WisdomTree Europe Hedged Equity Fund (HEDJ) Exchange: NYSE ARCA
Data as of April 24, 2024
$47.44 ($-0.12) -0.25%
WisdomTree Europe Hedged Equity Fund - Daily Information
Click for more stock information on WisdomTree Europe Hedged Equity Fund.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $47.59 |
Previous Close | $47.44 |
High | $47.61 |
Low | $47.35 |
Adjusted Open | $47.59 |
Previous Adjusted Close | $47.44 |
Adjusted High | $47.61 |
Adjusted Low | $47.35 |
About WisdomTree Europe Hedged Equity Fund (HEDJ)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a dividend weighted index designed to provide exposure to European equity securities, particularly shares of European exporters, while at the same time neutralizing exposure to fluctuations between the value of the U.S. dollar and the euro. Shares of European exporters stand to benefit from weakness in the value of the euro as this decreases the relative cost of the goods and services they are exporting. The Index consists of those dividend-paying companies within the WisdomTree International Equity Index, which defines the dividend-paying universe of companies in the industrialized world, excluding Canada and the United States, that are organized and domiciled under the laws of a European country, trade in euros, have at least $1 billion in market capitalization, and derive at least 50% of their revenue from countries outside of Europe. Countries historically represented in the Index include: Germany, France, the Netherlands, Spain, Belgium, Finland, Italy, Portugal, Austria and Ireland. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) payment of at least $5 million in cash dividends on shares of common stock during the preceding annual cycle; (ii) average daily dollar trading volume of at least $100,000 for the preceding three months; and (iii) trading of at least 250,000 shares per month for each of the preceding six months. Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company’s initial Index weight, (i) multiply the U.S. dollar value of the company’s annual gross dividend per share by the number of common shares outstanding for that company (the “Cash Dividend Factor”); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies’ Cash Dividend Factors; and (iv) divide the company’s Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index’s annual screening date, the maximum weight of any single security in the Index is capped at 5% and the maximum weight of any one sector and any one country in the Index is capped at 25%; however, security, sector and/or country weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2020, companies in the consumer staples, consumer discretionary and health care sectors comprised a significant portion of the Index. The Index “hedges” against fluctuations in the relative value of the euro against the U.S. dollar. The Index is designed to have higher returns than an equivalent un-hedged investment when the U.S. dollar is going up in value relative to the euro. Conversely, the Index is designed to have lower returns than an equivalent un-hedged investment when the U.S. dollar is falling in value relative to the euro. The Index applies an applicable published one-month currency forward rate to the total equity exposure of each country in the Index to hedge against fluctuations in the relative value of the euro against the U.S. dollar. If a country that had previously adopted the euro as its official currency were to revert back to its local currency, the country would remain in the Index and the Index would be hedged in such local currency as soon as practicable after forward rates become available for such currency. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the euro. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the euro. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations of the euro relative to the U.S. dollar. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree Europe Hedged Equity Fund (HEDJ)
Historical Stock Data for WisdomTree Europe Hedged Equity Fund (HEDJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-24 | $47.59 | $47.61 | $47.35 | $47.44 | $47.44 | 49,281 |
2024-04-23 | $47.39 | $47.62 | $47.28 | $47.56 | $47.56 | 187,251 |
2024-04-22 | $46.99 | $47.27 | $46.94 | $47.14 | $47.14 | 261,895 |
2024-04-19 | $46.67 | $46.76 | $46.40 | $46.51 | $46.51 | 124,442 |
2024-04-18 | $46.63 | $46.87 | $46.57 | $46.63 | $46.63 | 31,588 |
2024-04-17 | $46.98 | $46.98 | $46.44 | $46.53 | $46.53 | 114,424 |
2024-04-16 | $46.57 | $46.72 | $46.37 | $46.63 | $46.63 | 142,823 |
2024-04-15 | $47.51 | $47.64 | $46.79 | $46.81 | $46.81 | 222,271 |
2024-04-12 | $47.03 | $47.15 | $46.65 | $46.89 | $46.89 | 187,494 |
2024-04-11 | $47.37 | $47.47 | $46.90 | $47.36 | $47.36 | 110,282 |
2024-04-10 | $47.16 | $47.70 | $47.13 | $47.34 | $47.34 | 447,059 |
2024-04-09 | $47.66 | $47.73 | $47.26 | $47.45 | $47.45 | 389,729 |
2024-04-08 | $47.73 | $47.76 | $47.53 | $47.63 | $47.63 | 102,808 |
2024-04-05 | $47.40 | $47.53 | $47.30 | $47.32 | $47.32 | 39,132 |
2024-04-04 | $48.08 | $48.08 | $47.28 | $47.30 | $47.30 | 154,637 |
2024-04-03 | $47.73 | $47.96 | $47.68 | $47.81 | $47.81 | 213,425 |
2024-04-02 | $47.88 | $47.95 | $47.66 | $47.77 | $47.77 | 649,092 |
2024-04-01 | $48.34 | $48.75 | $48.34 | $48.49 | $48.49 | 71,995 |
2024-03-28 | $48.34 | $48.48 | $48.26 | $48.30 | $48.30 | 124,533 |
2024-03-27 | $48.31 | $48.45 | $48.18 | $48.38 | $48.38 | 103,529 |
2024-03-26 | $48.03 | $48.21 | $47.97 | $47.97 | $47.97 | 897,093 |
2024-03-25 | $47.85 | $48.13 | $47.76 | $47.90 | $47.90 | 143,632 |
2024-03-22 | $47.84 | $48.07 | $47.77 | $47.95 | $47.95 | 108,545 |
2024-03-21 | $47.77 | $47.93 | $47.74 | $47.80 | $47.80 | 147,038 |
2024-03-20 | $47.41 | $47.87 | $47.37 | $47.87 | $47.87 | 66,977 |
2024-03-19 | $47.29 | $47.59 | $47.26 | $47.39 | $47.39 | 89,143 |
2024-03-18 | $47.48 | $47.52 | $47.19 | $47.19 | $47.19 | 86,198 |
2024-03-15 | $47.47 | $47.59 | $47.27 | $47.44 | $47.44 | 103,868 |
2024-03-14 | $47.38 | $47.44 | $46.97 | $47.16 | $47.16 | 24,744 |
2024-03-13 | $47.42 | $47.54 | $47.27 | $47.34 | $47.34 | 46,975 |
2024-03-12 | $46.97 | $47.45 | $46.81 | $47.45 | $47.45 | 56,985 |
2024-03-11 | $46.78 | $46.87 | $46.61 | $46.73 | $46.73 | 56,912 |
2024-03-08 | $47.18 | $47.19 | $46.75 | $46.76 | $46.76 | 95,297 |
2024-03-07 | $46.98 | $47.26 | $46.97 | $47.15 | $47.15 | 215,739 |
2024-03-06 | $46.65 | $46.81 | $46.59 | $46.70 | $46.70 | 195,078 |
2024-03-05 | $46.61 | $46.62 | $46.23 | $46.35 | $46.35 | 982,897 |
2024-03-04 | $46.49 | $46.63 | $46.39 | $46.58 | $46.58 | 369,470 |
2024-03-01 | $46.47 | $46.63 | $46.30 | $46.58 | $46.58 | 767,993 |
2024-02-29 | $46.28 | $46.37 | $46.04 | $46.32 | $46.32 | 85,981 |
2024-02-28 | $46.39 | $46.42 | $46.17 | $46.20 | $46.20 | 48,297 |
2024-02-27 | $46.21 | $46.37 | $46.18 | $46.19 | $46.19 | 147,183 |
2024-02-26 | $46.24 | $46.41 | $46.09 | $46.20 | $46.20 | 550,656 |
2024-02-23 | $46.35 | $46.49 | $46.21 | $46.27 | $46.27 | 2,250,530 |
2024-02-22 | $46.21 | $46.34 | $46.02 | $46.28 | $46.28 | 146,958 |
2024-02-21 | $45.30 | $45.62 | $45.27 | $45.62 | $45.62 | 99,920 |
2024-02-20 | $45.18 | $45.39 | $45.06 | $45.22 | $45.22 | 70,500 |
2024-02-16 | $45.33 | $45.45 | $45.14 | $45.18 | $45.18 | 53,884 |
