | $56.26 | 249,956 |
2019-06-27 | $58.31 | $58.53 | $58.29 | $58.42 | $55.92 | 188,071 |
2019-06-26 | $58.46 | $58.60 | $58.15 | $58.15 | $55.66 | 239,798 |
2019-06-25 | $58.86 | $58.86 | $58.26 | $58.29 | $55.80 | 169,225 |
2019-06-24 | $58.96 | $59.02 | $58.80 | $58.83 | $56.31 | 205,793 |
2019-06-21 | $59.22 | $59.43 | $59.13 | $59.17 | $56.40 | 316,206 |
2019-06-20 | $59.40 | $59.41 | $58.87 | $59.33 | $56.55 | 501,029 |
2019-06-19 | $58.62 | $58.89 | $58.49 | $58.81 | $56.05 | 173,084 |
2019-06-18 | $58.41 | $58.81 | $58.25 | $58.58 | $55.83 | 305,487 |
2019-06-17 | $58.10 | $58.19 | $58.00 | $58.03 | $55.31 | 197,846 |
2019-06-14 | $58.07 | $58.17 | $57.88 | $58.03 | $55.31 | 163,851 |
2019-06-13 | $58.05 | $58.19 | $57.93 | $58.16 | $55.43 | 170,614 |
2019-06-12 | $57.89 | $58.01 | $57.76 | $57.86 | $55.15 | 236,696 |
2019-06-11 | $58.41 | $58.43 | $57.79 | $57.92 | $55.21 | 156,107 |
2019-06-10 | $58.07 | $58.36 | $57.99 | $57.99 | $55.27 | 261,151 |
2019-06-07 | $57.38 | $57.98 | $57.35 | $57.72 | $55.01 | 220,584 |
2019-06-06 | $56.93 | $57.34 | $56.76 | $57.16 | $54.48 | 161,844 |
2019-06-05 | $56.65 | $56.84 | $56.34 | $56.81 | $54.15 | 255,408 |
2019-06-04 | $55.65 | $56.35 | $55.57 | $56.34 | $53.70 | 198,262 |
2019-06-03 | $55.30 | $55.55 | $54.87 | $55.12 | $52.54 | 419,242 |
2019-05-31 | $55.37 | $55.59 | $55.20 | $55.30 | $52.71 | 226,826 |
2019-05-30 | $55.95 | $56.19 | $55.72 | $55.92 | $53.30 | 148,186 |
2019-05-29 | $55.95 | $55.98 | $55.53 | $55.81 | $53.19 | 416,577 |
2019-05-28 | $56.81 | $57.02 | $56.22 | $56.22 | $53.58 | 137,276 |
2019-05-24 | $56.88 | $56.98 | $56.60 | $56.72 | $54.06 | 254,897 |
2019-05-23 | $56.78 | $56.78 | $56.31 | $56.59 | $53.94 | 324,725 |
2019-05-22 | $57.18 | $57.44 | $57.18 | $57.27 | $54.59 | 234,350 |
2019-05-21 | $57.23 | $57.51 | $57.20 | $57.40 | $54.71 | 135,074 |
2019-05-20 | $56.93 | $57.19 | $56.75 | $56.89 | $54.22 | 194,317 |
2019-05-17 | $57.13 | $57.85 | $57.13 | $57.32 | $54.63 | 200,483 |
2019-05-16 | $57.30 | $57.97 | $57.25 | $57.64 | $54.94 | 176,670 |
2019-05-15 | $56.43 | $57.27 | $56.42 | $57.14 | $54.46 | 5,412,814 |
2019-05-14 | $56.52 | $57.12 | $56.52 | $56.78 | $54.12 | 341,228 |
2019-05-13 | $56.66 | $56.81 | $56.09 | $56.29 | $53.65 | 332,647 |
2019-05-10 | $57.29 | $57.90 | $56.59 | $57.75 | $55.04 | 354,739 |
2019-05-09 | $57.18 | $57.62 | $56.84 | $57.52 | $54.82 | 314,633 |
2019-05-08 | $57.66 | $58.00 | $57.51 | $57.63 | $54.93 | 366,518 |
2019-05-07 | $58.27 | $58.34 | $57.33 | $57.71 | $55.01 | 265,788 |
2019-05-06 | $58.00 | $58.85 | $57.81 | $58.76 | $56.01 | 245,385 |
2019-05-03 | $58.71 | $59.00 | $58.71 | $58.95 | $56.19 | 180,414 |
2019-05-02 | $58.43 | $58.70 | $58.10 | $58.46 | $55.72 | 218,771 |
2019-05-01 | $59.12 | $59.12 | $58.50 | $58.51 | $55.77 | 204,936 |
2019-04-30 | $58.84 | $59.03 | $58.53 | $59.02 | $56.25 | 250,565 |
2019-04-29 | $58.90 | $59.00 | $58.83 | $58.88 | $56.12 | 773,182 |
2019-04-26 | $58.58 | $58.88 | $58.43 | $58.88 | $56.12 | 167,853 |
2019-04-25 | $58.65 | $58.74 | $58.31 | $58.60 | $55.85 | 187,987 |
2019-04-24 | $58.68 | $58.83 | $58.62 | $58.63 | $55.88 | 178,112 |
2019-04-23 | $58.22 | $58.72 | $58.16 | $58.66 | $55.91 | 255,074 |
2019-04-22 | $57.98 | $58.15 | $57.94 | $58.13 | $55.41 | 171,184 |
2019-04-18 | $58.17 | $58.19 | $57.83 | $58.14 | $55.41 | 192,788 |
2019-04-17 | $58.44 | $58.44 | $57.92 | $58.00 | $55.28 | 392,896 |
2019-04-16 | $58.47 | $58.50 | $58.09 | $58.20 | $55.47 | 387,238 |
2019-04-15 | $58.32 | $58.50 | $58.09 | $58.29 | $55.56 | 225,099 |
2019-04-12 | $58.29 | $58.33 | $58.11 | $58.29 | $55.56 | 167,848 |
2019-04-11 | $58.05 | $58.06 | $57.85 | $57.99 | $55.27 | 153,447 |
2019-04-10 | $57.81 | $57.98 | $57.75 | $57.95 | $55.23 | 243,749 |
2019-04-09 | $57.85 | $57.89 | $57.62 | $57.73 | $55.02 | 260,404 |
2019-04-08 | $57.88 | $58.06 | $57.73 | $58.06 | $55.34 | 1,445,746 |
2019-04-05 | $57.87 | $58.00 | $57.85 | $57.99 | $55.27 | 149,260 |
2019-04-04 | $57.68 | $57.77 | $57.45 | $57.71 | $55.01 | 173,002 |
2019-04-03 | $57.65 | $57.83 | $57.47 | $57.63 | $54.93 | 261,825 |
2019-04-02 | $57.43 | $57.46 | $57.27 | $57.41 | $54.72 | 176,745 |
2019-04-01 | $57.26 | $57.49 | $57.20 | $57.46 | $54.77 | 192,136 |
2019-03-29 | $56.73 | $56.88 | $56.57 | $56.83 | $54.17 | 171,651 |
2019-03-28 | $56.35 | $56.54 | $56.13 | $56.44 | $53.79 | 826,105 |
2019-03-27 | $56.50 | $56.60 | $55.87 | $56.21 | $53.58 | 607,512 |
2019-03-26 | $56.51 | $56.72 | $56.18 | $56.48 | $53.83 | 183,985 |
2019-03-25 | $56.09 | $56.32 | $55.85 | $56.12 | $53.49 | 276,740 |
2019-03-22 | $57.15 | $57.28 | $56.35 | $56.35 | $53.49 | 586,933 |
2019-03-21 | $56.55 | $57.53 | $56.55 | $57.45 | $54.54 | 179,708 |
2019-03-20 | $56.90 | $57.10 | $56.46 | $56.72 | $53.84 | 296,424 |
2019-03-19 | $57.06 | $57.29 | $56.76 | $56.96 | $54.07 | 328,245 |
2019-03-18 | $56.76 | $56.97 | $56.66 | $56.90 | $54.02 | 190,407 |
2019-03-15 | $56.53 | $56.86 | $56.49 | $56.71 | $53.84 | 654,527 |
2019-03-14 | $56.42 | $56.53 | $56.25 | $56.40 | $53.54 | 248,902 |
2019-03-13 | $56.29 | $56.67 | $56.17 | $56.45 | $53.59 | 274,375 |
2019-03-12 | $56.04 | $56.22 | $55.99 | $56.12 | $53.28 | 637,579 |
2019-03-11 | $55.29 | $55.94 | $55.22 | $55.94 | $53.10 | 279,679 |
2019-03-08 | $54.82 | $55.16 | $54.74 | $55.14 | $52.34 | 419,007 |
2019-03-07 | $55.61 | $55.61 | $55.07 | $55.25 | $52.45 | 401,176 |
2019-03-06 | $56.09 | $56.11 | $55.64 | $55.70 | $52.88 | 361,207 |
2019-03-05 | $56.19 | $56.23 | $56.01 | $56.11 | $53.27 | 313,003 |
2019-03-04 | $56.69 | $56.70 | $55.67 | $56.17 | $53.32 | 234,405 |
2019-03-01 | $56.48 | $56.57 | $56.15 | $56.48 | $53.62 | 168,072 |
2019-02-28 | $56.15 | $56.29 | $56.06 | $56.09 | $53.25 | 234,113 |
2019-02-27 | $56.13 | $56.30 | $55.92 | $56.23 | $53.38 | 434,662 |
2019-02-26 | $56.24 | $56.44 | $56.19 | $56.28 | $53.43 | 178,323 |
2019-02-25 | $56.61 | $56.69 | $56.28 | $56.32 | $53.47 | 152,806 |
2019-02-22 | $56.07 | $56.34 | $56.07 | $56.31 | $53.46 | 159,971 |
2019-02-21 | $56.01 | $56.06 | $55.73 | $55.90 | $53.07 | 288,115 |
2019-02-20 | $56.06 | $56.22 | $55.92 | $56.11 | $53.27 | 196,080 |
2019-02-19 | $55.87 | $56.23 | $55.87 | $56.07 | $53.23 | 354,904 |
2019-02-15 | $55.77 | $55.98 | $55.76 | $55.97 | $53.13 | 203,424 |
2019-02-14 | $55.25 | $55.65 | $55.10 | $55.41 | $52.60 | 1,117,226 |
2019-02-13 | $55.49 | $55.63 | $55.35 | $55.50 | $52.69 | 232,635 |
2019-02-12 | $55.01 | $55.38 | $54.95 | $55.30 | $52.50 | 213,734 |
2019-02-11 | $54.76 | $54.81 | $54.56 | $54.65 | $51.88 | 217,057 |
2019-02-08 | $54.23 | $54.62 | $54.14 | $54.62 | $51.85 | 466,941 |
2019-02-07 | $54.62 | $54.75 | $54.17 | $54.51 | $51.75 | 301,262 |
2019-02-06 | $54.96 | $55.03 | $54.76 | $54.94 | $52.16 | 633,763 |
2019-02-05 | $54.86 | $55.07 | $54.79 | $55.02 | $52.23 | 277,825 |
2019-02-04 | $54.38 | $54.75 | $54.24 | $54.75 | $51.97 | 252,705 |
2019-02-01 | $54.38 | $54.52 | $54.18 | $54.36 | $51.60 | 317,710 |
2019-01-31 | $53.80 | $54.43 | $53.73 | $54.35 | $51.60 | 287,241 |
2019-01-30 | $53.35 | $54.02 | $53.18 | $53.84 | $51.11 | 348,294 |
2019-01-29 | $53.19 | $53.23 | $52.83 | $53.01 | $50.32 | 394,655 |
2019-01-28 | $52.99 | $53.14 | $52.78 | $53.14 | $50.45 | 2,293,779 |
2019-01-25 | $53.43 | $53.63 | $53.38 | $53.48 | $50.77 | 282,246 |
2019-01-24 | $52.95 | $53.12 | $52.74 | $53.04 | $50.35 | 1,128,213 |
2019-01-23 | $53.09 | $53.28 | $52.46 | $52.99 | $50.30 | 817,483 |
2019-01-22 | $53.24 | $53.27 | $52.53 | $52.85 | $50.17 | 1,030,056 |
2019-01-18 | $53.23 | $53.63 | $53.06 | $53.56 | $50.85 | 467,347 |
2019-01-17 | $52.18 | $52.96 | $52.17 | $52.80 | $50.12 | 467,141 |
2019-01-16 | $52.35 | $52.55 | $52.30 | $52.39 | $49.73 | 252,339 |
2019-01-15 | $51.77 | $52.34 | $51.77 | $52.27 | $49.62 | 717,197 |
2019-01-14 | $51.63 | $51.87 | $51.54 | $51.73 | $49.11 | 287,823 |
2019-01-11 | $51.82 | $52.07 | $51.70 | $52.06 | $49.42 | 216,472 |
2019-01-10 | $51.51 | $52.05 | $51.33 | $52.05 | $49.41 | 461,212 |
2019-01-09 | $51.78 | $52.04 | $51.60 | $51.86 | $49.23 | 326,458 |