2024-02-15 | $44.96 | $45.38 | $44.94 | $45.22 | $45.22 | 267,202 |
2024-02-14 | $44.51 | $44.87 | $44.48 | $44.66 | $44.66 | 58,521 |
2024-02-13 | $44.51 | $44.56 | $44.21 | $44.33 | $44.33 | 111,198 |
2024-02-12 | $44.88 | $45.00 | $44.88 | $44.94 | $44.94 | 189,978 |
2024-02-09 | $44.71 | $44.97 | $44.50 | $44.88 | $44.88 | 54,887 |
2024-02-08 | $44.79 | $44.81 | $44.50 | $44.64 | $44.64 | 51,607 |
2024-02-07 | $44.47 | $44.51 | $44.24 | $44.32 | $44.32 | 82,378 |
2024-02-06 | $44.09 | $44.38 | $44.09 | $44.28 | $44.28 | 69,459 |
2024-02-05 | $43.86 | $44.03 | $43.67 | $43.87 | $43.87 | 35,791 |
2024-02-02 | $43.99 | $44.09 | $43.82 | $43.97 | $43.97 | 89,333 |
2024-02-01 | $43.75 | $43.95 | $43.48 | $43.89 | $43.89 | 462,037 |
2024-01-31 | $43.71 | $43.75 | $43.38 | $43.40 | $43.40 | 45,260 |
2024-01-30 | $43.52 | $43.65 | $43.50 | $43.65 | $43.65 | 47,950 |
2024-01-29 | $43.15 | $43.45 | $43.06 | $43.37 | $43.37 | 30,236 |
2024-01-26 | $43.24 | $43.34 | $43.10 | $43.22 | $43.22 | 84,655 |
2024-01-25 | $42.77 | $42.97 | $42.68 | $42.97 | $42.97 | 65,468 |
2024-01-24 | $42.71 | $42.84 | $42.63 | $42.68 | $42.68 | 328,024 |
2024-01-23 | $42.09 | $42.34 | $42.09 | $42.24 | $42.24 | 105,016 |
2024-01-22 | $42.22 | $42.44 | $42.19 | $42.20 | $42.20 | 64,626 |
2024-01-19 | $41.98 | $42.17 | $41.75 | $42.10 | $42.10 | 68,215 |
2024-01-18 | $41.95 | $42.15 | $41.92 | $42.11 | $42.11 | 123,352 |
2024-01-17 | $41.65 | $41.77 | $41.53 | $41.67 | $41.67 | 36,114 |
2024-01-16 | $42.01 | $42.20 | $41.94 | $42.02 | $42.02 | 57,081 |
2024-01-12 | $42.62 | $42.66 | $42.46 | $42.52 | $42.52 | 34,605 |
2024-01-11 | $42.69 | $42.69 | $42.33 | $42.54 | $42.54 | 63,129 |
2024-01-10 | $42.47 | $42.72 | $42.45 | $42.68 | $42.68 | 29,553 |
2024-01-09 | $42.40 | $42.67 | $42.35 | $42.47 | $42.47 | 44,125 |
2024-01-08 | $42.50 | $42.88 | $42.50 | $42.85 | $42.85 | 81,202 |
2024-01-05 | $42.18 | $42.58 | $42.18 | $42.29 | $42.29 | 59,603 |
2024-01-04 | $42.28 | $42.54 | $42.25 | $42.27 | $42.27 | 45,952 |
2024-01-03 | $42.22 | $42.41 | $42.14 | $42.17 | $42.17 | 312,972 |
2024-01-02 | $42.76 | $42.94 | $42.65 | $42.72 | $42.72 | 68,395 |
2023-12-29 | $42.84 | $43.00 | $42.71 | $42.85 | $42.85 | 431,938 |
2023-12-28 | $42.88 | $42.88 | $42.73 | $42.73 | $42.73 | 27,422 |
2023-12-27 | $42.84 | $43.00 | $42.78 | $43.00 | $43.00 | 35,018 |
2023-12-26 | $42.84 | $43.00 | $42.25 | $42.89 | $42.89 | 27,438 |
2023-12-22 | $42.84 | $42.88 | $42.67 | $42.77 | $42.77 | 54,802 |
2023-12-21 | $42.82 | $42.99 | $42.54 | $42.99 | $42.85 | 85,169 |
2023-12-20 | $42.81 | $43.00 | $42.53 | $42.53 | $42.53 | 33,466 |
2023-12-19 | $42.85 | $43.00 | $42.83 | $42.96 | $42.96 | 61,118 |
2023-12-18 | $42.76 | $42.82 | $42.63 | $42.82 | $42.82 | 69,706 |
2023-12-15 | $42.95 | $43.09 | $42.83 | $42.86 | $42.86 | 94,194 |
2023-12-14 | $42.97 | $43.05 | $42.72 | $42.89 | $42.89 | 83,848 |
2023-12-13 | $42.83 | $42.99 | $42.51 | $42.93 | $42.93 | 59,276 |
2023-12-12 | $42.75 | $42.84 | $42.65 | $42.80 | $42.80 | 25,684 |
2023-12-11 | $42.58 | $42.74 | $42.58 | $42.72 | $42.72 | 50,710 |
2023-12-08 | $42.46 | $42.70 | $42.46 | $42.59 | $42.59 | 119,017 |
2023-12-07 | $42.17 | $42.30 | $42.07 | $42.20 | $42.20 | 31,467 |
2023-12-06 | $42.28 | $42.45 | $42.17 | $42.17 | $42.17 | 34,681 |
2023-12-05 | $41.78 | $42.03 | $41.78 | $41.92 | $41.92 | 74,778 |
2023-12-04 | $41.67 | $41.85 | $41.66 | $41.79 | $41.79 | 49,366 |
2023-12-01 | $41.45 | $41.83 | $41.45 | $41.80 | $41.80 | 51,187 |
2023-11-30 | $41.37 | $41.47 | $41.30 | $41.43 | $41.43 | 55,885 |
2023-11-29 | $41.24 | $41.41 | $41.18 | $41.32 | $41.32 | 60,467 |
2023-11-28 | $40.76 | $40.88 | $40.68 | $40.80 | $40.80 | 35,989 |
2023-11-27 | $40.98 | $41.04 | $40.84 | $40.84 | $40.84 | 28,211 |
2023-11-24 | $40.91 | $41.08 | $40.91 | $41.07 | $41.07 | 24,862 |
2023-11-22 | $40.79 | $40.91 | $40.70 | $40.76 | $40.76 | 46,915 |
2023-11-21 | $40.63 | $40.65 | $40.51 | $40.56 | $40.56 | 35,683 |
2023-11-20 | $40.66 | $40.83 | $40.64 | $40.81 | $40.81 | 56,301 |
2023-11-17 | $40.69 | $40.79 | $40.62 | $40.74 | $40.74 | 43,323 |
2023-11-16 | $40.51 | $40.61 | $40.32 | $40.46 | $40.46 | 44,374 |
2023-11-15 | $40.53 | $40.63 | $40.53 | $40.58 | $40.58 | 32,382 |
2023-11-14 | $40.22 | $40.47 | $40.22 | $40.39 | $40.39 | 86,086 |
2023-11-13 | $39.45 | $39.75 | $39.45 | $39.67 | $39.67 | 28,710 |
2023-11-10 | $39.40 | $39.65 | $39.15 | $39.59 | $39.59 | 36,167 |
2023-11-09 | $39.76 | $39.76 | $39.43 | $39.44 | $39.44 | 22,756 |
2023-11-08 | $39.46 | $39.57 | $39.15 | $39.28 | $39.28 | 168,252 |
2023-11-07 | $39.03 | $39.17 | $38.93 | $39.00 | $39.00 | 37,501 |
2023-11-06 | $39.24 | $39.25 | $38.99 | $39.10 | $39.10 | 59,992 |
2023-11-03 | $39.49 | $39.66 | $39.34 | $39.45 | $39.45 | 85,988 |
2023-11-02 | $39.27 | $39.42 | $39.09 | $39.37 | $39.37 | 62,480 |
2023-11-01 | $38.47 | $38.60 | $38.20 | $38.53 | $38.53 | 47,580 |
2023-10-31 | $38.11 | $38.38 | $38.06 | $38.29 | $38.29 | 36,102 |
2023-10-30 | $37.92 | $38.01 | $37.74 | $37.90 | $37.90 | 61,884 |
2023-10-27 | $38.03 | $38.03 | $37.38 | $37.48 | $37.48 | 73,863 |
2023-10-26 | $38.29 | $38.42 | $38.03 | $38.14 | $38.14 | 36,316 |
2023-10-25 | $38.33 | $38.51 | $38.18 | $38.18 | $38.18 | 151,576 |
2023-10-24 | $38.14 | $38.40 | $38.10 | $38.28 | $38.28 | 82,508 |
2023-10-23 | $37.92 | $38.22 | $37.71 | $38.01 | $38.01 | 156,110 |
2023-10-20 | $38.27 | $38.30 | $38.01 | $38.01 | $38.01 | 47,445 |
2023-10-19 | $38.73 | $38.81 | $38.31 | $38.48 | $38.48 | 102,462 |
2023-10-18 | $39.05 | $39.10 | $38.76 | $38.78 | $38.78 | 57,450 |
2023-10-17 | $39.01 | $39.56 | $39.00 | $39.36 | $39.36 | 52,040 |
2023-10-16 | $39.33 | $39.49 | $39.21 | $39.33 | $39.33 | 74,715 |
2023-10-13 | $39.62 | $39.62 | $39.11 | $39.17 | $39.17 | 26,831 |
2023-10-12 | $39.91 | $39.91 | $39.50 | $39.61 | $39.61 | 64,626 |
2023-10-11 | $39.91 | $39.95 | $39.69 | $39.84 | $39.84 | 38,983 |
2023-10-10 | $39.62 | $39.90 | $39.56 | $39.60 | $39.60 | 54,754 |
2023-10-09 | $38.94 | $39.20 | $38.89 | $39.09 | $39.09 | 32,653 |
2023-10-06 | $39.07 | $39.49 | $38.78 | $39.36 | $39.36 | 167,753 |
2023-10-05 | $39.05 | $39.16 | $38.91 | $39.04 | $39.04 | 69,603 |
2023-10-04 | $39.08 | $39.19 | $38.83 | $39.08 | $39.08 | 40,277 |
2023-10-03 | $39.08 | $39.17 | $38.86 | $38.92 | $38.92 | 25,844 |
2023-10-02 | $39.45 | $39.51 | $39.02 | $39.11 | $39.11 | 34,987 |
2023-09-29 | $39.82 | $39.97 | $39.36 | $39.50 | $39.50 | 33,983 |
2023-09-28 | $38.99 | $39.42 | $38.96 | $39.25 | $39.25 | 148,622 |
2023-09-27 | $39.09 | $39.11 | $38.74 | $38.96 | $38.96 | 72,344 |
2023-09-26 | $38.97 | $39.09 | $38.80 | $38.81 | $38.81 | 26,339 |
2023-09-25 | $39.27 | $39.38 | $39.05 | $39.31 | $39.31 | 42,040 |
2023-09-22 | $39.75 | $39.91 | $39.61 | $39.62 | $39.54 | 38,837 |
2023-09-21 | $39.90 | $40.02 | $39.60 | $39.60 | $39.52 | 96,536 |
2023-09-20 | $40.34 | $40.49 | $40.17 | $40.19 | $40.11 | 42,227 |
2023-09-19 | $39.90 | $40.13 | $39.85 | $39.98 | $39.90 | 73,470 |
2023-09-18 | $39.94 | $39.99 | $39.78 | $39.84 | $39.76 | 39,433 |
2023-09-15 | $40.39 | $40.39 | $40.17 | $40.20 | $40.12 | 79,156 |
2023-09-14 | $39.99 | $40.32 | $39.96 | $40.28 | $40.20 | 54,027 |
2023-09-13 | $39.70 | $39.86 | $39.56 | $39.62 | $39.54 | 52,566 |
2023-09-12 | $39.91 | $40.04 | $39.83 | $39.88 | $39.80 | 154,251 |
2023-09-11 | $40.07 | $40.24 | $39.98 | $40.12 | $40.04 | 41,719 |
2023-09-08 | $39.82 | $39.98 | $39.68 | $39.83 | $39.75 | 81,498 |
2023-09-07 | $39.79 | $39.91 | $39.66 | $39.77 | $39.69 | 42,407 |
2023-09-06 | $40.02 | $40.13 | $39.84 | $39.91 | $39.83 | 55,504 |
2023-09-05 | $40.27 | $40.37 | $40.13 | $40.15 | $40.07 | 62,213 |
2023-09-01 | $41.00 | $41.00 | $40.20 | $40.47 | $40.39 | 57,848 |
2023-08-31 | $40.72 | $40.82 | $40.37 | $40.53 | $40.45 | 56,167 |
2023-08-30 | $40.68 | $40.77 | $40.59 | $40.61 | $40.53 | 27,757 |
2023-08-29 | $40.54 | $40.80 | $40.54 | $40.79 | $40.71 | 45,873 |
2023-08-28 | $40.33 | $40.47 | $40.31 | $40.45 | $40.37 | 21,073 |
2023-08-25 | $40.03 | $40.14 | $39.82 | $40.09 | $40.09 | 19,963 |
2023-08-24 | $40.02 | $40.07 | $39.69 | $39.69 | $39.69 | 29,664 |
2023-08-23 | $39.98 | $40.24 | $39.98 | $40.23 | $40.23 | 37,600 |
2023-08-22 | $40.31 | $40.31 | $39.81 | $40.01 | $40.01 | 100,343 |
2023-08-21 | $39.95 | $40.11 | $39.75 | $40.00 | $40.00 | 64,784 |
2023-08-18 | $39.52 | $39.83 | $39.46 | $39.74 | $39.74 | 35,770 |
2023-08-17 | $40.00 | $40.06 | $39.68 | $39.68 | $39.68 | 54,681 |
2023-08-16 | $40.23 | $40.35 | $40.02 | $40.02 | $40.02 | 39,512 |
2023-08-15 | $40.33 | $40.33 | $40.08 | $40.12 | $40.12 | 96,981 |
2023-08-14 | $40.50 | $40.64 | $40.45 | $40.61 | $40.61 | 55,392 |
2023-08-11 | $40.47 | $40.66 | $40.45 | $40.49 | $40.49 | 59,735 |
2023-08-10 | $40.97 | $41.24 | $40.78 | $40.85 | $40.85 | 71,897 |
2023-08-09 | $81.26 | $81.58 | $81.03 | $81.16 | $40.58 | 24,732 |
2023-08-08 | $80.90 | $81.39 | $80.64 | $81.26 | $40.63 | 22,540 |
2023-08-07 | $81.57 | $81.80 | $81.54 | $81.73 | $40.87 | 23,116 |
2023-08-04 | $81.30 | $81.74 | $80.89 | $80.95 | $40.48 | 29,222 |
2023-08-03 | $81.15 | $81.55 | $81.04 | $81.36 | $40.68 | 34,124 |
2023-08-02 | $82.05 | $82.31 | $81.66 | $81.66 | $40.83 | 59,506 |
2023-08-01 | $83.06 | $83.13 | $82.58 | $82.73 | $41.37 | 42,916 |
2023-07-31 | $83.98 | $84.04 | $83.66 | $83.76 | $41.88 | 80,372 |
2023-07-28 | $83.86 | $84.25 | $83.62 | $83.93 | $41.97 | 69,056 |
2023-07-27 | $83.51 | $83.96 | $83.08 | $83.15 | $83.15 | 31,411 |
2023-07-26 | $81.22 | $82.37 | $81.22 | $81.85 | $81.85 | 23,805 |
2023-07-25 | $82.06 | $82.42 | $81.85 | $81.97 | $81.97 | 40,660 |
2023-07-24 | $81.83 | $82.16 | $81.81 | $81.93 | $81.93 | 20,490 |
2023-07-21 | $82.06 | $82.19 | $81.89 | $82.14 | $82.14 | 25,222 |
2023-07-20 | $81.91 | $82.11 | $81.58 | $81.66 | $81.66 | 30,041 |
2023-07-19 | $82.00 | $82.17 | $81.78 | $81.97 | $81.97 | 18,927 |
2023-07-18 | $81.52 | $82.16 | $81.52 | $82.04 | $82.04 | 16,471 |
2023-07-17 | $81.50 | $81.85 | $81.50 | $81.70 | $81.70 | 10,604 |
2023-07-14 | $82.34 | $82.50 | $81.82 | $81.86 | $81.86 | 27,422 |
2023-07-13 | $82.32 | $82.56 | $82.10 | $82.28 | $82.28 | 43,665 |
2023-07-12 | $81.41 | $81.88 | $81.41 | $81.57 | $81.57 | 19,573 |
2023-07-11 | $80.40 | $80.73 | $80.29 | $80.64 | $80.64 | 16,300 |
2023-07-10 | $79.89 | $80.09 | $79.73 | $79.86 | $79.86 | 25,438 |
2023-07-07 | $79.36 | $80.02 | $79.36 | $79.46 | $79.46 | 15,906 |
2023-07-06 | $79.62 | $79.76 | $78.95 | $79.26 | $79.26 | 40,899 |
2023-07-05 | $81.01 | $81.20 | $80.85 | $80.90 | $80.90 | 67,603 |
2023-07-03 | $81.84 | $81.98 | $81.68 | $81.80 | $81.80 | 13,375 |
2023-06-30 | $81.62 | $81.97 | $81.47 | $81.87 | $81.87 | 43,262 |
2023-06-29 | $80.78 | $80.95 | $80.65 | $80.87 | $80.87 | 65,690 |
2023-06-28 | $80.02 | $80.45 | $80.02 | $80.33 | $80.33 | 121,607 |
2023-06-27 | $78.86 | $79.80 | $78.86 | $79.62 | $79.62 | 25,813 |
2023-06-26 | $78.82 | $79.27 | $78.82 | $79.09 | $79.09 | 43,162 |
2023-06-23 | $81.06 | $82.50 | $81.01 | $81.14 | $81.14 | 55,570 |
2023-06-22 | $81.46 | $81.95 | $81.39 | $81.78 | $81.78 | 140,629 |
2023-06-21 | $82.08 | $82.19 | $81.77 | $81.77 | $81.77 | 22,744 |
2023-06-20 | $82.58 | $82.58 | $82.29 | $82.32 | $82.32 | 63,564 |
2023-06-16 | $83.87 | $84.00 | $83.41 | $83.50 | $83.50 | 42,131 |
2023-06-15 | $82.87 | $83.44 | $82.87 | $83.27 | $83.27 | 27,614 |
2023-06-14 | $83.37 | $83.50 | $82.97 | $83.18 | $83.18 | 41,870 |
2023-06-13 | $82.48 | $83.17 | $82.48 | $82.77 | $82.77 | 60,804 |
2023-06-12 | $81.91 | $82.55 | $81.91 | $82.55 | $82.55 | 86,098 |
2023-06-09 | $81.59 | $81.88 | $81.51 | $81.76 | $81.76 | 43,769 |
2023-06-08 | $81.88 | $82.10 | $81.71 | $82.10 | $82.10 | 37,516 |
2023-06-07 | $81.67 | $81.91 | $81.45 | $81.60 | $81.60 | 48,454 |
2023-06-06 | $81.38 | $82.04 | $81.34 | $82.04 | $82.04 | 61,655 |
2023-06-05 | $81.99 | $82.14 | $81.28 | $81.39 | $81.39 | 56,100 |
2023-06-02 | $81.61 | $82.27 | $81.61 | $82.02 | $82.02 | 40,668 |
2023-06-01 | $80.29 | $80.90 | $80.20 | $80.79 | $80.79 | 30,497 |
2023-05-31 | $80.60 | $80.60 | $79.82 | $80.27 | $80.27 | 35,047 |
2023-05-30 | $81.96 | $82.01 | $81.21 | $81.27 | $81.27 | 186,664 |
2023-05-26 | $81.70 | $82.45 | $81.70 | $82.35 | $82.35 | 38,603 |
2023-05-25 | $81.18 | $81.39 | $80.97 | $81.34 | $81.34 | 45,491 |
2023-05-24 | $81.26 | $81.28 | $80.81 | $81.07 | $81.07 | 51,408 |
2023-05-23 | $82.70 | $82.88 | $82.15 | $82.17 | $82.17 | 33,693 |
2023-05-22 | $83.26 | $83.36 | $83.19 | $83.19 | $83.19 | 36,762 |
2023-05-19 | $83.43 | $83.69 | $83.14 | $83.31 | $83.31 | 23,852 |
2023-05-18 | $82.63 | $83.16 | $82.55 | $83.05 | $83.05 | 30,486 |
2023-05-17 | $82.01 | $82.48 | $81.75 | $82.26 | $82.26 | 19,339 |
2023-05-16 | $81.87 | $82.00 | $81.56 | $81.56 | $81.56 | 63,292 |
2023-05-15 | $82.10 | $82.34 | $81.93 | $82.34 | $82.34 | 30,475 |
2023-05-12 | $82.19 | $82.48 | $81.92 | $82.15 | $82.15 | 31,036 |
2023-05-11 | $81.74 | $82.33 | $81.63 | $82.17 | $82.17 | 10,726 |
2023-05-10 | $82.11 | $82.11 | $81.46 | $81.83 | $81.83 | 29,826 |
2023-05-09 | $82.04 | $82.36 | $81.89 | $82.13 | $82.13 | 36,047 |
2023-05-08 | $82.57 | $82.66 | $82.29 | $82.59 | $82.59 | 25,925 |
2023-05-05 | $81.80 | $82.62 | $81.68 | $82.57 | $82.57 | 37,391 |
2023-05-04 | $80.93 | $81.35 | $80.78 | $81.30 | $81.30 | 57,253 |
2023-05-03 | $81.33 | $81.82 | $81.23 | $81.39 | $81.39 | 28,834 |
2023-05-02 | $82.02 | $82.02 | $81.10 | $81.47 | $81.47 | 51,895 |
2023-05-01 | $82.42 | $83.27 | $82.42 | $82.98 | $82.98 | 25,149 |
2023-04-28 | $81.87 | $82.50 | $81.80 | $82.48 | $82.48 | 34,633 |
2023-04-27 | $82.50 | $82.92 | $82.01 | $82.82 | $82.82 | 40,929 |
2023-04-26 | $82.02 | $82.40 | $81.67 | $81.77 | $81.77 | 56,119 |
2023-04-25 | $82.76 | $82.89 | $82.12 | $82.12 | $82.12 | 57,178 |
2023-04-24 | $83.27 | $83.44 | $83.10 | $83.20 | $83.20 | 86,146 |
2023-04-21 | $82.88 | $83.43 | $82.73 | $83.38 | $83.38 | 32,134 |
2023-04-20 | $82.69 | $83.21 | $82.63 | $83.05 | $83.05 | 38,532 |
2023-04-19 | $83.52 | $83.83 | $83.42 | $83.59 | $83.59 | 30,891 |
2023-04-18 | $83.80 | $83.93 | $83.45 | $83.81 | $83.81 | 49,051 |
2023-04-17 | $83.25 | $83.47 | $83.11 | $83.47 | $83.47 | 40,277 |
2023-04-14 | $83.14 | $83.49 | $83.14 | $83.46 | $83.46 | 104,497 |
2023-04-13 | $82.50 | $83.00 | $82.37 | $82.77 | $82.77 | 58,289 |
2023-04-12 | $82.23 | $82.64 | $82.03 | $82.10 | $82.10 | 24,526 |
2023-04-11 | $81.66 | $82.19 | $81.66 | $82.03 | $82.03 | 69,976 |
2023-04-10 | $81.64 | $82.16 | $81.49 | $81.87 | $81.87 | 24,073 |
2023-04-06 | $81.26 | $81.78 | $81.15 | $81.47 | $81.47 | 61,087 |
2023-04-05 | $81.45 | $81.55 | $81.18 | $81.47 | $81.47 | 28,486 |