2019-01-08 | $51.57 | $51.66 | $51.01 | $51.61 | $48.99 | 296,113 |
2019-01-07 | $50.68 | $51.42 | $50.55 | $51.09 | $48.50 | 426,931 |
2019-01-04 | $49.72 | $50.81 | $49.65 | $50.66 | $48.09 | 498,765 |
2019-01-03 | $49.84 | $49.90 | $48.98 | $49.03 | $46.54 | 378,296 |
2019-01-02 | $49.50 | $50.44 | $49.50 | $50.26 | $47.71 | 368,539 |
2018-12-31 | $50.18 | $50.29 | $49.79 | $50.29 | $47.74 | 635,786 |
2018-12-28 | $50.19 | $50.52 | $49.58 | $49.85 | $47.32 | 876,293 |
2018-12-27 | $48.82 | $49.93 | $48.09 | $49.93 | $47.40 | 1,332,205 |
2018-12-26 | $47.50 | $49.44 | $47.12 | $49.44 | $46.93 | 1,101,020 |
2018-12-24 | $48.04 | $48.25 | $47.19 | $47.19 | $44.80 | 626,270 |
2018-12-21 | $49.78 | $50.38 | $48.50 | $48.66 | $45.93 | 1,375,842 |
2018-12-20 | $50.21 | $50.47 | $49.10 | $49.67 | $46.88 | 809,527 |
2018-12-19 | $51.24 | $51.99 | $50.17 | $50.48 | $47.65 | 625,124 |
2018-12-18 | $51.57 | $51.81 | $50.92 | $51.26 | $48.38 | 458,990 |
2018-12-17 | $52.13 | $52.32 | $50.93 | $51.24 | $48.37 | 463,597 |
2018-12-14 | $52.85 | $53.08 | $52.23 | $52.38 | $49.44 | 583,176 |
2018-12-13 | $53.65 | $53.77 | $53.11 | $53.33 | $50.34 | 315,396 |
2018-12-12 | $53.77 | $54.11 | $53.45 | $53.45 | $50.45 | 1,373,458 |
2018-12-11 | $53.81 | $53.83 | $52.81 | $53.11 | $50.13 | 591,132 |
2018-12-10 | $52.94 | $53.31 | $52.04 | $53.14 | $50.16 | 524,909 |
2018-12-07 | $54.21 | $54.51 | $52.81 | $53.00 | $50.03 | 502,536 |
2018-12-06 | $53.62 | $54.35 | $52.86 | $54.34 | $51.29 | 537,512 |
2018-12-04 | $55.98 | $56.08 | $54.32 | $54.41 | $51.36 | 449,168 |
2018-12-03 | $56.44 | $57.85 | $55.77 | $56.15 | $53.00 | 554,680 |
2018-11-30 | $55.09 | $55.60 | $55.01 | $55.53 | $52.42 | 746,744 |
2018-11-29 | $55.12 | $55.44 | $54.84 | $55.13 | $52.04 | 307,509 |
2018-11-28 | $54.27 | $55.28 | $54.11 | $55.28 | $52.18 | 245,717 |
2018-11-27 | $53.62 | $54.03 | $53.54 | $54.02 | $50.99 | 289,133 |
2018-11-26 | $53.58 | $53.89 | $53.46 | $53.87 | $50.85 | 185,951 |
2018-11-23 | $52.97 | $53.36 | $52.90 | $53.09 | $50.11 | 127,076 |
2018-11-21 | $53.47 | $53.68 | $53.25 | $53.33 | $50.34 | 309,756 |
2018-11-20 | $53.31 | $53.68 | $52.94 | $53.12 | $50.14 | 672,854 |
2018-11-19 | $55.04 | $55.06 | $53.92 | $54.04 | $51.01 | 224,301 |
2018-11-16 | $54.76 | $55.31 | $54.66 | $55.15 | $52.06 | 249,088 |
2018-11-15 | $54.27 | $55.11 | $53.85 | $55.06 | $51.97 | 193,772 |
2018-11-14 | $55.37 | $55.45 | $54.23 | $54.51 | $51.45 | 311,596 |
2018-11-13 | $55.14 | $55.55 | $54.83 | $54.99 | $51.91 | 179,880 |
2018-11-12 | $55.92 | $55.92 | $54.98 | $55.04 | $51.95 | 224,465 |
2018-11-09 | $56.25 | $56.25 | $55.74 | $56.07 | $52.92 | 304,230 |
2018-11-08 | $56.45 | $56.68 | $56.34 | $56.53 | $53.36 | 440,477 |
2018-11-07 | $55.95 | $56.65 | $55.86 | $56.63 | $53.45 | 309,337 |
2018-11-06 | $55.12 | $55.51 | $55.12 | $55.50 | $52.39 | 154,396 |
2018-11-05 | $54.96 | $55.26 | $54.70 | $55.13 | $52.04 | 261,723 |
2018-11-02 | $55.42 | $55.57 | $54.48 | $54.88 | $51.80 | 363,747 |
2018-11-01 | $54.73 | $55.26 | $54.49 | $55.24 | $52.14 | 192,671 |
2018-10-31 | $54.50 | $55.07 | $54.50 | $54.59 | $51.53 | 335,462 |
2018-10-30 | $53.05 | $54.01 | $53.05 | $53.97 | $50.94 | 385,329 |
2018-10-29 | $54.04 | $54.35 | $52.37 | $53.05 | $50.07 | 306,954 |
2018-10-26 | $53.46 | $54.02 | $52.77 | $53.37 | $50.38 | 609,741 |
2018-10-25 | $53.76 | $54.63 | $53.54 | $54.32 | $51.27 | 378,928 |
2018-10-24 | $55.05 | $55.10 | $53.40 | $53.42 | $50.42 | 350,692 |
2018-10-23 | $54.53 | $55.33 | $54.07 | $55.08 | $51.99 | 630,092 |
2018-10-22 | $55.62 | $55.63 | $55.18 | $55.38 | $52.27 | 169,405 |
2018-10-19 | $55.82 | $56.12 | $55.38 | $55.47 | $52.36 | 234,954 |
2018-10-18 | $56.24 | $56.37 | $55.40 | $55.70 | $52.58 | 224,839 |
2018-10-17 | $56.46 | $56.57 | $55.95 | $56.41 | $53.25 | 437,043 |
2018-10-16 | $55.68 | $56.54 | $55.60 | $56.46 | $53.29 | 333,335 |
2018-10-15 | $55.47 | $55.76 | $55.23 | $55.30 | $52.20 | 305,234 |
2018-10-12 | $55.69 | $55.77 | $54.88 | $55.56 | $52.44 | 654,193 |
2018-10-11 | $55.67 | $55.98 | $54.47 | $54.77 | $51.70 | 431,699 |
2018-10-10 | $57.53 | $57.53 | $55.82 | $55.88 | $52.75 | 401,600 |
2018-10-09 | $57.68 | $57.98 | $57.63 | $57.70 | $54.46 | 287,305 |
2018-10-08 | $57.71 | $57.93 | $57.36 | $57.81 | $54.57 | 242,433 |
2018-10-05 | $58.22 | $58.38 | $57.54 | $57.87 | $54.62 | 186,347 |
2018-10-04 | $58.67 | $58.73 | $57.86 | $58.22 | $54.95 | 351,721 |
2018-10-03 | $58.96 | $59.06 | $58.70 | $58.79 | $55.49 | 151,356 |
2018-10-02 | $58.84 | $58.96 | $58.70 | $58.76 | $55.46 | 237,938 |
2018-10-01 | $59.03 | $59.13 | $58.72 | $58.85 | $55.55 | 144,436 |
2018-09-28 | $58.64 | $58.88 | $58.64 | $58.75 | $55.45 | 269,814 |
2018-09-27 | $58.68 | $58.98 | $58.67 | $58.70 | $55.41 | 143,891 |
2018-09-26 | $58.80 | $59.07 | $58.55 | $58.60 | $55.31 | 168,242 |
2018-09-25 | $58.90 | $58.90 | $58.71 | $58.76 | $55.46 | 174,042 |
2018-09-24 | $58.85 | $58.87 | $58.68 | $58.79 | $55.49 | 236,586 |
2018-09-21 | $59.44 | $59.45 | $59.19 | $59.25 | $55.70 | 211,811 |
2018-09-20 | $59.03 | $59.31 | $59.03 | $59.25 | $55.70 | 116,834 |
2018-09-19 | $58.87 | $58.94 | $58.73 | $58.77 | $55.24 | 278,649 |
2018-09-18 | $58.56 | $58.99 | $58.56 | $58.84 | $55.31 | 455,563 |
2018-09-17 | $58.91 | $58.91 | $58.50 | $58.55 | $55.04 | 163,399 |
2018-09-14 | $58.95 | $58.99 | $58.75 | $58.91 | $55.38 | 141,853 |
2018-09-13 | $58.79 | $58.93 | $58.74 | $58.89 | $55.36 | 176,873 |
2018-09-12 | $58.55 | $58.64 | $58.37 | $58.60 | $55.08 | 208,944 |
2018-09-11 | $58.26 | $58.66 | $58.21 | $58.57 | $55.06 | 161,632 |
2018-09-10 | $58.46 | $58.50 | $58.35 | $58.40 | $54.90 | 112,225 |
2018-09-07 | $58.19 | $58.49 | $58.07 | $58.24 | $54.75 | 156,683 |
2018-09-06 | $58.36 | $58.60 | $58.19 | $58.41 | $54.91 | 138,164 |
2018-09-05 | $58.63 | $58.63 | $58.26 | $58.53 | $55.02 | 207,298 |
2018-09-04 | $58.66 | $58.76 | $58.49 | $58.71 | $55.19 | 188,058 |
2018-08-31 | $58.61 | $58.81 | $58.58 | $58.75 | $55.23 | 127,918 |
2018-08-30 | $58.83 | $58.90 | $58.59 | $58.69 | $55.17 | 263,353 |
2018-08-29 | $58.68 | $58.98 | $58.64 | $58.95 | $55.41 | 230,951 |
2018-08-28 | $58.69 | $58.76 | $58.50 | $58.62 | $55.10 | 277,316 |
2018-08-27 | $58.52 | $58.67 | $58.51 | $58.63 | $55.11 | 351,990 |
2018-08-24 | $58.06 | $58.30 | $58.03 | $58.29 | $54.79 | 131,103 |
2018-08-23 | $57.91 | $58.11 | $57.83 | $57.91 | $54.44 | 751,761 |
2018-08-22 | $57.85 | $58.05 | $57.83 | $57.91 | $54.44 | 140,781 |
2018-08-21 | $57.92 | $58.12 | $57.90 | $57.95 | $54.47 | 180,575 |
2018-08-20 | $57.76 | $57.89 | $57.67 | $57.83 | $54.36 | 272,572 |
2018-08-17 | $57.35 | $57.74 | $57.30 | $57.63 | $54.17 | 191,135 |
2018-08-16 | $57.35 | $57.64 | $57.35 | $57.46 | $54.01 | 121,487 |
2018-08-15 | $57.14 | $57.14 | $56.71 | $57.02 | $53.60 | 233,120 |
2018-08-14 | $57.18 | $57.49 | $57.11 | $57.42 | $53.98 | 324,738 |
2018-08-13 | $57.27 | $57.43 | $56.97 | $57.03 | $53.61 | 140,430 |
2018-08-10 | $57.35 | $57.42 | $57.09 | $57.23 | $53.80 | 152,539 |
2018-08-09 | $57.66 | $57.75 | $57.54 | $57.57 | $54.12 | 2,471,316 |
2018-08-08 | $57.58 | $57.70 | $57.49 | $57.62 | $54.16 | 1,002,648 |
2018-08-07 | $57.54 | $57.65 | $57.50 | $57.59 | $54.14 | 138,335 |
2018-08-06 | $57.14 | $57.42 | $56.94 | $57.40 | $53.96 | 281,209 |
2018-08-03 | $56.26 | $57.18 | $56.26 | $57.17 | $53.74 | 182,818 |
2018-08-02 | $56.26 | $56.98 | $56.26 | $56.94 | $53.52 | 196,461 |
2018-08-01 | $56.73 | $56.85 | $56.48 | $56.58 | $53.19 | 139,152 |
2018-07-31 | $56.52 | $56.82 | $56.47 | $56.69 | $53.29 | 170,694 |
2018-07-30 | $56.74 | $56.80 | $56.23 | $56.33 | $52.95 | 108,923 |
2018-07-27 | $57.25 | $57.31 | $56.61 | $56.76 | $53.36 | 203,289 |
2018-07-26 | $57.07 | $57.33 | $57.07 | $57.19 | $53.76 | 117,217 |
2018-07-25 | $56.73 | $57.31 | $56.73 | $57.26 | $53.83 | 234,363 |
2018-07-24 | $56.91 | $57.00 | $56.57 | $56.75 | $53.35 | 353,238 |
2018-07-23 | $56.54 | $56.67 | $56.42 | $56.63 | $53.23 | 201,427 |
2018-07-20 | $56.58 | $56.73 | $56.52 | $56.57 | $53.18 | 122,258 |
2018-07-19 | $56.66 | $56.77 | $56.48 | $56.61 | $53.21 | 155,864 |