2023-04-04 | $82.39 | $82.45 | $81.60 | $81.75 | $81.75 | 26,108 |
2023-04-03 | $81.90 | $82.00 | $81.61 | $81.99 | $81.99 | 81,847 |
2023-03-31 | $81.86 | $82.25 | $81.85 | $82.21 | $82.21 | 122,630 |
2023-03-30 | $81.34 | $81.70 | $81.22 | $81.61 | $81.61 | 36,885 |
2023-03-29 | $80.50 | $80.90 | $80.32 | $80.90 | $80.90 | 43,655 |
2023-03-28 | $79.42 | $79.51 | $78.90 | $79.51 | $79.51 | 46,131 |
2023-03-27 | $79.45 | $79.71 | $79.09 | $79.40 | $79.40 | 56,713 |
2023-03-24 | $78.60 | $78.91 | $78.07 | $78.91 | $78.91 | 17,252 |
2023-03-23 | $79.63 | $79.92 | $78.68 | $78.91 | $78.91 | 26,444 |
2023-03-22 | $79.92 | $79.99 | $78.57 | $78.62 | $78.62 | 27,554 |
2023-03-21 | $79.63 | $79.74 | $79.22 | $79.63 | $79.63 | 44,836 |
2023-03-20 | $77.89 | $78.56 | $77.76 | $78.19 | $78.19 | 118,027 |
2023-03-17 | $77.70 | $77.70 | $77.05 | $77.41 | $77.41 | 62,049 |
2023-03-16 | $77.40 | $79.07 | $77.25 | $79.07 | $79.07 | 162,915 |
2023-03-15 | $77.14 | $77.99 | $76.84 | $77.91 | $77.91 | 85,443 |
2023-03-14 | $79.22 | $79.52 | $78.64 | $79.37 | $79.37 | 37,700 |
2023-03-13 | $77.74 | $78.42 | $77.52 | $77.80 | $77.80 | 44,538 |
2023-03-10 | $80.45 | $80.52 | $79.37 | $79.55 | $79.55 | 73,174 |
2023-03-09 | $81.48 | $81.66 | $80.51 | $80.54 | $80.54 | 64,007 |
2023-03-08 | $81.54 | $81.87 | $81.42 | $81.57 | $81.57 | 46,746 |
2023-03-07 | $81.86 | $81.96 | $81.14 | $81.25 | $81.25 | 119,996 |
2023-03-06 | $82.07 | $82.07 | $81.68 | $81.86 | $81.86 | 52,516 |
2023-03-03 | $81.75 | $82.26 | $81.64 | $82.16 | $82.16 | 102,573 |
2023-03-02 | $80.40 | $81.28 | $80.31 | $81.26 | $81.26 | 60,910 |
2023-03-01 | $80.79 | $80.80 | $80.05 | $80.42 | $80.42 | 52,341 |
2023-02-28 | $80.42 | $80.46 | $79.96 | $80.19 | $80.19 | 85,512 |
2023-02-27 | $80.50 | $80.69 | $80.19 | $80.47 | $80.47 | 116,786 |
2023-02-24 | $79.64 | $79.84 | $79.07 | $79.69 | $79.69 | 98,971 |
2023-02-23 | $80.78 | $81.12 | $80.36 | $81.08 | $81.08 | 348,259 |
2023-02-22 | $79.68 | $80.33 | $79.50 | $80.16 | $80.16 | 14,341 |
2023-02-21 | $79.95 | $80.07 | $79.51 | $79.71 | $79.71 | 54,743 |
2023-02-17 | $80.01 | $80.45 | $79.99 | $80.45 | $80.45 | 43,464 |
2023-02-16 | $79.66 | $80.46 | $79.65 | $79.83 | $79.83 | 130,357 |
2023-02-15 | $79.46 | $80.05 | $79.44 | $80.01 | $80.01 | 36,034 |
2023-02-14 | $78.81 | $79.45 | $78.61 | $79.39 | $79.39 | 15,269 |
2023-02-13 | $78.73 | $79.24 | $78.68 | $79.07 | $79.07 | 23,495 |
2023-02-10 | $78.16 | $78.38 | $77.83 | $78.38 | $78.38 | 28,498 |
2023-02-09 | $79.48 | $79.48 | $78.60 | $78.80 | $78.80 | 68,856 |
2023-02-08 | $78.89 | $78.97 | $78.40 | $78.57 | $78.57 | 41,313 |
2023-02-07 | $78.25 | $79.00 | $78.06 | $78.73 | $78.73 | 202,027 |
2023-02-06 | $78.52 | $78.62 | $78.03 | $78.62 | $78.62 | 67,919 |
2023-02-03 | $78.73 | $79.42 | $78.73 | $78.91 | $78.91 | 44,577 |
2023-02-02 | $79.22 | $79.34 | $78.72 | $79.14 | $79.14 | 140,126 |
2023-02-01 | $77.32 | $78.09 | $76.99 | $77.71 | $77.71 | 33,532 |
2023-01-31 | $76.58 | $77.32 | $76.53 | $77.32 | $77.32 | 90,791 |
2023-01-30 | $76.44 | $76.67 | $76.38 | $76.50 | $76.50 | 71,011 |
2023-01-27 | $76.50 | $76.99 | $76.38 | $76.85 | $76.85 | 26,989 |
2023-01-26 | $76.81 | $76.90 | $76.47 | $76.87 | $76.87 | 55,525 |
2023-01-25 | $75.55 | $76.48 | $75.55 | $76.46 | $76.46 | 20,489 |
2023-01-24 | $76.14 | $76.53 | $76.11 | $76.45 | $76.45 | 65,467 |
2023-01-23 | $76.25 | $76.76 | $76.18 | $76.69 | $76.69 | 23,422 |
2023-01-20 | $75.89 | $76.33 | $75.70 | $76.32 | $76.32 | 19,248 |
2023-01-19 | $75.74 | $75.91 | $75.45 | $75.78 | $75.78 | 20,432 |
2023-01-18 | $77.13 | $77.25 | $76.45 | $76.45 | $76.45 | 41,306 |
2023-01-17 | $76.59 | $77.26 | $76.59 | $77.12 | $77.12 | 33,653 |
2023-01-13 | $76.05 | $76.73 | $76.05 | $76.59 | $76.59 | 59,754 |
2023-01-12 | $76.13 | $76.56 | $75.79 | $76.51 | $76.51 | 16,577 |
2023-01-11 | $75.62 | $76.03 | $75.52 | $76.01 | $76.01 | 84,783 |
2023-01-10 | $74.81 | $75.41 | $74.81 | $75.35 | $75.35 | 46,337 |
2023-01-09 | $75.13 | $75.52 | $74.84 | $74.84 | $74.84 | 45,853 |
2023-01-06 | $73.88 | $74.82 | $73.64 | $74.76 | $74.76 | 54,805 |
2023-01-05 | $73.40 | $73.83 | $73.40 | $73.66 | $73.66 | 53,492 |
2023-01-04 | $73.23 | $73.54 | $73.02 | $73.53 | $73.53 | 32,188 |
2023-01-03 | $72.25 | $72.48 | $71.65 | $72.08 | $72.08 | 72,412 |
2022-12-30 | $70.52 | $70.52 | $69.78 | $69.96 | $69.96 | 41,731 |
2022-12-29 | $70.80 | $71.27 | $70.71 | $71.13 | $71.13 | 60,019 |
2022-12-28 | $70.69 | $70.75 | $70.01 | $70.01 | $70.01 | 104,804 |
2022-12-27 | $70.92 | $71.33 | $70.48 | $70.67 | $70.67 | 26,283 |
2022-12-23 | $70.41 | $70.75 | $70.31 | $70.75 | $70.75 | 25,008 |
2022-12-22 | $71.21 | $71.21 | $70.24 | $70.80 | $70.60 | 39,190 |
2022-12-21 | $71.17 | $71.76 | $71.16 | $71.59 | $71.38 | 22,343 |
2022-12-20 | $70.38 | $70.67 | $70.18 | $70.56 | $70.36 | 24,462 |
2022-12-19 | $70.73 | $70.80 | $70.18 | $70.45 | $70.25 | 23,353 |
2022-12-16 | $70.75 | $70.75 | $70.12 | $70.58 | $70.38 | 65,755 |
2022-12-15 | $71.40 | $71.40 | $70.80 | $70.99 | $70.79 | 63,163 |
2022-12-14 | $72.95 | $73.24 | $72.56 | $72.77 | $72.56 | 36,337 |
2022-12-13 | $73.83 | $74.00 | $72.66 | $72.94 | $72.73 | 50,005 |
2022-12-12 | $72.29 | $72.72 | $72.01 | $72.72 | $72.51 | 43,837 |
2022-12-09 | $72.66 | $72.83 | $72.49 | $72.57 | $72.36 | 54,437 |
2022-12-08 | $72.34 | $72.56 | $72.22 | $72.35 | $72.14 | 16,372 |
2022-12-07 | $72.69 | $73.04 | $72.44 | $72.80 | $72.59 | 74,550 |
2022-12-06 | $73.25 | $73.28 | $72.71 | $73.04 | $72.83 | 20,021 |
2022-12-05 | $73.28 | $73.40 | $72.92 | $73.25 | $73.04 | 24,888 |
2022-12-02 | $73.63 | $74.00 | $73.56 | $73.87 | $73.66 | 53,890 |
2022-12-01 | $74.08 | $74.14 | $73.60 | $73.68 | $73.47 | 66,138 |
2022-11-30 | $73.36 | $74.30 | $73.18 | $74.29 | $74.08 | 29,216 |
2022-11-29 | $73.00 | $73.24 | $72.85 | $73.19 | $72.98 | 21,548 |
2022-11-28 | $72.83 | $73.17 | $72.56 | $72.76 | $72.55 | 69,366 |
2022-11-25 | $73.30 | $73.48 | $73.14 | $73.33 | $73.33 | 6,585 |
2022-11-23 | $72.67 | $72.97 | $72.65 | $72.90 | $72.90 | 41,246 |
2022-11-22 | $72.48 | $72.96 | $72.44 | $72.94 | $72.94 | 17,038 |
2022-11-21 | $72.02 | $72.50 | $71.97 | $72.30 | $72.30 | 34,657 |
2022-11-18 | $71.93 | $72.08 | $71.65 | $72.07 | $72.07 | 29,732 |
2022-11-17 | $70.53 | $71.34 | $70.53 | $71.31 | $71.31 | 48,544 |
2022-11-16 | $71.46 | $71.50 | $71.14 | $71.40 | $71.40 | 99,111 |
2022-11-15 | $72.37 | $72.46 | $71.08 | $71.61 | $71.61 | 29,575 |
2022-11-14 | $72.10 | $72.45 | $71.74 | $71.78 | $71.78 | 46,071 |
2022-11-11 | $71.59 | $72.22 | $71.45 | $72.04 | $72.04 | 21,516 |
2022-11-10 | $70.59 | $71.40 | $70.22 | $71.34 | $71.34 | 76,973 |
2022-11-09 | $69.13 | $69.43 | $68.67 | $68.80 | $68.80 | 166,117 |
2022-11-08 | $69.20 | $69.42 | $68.81 | $69.19 | $69.19 | 43,209 |
2022-11-07 | $68.87 | $69.01 | $68.67 | $68.81 | $68.81 | 25,192 |
2022-11-04 | $68.44 | $68.96 | $68.05 | $68.71 | $68.71 | 86,708 |
2022-11-03 | $65.86 | $66.93 | $65.86 | $66.61 | $66.61 | 49,405 |
2022-11-02 | $67.74 | $68.19 | $66.93 | $66.93 | $66.93 | 24,369 |
2022-11-01 | $68.76 | $68.82 | $67.96 | $68.29 | $68.29 | 43,990 |
2022-10-31 | $67.95 | $68.20 | $67.82 | $67.89 | $67.89 | 99,611 |
2022-10-28 | $67.56 | $68.42 | $67.51 | $68.38 | $68.38 | 54,328 |
2022-10-27 | $67.66 | $67.92 | $67.43 | $67.59 | $67.59 | 16,589 |