2018-07-18 | $56.74 | $56.83 | $56.62 | $56.82 | $53.41 | 162,422 |
2018-07-17 | $56.24 | $56.80 | $56.19 | $56.70 | $53.30 | 365,302 |
2018-07-16 | $56.53 | $56.53 | $56.35 | $56.44 | $53.05 | 147,078 |
2018-07-13 | $56.48 | $56.56 | $56.40 | $56.52 | $53.13 | 255,580 |
2018-07-12 | $56.19 | $56.45 | $56.18 | $56.44 | $53.05 | 197,474 |
2018-07-11 | $55.94 | $56.10 | $55.83 | $55.90 | $52.55 | 131,215 |
2018-07-10 | $56.20 | $56.27 | $56.08 | $56.24 | $52.87 | 286,144 |
2018-07-09 | $55.86 | $56.09 | $55.82 | $56.09 | $52.73 | 118,979 |
2018-07-06 | $55.19 | $55.69 | $55.15 | $55.62 | $52.28 | 203,470 |
2018-07-05 | $54.99 | $55.18 | $54.73 | $55.17 | $51.86 | 166,586 |
2018-07-03 | $55.15 | $55.15 | $54.65 | $54.65 | $51.37 | 105,707 |
2018-07-02 | $54.42 | $54.95 | $54.38 | $54.93 | $51.64 | 287,437 |
2018-06-29 | $54.93 | $55.21 | $54.74 | $54.75 | $51.47 | 145,668 |
2018-06-28 | $54.32 | $54.85 | $54.18 | $54.70 | $51.42 | 143,153 |
2018-06-27 | $55.04 | $55.31 | $54.33 | $54.33 | $51.07 | 612,291 |
2018-06-26 | $54.98 | $55.12 | $54.81 | $54.90 | $51.61 | 338,712 |
2018-06-25 | $55.39 | $55.39 | $54.48 | $54.84 | $51.55 | 301,618 |
2018-06-22 | $56.09 | $56.09 | $55.77 | $55.77 | $52.21 | 146,041 |
2018-06-21 | $56.21 | $56.21 | $55.74 | $55.85 | $52.28 | 256,244 |
2018-06-20 | $56.28 | $56.33 | $56.09 | $56.14 | $52.55 | 158,803 |
2018-06-19 | $55.78 | $56.12 | $55.69 | $56.06 | $52.48 | 159,100 |
2018-06-18 | $56.04 | $56.30 | $56.01 | $56.29 | $52.69 | 162,864 |
2018-06-15 | $56.17 | $56.40 | $56.02 | $56.37 | $52.77 | 216,211 |
2018-06-14 | $56.44 | $56.47 | $56.25 | $56.36 | $52.76 | 284,574 |
2018-06-13 | $56.48 | $56.56 | $56.23 | $56.24 | $52.65 | 208,144 |
2018-06-12 | $56.45 | $56.49 | $56.29 | $56.45 | $52.84 | 171,633 |
2018-06-11 | $56.30 | $56.48 | $56.27 | $56.37 | $52.77 | 160,467 |
2018-06-08 | $55.98 | $56.28 | $55.95 | $56.27 | $52.67 | 246,731 |
2018-06-07 | $56.18 | $56.26 | $55.84 | $56.06 | $52.48 | 272,366 |
2018-06-06 | $55.86 | $56.11 | $55.68 | $56.11 | $52.52 | 175,401 |
2018-06-05 | $55.65 | $55.79 | $55.53 | $55.73 | $52.17 | 479,548 |
2018-06-04 | $55.45 | $55.65 | $55.44 | $55.63 | $52.07 | 490,817 |
2018-06-01 | $55.00 | $55.34 | $54.99 | $55.28 | $51.75 | 112,194 |
2018-05-31 | $55.04 | $55.07 | $54.66 | $54.71 | $51.21 | 144,759 |
2018-05-30 | $54.75 | $55.24 | $53.49 | $55.10 | $51.58 | 420,288 |
2018-05-29 | $54.67 | $54.79 | $54.18 | $54.45 | $50.97 | 437,446 |
2018-05-25 | $54.99 | $55.15 | $54.87 | $55.00 | $51.48 | 1,004,647 |
2018-05-24 | $55.02 | $55.14 | $54.67 | $55.11 | $51.59 | 183,601 |
2018-05-23 | $54.67 | $55.12 | $54.51 | $55.12 | $51.60 | 124,125 |
2018-05-22 | $55.25 | $55.28 | $54.84 | $54.90 | $51.39 | 200,603 |
2018-05-21 | $55.07 | $55.22 | $54.94 | $55.08 | $51.56 | 147,476 |
2018-05-18 | $54.73 | $54.86 | $54.64 | $54.72 | $51.22 | 82,048 |
2018-05-17 | $54.84 | $55.00 | $54.59 | $54.77 | $51.27 | 162,459 |
2018-05-16 | $54.62 | $54.91 | $54.62 | $54.81 | $51.31 | 292,756 |
2018-05-15 | $54.63 | $54.63 | $54.37 | $54.57 | $51.08 | 1,057,363 |
2018-05-14 | $55.04 | $55.16 | $54.80 | $54.93 | $51.42 | 170,873 |
2018-05-11 | $54.84 | $54.97 | $54.71 | $54.89 | $51.38 | 192,260 |
2018-05-10 | $54.43 | $54.82 | $54.43 | $54.77 | $51.27 | 171,664 |
2018-05-09 | $53.95 | $54.33 | $53.79 | $54.26 | $50.79 | 214,985 |
2018-05-08 | $53.75 | $53.89 | $53.51 | $53.80 | $50.36 | 510,648 |
2018-05-07 | $53.84 | $53.99 | $53.67 | $53.80 | $50.36 | 137,220 |
2018-05-04 | $52.84 | $53.81 | $52.74 | $53.68 | $50.25 | 142,425 |
2018-05-03 | $52.89 | $53.16 | $52.34 | $53.03 | $49.64 | 172,168 |
2018-05-02 | $53.47 | $53.57 | $53.01 | $53.09 | $49.70 | 151,710 |
2018-05-01 | $53.37 | $53.56 | $53.01 | $53.51 | $50.09 | 302,969 |
2018-04-30 | $54.05 | $54.21 | $53.46 | $53.46 | $50.04 | 105,909 |
2018-04-27 | $54.02 | $54.08 | $53.78 | $53.93 | $50.48 | 200,390 |
2018-04-26 | $53.57 | $54.07 | $53.52 | $53.89 | $50.45 | 108,225 |
2018-04-25 | $53.19 | $53.43 | $52.80 | $53.33 | $49.92 | 166,272 |
2018-04-24 | $54.14 | $54.19 | $52.95 | $53.23 | $49.83 | 165,987 |
2018-04-23 | $54.05 | $54.16 | $53.69 | $53.89 | $50.45 | 147,115 |
2018-04-20 | $54.35 | $54.35 | $53.70 | $53.89 | $50.45 | 116,964 |
2018-04-19 | $54.56 | $54.57 | $54.14 | $54.32 | $50.85 | 309,489 |
2018-04-18 | $54.77 | $54.89 | $54.62 | $54.70 | $51.20 | 185,564 |
2018-04-17 | $54.42 | $54.78 | $54.40 | $54.65 | $51.16 | 143,397 |
2018-04-16 | $53.98 | $54.24 | $53.84 | $54.06 | $50.60 | 131,216 |
2018-04-13 | $54.09 | $54.09 | $53.40 | $53.63 | $50.20 | 557,158 |
2018-04-12 | $53.61 | $53.97 | $53.48 | $53.77 | $50.33 | 152,113 |
2018-04-11 | $53.41 | $53.73 | $53.17 | $53.39 | $49.98 | 469,758 |
2018-04-10 | $53.50 | $53.82 | $53.26 | $53.67 | $50.24 | 151,622 |
2018-04-09 | $52.99 | $53.60 | $52.79 | $52.80 | $49.43 | 95,730 |
2018-04-06 | $53.39 | $53.69 | $52.35 | $52.68 | $49.31 | 144,133 |
2018-04-05 | $53.87 | $53.98 | $53.52 | $53.80 | $50.36 | 184,816 |
2018-04-04 | $52.00 | $53.56 | $52.00 | $53.48 | $50.06 | 147,238 |
2018-04-03 | $52.48 | $52.91 | $52.17 | $52.82 | $49.44 | 278,635 |
2018-04-02 | $53.18 | $53.28 | $51.69 | $52.17 | $48.84 | 600,334 |
2018-03-29 | $52.90 | $53.71 | $52.80 | $53.41 | $50.00 | 156,091 |
2018-03-28 | $52.76 | $53.13 | $52.42 | $52.63 | $49.27 | 192,072 |
2018-03-27 | $53.88 | $53.95 | $52.50 | $52.78 | $49.41 | 204,086 |
2018-03-26 | $53.04 | $53.72 | $52.58 | $53.66 | $50.23 | 223,565 |
2018-03-23 | $53.51 | $53.51 | $52.23 | $52.28 | $48.94 | 297,579 |
2018-03-22 | $54.44 | $54.60 | $53.55 | $53.59 | $49.97 | 1,248,920 |
2018-03-21 | $55.02 | $55.37 | $54.85 | $54.90 | $51.19 | 773,270 |
2018-03-20 | $54.97 | $55.17 | $54.90 | $55.04 | $51.32 | 108,150 |
2018-03-19 | $55.41 | $55.41 | $54.55 | $54.89 | $51.18 | 135,983 |
2018-03-16 | $55.56 | $55.77 | $55.55 | $55.60 | $51.84 | 133,873 |
2018-03-15 | $55.62 | $55.75 | $55.37 | $55.48 | $51.73 | 813,702 |
2018-03-14 | $55.98 | $55.98 | $55.43 | $55.52 | $51.77 | 687,653 |
2018-03-13 | $56.28 | $56.40 | $55.65 | $55.77 | $52.00 | 113,345 |
2018-03-12 | $56.21 | $56.29 | $55.97 | $56.05 | $52.26 | 250,105 |
2018-03-09 | $55.54 | $56.11 | $55.46 | $56.10 | $52.31 | 106,425 |
2018-03-08 | $55.14 | $55.24 | $54.92 | $55.21 | $51.48 | 505,520 |
2018-03-07 | $54.53 | $55.04 | $54.53 | $54.99 | $51.27 | 93,184 |
2018-03-06 | $55.01 | $55.04 | $54.68 | $55.01 | $51.29 | 188,918 |
2018-03-05 | $53.92 | $54.92 | $53.92 | $54.80 | $51.10 | 123,751 |
2018-03-02 | $53.50 | $54.31 | $53.38 | $54.23 | $50.56 | 178,519 |
2018-03-01 | $54.63 | $54.91 | $53.58 | $53.92 | $50.28 | 173,979 |
2018-02-28 | $55.35 | $55.50 | $54.59 | $54.59 | $50.90 | 118,435 |
2018-02-27 | $55.83 | $55.99 | $55.16 | $55.16 | $51.43 | 229,540 |
2018-02-26 | $55.46 | $55.81 | $55.33 | $55.81 | $52.04 | 124,461 |
2018-02-23 | $54.65 | $55.24 | $54.44 | $55.24 | $51.51 | 140,375 |
2018-02-22 | $54.63 | $54.89 | $54.27 | $54.36 | $50.69 | 401,541 |
2018-02-21 | $54.68 | $55.25 | $54.33 | $54.33 | $50.66 | 228,099 |
2018-02-20 | $54.69 | $55.03 | $54.44 | $54.62 | $50.93 | 109,529 |
2018-02-16 | $54.78 | $55.38 | $54.78 | $54.98 | $51.26 | 164,603 |
2018-02-15 | $54.61 | $54.93 | $54.12 | $54.93 | $51.22 | 144,164 |
2018-02-14 | $53.20 | $54.31 | $53.20 | $54.25 | $50.58 | 345,478 |
2018-02-13 | $53.19 | $53.63 | $53.03 | $53.54 | $49.92 | 157,916 |
2018-02-12 | $53.08 | $53.67 | $52.72 | $53.36 | $49.75 | 212,893 |
2018-02-09 | $52.47 | $53.03 | $51.00 | $52.70 | $49.14 | 491,322 |
2018-02-08 | $53.88 | $53.95 | $51.81 | $51.88 | $48.37 | 195,632 |
2018-02-07 | $53.83 | $54.59 | $53.80 | $53.80 | $50.16 | 526,751 |
2018-02-06 | $52.14 | $54.11 | $51.90 | $53.98 | $50.33 | 445,218 |
2018-02-05 | $54.81 | $55.35 | $52.98 | $53.06 | $49.47 | 322,661 |
2018-02-02 | $56.07 | $56.08 | $55.25 | $55.27 | $51.53 | 241,955 |
2018-02-01 | $56.28 | $56.72 | $56.28 | $56.43 | $52.62 | 211,641 |
2018-01-31 | $56.73 | $56.80 | $56.24 | $56.49 | $52.67 | 130,549 |
2018-01-30 | $56.59 | $56.74 | $56.38 | $56.47 | $52.65 | 162,179 |
2018-01-29 | $57.25 | $57.42 | $57.04 | $57.04 | $53.18 | 210,663 |
2018-01-26 | $56.98 | $57.37 | $56.86 | $57.37 | $53.49 | 115,094 |
2018-01-25 | $56.91 | $56.91 | $56.57 | $56.74 | $52.90 | 170,495 |
2018-01-24 | $56.94 | $56.94 | $56.41 | $56.65 | $52.82 | 120,220 |
2018-01-23 | $56.55 | $56.73 | $56.53 | $56.69 | $52.86 | 285,817 |
2018-01-22 | $56.10 | $56.53 | $56.10 | $56.53 | $52.71 | 104,743 |
2018-01-19 | $55.93 | $56.09 | $55.87 | $56.09 | $52.30 | 219,543 |
2018-01-18 | $55.81 | $55.92 | $55.64 | $55.80 | $52.03 | 137,656 |
2018-01-17 | $55.52 | $55.93 | $55.39 | $55.83 | $52.06 | 181,806 |
2018-01-16 | $55.75 | $55.90 | $55.12 | $55.30 | $51.56 | 180,940 |
2018-01-12 | $55.19 | $55.51 | $55.19 | $55.50 | $51.75 | 194,549 |
2018-01-11 | $54.86 | $55.12 | $54.81 | $55.12 | $51.39 | 307,884 |
2018-01-10 | $54.68 | $54.77 | $54.45 | $54.73 | $51.03 | 448,595 |
2018-01-09 | $54.85 | $54.98 | $54.75 | $54.85 | $51.14 | 161,929 |
2018-01-08 | $54.57 | $54.75 | $54.50 | $54.74 | $51.04 | 374,885 |
2018-01-05 | $54.41 | $54.63 | $54.33 | $54.61 | $50.92 | 154,186 |
2018-01-04 | $54.16 | $54.31 | $54.15 | $54.23 | $50.56 | 179,567 |
2018-01-03 | $53.77 | $54.04 | $53.76 | $54.01 | $50.36 | 161,658 |
2018-01-02 | $53.63 | $53.72 | $53.49 | $53.72 | $50.09 | 175,377 |
2017-12-29 | $53.68 | $53.68 | $53.35 | $53.36 | $49.75 | 318,411 |
2017-12-28 | $53.57 | $53.59 | $53.46 | $53.58 | $49.96 | 88,484 |
2017-12-27 | $53.42 | $53.53 | $53.40 | $53.45 | $49.84 | 121,830 |
2017-12-26 | $53.35 | $53.48 | $53.35 | $53.39 | $49.78 | 89,569 |
2017-12-22 | $53.50 | $53.50 | $53.37 | $53.45 | $49.84 | 113,635 |
2017-12-21 | $53.60 | $53.64 | $53.46 | $53.48 | $49.86 | 102,975 |
2017-12-20 | $53.92 | $53.92 | $53.64 | $53.72 | $49.86 | 125,578 |
2017-12-19 | $53.96 | $53.99 | $53.70 | $53.70 | $49.84 | 301,967 |
2017-12-18 | $53.81 | $53.96 | $53.81 | $53.91 | $50.03 | 97,981 |
2017-12-15 | $53.29 | $53.65 | $53.29 | $53.55 | $49.70 | 116,363 |
2017-12-14 | $53.42 | $53.42 | $53.04 | $53.06 | $49.25 | 170,932 |
2017-12-13 | $53.35 | $53.45 | $53.28 | $53.30 | $49.47 | 70,974 |
2017-12-12 | $53.31 | $53.42 | $53.23 | $53.29 | $49.46 | 96,857 |
2017-12-11 | $53.17 | $53.24 | $53.10 | $53.24 | $49.41 | 181,066 |
2017-12-08 | $53.04 | $53.15 | $52.91 | $53.15 | $49.33 | 573,984 |
2017-12-07 | $52.59 | $52.88 | $52.59 | $52.81 | $49.01 | 149,988 |
2017-12-06 | $52.59 | $52.72 | $52.54 | $52.64 | $48.86 | 99,363 |
2017-12-05 | $52.83 | $52.97 | $52.58 | $52.59 | $48.81 | 196,367 |
2017-12-04 | $53.22 | $53.27 | $52.78 | $52.81 | $49.01 | 164,766 |
2017-12-01 | $52.89 | $52.99 | $52.06 | $52.84 | $49.04 | 131,893 |
2017-11-30 | $52.72 | $53.17 | $52.71 | $52.97 | $49.16 | 142,823 |
2017-11-29 | $52.58 | $52.70 | $52.45 | $52.54 | $48.76 | 115,836 |
2017-11-28 | $52.14 | $52.55 | $52.08 | $52.53 | $48.75 | 152,144 |
2017-11-27 | $51.99 | $52.10 | $51.97 | $52.03 | $48.29 | 112,871 |
2017-11-24 | $52.03 | $52.05 | $51.98 | $52.03 | $48.29 | 38,944 |
2017-11-22 | $52.02 | $52.02 | $51.89 | $51.92 | $48.19 | 132,392 |
2017-11-21 | $51.85 | $52.02 | $51.85 | $51.96 | $48.22 | 141,953 |
2017-11-20 | $51.61 | $51.70 | $51.58 | $51.69 | $47.97 | 125,775 |
2017-11-17 | $51.57 | $51.62 | $51.54 | $51.56 | $47.85 | 69,889 |
2017-11-16 | $51.34 | $51.73 | $51.34 | $51.62 | $47.91 | 92,411 |
2017-11-15 | $51.21 | $51.29 | $51.03 | $51.13 | $47.45 | 82,673 |
2017-11-14 | $51.28 | $51.43 | $51.15 | $51.43 | $47.73 | 94,872 |
2017-11-13 | $51.21 | $51.50 | $51.21 | $51.40 | $47.71 | 78,077 |
2017-11-10 | $51.26 | $51.39 | $51.22 | $51.37 | $47.68 | 98,806 |
2017-11-09 | $51.23 | $51.36 | $51.00 | $51.33 | $47.64 | 116,687 |
2017-11-08 | $51.38 | $51.54 | $51.31 | $51.52 | $47.82 | 175,040 |
2017-11-07 | $51.43 | $51.53 | $51.28 | $51.37 | $47.68 | 75,617 |
2017-11-06 | $51.38 | $51.46 | $51.37 | $51.41 | $47.71 | 95,625 |
2017-11-03 | $51.35 | $51.44 | $51.24 | $51.44 | $47.74 | 77,744 |
2017-11-02 | $51.25 | $51.32 | $51.03 | $51.30 | $47.61 | 594,430 |
2017-11-01 | $51.39 | $51.44 | $51.17 | $51.22 | $47.54 | 205,258 |
2017-10-31 | $51.24 | $51.24 | $51.13 | $51.20 | $47.52 | 181,505 |
2017-10-30 | $51.22 | $51.26 | $51.04 | $51.11 | $47.44 | 74,548 |
2017-10-27 | $51.23 | $51.35 | $51.09 | $51.31 | $47.62 | 57,638 |
2017-10-26 | $51.03 | $51.13 | $51.00 | $51.06 | $47.39 | 137,951 |
2017-10-25 | $51.07 | $51.12 | $50.64 | $50.93 | $47.27 | 75,692 |
2017-10-24 | $51.15 | $51.18 | $51.06 | $51.10 | $47.43 | 87,600 |
2017-10-23 | $51.24 | $51.26 | $51.03 | $51.07 | $47.40 | 76,101 |
2017-10-20 | $51.05 | $51.18 | $51.04 | $51.15 | $47.47 | 47,332 |
2017-10-19 | $50.68 | $50.87 | $50.57 | $50.87 | $47.21 | 289,898 |
2017-10-18 | $50.92 | $50.92 | $50.83 | $50.89 | $47.23 | 98,773 |
2017-10-17 | $50.77 | $50.80 | $50.71 | $50.80 | $47.15 | 76,434 |
2017-10-16 | $50.72 | $50.76 | $50.64 | $50.73 | $47.08 | 79,132 |
2017-10-13 | $50.69 | $50.77 | $50.63 | $50.69 | $47.05 | 66,105 |
2017-10-12 | $50.59 | $50.68 | $50.55 | $50.62 | $46.98 | 76,159 |
2017-10-11 | $50.56 | $50.64 | $50.56 | $50.64 | $47.00 | 71,449 |
2017-10-10 | $50.58 | $50.60 | $50.47 | $50.59 | $46.95 | 92,895 |
2017-10-09 | $50.61 | $50.61 | $50.39 | $50.43 | $46.80 | 59,794 |
2017-10-06 | $50.50 | $50.58 | $50.48 | $50.57 | $46.93 | 105,934 |
2017-10-05 | $50.39 | $50.60 | $50.39 | $50.59 | $46.95 | 80,936 |
2017-10-04 | $50.23 | $50.38 | $50.22 | $50.35 | $46.73 | 89,469 |
2017-10-03 | $50.15 | $50.24 | $50.12 | $50.24 | $46.62 | 83,247 |
2017-10-02 | $49.97 | $50.11 | $49.97 | $50.11 | $46.51 | 93,765 |
2017-09-29 | $49.75 | $49.92 | $49.73 | $49.92 | $46.33 | 81,514 |
2017-09-28 | $49.61 | $49.73 | $49.57 | $49.70 | $46.12 | 186,433 |
2017-09-27 | $49.63 | $49.76 | $49.43 | $49.67 | $46.10 | 931,779 |
2017-09-26 | $49.53 | $49.58 | $49.44 | $49.46 | $45.90 | 567,708 |
2017-09-25 | $49.46 | $49.54 | $49.26 | $49.43 | $45.88 | 117,413 |
2017-09-22 | $49.39 | $49.56 | $49.39 | $49.48 | $45.92 | 72,778 |
2017-09-21 | $49.86 | $49.86 | $49.72 | $49.74 | $45.93 | 77,091 |
2017-09-20 | $49.91 | $49.93 | $49.69 | $49.90 | $46.08 | 81,682 |
2017-09-19 | $49.99 | $49.99 | $49.86 | $49.93 | $46.11 | 72,943 |
2017-09-18 | $49.93 | $50.01 | $49.86 | $49.90 | $46.08 | 133,168 |
2017-09-15 | $49.72 | $49.85 | $49.70 | $49.85 | $46.04 | 133,053 |
2017-09-14 | $49.71 | $49.76 | $49.65 | $49.73 | $45.92 | 122,616 |
2017-09-13 | $49.75 | $49.80 | $49.70 | $49.80 | $45.99 | 57,591 |
2017-09-12 | $49.73 | $49.80 | $49.65 | $49.80 | $45.99 | 100,998 |
2017-09-11 | $49.37 | $49.63 | $49.37 | $49.62 | $45.82 | 95,020 |
2017-09-08 | $49.07 | $49.17 | $49.05 | $49.11 | $45.35 | 62,233 |
2017-09-07 | $49.17 | $49.17 | $49.01 | $49.13 | $45.37 | 72,032 |
2017-09-06 | $49.09 | $49.17 | $48.96 | $49.08 | $45.32 | 125,790 |
2017-09-05 | $49.16 | $49.20 | $48.73 | $48.96 | $45.21 | 98,101 |
2017-09-01 | $49.29 | $49.33 | $49.22 | $49.27 | $45.50 | 83,615 |
2017-08-31 | $48.99 | $49.21 | $48.99 | $49.15 | $45.39 | 59,657 |
2017-08-30 | $48.65 | $48.93 | $48.62 | $48.86 | $45.12 | 80,011 |
2017-08-29 | $48.32 | $48.69 | $48.26 | $48.65 | $44.93 | 79,769 |
2017-08-28 | $48.70 | $48.70 | $48.55 | $48.60 | $44.88 | 46,451 |
2017-08-25 | $48.66 | $48.83 | $48.60 | $48.60 | $44.88 | 39,480 |
2017-08-24 | $48.70 | $48.72 | $48.49 | $48.50 | $44.79 | 136,446 |
2017-08-23 | $48.58 | $48.70 | $48.56 | $48.62 | $44.90 | 67,868 |
2017-08-22 | $48.39 | $48.82 | $48.39 | $48.75 | $45.02 | 85,483 |
2017-08-21 | $48.22 | $48.32 | $48.05 | $48.29 | $44.60 | 50,069 |
2017-08-18 | $48.24 | $48.49 | $48.13 | $48.19 | $44.50 | 102,284 |
2017-08-17 | $48.93 | $49.08 | $48.32 | $48.33 | $44.63 | 92,322 |
2017-08-16 | $49.02 | $49.17 | $48.98 | $49.07 | $45.32 | 118,479 |
2017-08-15 | $49.03 | $49.03 | $48.85 | $48.92 | $45.17 | 93,066 |
2017-08-14 | $48.78 | $49.00 | $48.78 | $48.97 | $45.22 | 63,994 |
2017-08-11 | $48.45 | $48.61 | $48.40 | $48.48 | $44.77 | 52,012 |
2017-08-10 | $48.89 | $48.89 | $48.40 | $48.43 | $44.72 | 84,128 |
2017-08-09 | $48.90 | $49.08 | $48.85 | $49.08 | $45.32 | 79,007 |
2017-08-08 | $49.18 | $49.40 | $49.03 | $49.11 | $45.35 | 120,548 |