2022-10-26 | $67.13 | $67.95 | $67.13 | $67.40 | $67.40 | 54,615 |
2022-10-25 | $66.60 | $67.97 | $66.44 | $67.66 | $67.66 | 23,680 |
2022-10-24 | $66.69 | $67.02 | $66.25 | $66.55 | $66.55 | 59,945 |
2022-10-21 | $64.95 | $66.09 | $64.95 | $66.07 | $66.07 | 74,794 |
2022-10-20 | $65.33 | $65.92 | $65.15 | $65.34 | $65.34 | 27,999 |
2022-10-19 | $65.57 | $65.68 | $65.02 | $65.36 | $65.36 | 14,864 |
2022-10-18 | $66.27 | $66.43 | $65.48 | $65.88 | $65.88 | 34,196 |
2022-10-17 | $64.98 | $65.23 | $64.76 | $64.86 | $64.86 | 44,983 |
2022-10-14 | $64.93 | $65.17 | $63.52 | $63.66 | $63.66 | 165,609 |
2022-10-13 | $61.95 | $64.47 | $61.73 | $64.40 | $64.40 | 50,262 |
2022-10-12 | $63.17 | $63.41 | $63.05 | $63.17 | $63.17 | 27,408 |
2022-10-11 | $63.15 | $63.61 | $62.78 | $63.07 | $63.07 | 16,720 |
2022-10-10 | $64.00 | $64.00 | $63.30 | $63.69 | $63.69 | 25,004 |
2022-10-07 | $64.05 | $64.08 | $63.27 | $63.39 | $63.39 | 47,364 |
2022-10-06 | $64.92 | $64.92 | $64.50 | $64.61 | $64.61 | 27,121 |
2022-10-05 | $65.12 | $65.77 | $64.83 | $65.47 | $65.47 | 34,156 |
2022-10-04 | $65.32 | $65.90 | $65.32 | $65.78 | $65.78 | 66,009 |
2022-10-03 | $62.91 | $63.69 | $62.82 | $63.41 | $63.41 | 48,794 |
2022-09-30 | $62.43 | $62.94 | $62.12 | $62.20 | $62.20 | 34,407 |
2022-09-29 | $62.17 | $62.38 | $61.71 | $62.11 | $62.11 | 104,220 |
2022-09-28 | $62.83 | $63.62 | $62.81 | $63.44 | $63.44 | 76,208 |
2022-09-27 | $63.38 | $63.54 | $62.35 | $62.75 | $62.75 | 67,951 |
2022-09-26 | $63.17 | $63.67 | $62.87 | $63.09 | $63.09 | 63,790 |
2022-09-23 | $63.54 | $63.58 | $63.01 | $63.50 | $63.33 | 113,996 |
2022-09-22 | $64.98 | $65.03 | $64.37 | $64.67 | $64.50 | 71,708 |
2022-09-21 | $65.38 | $66.02 | $64.95 | $65.01 | $64.84 | 34,057 |
2022-09-20 | $65.37 | $65.38 | $64.64 | $64.97 | $64.80 | 191,028 |
2022-09-19 | $65.34 | $66.27 | $65.34 | $66.23 | $66.06 | 34,503 |
2022-09-16 | $65.75 | $66.16 | $65.66 | $66.01 | $65.84 | 58,363 |
2022-09-15 | $66.45 | $66.99 | $66.30 | $66.40 | $66.23 | 40,133 |
2022-09-14 | $66.88 | $67.06 | $66.59 | $66.98 | $66.81 | 43,314 |
2022-09-13 | $67.96 | $68.35 | $67.04 | $67.15 | $66.97 | 34,262 |
2022-09-12 | $68.66 | $68.96 | $68.56 | $68.75 | $68.57 | 46,508 |
2022-09-09 | $67.30 | $67.76 | $67.26 | $67.76 | $67.58 | 60,668 |
2022-09-08 | $65.44 | $66.41 | $65.41 | $66.02 | $65.85 | 108,876 |
2022-09-07 | $65.52 | $66.40 | $65.52 | $66.27 | $66.27 | 38,528 |
2022-09-06 | $65.76 | $65.98 | $65.37 | $65.46 | $65.46 | 46,558 |
2022-09-02 | $66.25 | $66.72 | $64.90 | $65.04 | $65.04 | 44,610 |
2022-09-01 | $65.30 | $65.88 | $65.07 | $65.88 | $65.88 | 240,531 |
2022-08-31 | $66.98 | $67.14 | $66.10 | $66.18 | $66.18 | 25,880 |
2022-08-30 | $67.33 | $67.42 | $66.58 | $66.78 | $66.78 | 34,411 |
2022-08-29 | $66.86 | $67.25 | $66.71 | $67.11 | $67.11 | 25,954 |
2022-08-26 | $68.56 | $68.56 | $66.92 | $66.98 | $66.98 | 46,001 |
2022-08-25 | $68.50 | $69.09 | $68.50 | $69.03 | $69.03 | 355,207 |
2022-08-24 | $68.43 | $68.77 | $68.31 | $68.55 | $68.55 | 330,914 |
2022-08-23 | $68.46 | $68.72 | $68.17 | $68.37 | $68.37 | 687,139 |
2022-08-22 | $68.81 | $68.86 | $68.50 | $68.57 | $68.57 | 316,368 |
2022-08-19 | $70.39 | $70.51 | $69.93 | $70.07 | $70.07 | 21,496 |
2022-08-18 | $70.65 | $70.99 | $70.65 | $70.85 | $70.85 | 26,555 |
2022-08-17 | $70.61 | $70.79 | $70.29 | $70.55 | $70.55 | 58,832 |
2022-08-16 | $71.01 | $71.83 | $71.01 | $71.65 | $71.65 | 24,218 |
2022-08-15 | $70.80 | $71.41 | $70.80 | $71.39 | $71.39 | 31,432 |
2022-08-12 | $70.66 | $71.35 | $70.57 | $71.33 | $71.33 | 29,747 |
2022-08-11 | $70.55 | $70.67 | $70.23 | $70.35 | $70.35 | 40,226 |
2022-08-10 | $70.70 | $70.81 | $70.60 | $70.77 | $70.77 | 21,274 |
2022-08-09 | $70.13 | $70.17 | $69.75 | $69.92 | $69.92 | 46,567 |
2022-08-08 | $70.89 | $71.12 | $70.44 | $70.46 | $70.46 | 85,529 |
2022-08-05 | $70.40 | $70.60 | $70.26 | $70.54 | $70.54 | 15,294 |
2022-08-04 | $70.95 | $71.19 | $70.79 | $70.85 | $70.85 | 25,923 |
2022-08-03 | $70.01 | $70.72 | $70.00 | $70.67 | $70.67 | 20,540 |
2022-08-02 | $69.77 | $70.00 | $69.51 | $69.53 | $69.53 | 13,255 |
2022-08-01 | $70.25 | $70.37 | $69.81 | $70.01 | $70.01 | 54,484 |
2022-07-29 | $70.20 | $70.69 | $70.13 | $70.69 | $70.69 | 221,035 |
2022-07-28 | $68.88 | $69.74 | $68.70 | $69.65 | $69.65 | 32,417 |
2022-07-27 | $68.27 | $68.95 | $68.17 | $68.91 | $68.91 | 160,532 |
2022-07-26 | $67.74 | $68.03 | $67.66 | $67.70 | $67.70 | 41,475 |
2022-07-25 | $68.37 | $68.54 | $68.12 | $68.42 | $68.42 | 100,554 |
2022-07-22 | $68.56 | $68.68 | $67.86 | $68.05 | $68.05 | 31,224 |
2022-07-21 | $67.77 | $68.48 | $67.77 | $68.48 | $68.48 | 39,999 |
2022-07-20 | $67.78 | $68.13 | $67.39 | $67.71 | $67.71 | 50,871 |
2022-07-19 | $67.30 | $68.38 | $67.30 | $68.32 | $68.32 | 96,361 |
2022-07-18 | $66.97 | $66.99 | $66.15 | $66.34 | $66.34 | 42,353 |
2022-07-15 | $65.93 | $66.53 | $65.76 | $66.39 | $66.39 | 43,716 |
2022-07-14 | $65.23 | $65.56 | $64.79 | $65.56 | $65.56 | 296,323 |
2022-07-13 | $65.37 | $66.26 | $65.34 | $66.10 | $66.10 | 60,613 |
2022-07-12 | $66.09 | $66.68 | $65.87 | $66.17 | $66.17 | 312,194 |
2022-07-11 | $66.39 | $66.67 | $66.21 | $66.28 | $66.28 | 289,187 |
2022-07-08 | $66.55 | $66.99 | $66.42 | $66.71 | $66.71 | 45,135 |
2022-07-07 | $66.01 | $66.57 | $66.01 | $66.57 | $66.57 | 520,177 |
2022-07-06 | $65.14 | $65.71 | $65.11 | $65.56 | $65.56 | 559,391 |
2022-07-05 | $64.21 | $64.93 | $64.01 | $64.93 | $64.93 | 82,923 |
2022-07-01 | $65.23 | $66.03 | $65.14 | $65.94 | $65.94 | 41,867 |
2022-06-30 | $65.06 | $65.79 | $64.71 | $65.54 | $65.54 | 52,294 |
2022-06-29 | $66.34 | $66.51 | $65.96 | $66.23 | $66.23 | 136,223 |
2022-06-28 | $67.30 | $67.63 | $66.33 | $66.34 | $66.34 | 36,590 |
2022-06-27 | $66.92 | $67.11 | $66.69 | $66.76 | $66.76 | 109,038 |
2022-06-24 | $65.96 | $67.18 | $65.96 | $67.18 | $67.18 | 54,622 |
2022-06-23 | $66.76 | $66.91 | $66.10 | $66.77 | $65.29 | 162,009 |
2022-06-22 | $66.82 | $67.48 | $66.59 | $67.01 | $65.52 | 41,661 |
2022-06-21 | $67.94 | $67.94 | $67.59 | $67.73 | $66.23 | 36,098 |
2022-06-17 | $67.00 | $67.61 | $66.96 | $67.23 | $65.74 | 24,965 |
2022-06-16 | $66.90 | $67.05 | $66.31 | $66.34 | $64.87 | 86,570 |
2022-06-15 | $69.05 | $69.59 | $68.44 | $69.26 | $67.72 | 379,835 |
2022-06-14 | $68.48 | $68.79 | $67.58 | $68.04 | $66.53 | 82,553 |
2022-06-13 | $69.09 | $69.42 | $68.68 | $68.90 | $67.37 | 85,948 |
2022-06-10 | $70.97 | $70.97 | $70.35 | $70.62 | $69.05 | 47,740 |
2022-06-09 | $72.68 | $73.02 | $72.02 | $72.02 | $70.42 | 47,571 |
2022-06-08 | $73.67 | $73.81 | $73.31 | $73.35 | $71.72 | 352,534 |
2022-06-07 | $74.08 | $74.71 | $74.08 | $74.70 | $73.04 | 14,870 |
2022-06-06 | $75.19 | $75.34 | $74.62 | $74.79 | $73.13 | 62,901 |
2022-06-03 | $74.22 | $74.35 | $74.02 | $74.15 | $72.50 | 22,714 |
2022-06-02 | $74.00 | $74.86 | $73.97 | $74.86 | $73.20 | 38,388 |
2022-06-01 | $74.32 | $74.32 | $73.38 | $73.60 | $71.97 | 55,270 |
2022-05-31 | $74.27 | $74.52 | $73.91 | $74.17 | $72.52 | 76,561 |
2022-05-27 | $73.64 | $74.32 | $73.64 | $74.28 | $72.63 | 418,772 |
2022-05-26 | $72.60 | $73.30 | $72.58 | $73.14 | $71.52 | 88,747 |
2022-05-25 | $71.79 | $72.65 | $71.79 | $72.39 | $70.78 | 36,980 |
2022-05-24 | $72.22 | $72.27 | $71.59 | $72.06 | $70.46 | 47,811 |
2022-05-23 | $72.10 | $72.76 | $71.97 | $72.48 | $70.87 | 626,006 |