2017-08-07 | $49.13 | $49.24 | $49.12 | $49.23 | $45.46 | 68,073 |
2017-08-04 | $49.12 | $49.17 | $49.03 | $49.09 | $45.33 | 76,740 |
2017-08-03 | $49.06 | $49.09 | $48.98 | $49.02 | $45.27 | 86,042 |
2017-08-02 | $49.17 | $49.17 | $48.91 | $49.09 | $45.33 | 196,104 |
2017-08-01 | $49.11 | $49.12 | $49.00 | $49.11 | $45.35 | 73,042 |
2017-07-31 | $49.04 | $49.07 | $48.93 | $48.99 | $45.24 | 72,588 |
2017-07-28 | $48.90 | $49.00 | $48.84 | $48.98 | $45.23 | 77,783 |
2017-07-27 | $49.20 | $49.21 | $48.78 | $49.07 | $45.32 | 98,726 |
2017-07-26 | $49.17 | $49.17 | $49.06 | $49.08 | $45.32 | 136,351 |
2017-07-25 | $49.20 | $49.20 | $49.03 | $49.11 | $45.35 | 775,566 |
2017-07-24 | $49.03 | $49.03 | $48.91 | $49.01 | $45.26 | 50,990 |
2017-07-21 | $48.88 | $49.03 | $48.86 | $49.02 | $45.27 | 73,590 |
2017-07-20 | $49.04 | $49.07 | $48.88 | $49.01 | $45.26 | 277,891 |
2017-07-19 | $48.90 | $49.01 | $48.88 | $49.01 | $45.26 | 278,886 |
2017-07-18 | $48.68 | $48.79 | $48.58 | $48.79 | $45.06 | 94,210 |
2017-07-17 | $48.73 | $48.82 | $48.68 | $48.73 | $45.00 | 121,973 |
2017-07-14 | $48.52 | $48.81 | $48.52 | $48.74 | $45.01 | 81,044 |
2017-07-13 | $48.44 | $48.54 | $48.36 | $48.51 | $44.80 | 59,909 |
2017-07-12 | $48.27 | $48.46 | $48.27 | $48.43 | $44.72 | 75,819 |
2017-07-11 | $48.06 | $48.12 | $47.87 | $48.05 | $44.37 | 83,609 |
2017-07-10 | $48.09 | $48.18 | $48.02 | $48.11 | $44.43 | 50,492 |
2017-07-07 | $47.90 | $48.17 | $47.90 | $48.11 | $44.43 | 294,309 |
2017-07-06 | $48.03 | $48.06 | $47.74 | $47.77 | $44.11 | 106,714 |
2017-07-05 | $48.23 | $48.28 | $48.04 | $48.24 | $44.55 | 57,143 |
2017-07-03 | $48.29 | $48.41 | $48.15 | $48.15 | $44.47 | 455,931 |
2017-06-30 | $48.16 | $48.28 | $48.06 | $48.11 | $44.43 | 79,431 |
2017-06-29 | $48.44 | $48.44 | $47.73 | $48.00 | $44.33 | 204,858 |
2017-06-28 | $48.23 | $48.50 | $48.20 | $48.40 | $44.70 | 173,359 |
2017-06-27 | $48.40 | $48.46 | $48.06 | $48.07 | $44.39 | 93,344 |
2017-06-26 | $48.58 | $48.66 | $48.43 | $48.46 | $44.75 | 104,067 |
2017-06-23 | $48.39 | $48.49 | $48.27 | $48.43 | $44.72 | 94,857 |
2017-06-22 | $48.59 | $48.70 | $48.40 | $48.57 | $44.66 | 119,636 |
2017-06-21 | $48.68 | $48.69 | $48.49 | $48.56 | $44.65 | 48,796 |
2017-06-20 | $48.86 | $48.87 | $48.57 | $48.61 | $44.70 | 138,252 |
2017-06-19 | $48.70 | $48.94 | $48.62 | $48.93 | $44.99 | 105,780 |
2017-06-16 | $48.54 | $48.54 | $48.29 | $48.52 | $44.61 | 56,117 |
2017-06-15 | $48.35 | $48.59 | $48.29 | $48.54 | $44.63 | 138,881 |
2017-06-14 | $48.79 | $48.86 | $48.50 | $48.68 | $44.76 | 57,176 |
2017-06-13 | $48.58 | $48.73 | $48.51 | $48.67 | $44.75 | 97,559 |
2017-06-12 | $48.47 | $48.49 | $48.28 | $48.46 | $44.56 | 67,149 |
2017-06-09 | $48.74 | $48.87 | $48.25 | $48.54 | $44.63 | 109,697 |
2017-06-08 | $48.74 | $48.74 | $48.53 | $48.65 | $44.73 | 1,484,713 |
2017-06-07 | $48.61 | $48.70 | $48.50 | $48.67 | $44.75 | 1,099,006 |
2017-06-06 | $48.59 | $48.66 | $48.49 | $48.52 | $44.61 | 83,948 |
2017-06-05 | $48.72 | $48.76 | $48.70 | $48.72 | $44.80 | 47,321 |
2017-06-02 | $48.61 | $48.81 | $48.58 | $48.73 | $44.81 | 122,064 |
2017-06-01 | $48.30 | $48.59 | $48.20 | $48.59 | $44.68 | 106,492 |
2017-05-31 | $48.26 | $48.27 | $48.00 | $48.19 | $44.31 | 131,233 |
2017-05-30 | $48.14 | $48.21 | $48.09 | $48.17 | $44.29 | 67,668 |
2017-05-26 | $48.15 | $48.20 | $48.13 | $48.14 | $44.27 | 68,347 |
2017-05-25 | $48.01 | $48.26 | $47.99 | $48.19 | $44.31 | 109,010 |
2017-05-24 | $47.78 | $47.89 | $47.71 | $47.86 | $44.01 | 82,831 |
2017-05-23 | $47.73 | $47.76 | $47.58 | $47.73 | $43.89 | 121,619 |
2017-05-22 | $47.45 | $47.67 | $47.45 | $47.60 | $43.77 | 60,465 |
2017-05-19 | $47.21 | $47.49 | $47.17 | $47.37 | $43.56 | 116,338 |
2017-05-18 | $46.92 | $47.26 | $46.85 | $47.08 | $43.29 | 176,711 |
2017-05-17 | $47.36 | $47.44 | $46.90 | $46.91 | $43.13 | 155,118 |
2017-05-16 | $47.80 | $47.80 | $47.60 | $47.70 | $43.86 | 121,866 |
2017-05-15 | $47.57 | $47.78 | $47.53 | $47.74 | $43.90 | 184,734 |
2017-05-12 | $47.59 | $47.62 | $47.45 | $47.50 | $43.68 | 76,180 |
2017-05-11 | $47.61 | $47.63 | $47.36 | $47.60 | $43.77 | 86,363 |
2017-05-10 | $47.64 | $47.77 | $47.57 | $47.75 | $43.91 | 563,667 |
2017-05-09 | $47.72 | $47.77 | $47.59 | $47.66 | $43.82 | 109,325 |
2017-05-08 | $47.69 | $47.69 | $47.55 | $47.65 | $43.81 | 108,087 |
2017-05-05 | $47.54 | $47.67 | $47.49 | $47.67 | $43.83 | 72,334 |
2017-05-04 | $47.43 | $47.51 | $47.29 | $47.49 | $43.67 | 54,821 |
2017-05-03 | $47.35 | $47.42 | $47.21 | $47.39 | $43.58 | 56,938 |
2017-05-02 | $47.44 | $47.46 | $47.31 | $47.45 | $43.63 | 112,616 |
2017-05-01 | $47.45 | $47.49 | $47.34 | $47.40 | $43.58 | 57,920 |
2017-04-28 | $47.54 | $47.54 | $47.30 | $47.32 | $43.51 | 76,565 |
2017-04-27 | $47.46 | $47.55 | $47.34 | $47.50 | $43.68 | 95,715 |
2017-04-26 | $47.43 | $47.60 | $47.39 | $47.43 | $43.61 | 132,038 |
2017-04-25 | $47.34 | $47.50 | $47.26 | $47.44 | $43.62 | 314,147 |
2017-04-24 | $47.13 | $47.25 | $47.06 | $47.20 | $43.40 | 47,517 |
2017-04-21 | $46.78 | $46.80 | $46.59 | $46.68 | $42.92 | 75,353 |
2017-04-20 | $46.54 | $46.88 | $46.50 | $46.78 | $43.01 | 53,688 |
2017-04-19 | $46.57 | $46.65 | $46.37 | $46.40 | $42.67 | 78,442 |
2017-04-18 | $46.42 | $46.52 | $46.31 | $46.46 | $42.72 | 3,185,560 |
2017-04-17 | $46.28 | $46.56 | $46.24 | $46.55 | $42.80 | 1,856,736 |
2017-04-13 | $46.40 | $46.52 | $46.16 | $46.19 | $42.47 | 89,267 |
2017-04-12 | $46.55 | $46.61 | $46.40 | $46.46 | $42.72 | 67,156 |
2017-04-11 | $46.58 | $46.62 | $46.32 | $46.59 | $42.84 | 86,340 |
2017-04-10 | $46.65 | $46.80 | $46.54 | $46.66 | $42.90 | 85,709 |
2017-04-07 | $46.58 | $46.73 | $46.52 | $46.62 | $42.87 | 57,136 |
2017-04-06 | $46.52 | $46.72 | $46.44 | $46.60 | $42.85 | 68,398 |
2017-04-05 | $46.73 | $46.97 | $46.47 | $46.50 | $42.76 | 71,091 |
2017-04-04 | $46.56 | $46.64 | $46.50 | $46.62 | $42.87 | 47,604 |
2017-04-03 | $46.83 | $46.83 | $46.45 | $46.64 | $42.89 | 240,274 |
2017-03-31 | $46.81 | $46.93 | $46.78 | $46.78 | $43.01 | 58,133 |
2017-03-30 | $46.73 | $46.92 | $46.70 | $46.89 | $43.12 | 79,290 |
2017-03-29 | $46.65 | $46.81 | $46.58 | $46.77 | $43.01 | 100,531 |
2017-03-28 | $46.34 | $46.77 | $46.29 | $46.71 | $42.95 | 78,335 |
2017-03-27 | $46.16 | $46.44 | $46.03 | $46.40 | $42.67 | 105,250 |
2017-03-24 | $46.57 | $46.67 | $46.28 | $46.46 | $42.72 | 131,995 |
2017-03-23 | $46.71 | $46.95 | $46.60 | $46.68 | $42.74 | 78,864 |
2017-03-22 | $46.61 | $46.76 | $46.48 | $46.74 | $42.80 | 72,023 |
2017-03-21 | $47.35 | $47.35 | $46.58 | $46.63 | $42.70 | 141,469 |
2017-03-20 | $47.27 | $47.29 | $47.10 | $47.18 | $43.20 | 72,155 |
2017-03-17 | $47.41 | $47.42 | $47.28 | $47.29 | $43.30 | 72,021 |
2017-03-16 | $47.44 | $47.44 | $47.24 | $47.31 | $43.32 | 56,479 |
2017-03-15 | $47.12 | $47.49 | $47.07 | $47.36 | $43.36 | 72,042 |
2017-03-14 | $47.05 | $47.06 | $46.89 | $47.02 | $43.05 | 56,753 |
2017-03-13 | $47.12 | $47.18 | $47.07 | $47.18 | $43.20 | 55,527 |
2017-03-10 | $47.13 | $47.18 | $46.94 | $47.11 | $43.14 | 117,507 |
2017-03-09 | $46.96 | $47.05 | $46.77 | $46.94 | $42.98 | 84,683 |
2017-03-08 | $47.03 | $47.11 | $46.92 | $46.96 | $43.00 | 144,277 |
2017-03-07 | $47.03 | $47.11 | $46.94 | $46.99 | $43.02 | 94,600 |
2017-03-06 | $47.15 | $47.20 | $47.02 | $47.13 | $43.15 | 142,808 |
2017-03-03 | $47.30 | $47.40 | $47.17 | $47.30 | $43.31 | 173,417 |
2017-03-02 | $47.51 | $47.51 | $47.29 | $47.32 | $43.33 | 153,645 |
2017-03-01 | $47.32 | $47.66 | $47.31 | $47.55 | $43.54 | 127,087 |
2017-02-28 | $47.06 | $47.12 | $46.96 | $47.01 | $43.04 | 125,238 |
2017-02-27 | $47.12 | $47.23 | $47.04 | $47.19 | $43.21 | 121,703 |
2017-02-24 | $46.79 | $47.13 | $46.79 | $47.13 | $43.15 | 155,019 |
2017-02-23 | $47.07 | $47.14 | $46.84 | $46.96 | $43.00 | 67,552 |
2017-02-22 | $46.89 | $46.99 | $46.87 | $46.96 | $43.00 | 88,730 |
2017-02-21 | $46.83 | $47.02 | $46.82 | $46.98 | $43.02 | 150,237 |
2017-02-17 | $46.49 | $46.70 | $46.45 | $46.70 | $42.76 | 106,606 |
2017-02-16 | $46.62 | $46.65 | $46.43 | $46.61 | $42.68 | 117,665 |