2022-05-20 | $72.31 | $72.31 | $70.81 | $71.71 | $70.12 | 120,093 |
2022-05-19 | $70.64 | $71.50 | $70.49 | $71.16 | $69.58 | 35,821 |
2022-05-18 | $72.72 | $72.87 | $71.66 | $71.68 | $70.09 | 36,374 |
2022-05-17 | $73.35 | $73.70 | $72.90 | $73.70 | $72.06 | 50,285 |
2022-05-16 | $72.02 | $72.80 | $71.86 | $72.42 | $70.81 | 56,935 |
2022-05-13 | $71.88 | $72.76 | $71.85 | $72.67 | $71.06 | 52,524 |
2022-05-12 | $70.18 | $71.26 | $70.04 | $70.80 | $69.23 | 421,658 |
2022-05-11 | $70.23 | $71.28 | $69.85 | $69.85 | $68.30 | 384,717 |
2022-05-10 | $70.97 | $71.00 | $69.81 | $70.28 | $68.72 | 43,337 |
2022-05-09 | $69.80 | $70.00 | $69.04 | $69.26 | $67.72 | 117,649 |
2022-05-06 | $71.02 | $71.19 | $70.40 | $70.79 | $69.22 | 128,319 |
2022-05-05 | $73.17 | $73.17 | $71.42 | $71.74 | $70.15 | 124,693 |
2022-05-04 | $72.95 | $74.02 | $72.52 | $73.94 | $72.30 | 215,875 |
2022-05-03 | $72.69 | $73.05 | $72.53 | $72.85 | $71.23 | 246,791 |
2022-05-02 | $72.70 | $73.01 | $72.00 | $72.69 | $71.08 | 99,748 |
2022-04-29 | $73.81 | $74.24 | $72.63 | $72.67 | $71.06 | 72,798 |
2022-04-28 | $73.05 | $73.95 | $72.38 | $73.76 | $72.12 | 116,422 |
2022-04-27 | $72.20 | $72.85 | $71.82 | $72.43 | $70.82 | 81,146 |
2022-04-26 | $73.21 | $73.27 | $71.61 | $71.61 | $70.02 | 105,777 |
2022-04-25 | $73.19 | $73.67 | $72.64 | $73.67 | $72.03 | 75,200 |
2022-04-22 | $74.60 | $74.60 | $73.61 | $73.74 | $72.10 | 44,541 |
2022-04-21 | $75.92 | $76.08 | $74.54 | $74.66 | $73.00 | 44,311 |
2022-04-20 | $74.65 | $74.94 | $74.54 | $74.75 | $73.09 | 46,094 |
2022-04-19 | $73.08 | $74.08 | $73.08 | $74.07 | $72.43 | 100,497 |
2022-04-18 | $72.98 | $73.88 | $72.98 | $73.33 | $71.70 | 45,569 |
2022-04-14 | $73.65 | $73.87 | $73.22 | $73.33 | $71.70 | 66,872 |
2022-04-13 | $72.70 | $73.30 | $72.67 | $73.18 | $71.56 | 80,780 |
2022-04-12 | $73.22 | $73.40 | $72.58 | $72.80 | $71.18 | 67,910 |
2022-04-11 | $73.29 | $73.74 | $72.96 | $73.05 | $71.43 | 72,528 |
2022-04-08 | $73.56 | $74.01 | $73.44 | $73.62 | $71.99 | 62,004 |
2022-04-07 | $73.24 | $73.70 | $72.64 | $73.39 | $71.76 | 64,764 |
2022-04-06 | $72.85 | $73.33 | $72.46 | $73.27 | $71.64 | 39,972 |
2022-04-05 | $74.40 | $74.60 | $74.11 | $74.43 | $72.78 | 28,842 |
2022-04-04 | $74.53 | $75.10 | $74.40 | $75.07 | $73.40 | 70,575 |
2022-04-01 | $74.44 | $74.53 | $73.98 | $74.47 | $72.82 | 42,980 |
2022-03-31 | $74.39 | $74.39 | $73.59 | $73.59 | $71.96 | 82,119 |
2022-03-30 | $75.01 | $75.07 | $74.55 | $74.82 | $73.16 | 71,596 |
2022-03-29 | $76.10 | $76.27 | $75.41 | $76.06 | $74.37 | 115,583 |
2022-03-28 | $74.40 | $74.73 | $73.97 | $74.60 | $72.94 | 54,384 |
2022-03-25 | $73.95 | $74.03 | $73.37 | $74.03 | $72.39 | 46,265 |
2022-03-24 | $73.68 | $74.08 | $73.44 | $74.08 | $72.35 | 38,899 |
2022-03-23 | $73.95 | $74.15 | $73.54 | $73.55 | $71.83 | 926,028 |
2022-03-22 | $74.66 | $75.06 | $74.59 | $74.86 | $73.11 | 72,118 |
2022-03-21 | $74.52 | $74.69 | $73.81 | $74.21 | $72.48 | 76,508 |
2022-03-18 | $73.59 | $74.95 | $73.59 | $74.95 | $73.20 | 36,373 |
2022-03-17 | $73.57 | $74.49 | $73.49 | $74.49 | $72.75 | 77,313 |
2022-03-16 | $73.26 | $74.43 | $73.22 | $74.34 | $72.61 | 157,548 |
2022-03-15 | $71.32 | $71.90 | $70.90 | $71.75 | $70.08 | 370,380 |
2022-03-14 | $71.27 | $71.78 | $70.72 | $71.13 | $69.47 | 120,552 |
2022-03-11 | $70.89 | $70.98 | $69.61 | $69.68 | $68.06 | 124,828 |
2022-03-10 | $69.21 | $70.22 | $69.21 | $69.70 | $68.07 | 117,999 |
2022-03-09 | $70.00 | $71.63 | $69.51 | $70.90 | $69.25 | 161,680 |
2022-03-08 | $67.33 | $69.00 | $66.27 | $67.28 | $65.71 | 233,324 |
2022-03-07 | $68.40 | $68.53 | $65.82 | $66.23 | $64.69 | 338,454 |
2022-03-04 | $68.93 | $69.22 | $67.78 | $68.53 | $66.93 | 121,023 |
2022-03-03 | $72.15 | $72.16 | $70.63 | $70.92 | $69.27 | 104,606 |
2022-03-02 | $71.86 | $72.70 | $71.76 | $72.17 | $70.49 | 170,072 |
2022-03-01 | $72.77 | $73.01 | $70.81 | $71.25 | $69.59 | 139,992 |
2022-02-28 | $72.79 | $73.93 | $72.57 | $73.04 | $71.34 | 66,745 |
2022-02-25 | $73.76 | $74.79 | $73.62 | $74.64 | $72.90 | 145,479 |
2022-02-24 | $71.14 | $73.35 | $70.96 | $73.07 | $71.37 | 180,862 |
2022-02-23 | $75.36 | $75.36 | $73.85 | $73.98 | $72.25 | 40,654 |
2022-02-22 | $74.42 | $74.97 | $73.64 | $74.48 | $72.74 | 55,002 |
2022-02-18 | $76.53 | $76.66 | $76.15 | $76.33 | $74.55 | 22,428 |
2022-02-17 | $77.02 | $77.05 | $76.25 | $76.38 | $74.60 | 58,867 |
2022-02-16 | $76.95 | $77.56 | $76.84 | $77.49 | $75.68 | 59,205 |
2022-02-15 | $76.78 | $77.37 | $76.78 | $77.28 | $75.48 | 60,235 |
2022-02-14 | $75.71 | $75.83 | $74.95 | $75.56 | $73.80 | 52,330 |
2022-02-11 | $77.68 | $77.80 | $75.91 | $76.16 | $74.38 | 41,138 |
2022-02-10 | $77.59 | $78.39 | $77.25 | $77.43 | $75.62 | 76,118 |
2022-02-09 | $77.98 | $78.20 | $77.84 | $78.20 | $76.38 | 122,134 |
2022-02-08 | $76.42 | $77.19 | $76.34 | $77.03 | $75.23 | 100,053 |
2022-02-07 | $76.51 | $76.86 | $76.37 | $76.39 | $74.61 | 220,666 |
2022-02-04 | $76.12 | $76.78 | $75.82 | $76.31 | $74.53 | 110,239 |
2022-02-03 | $77.55 | $77.70 | $76.75 | $76.91 | $75.12 | 103,074 |
2022-02-02 | $78.82 | $78.98 | $78.56 | $78.80 | $76.96 | 56,045 |
2022-02-01 | $78.48 | $78.53 | $78.03 | $78.53 | $76.70 | 38,311 |
2022-01-31 | $77.09 | $78.17 | $77.05 | $77.98 | $76.16 | 90,367 |
2022-01-28 | $76.84 | $77.68 | $76.32 | $77.68 | $75.87 | 66,311 |
2022-01-27 | $77.72 | $78.05 | $77.04 | $77.36 | $75.56 | 76,621 |
2022-01-26 | $77.54 | $77.75 | $76.30 | $76.71 | $74.92 | 98,550 |
2022-01-25 | $76.20 | $76.92 | $75.53 | $76.45 | $74.67 | 115,240 |
2022-01-24 | $76.33 | $76.98 | $74.79 | $76.91 | $75.12 | 178,525 |
2022-01-21 | $78.42 | $78.73 | $77.77 | $77.85 | $76.03 | 93,974 |
2022-01-20 | $79.67 | $80.10 | $79.19 | $79.23 | $77.38 | 62,831 |
2022-01-19 | $80.07 | $80.17 | $79.33 | $79.37 | $77.52 | 39,110 |
2022-01-18 | $79.48 | $79.79 | $79.36 | $79.49 | $77.64 | 249,408 |
2022-01-14 | $79.86 | $80.30 | $79.79 | $80.17 | $78.30 | 47,833 |
2022-01-13 | $80.74 | $80.74 | $79.93 | $80.00 | $78.13 | 88,184 |
2022-01-12 | $80.63 | $80.84 | $80.50 | $80.75 | $78.87 | 238,279 |
2022-01-11 | $80.30 | $80.83 | $80.10 | $80.83 | $78.95 | 59,684 |
2022-01-10 | $79.98 | $80.13 | $79.39 | $80.07 | $78.20 | 54,960 |
2022-01-07 | $80.76 | $81.00 | $80.45 | $80.80 | $78.92 | 103,058 |
2022-01-06 | $81.21 | $81.30 | $80.86 | $80.93 | $79.04 | 68,595 |
2022-01-05 | $82.26 | $82.33 | $81.33 | $81.46 | $79.56 | 361,503 |
2022-01-04 | $82.11 | $82.18 | $81.77 | $81.97 | $80.06 | 222,122 |
2022-01-03 | $81.10 | $81.43 | $80.98 | $81.32 | $79.42 | 38,876 |
2021-12-31 | $80.40 | $80.46 | $80.13 | $80.16 | $78.29 | 57,326 |
2021-12-30 | $80.76 | $80.84 | $80.38 | $80.47 | $78.59 | 49,163 |
2021-12-29 | $80.50 | $80.68 | $80.26 | $80.60 | $78.72 | 29,886 |
2021-12-28 | $80.60 | $80.77 | $80.49 | $80.52 | $78.64 | 97,687 |
2021-12-27 | $79.94 | $80.51 | $79.94 | $80.45 | $78.57 | 45,012 |
2021-12-23 | $79.86 | $80.25 | $79.86 | $80.03 | $77.73 | 226,293 |
2021-12-22 | $78.51 | $79.46 | $78.51 | $79.46 | $77.18 | 51,534 |
2021-12-21 | $78.41 | $78.89 | $78.34 | $78.76 | $76.50 | 34,728 |
2021-12-20 | $77.61 | $78.11 | $77.41 | $78.04 | $75.80 | 32,340 |
2021-12-17 | $78.41 | $78.69 | $78.07 | $78.21 | $75.96 | 31,211 |
2021-12-16 | $79.54 | $79.57 | $78.77 | $79.05 | $76.78 | 71,244 |
2021-12-15 | $78.57 | $79.38 | $78.36 | $79.38 | $77.10 | 108,554 |
2021-12-14 | $78.41 | $78.69 | $78.03 | $78.42 | $76.17 | 85,884 |
2021-12-13 | $79.32 | $79.36 | $78.80 | $78.91 | $76.64 | 39,965 |
2021-12-10 | $79.26 | $79.31 | $78.95 | $79.22 | $76.95 | 47,790 |
2021-12-09 | $79.10 | $79.17 | $78.74 | $78.74 | $76.48 | 55,771 |
2021-12-08 | $79.67 | $79.80 | $79.25 | $79.46 | $77.18 | 160,873 |
2021-12-07 | $79.48 | $80.13 | $79.48 | $79.96 | $77.66 | 62,339 |
2021-12-06 | $77.60 | $78.09 | $77.37 | $77.84 | $75.61 | 69,746 |
2021-12-03 | $77.63 | $77.74 | $76.44 | $76.98 | $74.77 | 41,095 |
2021-12-02 | $76.96 | $77.86 | $76.96 | $77.65 | $75.42 | 54,134 |
2021-12-01 | $77.74 | $78.37 | $76.54 | $76.57 | $74.37 | 271,986 |
2021-11-30 | $77.07 | $77.34 | $76.40 | $76.43 | $74.24 | 123,406 |
2021-11-29 | $78.17 | $78.17 | $77.45 | $77.89 | $75.65 | 308,188 |
2021-11-26 | $78.15 | $78.36 | $77.27 | $77.58 | $75.35 | 125,778 |
2021-11-24 | $79.72 | $80.25 | $79.54 | $80.19 | $77.89 | 79,236 |
2021-11-23 | $80.86 | $81.03 | $80.36 | $80.81 | $78.49 | 32,406 |
2021-11-22 | $81.52 | $81.80 | $81.18 | $81.18 | $78.85 | 46,217 |
2021-11-19 | $81.57 | $81.64 | $81.34 | $81.38 | $79.04 | 40,529 |
2021-11-18 | $81.98 | $81.99 | $81.68 | $81.83 | $79.48 | 54,772 |
2021-11-17 | $82.09 | $82.20 | $82.06 | $82.19 | $79.83 | 32,265 |
2021-11-16 | $81.89 | $82.08 | $81.89 | $81.96 | $79.61 | 59,201 |
2021-11-15 | $81.68 | $81.74 | $81.60 | $81.72 | $79.37 | 42,584 |
2021-11-12 | $81.60 | $81.82 | $81.60 | $81.68 | $79.34 | 62,953 |
2021-11-11 | $81.14 | $81.42 | $81.14 | $81.27 | $78.94 | 22,007 |
2021-11-10 | $80.88 | $81.08 | $80.59 | $80.70 | $78.38 | 38,946 |
2021-11-09 | $81.10 | $81.14 | $80.73 | $80.90 | $78.58 | 31,376 |
2021-11-08 | $81.09 | $81.21 | $80.82 | $80.92 | $78.60 | 23,089 |
2021-11-05 | $81.06 | $81.26 | $80.73 | $81.00 | $78.67 | 70,652 |
2021-11-04 | $80.60 | $80.93 | $80.55 | $80.85 | $78.53 | 79,948 |
2021-11-03 | $80.35 | $80.81 | $80.17 | $80.81 | $78.49 | 77,887 |
2021-11-02 | $79.70 | $80.00 | $79.64 | $80.00 | $77.70 | 87,537 |
2021-11-01 | $79.16 | $79.46 | $79.05 | $79.46 | $77.18 | 39,319 |
2021-10-29 | $78.13 | $79.03 | $78.13 | $78.99 | $76.72 | 155,800 |
2021-10-28 | $78.34 | $78.56 | $78.34 | $78.53 | $76.28 | 55,054 |
2021-10-27 | $78.44 | $78.61 | $78.17 | $78.17 | $75.93 | 45,163 |
2021-10-26 | $78.34 | $78.39 | $78.10 | $78.15 | $75.91 | 77,628 |
2021-10-25 | $77.86 | $78.01 | $77.70 | $77.91 | $75.67 | 29,104 |
2021-10-22 | $77.79 | $78.03 | $77.68 | $77.92 | $75.68 | 83,014 |
2021-10-21 | $76.94 | $77.32 | $76.86 | $77.32 | $75.10 | 106,529 |
2021-10-20 | $77.04 | $77.09 | $76.86 | $77.08 | $74.87 | 39,577 |
2021-10-19 | $76.69 | $76.98 | $76.64 | $76.93 | $74.72 | 73,057 |
2021-10-18 | $76.59 | $76.85 | $76.45 | $76.82 | $74.61 | 56,265 |
2021-10-15 | $77.25 | $77.46 | $77.16 | $77.44 | $75.22 | 63,940 |
2021-10-14 | $76.98 | $77.30 | $76.85 | $77.24 | $75.02 | 60,569 |
2021-10-13 | $75.93 | $76.21 | $75.86 | $76.17 | $73.98 | 34,992 |
2021-10-12 | $75.39 | $75.55 | $75.18 | $75.42 | $73.25 | 41,729 |
2021-10-11 | $75.39 | $75.66 | $75.28 | $75.33 | $73.17 | 33,353 |
2021-10-08 | $76.04 | $76.06 | $75.56 | $75.65 | $73.48 | 40,410 |
2021-10-07 | $75.73 | $76.20 | $75.73 | $75.97 | $73.79 | 215,985 |
2021-10-06 | $74.84 | $75.24 | $74.59 | $75.18 | $73.02 | 105,138 |
2021-10-05 | $75.39 | $75.87 | $75.30 | $75.74 | $73.57 | 111,629 |
2021-10-04 | $75.71 | $75.74 | $75.11 | $75.33 | $73.17 | 95,008 |
2021-10-01 | $76.16 | $76.29 | $75.59 | $76.09 | $73.91 | 128,160 |
2021-09-30 | $76.48 | $76.54 | $75.95 | $76.06 | $73.88 | 59,420 |
2021-09-29 | $76.78 | $76.81 | $76.45 | $76.57 | $74.37 | 103,011 |
2021-09-28 | $76.94 | $76.94 | $76.17 | $76.32 | $74.13 | 47,502 |
2021-09-27 | $78.05 | $78.19 | $77.89 | $77.98 | $75.74 | 51,213 |
2021-09-24 | $78.40 | $78.59 | $78.32 | $78.45 | $76.20 | 40,571 |
2021-09-23 | $79.25 | $79.60 | $79.25 | $79.41 | $77.00 | 118,185 |
2021-09-22 | $78.63 | $79.05 | $78.56 | $78.74 | $76.35 | 162,752 |
2021-09-21 | $78.00 | $78.18 | $77.74 | $77.77 | $75.41 | 54,785 |
2021-09-20 | $76.73 | $77.14 | $76.35 | $76.88 | $74.54 | 114,582 |
2021-09-17 | $79.20 | $79.20 | $78.27 | $78.53 | $76.14 | 36,145 |
2021-09-16 | $79.56 | $79.64 | $79.14 | $79.49 | $77.08 | 31,813 |
2021-09-15 | $79.32 | $79.45 | $78.97 | $79.45 | $77.04 | 72,188 |
2021-09-14 | $79.81 | $79.83 | $79.52 | $79.57 | $77.15 | 41,187 |
2021-09-13 | $79.84 | $79.84 | $79.29 | $79.57 | $77.15 | 49,066 |
2021-09-10 | $79.48 | $79.55 | $78.90 | $78.92 | $76.52 | 75,790 |
2021-09-09 | $79.24 | $79.60 | $79.05 | $79.17 | $76.76 | 49,781 |
2021-09-08 | $79.51 | $79.60 | $79.25 | $79.44 | $77.03 | 49,985 |
2021-09-07 | $80.13 | $80.15 | $79.97 | $80.05 | $77.62 | 91,117 |
2021-09-03 | $79.41 | $79.74 | $79.26 | $79.63 | $77.21 | 41,576 |
2021-09-02 | $79.99 | $80.03 | $79.76 | $79.93 | $77.50 | 80,299 |
2021-09-01 | $79.72 | $80.00 | $79.64 | $79.88 | $77.45 | 59,864 |
2021-08-31 | $79.75 | $79.75 | $79.35 | $79.59 | $77.17 | 52,159 |
2021-08-30 | $79.96 | $80.11 | $79.92 | $80.00 | $77.57 | 24,281 |
2021-08-27 | $79.49 | $79.92 | $79.42 | $79.77 | $77.35 | 25,202 |
2021-08-26 | $79.33 | $79.52 | $79.20 | $79.23 | $76.82 | 53,658 |
2021-08-25 | $79.42 | $79.42 | $79.26 | $79.35 | $76.94 | 115,891 |
2021-08-24 | $79.43 | $79.60 | $79.43 | $79.56 | $77.14 | 60,976 |
2021-08-23 | $79.40 | $79.71 | $79.33 | $79.70 | $77.28 | 52,664 |
2021-08-20 | $78.93 | $79.34 | $78.93 | $79.34 | $76.93 | 85,951 |
2021-08-19 | $78.64 | $79.28 | $78.64 | $79.12 | $76.72 | 206,881 |
2021-08-18 | $80.10 | $80.19 | $79.77 | $79.78 | $77.36 | 100,662 |
2021-08-17 | $80.19 | $80.31 | $79.87 | $80.21 | $77.77 | 48,408 |
2021-08-16 | $80.32 | $80.45 | $80.00 | $80.45 | $78.01 | 51,529 |
2021-08-13 | $80.51 | $80.69 | $80.44 | $80.65 | $78.20 | 44,132 |
2021-08-12 | $80.51 | $80.61 | $80.38 | $80.51 | $78.06 | 76,580 |
2021-08-11 | $80.08 | $80.21 | $79.92 | $80.21 | $77.77 | 41,241 |
2021-08-10 | $79.72 | $79.73 | $79.56 | $79.72 | $77.30 | 54,056 |
2021-08-09 | $79.46 | $79.49 | $79.30 | $79.49 | $77.08 | 55,357 |
2021-08-06 | $79.24 | $79.39 | $79.18 | $79.24 | $76.83 | 64,962 |
2021-08-05 | $79.30 | $79.39 | $79.09 | $79.17 | $76.76 | 66,191 |
2021-08-04 | $78.90 | $79.16 | $78.89 | $78.89 | $76.49 | 56,033 |
2021-08-03 | $78.40 | $78.77 | $78.20 | $78.77 | $76.38 | 32,153 |
2021-08-02 | $78.47 | $78.51 | $78.09 | $78.16 | $75.79 | 44,217 |
2021-07-30 | $77.96 | $78.22 | $77.94 | $78.01 | $75.64 | 58,921 |
2021-07-29 | $77.89 | $78.01 | $77.86 | $77.95 | $75.58 | 28,868 |
2021-07-28 | $77.39 | $77.66 | $77.25 | $77.61 | $75.25 | 121,718 |
2021-07-27 | $77.31 | $77.41 | $77.00 | $77.35 | $75.00 | 45,495 |
2021-07-26 | $77.75 | $77.79 | $77.50 | $77.71 | $75.35 | 71,033 |
2021-07-23 | $77.69 | $77.95 | $77.59 | $77.75 | $75.39 | 69,231 |
2021-07-22 | $76.85 | $77.02 | $76.69 | $76.83 | $74.50 | 54,308 |
2021-07-21 | $76.43 | $76.83 | $76.43 | $76.71 | $74.38 | 109,947 |
2021-07-20 | $75.35 | $76.04 | $75.26 | $75.92 | $73.61 | 158,867 |
2021-07-19 | $75.19 | $75.26 | $74.77 | $75.13 | $72.85 | 151,805 |
2021-07-16 | $77.03 | $77.03 | $76.39 | $76.53 | $74.21 | 38,966 |
2021-07-15 | $76.94 | $77.06 | $76.75 | $76.95 | $74.61 | 52,470 |
2021-07-14 | $77.54 | $77.61 | $77.38 | $77.45 | $75.10 | 151,998 |
2021-07-13 | $77.49 | $77.56 | $77.34 | $77.43 | $75.08 | 60,785 |