2017-02-15 | $46.33 | $46.66 | $46.33 | $46.62 | $42.69 | 220,701 |
2017-02-14 | $46.11 | $46.36 | $46.08 | $46.35 | $42.44 | 258,882 |
2017-02-13 | $46.06 | $46.25 | $46.06 | $46.16 | $42.27 | 118,820 |
2017-02-10 | $45.87 | $46.02 | $45.84 | $45.97 | $42.09 | 146,345 |
2017-02-09 | $45.55 | $45.87 | $45.53 | $45.78 | $41.92 | 132,795 |
2017-02-08 | $45.38 | $45.55 | $45.32 | $45.53 | $41.69 | 128,214 |
2017-02-07 | $45.47 | $45.54 | $45.39 | $45.45 | $41.62 | 125,506 |
2017-02-06 | $45.43 | $45.47 | $45.31 | $45.39 | $41.56 | 103,845 |
2017-02-03 | $45.31 | $45.50 | $45.30 | $45.47 | $41.63 | 115,897 |
2017-02-02 | $45.03 | $45.20 | $44.90 | $45.14 | $41.33 | 121,478 |
2017-02-01 | $45.25 | $45.25 | $44.92 | $45.04 | $41.24 | 123,899 |
2017-01-31 | $44.94 | $45.08 | $44.81 | $45.07 | $41.27 | 154,914 |
2017-01-30 | $45.06 | $45.06 | $44.81 | $45.06 | $41.26 | 104,780 |
2017-01-27 | $45.35 | $45.35 | $45.20 | $45.26 | $41.44 | 91,695 |
2017-01-26 | $45.40 | $45.42 | $45.28 | $45.29 | $41.47 | 131,463 |
2017-01-25 | $45.26 | $45.38 | $45.23 | $45.37 | $41.54 | 145,692 |
2017-01-24 | $44.84 | $45.13 | $44.79 | $45.08 | $41.28 | 159,146 |
2017-01-23 | $44.83 | $44.89 | $44.62 | $44.78 | $41.00 | 128,337 |
2017-01-20 | $44.87 | $44.97 | $44.77 | $44.88 | $41.09 | 109,763 |
2017-01-19 | $44.98 | $44.98 | $44.69 | $44.75 | $40.98 | 145,920 |
2017-01-18 | $44.91 | $44.97 | $44.79 | $44.97 | $41.18 | 181,576 |
2017-01-17 | $44.86 | $44.98 | $44.78 | $44.88 | $41.09 | 252,160 |
2017-01-13 | $44.89 | $45.01 | $44.87 | $44.91 | $41.12 | 163,561 |
2017-01-12 | $44.85 | $44.89 | $44.56 | $44.86 | $41.08 | 136,838 |
2017-01-11 | $44.84 | $44.96 | $44.72 | $44.94 | $41.15 | 248,897 |
2017-01-10 | $44.89 | $45.05 | $44.83 | $44.87 | $41.08 | 101,307 |
2017-01-09 | $44.97 | $44.97 | $44.83 | $44.83 | $41.05 | 106,181 |
2017-01-06 | $44.88 | $45.10 | $44.80 | $44.99 | $41.19 | 150,903 |
2017-01-05 | $44.87 | $44.89 | $44.72 | $44.88 | $41.09 | 235,026 |
2017-01-04 | $44.78 | $45.01 | $44.78 | $44.96 | $41.17 | 149,852 |
2017-01-03 | $44.64 | $44.76 | $44.47 | $44.68 | $40.91 | 1,020,928 |
2016-12-30 | $44.58 | $44.58 | $44.24 | $44.36 | $40.62 | 507,646 |
2016-12-29 | $44.53 | $44.62 | $44.46 | $44.54 | $40.78 | 191,154 |
2016-12-28 | $44.91 | $44.91 | $44.50 | $44.53 | $40.77 | 106,507 |
2016-12-27 | $44.95 | $44.99 | $44.86 | $44.86 | $41.08 | 90,236 |
2016-12-23 | $44.68 | $44.81 | $44.68 | $44.81 | $41.03 | 81,001 |
2016-12-22 | $44.88 | $44.88 | $44.66 | $44.73 | $40.96 | 61,045 |
2016-12-21 | $45.18 | $45.23 | $45.12 | $45.13 | $41.11 | 127,440 |
2016-12-20 | $45.16 | $45.31 | $45.15 | $45.25 | $41.22 | 142,245 |
2016-12-19 | $45.04 | $45.18 | $45.01 | $45.09 | $41.08 | 78,042 |
2016-12-16 | $45.17 | $45.21 | $44.93 | $45.00 | $41.00 | 478,336 |
2016-12-15 | $44.99 | $45.25 | $44.91 | $45.05 | $41.04 | 281,864 |
2016-12-14 | $45.21 | $45.35 | $44.80 | $44.91 | $40.91 | 257,512 |
2016-12-13 | $45.14 | $45.40 | $45.14 | $45.29 | $41.26 | 179,350 |
2016-12-12 | $44.98 | $45.15 | $44.90 | $45.00 | $41.00 | 437,013 |
2016-12-09 | $44.93 | $45.08 | $44.92 | $45.05 | $41.04 | 199,218 |
2016-12-08 | $44.76 | $44.97 | $44.69 | $44.85 | $40.86 | 814,526 |
2016-12-07 | $44.13 | $44.80 | $44.13 | $44.75 | $40.77 | 220,480 |
2016-12-06 | $44.04 | $44.20 | $43.97 | $44.20 | $40.27 | 340,021 |
2016-12-05 | $43.93 | $44.07 | $43.90 | $43.99 | $40.07 | 144,283 |
2016-12-02 | $43.66 | $43.86 | $43.66 | $43.74 | $39.85 | 122,225 |
2016-12-01 | $43.91 | $43.97 | $43.57 | $43.64 | $39.76 | 133,837 |
2016-11-30 | $44.29 | $44.29 | $43.87 | $43.87 | $39.97 | 1,403,551 |
2016-11-29 | $44.13 | $44.35 | $44.13 | $44.22 | $40.28 | 147,117 |
2016-11-28 | $44.24 | $44.27 | $44.12 | $44.18 | $40.25 | 66,266 |
2016-11-25 | $44.21 | $44.33 | $44.20 | $44.33 | $40.38 | 19,684 |
2016-11-23 | $43.97 | $44.14 | $43.96 | $44.11 | $40.18 | 125,777 |
2016-11-22 | $44.03 | $44.16 | $43.96 | $44.13 | $40.20 | 117,133 |
2016-11-21 | $43.77 | $43.96 | $43.74 | $43.93 | $40.02 | 113,454 |
2016-11-18 | $43.81 | $43.82 | $43.63 | $43.67 | $39.78 | 152,621 |
2016-11-17 | $43.57 | $43.80 | $43.57 | $43.80 | $39.90 | 187,960 |
2016-11-16 | $43.45 | $43.59 | $43.43 | $43.54 | $39.67 | 107,328 |
2016-11-15 | $43.41 | $43.61 | $43.35 | $43.57 | $39.69 | 143,861 |
2016-11-14 | $43.37 | $43.40 | $43.18 | $43.27 | $39.42 | 129,149 |
2016-11-11 | $43.15 | $43.27 | $43.04 | $43.27 | $39.42 | 115,689 |
2016-11-10 | $43.45 | $43.58 | $43.04 | $43.24 | $39.39 | 340,725 |
2016-11-09 | $42.54 | $43.36 | $42.41 | $43.21 | $39.36 | 333,446 |
2016-11-08 | $42.56 | $42.97 | $42.51 | $42.86 | $39.05 | 83,188 |
2016-11-07 | $42.30 | $42.66 | $42.30 | $42.66 | $38.86 | 65,612 |
2016-11-04 | $41.82 | $42.07 | $41.77 | $41.79 | $38.07 | 57,317 |
2016-11-03 | $42.05 | $42.13 | $41.74 | $41.81 | $38.09 | 239,739 |
2016-11-02 | $42.17 | $42.30 | $41.97 | $42.01 | $38.27 | 114,608 |
2016-11-01 | $42.65 | $42.65 | $42.04 | $42.26 | $38.50 | 87,021 |
2016-10-31 | $42.62 | $42.72 | $42.55 | $42.64 | $38.85 | 903,620 |
2016-10-28 | $42.57 | $42.84 | $42.45 | $42.59 | $38.80 | 66,419 |
2016-10-27 | $43.02 | $43.02 | $42.62 | $42.64 | $38.85 | 89,094 |
2016-10-26 | $42.77 | $42.98 | $42.61 | $42.85 | $39.04 | 93,590 |
2016-10-25 | $43.07 | $43.10 | $42.91 | $42.95 | $39.13 | 81,446 |
2016-10-24 | $43.07 | $43.18 | $43.06 | $43.13 | $39.29 | 61,192 |
2016-10-21 | $42.79 | $42.94 | $42.66 | $42.88 | $39.06 | 57,101 |
2016-10-20 | $42.90 | $43.04 | $42.78 | $42.91 | $39.09 | 81,907 |
2016-10-19 | $42.93 | $43.03 | $42.86 | $42.95 | $39.13 | 81,485 |
2016-10-18 | $42.97 | $43.11 | $42.86 | $42.90 | $39.08 | 68,310 |
2016-10-17 | $42.80 | $42.86 | $42.64 | $42.69 | $38.89 | 122,256 |
2016-10-14 | $43.01 | $43.13 | $42.81 | $42.84 | $39.03 | 392,148 |
2016-10-13 | $42.70 | $42.96 | $42.49 | $42.86 | $39.05 | 97,782 |
2016-10-12 | $42.87 | $43.04 | $42.78 | $42.95 | $39.13 | 74,912 |
2016-10-11 | $43.32 | $43.32 | $42.69 | $42.86 | $39.05 | 83,175 |
2016-10-10 | $43.42 | $43.48 | $43.35 | $43.37 | $39.51 | 195,336 |
2016-10-07 | $43.37 | $43.37 | $42.98 | $43.18 | $39.34 | 50,613 |
2016-10-06 | $43.21 | $43.36 | $43.13 | $43.31 | $39.46 | 85,419 |
2016-10-05 | $43.29 | $43.38 | $43.27 | $43.29 | $39.44 | 61,944 |
2016-10-04 | $43.43 | $43.46 | $43.06 | $43.14 | $39.30 | 166,581 |
2016-10-03 | $43.52 | $43.52 | $43.28 | $43.40 | $39.54 | 78,077 |
2016-09-30 | $43.41 | $43.69 | $43.39 | $43.57 | $39.69 | 151,652 |
2016-09-29 | $43.66 | $43.75 | $43.16 | $43.23 | $39.38 | 80,324 |
2016-09-28 | $43.55 | $43.67 | $43.36 | $43.67 | $39.78 | 158,187 |
2016-09-27 | $43.29 | $43.56 | $43.29 | $43.54 | $39.67 | 245,309 |
2016-09-26 | $43.39 | $43.46 | $43.26 | $43.28 | $39.43 | 98,751 |
2016-09-23 | $43.77 | $43.78 | $43.64 | $43.67 | $39.78 | 90,996 |
2016-09-22 | $43.83 | $44.05 | $43.83 | $43.95 | $39.88 | 96,494 |
2016-09-21 | $43.32 | $43.72 | $43.19 | $43.70 | $39.65 | 74,551 |
2016-09-20 | $43.46 | $43.46 | $43.22 | $43.26 | $39.25 | 103,686 |
2016-09-19 | $43.27 | $43.48 | $43.16 | $43.24 | $39.23 | 106,714 |
2016-09-16 | $43.24 | $43.24 | $43.02 | $43.17 | $39.17 | 54,244 |
2016-09-15 | $42.83 | $43.39 | $42.72 | $43.30 | $39.29 | 117,235 |
2016-09-14 | $43.26 | $43.26 | $42.77 | $42.91 | $38.94 | 166,432 |
2016-09-13 | $43.16 | $43.28 | $42.79 | $42.92 | $38.94 | 127,898 |
2016-09-12 | $42.80 | $43.53 | $42.55 | $43.52 | $39.49 | 65,410 |
2016-09-09 | $43.75 | $43.75 | $42.89 | $42.89 | $38.92 | 95,379 |
2016-09-08 | $44.09 | $44.09 | $43.90 | $43.96 | $39.89 | 58,170 |
2016-09-07 | $44.12 | $44.14 | $43.99 | $44.11 | $40.02 | 56,430 |
2016-09-06 | $44.02 | $44.13 | $43.91 | $44.13 | $40.04 | 92,798 |
2016-09-02 | $44.08 | $44.11 | $43.90 | $44.00 | $39.92 | 56,254 |
2016-09-01 | $43.91 | $43.91 | $43.58 | $43.83 | $39.77 | 49,472 |
2016-08-31 | $43.87 | $43.88 | $43.65 | $43.82 | $39.76 | 59,766 |
2016-08-30 | $44.02 | $44.02 | $43.80 | $43.90 | $39.83 | 70,977 |
2016-08-29 | $43.83 | $44.07 | $43.83 | $44.01 | $39.93 | 78,761 |
2016-08-26 | $43.95 | $44.17 | $43.64 | $43.79 | $39.73 | 74,064 |