2021-07-12 | $77.00 | $77.39 | $76.99 | $77.39 | $75.04 | 93,989 |
2021-07-09 | $76.33 | $76.78 | $76.29 | $76.76 | $74.43 | 66,223 |
2021-07-08 | $75.44 | $75.70 | $75.09 | $75.49 | $73.20 | 249,859 |
2021-07-07 | $76.72 | $77.11 | $76.65 | $77.11 | $74.77 | 86,428 |
2021-07-06 | $76.58 | $76.65 | $75.90 | $76.15 | $73.84 | 208,478 |
2021-07-02 | $76.55 | $76.63 | $76.40 | $76.62 | $74.29 | 125,146 |
2021-07-01 | $76.36 | $76.66 | $76.17 | $76.66 | $74.33 | 116,723 |
2021-06-30 | $76.30 | $76.47 | $76.06 | $76.25 | $73.93 | 220,798 |
2021-06-29 | $76.88 | $76.96 | $76.67 | $76.73 | $74.40 | 54,431 |
2021-06-28 | $76.65 | $76.71 | $76.30 | $76.54 | $74.21 | 61,128 |
2021-06-25 | $76.43 | $76.57 | $76.30 | $76.53 | $74.21 | 29,308 |
2021-06-24 | $76.39 | $76.52 | $76.34 | $76.52 | $74.20 | 115,840 |
2021-06-23 | $77.24 | $77.29 | $76.75 | $76.81 | $73.51 | 85,656 |
2021-06-22 | $77.36 | $77.63 | $77.34 | $77.42 | $74.09 | 70,585 |
2021-06-21 | $77.07 | $77.51 | $77.04 | $77.50 | $74.17 | 120,824 |
2021-06-18 | $77.04 | $77.05 | $76.65 | $76.68 | $73.39 | 153,954 |
2021-06-17 | $77.50 | $77.90 | $77.43 | $77.73 | $74.39 | 68,527 |
2021-06-16 | $77.92 | $77.94 | $77.49 | $77.64 | $74.31 | 62,510 |
2021-06-15 | $77.78 | $77.84 | $77.63 | $77.81 | $74.47 | 73,572 |
2021-06-14 | $77.36 | $77.64 | $77.33 | $77.64 | $74.31 | 53,785 |
2021-06-11 | $77.38 | $77.58 | $77.31 | $77.54 | $74.21 | 36,642 |
2021-06-10 | $76.95 | $77.05 | $76.76 | $76.96 | $73.65 | 81,347 |
2021-06-09 | $76.74 | $76.87 | $76.61 | $76.66 | $73.37 | 59,227 |
2021-06-08 | $77.03 | $77.07 | $76.78 | $76.87 | $73.57 | 30,722 |
2021-06-07 | $76.98 | $76.98 | $76.71 | $76.90 | $73.60 | 74,174 |
2021-06-04 | $76.53 | $76.88 | $76.48 | $76.88 | $73.58 | 79,056 |
2021-06-03 | $76.19 | $76.53 | $76.13 | $76.43 | $73.15 | 61,537 |
2021-06-02 | $76.34 | $76.39 | $76.21 | $76.38 | $73.10 | 162,105 |
2021-06-01 | $76.50 | $76.53 | $76.04 | $76.16 | $72.89 | 48,614 |
2021-05-28 | $76.08 | $76.18 | $75.88 | $75.93 | $72.67 | 137,485 |
2021-05-27 | $75.84 | $75.96 | $75.48 | $75.59 | $72.34 | 368,043 |
2021-05-26 | $75.88 | $75.88 | $75.67 | $75.81 | $72.55 | 67,051 |
2021-05-25 | $76.06 | $76.12 | $75.79 | $75.89 | $72.63 | 66,238 |
2021-05-24 | $75.73 | $76.15 | $75.68 | $75.96 | $72.70 | 42,861 |
2021-05-21 | $75.57 | $75.75 | $75.54 | $75.58 | $72.33 | 43,810 |
2021-05-20 | $74.85 | $75.47 | $74.78 | $75.33 | $72.09 | 71,895 |
2021-05-19 | $73.91 | $74.49 | $73.46 | $74.42 | $71.22 | 41,992 |
2021-05-18 | $75.45 | $75.51 | $74.91 | $74.91 | $71.69 | 116,557 |
2021-05-17 | $75.43 | $75.61 | $75.31 | $75.61 | $72.36 | 42,688 |
2021-05-14 | $75.08 | $75.59 | $74.99 | $75.50 | $72.26 | 95,805 |
2021-05-13 | $74.14 | $74.86 | $74.06 | $74.78 | $71.57 | 41,148 |
2021-05-12 | $74.23 | $74.61 | $73.84 | $73.96 | $70.78 | 97,462 |
2021-05-11 | $73.94 | $74.40 | $73.78 | $74.25 | $71.06 | 131,580 |
2021-05-10 | $75.55 | $75.59 | $75.14 | $75.15 | $71.92 | 84,329 |
2021-05-07 | $75.27 | $75.63 | $75.15 | $75.61 | $72.36 | 94,770 |
2021-05-06 | $74.81 | $75.35 | $74.58 | $75.35 | $72.11 | 85,836 |
2021-05-05 | $74.59 | $74.96 | $74.55 | $74.93 | $71.71 | 103,400 |
2021-05-04 | $73.62 | $73.86 | $73.08 | $73.48 | $70.32 | 54,032 |
2021-05-03 | $74.24 | $74.48 | $74.19 | $74.48 | $71.28 | 54,197 |
2021-04-30 | $74.29 | $74.39 | $73.73 | $73.94 | $70.76 | 35,392 |
2021-04-29 | $74.47 | $74.47 | $73.90 | $74.37 | $71.18 | 78,126 |
2021-04-28 | $74.49 | $74.65 | $74.23 | $74.34 | $71.15 | 92,520 |
2021-04-27 | $74.43 | $74.70 | $74.37 | $74.66 | $71.45 | 92,703 |
2021-04-26 | $74.76 | $74.87 | $74.60 | $74.68 | $71.47 | 125,226 |
2021-04-23 | $74.23 | $74.74 | $74.20 | $74.65 | $71.44 | 53,487 |
2021-04-22 | $74.75 | $74.83 | $74.33 | $74.33 | $71.14 | 228,946 |
2021-04-21 | $73.86 | $74.67 | $73.86 | $74.62 | $71.42 | 47,923 |
2021-04-20 | $73.96 | $73.99 | $73.41 | $73.58 | $70.42 | 455,558 |
2021-04-19 | $74.85 | $74.85 | $74.36 | $74.54 | $71.34 | 59,435 |
2021-04-16 | $74.44 | $75.00 | $74.40 | $75.00 | $71.78 | 111,617 |
2021-04-15 | $73.85 | $74.02 | $73.75 | $74.02 | $70.84 | 79,853 |
2021-04-14 | $73.65 | $73.70 | $73.37 | $73.47 | $70.31 | 107,993 |
2021-04-13 | $73.66 | $73.84 | $73.60 | $73.83 | $70.66 | 141,664 |
2021-04-12 | $73.59 | $73.70 | $73.48 | $73.61 | $70.45 | 137,853 |
2021-04-09 | $73.78 | $74.04 | $73.78 | $73.98 | $70.80 | 45,708 |
2021-04-08 | $73.79 | $73.83 | $73.65 | $73.75 | $70.58 | 89,507 |
2021-04-07 | $73.41 | $73.54 | $73.29 | $73.49 | $70.33 | 101,355 |
2021-04-06 | $73.56 | $73.68 | $73.34 | $73.44 | $70.29 | 166,049 |
2021-04-05 | $73.86 | $74.50 | $73.81 | $74.44 | $71.24 | 136,654 |
2021-04-01 | $72.97 | $73.47 | $72.93 | $73.40 | $70.25 | 102,499 |
2021-03-31 | $72.75 | $72.91 | $72.60 | $72.76 | $69.64 | 198,683 |
2021-03-30 | $72.40 | $72.74 | $72.40 | $72.65 | $69.53 | 66,144 |
2021-03-29 | $72.00 | $72.48 | $72.00 | $72.40 | $69.29 | 224,875 |
2021-03-26 | $71.45 | $72.17 | $71.36 | $72.14 | $69.04 | 157,946 |
2021-03-25 | $70.43 | $71.35 | $70.43 | $71.30 | $68.24 | 344,110 |
2021-03-24 | $70.59 | $70.86 | $70.50 | $70.50 | $67.40 | 179,481 |
2021-03-23 | $70.91 | $71.00 | $70.42 | $70.47 | $67.37 | 101,457 |
2021-03-22 | $70.67 | $70.97 | $70.67 | $70.76 | $67.65 | 65,135 |
2021-03-19 | $70.69 | $70.85 | $70.47 | $70.70 | $67.59 | 168,146 |
2021-03-18 | $70.80 | $71.24 | $70.61 | $70.61 | $67.50 | 208,893 |
2021-03-17 | $70.67 | $71.11 | $70.62 | $71.00 | $67.87 | 153,347 |
2021-03-16 | $70.56 | $70.77 | $70.56 | $70.67 | $67.56 | 103,029 |
2021-03-15 | $70.41 | $70.49 | $70.04 | $70.49 | $67.39 | 54,442 |
2021-03-12 | $69.95 | $70.40 | $69.93 | $70.36 | $67.26 | 101,596 |
2021-03-11 | $70.35 | $70.37 | $70.20 | $70.30 | $67.21 | 642,668 |
2021-03-10 | $70.00 | $70.19 | $69.94 | $70.16 | $67.07 | 102,993 |
2021-03-09 | $69.45 | $69.63 | $69.32 | $69.52 | $66.46 | 211,246 |
2021-03-08 | $68.25 | $69.13 | $68.24 | $68.74 | $65.71 | 173,554 |
2021-03-05 | $68.00 | $68.23 | $67.44 | $68.23 | $65.23 | 163,124 |
2021-03-04 | $67.89 | $68.14 | $67.25 | $67.49 | $64.52 | 269,270 |
2021-03-03 | $68.03 | $68.13 | $67.72 | $67.78 | $64.80 | 179,809 |
2021-03-02 | $68.48 | $68.59 | $68.20 | $68.26 | $65.26 | 173,343 |
2021-03-01 | $67.77 | $68.33 | $67.76 | $68.32 | $65.31 | 113,591 |
2021-02-26 | $67.32 | $67.32 | $66.74 | $66.92 | $63.97 | 327,255 |
2021-02-25 | $68.05 | $68.14 | $67.01 | $67.13 | $64.18 | 723,311 |
2021-02-24 | $67.85 | $68.34 | $67.77 | $68.26 | $65.26 | 115,093 |
2021-02-23 | $67.53 | $68.11 | $67.34 | $67.94 | $64.95 | 127,799 |
2021-02-22 | $68.02 | $68.23 | $67.97 | $68.02 | $65.03 | 221,372 |
2021-02-19 | $68.54 | $68.66 | $68.35 | $68.43 | $65.42 | 237,631 |
2021-02-18 | $68.29 | $68.44 | $68.07 | $68.34 | $65.33 | 386,608 |
2021-02-17 | $68.82 | $68.94 | $68.49 | $68.78 | $65.75 | 110,568 |
2021-02-16 | $69.36 | $69.44 | $69.14 | $69.21 | $66.16 | 385,161 |
2021-02-12 | $68.59 | $69.10 | $68.59 | $69.10 | $66.06 | 110,983 |
2021-02-11 | $68.53 | $68.63 | $68.32 | $68.63 | $65.61 | 117,939 |
2021-02-10 | $68.60 | $68.63 | $67.94 | $68.17 | $65.17 | 84,351 |
2021-02-09 | $68.49 | $68.78 | $68.49 | $68.74 | $65.71 | 148,228 |
2021-02-08 | $68.93 | $68.99 | $68.69 | $68.84 | $65.81 | 122,686 |
2021-02-05 | $68.57 | $68.61 | $68.30 | $68.59 | $65.57 