2016-08-25 | $43.83 | $44.07 | $43.83 | $43.92 | $39.85 | 74,276 |
2016-08-24 | $44.12 | $44.30 | $43.92 | $43.99 | $39.92 | 154,958 |
2016-08-23 | $44.31 | $44.35 | $44.19 | $44.19 | $40.10 | 167,647 |
2016-08-22 | $44.09 | $44.16 | $44.01 | $44.12 | $40.03 | 82,217 |
2016-08-19 | $44.12 | $44.13 | $43.94 | $44.13 | $40.04 | 46,429 |
2016-08-18 | $44.04 | $44.16 | $44.01 | $44.16 | $40.07 | 152,142 |
2016-08-17 | $44.01 | $44.07 | $43.76 | $44.02 | $39.94 | 91,524 |
2016-08-16 | $44.17 | $44.17 | $43.99 | $43.99 | $39.92 | 448,315 |
2016-08-15 | $44.27 | $44.35 | $44.23 | $44.27 | $40.17 | 1,645,322 |
2016-08-12 | $44.15 | $44.21 | $44.08 | $44.15 | $40.06 | 2,797,606 |
2016-08-11 | $44.14 | $44.23 | $44.03 | $44.17 | $40.08 | 73,124 |
2016-08-10 | $44.11 | $44.11 | $43.89 | $43.95 | $39.88 | 90,048 |
2016-08-09 | $44.10 | $44.15 | $43.98 | $44.03 | $39.95 | 208,160 |
2016-08-08 | $44.18 | $44.18 | $43.98 | $44.01 | $39.93 | 173,567 |
2016-08-05 | $43.87 | $44.09 | $43.87 | $44.07 | $39.99 | 162,784 |
2016-08-04 | $43.78 | $43.83 | $43.69 | $43.75 | $39.70 | 251,641 |
2016-08-03 | $43.65 | $43.71 | $43.56 | $43.70 | $39.65 | 87,046 |
2016-08-02 | $43.99 | $43.99 | $43.51 | $43.63 | $39.59 | 89,356 |
2016-08-01 | $44.06 | $44.14 | $43.91 | $44.00 | $39.92 | 852,368 |
2016-07-29 | $43.93 | $44.05 | $43.84 | $44.01 | $39.93 | 300,720 |
2016-07-28 | $43.90 | $44.00 | $43.70 | $43.95 | $39.88 | 248,978 |
2016-07-27 | $44.09 | $44.09 | $43.70 | $43.85 | $39.79 | 99,218 |
2016-07-26 | $44.02 | $44.07 | $43.80 | $43.99 | $39.92 | 168,690 |
2016-07-25 | $44.00 | $44.00 | $43.80 | $43.93 | $39.86 | 74,241 |
2016-07-22 | $43.74 | $44.00 | $43.74 | $43.98 | $39.91 | 89,522 |
2016-07-21 | $43.98 | $43.98 | $43.66 | $43.76 | $39.71 | 84,535 |
2016-07-20 | $43.84 | $43.95 | $43.78 | $43.89 | $39.82 | 147,182 |
2016-07-19 | $43.78 | $43.78 | $43.60 | $43.69 | $39.64 | 74,658 |
2016-07-18 | $43.82 | $43.83 | $43.68 | $43.76 | $39.71 | 147,547 |
2016-07-15 | $43.71 | $43.83 | $43.59 | $43.69 | $39.64 | 485,994 |
2016-07-14 | $43.87 | $43.87 | $43.67 | $43.74 | $39.69 | 74,103 |
2016-07-13 | $43.51 | $43.69 | $43.44 | $43.56 | $39.53 | 125,495 |
2016-07-12 | $43.54 | $43.59 | $43.44 | $43.53 | $39.50 | 134,541 |
2016-07-11 | $43.30 | $43.40 | $43.23 | $43.29 | $39.28 | 58,003 |
2016-07-08 | $42.84 | $43.18 | $42.84 | $43.17 | $39.17 | 87,850 |
2016-07-07 | $42.47 | $42.73 | $42.34 | $42.48 | $38.55 | 110,833 |
2016-07-06 | $42.25 | $42.56 | $42.08 | $42.55 | $38.61 | 130,672 |
2016-07-05 | $42.38 | $42.38 | $42.18 | $42.32 | $38.40 | 206,824 |
2016-07-01 | $42.47 | $42.65 | $42.46 | $42.55 | $38.61 | 161,108 |
2016-06-30 | $42.04 | $42.45 | $41.85 | $42.45 | $38.52 | 147,504 |
2016-06-29 | $41.50 | $41.90 | $41.50 | $41.86 | $37.98 | 623,263 |
2016-06-28 | $40.84 | $41.16 | $40.80 | $41.14 | $37.33 | 502,008 |
2016-06-27 | $40.90 | $40.90 | $40.26 | $40.48 | $36.73 | 65,179 |
2016-06-24 | $41.66 | $41.76 | $41.13 | $41.20 | $37.38 | 223,068 |
2016-06-23 | $42.27 | $42.51 | $42.22 | $42.48 | $38.55 | 193,889 |
2016-06-22 | $42.39 | $42.46 | $42.17 | $42.17 | $38.11 | 65,112 |
2016-06-21 | $42.31 | $42.33 | $42.16 | $42.24 | $38.17 | 53,286 |
2016-06-20 | $42.46 | $42.48 | $42.14 | $42.17 | $38.11 | 106,333 |
2016-06-17 | $42.09 | $42.09 | $41.72 | $41.91 | $37.87 | 37,632 |
2016-06-16 | $41.76 | $42.05 | $41.56 | $42.03 | $37.98 | 197,773 |
2016-06-15 | $42.05 | $42.14 | $41.86 | $41.90 | $37.86 | 157,335 |
2016-06-14 | $41.98 | $42.04 | $41.72 | $41.88 | $37.84 | 78,274 |
2016-06-13 | $42.20 | $42.37 | $41.99 | $42.00 | $37.95 | 304,161 |
2016-06-10 | $42.49 | $42.49 | $42.22 | $42.34 | $38.26 | 137,104 |
2016-06-09 | $42.77 | $42.77 | $42.55 | $42.71 | $38.59 | 101,211 |
2016-06-08 | $42.66 | $42.77 | $42.60 | $42.74 | $38.62 | 51,515 |
2016-06-07 | $42.65 | $42.75 | $42.60 | $42.62 | $38.51 | 54,567 |
2016-06-06 | $42.60 | $42.62 | $42.43 | $42.54 | $38.44 | 48,359 |
2016-06-03 | $42.37 | $42.50 | $42.17 | $42.42 | $38.33 | 42,873 |
2016-06-02 | $42.34 | $42.52 | $42.22 | $42.52 | $38.42 | 205,220 |
2016-06-01 | $42.23 | $42.40 | $42.18 | $42.36 | $38.28 | 59,491 |
2016-05-31 | $42.26 | $42.36 | $42.11 | $42.30 | $38.22 | 86,709 |
2016-05-27 | $42.05 | $42.28 | $42.05 | $42.26 | $38.19 | 95,472 |
2016-05-26 | $42.22 | $42.22 | $42.02 | $42.09 | $38.03 | 70,450 |
2016-05-25 | $42.02 | $42.10 | $41.96 | $42.06 | $38.01 | 94,570 |
2016-05-24 | $41.61 | $41.91 | $41.53 | $41.83 | $37.80 | 55,527 |
2016-05-23 | $41.45 | $41.45 | $41.26 | $41.26 | $37.28 | 1,188,358 |
2016-05-20 | $41.32 | $41.47 | $41.29 | $41.38 | $37.39 | 48,104 |
2016-05-19 | $41.20 | $41.22 | $40.89 | $41.13 | $37.17 | 40,631 |
2016-05-18 | $41.30 | $41.53 | $41.00 | $41.25 | $37.28 | 113,318 |
2016-05-17 | $41.55 | $41.63 | $41.19 | $41.30 | $37.32 | 55,040 |
2016-05-16 | $41.48 | $41.81 | $41.39 | $41.71 | $37.69 | 40,698 |
2016-05-13 | $41.50 | $41.70 | $41.30 | $41.33 | $37.35 | 70,606 |
2016-05-12 | $41.74 | $41.80 | $41.44 | $41.64 | $37.63 | 84,090 |
2016-05-11 | $42.17 | $42.17 | $41.67 | $41.67 | $37.65 | 79,059 |
2016-05-10 | $41.80 | $42.18 | $41.80 | $42.16 | $38.10 | 224,641 |
2016-05-09 | $41.63 | $41.83 | $41.52 | $41.72 | $37.70 | 146,865 |
2016-05-06 | $41.29 | $41.58 | $41.18 | $41.57 | $37.56 | 89,604 |
2016-05-05 | $41.40 | $41.59 | $41.36 | $41.39 | $37.40 | 252,089 |
2016-05-04 | $41.50 | $41.62 | $41.40 | $41.53 | $37.53 | 87,254 |
2016-05-03 | $41.79 | $41.87 | $41.60 | $41.76 | $37.74 | 116,114 |
2016-05-02 | $41.89 | $42.08 | $41.75 | $42.03 | $37.98 | 41,552 |
2016-04-29 | $41.95 | $41.95 | $41.43 | $41.68 | $37.66 | 94,194 |
2016-04-28 | $42.23 | $42.43 | $41.90 | $41.97 | $37.93 | 148,843 |
2016-04-27 | $42.24 | $42.47 | $42.13 | $42.37 | $38.29 | 243,409 |
2016-04-26 | $42.32 | $42.41 | $42.21 | $42.31 | $38.23 | 99,253 |
2016-04-25 | $42.17 | $42.23 | $42.04 | $42.21 | $38.14 | 299,490 |
2016-04-22 | $42.16 | $42.35 | $42.08 | $42.29 | $38.22 | 77,102 |
2016-04-21 | $42.67 | $42.67 | $42.26 | $42.30 | $38.22 | 83,041 |
2016-04-20 | $42.59 | $42.70 | $42.43 | $42.52 | $38.42 | 159,652 |
2016-04-19 | $42.64 | $42.64 | $42.36 | $42.49 | $38.40 | 258,958 |
2016-04-18 | $42.03 | $42.45 | $42.03 | $42.45 | $38.36 | 74,400 |
2016-04-15 | $42.23 | $42.23 | $42.09 | $42.22 | $38.15 | 75,828 |
2016-04-14 | $42.28 | $42.28 | $42.12 | $42.18 | $38.12 | 66,804 |
2016-04-13 | $42.16 | $42.24 | $42.04 | $42.23 | $38.16 | 55,278 |
2016-04-12 | $41.56 | $41.88 | $41.43 | $41.82 | $37.79 | 480,731 |
2016-04-11 | $41.89 | $41.96 | $41.52 | $41.53 | $37.53 | 54,608 |
2016-04-08 | $41.92 | $41.92 | $41.55 | $41.65 | $37.64 | 165,654 |
2016-04-07 | $41.95 | $41.97 | $41.44 | $41.59 | $37.58 | 126,500 |
2016-04-06 | $41.86 | $42.16 | $41.71 | $42.14 | $38.08 | 282,158 |
2016-04-05 | $41.82 | $41.89 | $41.67 | $41.71 | $37.69 | 74,428 |
2016-04-04 | $42.25 | $42.28 | $42.04 | $42.10 | $38.04 | 101,184 |
2016-04-01 | $41.75 | $42.29 | $41.60 | $42.26 | $38.19 | 225,819 |
2016-03-31 | $42.02 | $42.12 | $41.93 | $41.97 | $37.93 | 105,989 |
2016-03-30 | $42.19 | $42.19 | $41.97 | $42.04 | $37.99 | 96,366 |
2016-03-29 | $41.44 | $41.89 | $41.40 | $41.89 | $37.85 | 87,384 |
2016-03-28 | $41.63 | $41.63 | $41.39 | $41.48 | $37.48 | 81,193 |
2016-03-24 | $41.30 | $41.39 | $41.19 | $41.38 | $37.39 | 290,869 |
2016-03-23 | $41.72 | $41.72 | $41.39 | $41.43 | $37.44 | 55,605 |
2016-03-22 | $41.81 | $41.96 | $41.72 | $41.84 | $37.65 | 80,379 |
2016-03-21 | $41.78 | $41.89 | $41.72 | $41.85 | $37.66 | 41,921 |
2016-03-18 | $41.80 | $41.85 | $41.64 | $41.78 | $37.60 | 98,071 |
2016-03-17 | $41.40 | $41.70 | $41.28 | $41.61 | $37.45 | 155,602 |
2016-03-16 | $41.15 | $41.49 | $41.09 | $41.42 | $37.28 | 199,137 |
2016-03-15 | $41.22 | $41.23 | $41.07 | $41.20 | $37.08 | 337,986 |
2016-03-14 | $41.27 | $41.42 | $41.21 | $41.33 | $37.20 | 211,967 |
2016-03-11 | $41.15 | $41.38 | $41.02 | $41.37 | $37.23 | 124,562 |
2016-03-10 | $40.93 | $41.02 | $40.33 | $40.69 | $36.62 | 101,113 |
2016-03-09 | $40.64 | $40.75 | $40.57 | $40.68 | $36.61 | 147,063 |
2016-03-08 | $40.54 | $40.79 | $40.48 | $40.50 | $36.45 | 287,732 |
2016-03-07 | $40.65 | $40.98 | $40.65 | $40.84 | $36.75 | 50,937 |
2016-03-04 | $40.90 | $41.04 | $40.64 | $40.86 | $36.77 | 170,574 |
2016-03-03 | $40.67 | $40.79 | $40.46 | $40.77 | $36.69 | 113,565 |
2016-03-02 | $40.48 | $40.67 | $40.35 | $40.66 | $36.59 | 78,523 |
2016-03-01 | $39.86 | $40.53 | $39.80 | $40.53 | $36.48 | 71,983 |
2016-02-29 | $40.05 | $40.11 | $39.60 | $39.60 | $35.64 | 155,592 |
2016-02-26 | $40.24 | $40.24 | $39.90 | $39.93 | $35.94 | 426,150 |
2016-02-25 | $39.78 | $40.05 | $39.47 | $40.05 | $36.04 | 87,269 |
2016-02-24 | $39.12 | $39.58 | $38.80 | $39.56 | $35.60 | 49,144 |
2016-02-23 | $39.62 | $39.63 | $39.31 | $39.33 | $35.40 | 74,453 |
2016-02-22 | $39.53 | $39.72 | $39.53 | $39.71 | $35.74 | 278,472 |
2016-02-19 | $39.01 | $39.18 | $38.81 | $39.16 | $35.24 | 110,509 |
2016-02-18 | $39.35 | $39.35 | $39.10 | $39.14 | $35.22 | 229,948 |
2016-02-17 | $39.10 | $39.38 | $38.98 | $39.28 | $35.35 | 165,545 |
2016-02-16 | $38.47 | $38.70 | $38.26 | $38.68 | $34.81 | 159,292 |
2016-02-12 | $37.69 | $38.03 | $37.50 | $38.02 | $34.22 | 147,533 |
2016-02-11 | $37.26 | $37.48 | $37.00 | $37.31 | $33.58 | 164,836 |
2016-02-10 | $37.93 | $38.27 | $37.72 | $37.72 | $33.95 | 52,852 |
2016-02-09 | $37.40 | $37.87 | $37.22 | $37.62 | $33.86 | 1,247,988 |
2016-02-08 | $37.97 | $37.97 | $37.16 | $37.63 | $33.87 | 466,089 |
2016-02-05 | $38.85 | $38.85 | $38.10 | $38.25 | $34.42 | 130,696 |
2016-02-04 | $38.89 | $39.18 | $38.74 | $38.91 | $35.02 | 109,739 |
2016-02-03 | $39.10 | $39.10 | $38.26 | $38.99 | $35.09 | 249,403 |
2016-02-02 | $39.27 | $39.34 | $38.72 | $38.87 | $34.98 | 327,329 |
2016-02-01 | $39.19 | $39.70 | $39.16 | $39.55 | $35.59 | 79,428 |
2016-01-29 | $38.70 | $39.43 | $38.70 | $39.41 | $35.47 | 1,367,431 |
2016-01-28 | $38.53 | $38.77 | $38.27 | $38.53 | $34.68 | 202,370 |
2016-01-27 | $38.77 | $39.08 | $38.21 | $38.41 | $34.57 | 163,392 |
2016-01-26 | $38.47 | $38.91 | $38.43 | $38.85 | $34.96 | 108,041 |
2016-01-25 | $38.76 | $38.78 | $38.28 | $38.32 | $34.49 | 266,860 |
2016-01-22 | $38.68 | $38.89 | $38.56 | $38.84 | $34.95 | 105,319 |
2016-01-21 | $38.07 | $38.50 | $37.95 | $38.18 | $34.36 | 76,171 |
2016-01-20 | $37.80 | $38.27 | $36.99 | $37.96 | $34.16 | 89,114 |
2016-01-19 | $38.76 | $38.76 | $38.00 | $38.35 | $34.51 | 170,629 |
2016-01-15 | $38.15 | $38.41 | $37.84 | $38.27 | $34.44 | 138,104 |
2016-01-14 | $38.80 | $39.29 | $38.30 | $39.05 | $35.14 | 67,337 |
2016-01-13 | $39.76 | $39.76 | $38.53 | $38.60 | $34.74 | 111,531 |
2016-01-12 | $39.75 | $39.75 | $39.14 | $39.64 | $35.67 | 66,902 |
2016-01-11 | $39.43 | $39.48 | $38.80 | $39.31 | $35.38 | 111,136 |
2016-01-08 | $39.95 | $40.02 | $39.14 | $39.20 | $35.28 | 128,005 |
2016-01-07 | $40.00 | $40.30 | $39.66 | $39.72 | $35.75 | 79,892 |
2016-01-06 | $40.62 | $40.73 | $40.30 | $40.53 | $36.48 | 127,200 |
2016-01-05 | $41.00 | $41.06 | $40.83 | $41.01 | $36.91 | 83,653 |
2016-01-04 | $40.97 | $40.97 | $40.50 | $40.92 | $36.83 | 217,148 |
2015-12-31 | $41.74 | $41.90 | $41.51 | $41.51 | $37.36 | 185,140 |
2015-12-30 | $42.15 | $42.15 | $41.92 | $41.94 | $37.74 | 119,432 |
2015-12-29 | $42.03 | $42.25 | $42.03 | $42.17 | $37.95 | 82,222 |
2015-12-28 | $41.78 | $41.78 | $41.48 | $41.73 | $37.56 | 61,131 |
2015-12-24 | $41.88 | $41.98 | $41.80 | $41.88 | $37.69 | 25,281 |
2015-12-23 | $41.77 | $41.91 | $41.61 | $41.91 | $37.72 | 200,083 |
2015-12-22 | $41.45 | $41.70 | $41.20 | $41.62 | $37.32 | 355,981 |
2015-12-21 | $41.15 | $41.28 | $40.95 | $41.22 | $36.96 | 55,413 |
2015-12-18 | $41.44 | $41.44 | $40.95 | $40.95 | $36.72 | 127,866 |
2015-12-17 | $42.09 | $42.09 | $41.60 | $41.60 | $37.30 | 95,918 |
2015-12-16 | $41.80 | $42.23 | $41.68 | $42.18 | $37.82 | 50,972 |
2015-12-15 | $41.65 | $41.75 | $41.48 | $41.57 | $37.28 | 100,960 |
2015-12-14 | $40.99 | $41.16 | $40.64 | $41.15 | $36.90 | 45,088 |
2015-12-11 | $41.34 | $41.36 | $40.95 | $41.02 | $36.78 | 242,165 |
2015-12-10 | $41.75 | $41.96 | $41.60 | $41.75 | $37.44 | 84,397 |
2015-12-09 | $41.95 | $42.25 | $41.46 | $41.62 | $37.32 | 21,968 |
2015-12-08 | $41.74 | $42.17 | $41.74 | $42.03 | $37.69 | 27,656 |
2015-12-07 | $42.44 | $42.44 | $42.03 | $42.19 | $37.83 | 157,414 |
2015-12-04 | $41.57 | $42.44 | $41.57 | $42.39 | $38.01 | 101,938 |
2015-12-03 | $42.25 | $42.25 | $41.37 | $41.49 | $37.21 | 54,714 |
2015-12-02 | $42.56 | $42.56 | $42.09 | $42.11 | $37.76 | 150,638 |
2015-12-01 | $42.40 | $42.53 | $42.29 | $42.53 | $38.14 | 80,825 |
2015-11-30 | $42.50 | $42.50 | $42.06 | $42.10 | $37.75 | 1,468,730 |
2015-11-27 | $42.37 | $42.37 | $42.20 | $42.33 | $37.96 | 8,849 |
2015-11-25 | $42.23 | $42.31 | $42.22 | $42.27 | $37.90 | 48,083 |
2015-11-24 | $42.03 | $42.28 | $41.86 | $42.16 | $37.81 | 63,840 |
2015-11-23 | $42.29 | $42.30 | $42.08 | $42.15 | $37.80 | 44,253 |
2015-11-20 | $42.22 | $42.22 | $42.05 | $42.10 | $37.75 | 29,456 |
2015-11-19 | $41.97 | $41.97 | $41.85 | $41.89 | $37.57 | 93,127 |
2015-11-18 | $41.49 | $41.96 | $41.40 | $41.95 | $37.62 | 14,506 |
2015-11-17 | $41.44 | $41.56 | $41.20 | $41.27 | $37.01 | 669,753 |
2015-11-16 | $40.72 | $41.27 | $40.72 | $41.27 | $37.01 | 11,035 |
2015-11-13 | $41.18 | $41.18 | $40.69 | $40.71 | $36.51 | 79,004 |
2015-11-12 | $41.63 | $41.67 | $41.28 | $41.28 | $37.02 | 35,264 |
2015-11-11 | $42.09 | $42.09 | $41.82 | $41.83 | $37.51 | 21,352 |
2015-11-10 | $41.87 | $42.03 | $41.79 | $41.98 | $37.64 | 31,915 |
2015-11-09 | $42.20 | $42.32 | $41.73 | $41.93 | $37.60 | 162,875 |
2015-11-06 | $42.41 | $42.42 | $42.14 | $42.33 | $37.96 | 78,329 |
2015-11-05 | $42.33 | $42.48 | $42.25 | $42.43 | $38.05 | 22,479 |
2015-11-04 | $42.70 | $42.70 | $42.33 | $42.37 | $37.99 | 228,903 |
2015-11-03 | $42.51 | $42.66 | $42.35 | $42.52 | $38.13 | 23,822 |
2015-11-02 | $42.22 | $42.54 | $42.06 | $42.49 | $38.10 | 35,565 |
2015-10-30 | $42.17 | $42.25 | $42.05 | $42.06 | $37.72 | 23,160 |
2015-10-29 | $42.18 | $42.21 | $42.02 | $42.17 | $37.81 | 28,607 |
2015-10-28 | $41.94 | $42.19 | $41.70 | $42.19 | $37.83 | 27,041 |
2015-10-27 | $41.77 | $41.81 | $41.61 | $41.76 | $37.45 | 31,858 |
2015-10-26 | $41.75 | $41.85 | $41.68 | $41.80 | $37.48 | 61,751 |
2015-10-23 | $41.82 | $41.90 | $41.60 | $41.85 | $37.53 | 21,837 |
2015-10-22 | $41.20 | $41.56 | $41.20 | $41.51 | $37.22 | 353,421 |
2015-10-21 | $41.18 | $41.20 | $40.89 | $40.91 | $36.69 | 64,833 |
2015-10-20 | $41.27 | $41.30 | $41.09 | $41.15 | $36.90 | 14,991 |
2015-10-19 | $41.10 | $41.26 | $41.06 | $41.24 | $36.98 | 36,387 |
2015-10-16 | $40.86 | $41.14 | $40.86 | $41.14 | $36.89 | 4,791 |
2015-10-15 | $40.60 | $40.92 | $40.51 | $40.90 | $36.68 | 37,511 |
2015-10-14 | $40.81 | $40.81 | $40.37 | $40.38 | $36.21 | 15,257 |
2015-10-13 | $40.76 | $41.07 | $40.66 | $40.70 | $36.50 | 14,366 |
2015-10-12 | $41.04 | $41.04 | $40.87 | $40.98 | $36.75 | 10,588 |
2015-10-09 | $40.99 | $41.00 | $40.75 | $40.92 | $36.69 | 38,904 |
2015-10-08 | $40.47 | $40.86 | $40.40 | $40.82 | $36.60 | 17,811 |
2015-10-07 | $40.54 | $40.55 | $40.16 | $40.45 | $36.27 | 34,833 |
2015-10-06 | $40.56 | $40.56 | $40.07 | $40.24 | $36.08 | 58,230 |
2015-10-05 | $40.19 | $40.50 | $40.19 | $40.50 | $36.32 | 29,157 |
2015-10-02 | $38.72 | $39.74 | $38.72 | $39.74 | $35.64 | 11,784 |
2015-10-01 | $39.39 | $39.39 | $38.82 | $39.25 | $35.20 | 7,418 |
2015-09-30 | $39.08 | $39.26 | $38.72 | $39.24 | $35.19 | 32,150 |
2015-09-29 | $38.63 | $38.81 | $38.35 | $38.50 | $34.52 | 58,547 |
2015-09-28 | $39.18 | $39.38 | $38.43 | $38.46 | $34.49 | 93,275 |
2015-09-25 | $40.00 | $40.00 | $39.34 | $39.56 | $35.47 | 55,496 |
2015-09-24 | $39.58 | $39.65 | $39.12 | $39.59 | $35.50 | 22,789 |
2015-09-23 | $39.87 | $39.87 | $39.56 | $39.73 | $35.63 | 73,376 |
2015-09-22 | $40.00 | $40.01 | $39.46 | $39.74 | $35.64 | 63,508 |
2015-09-21 | $40.34 | $40.52 | $40.00 | $40.21 | $36.06 | 217,847 |
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) News Headlines
Recent Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) News
Similar Companies to Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |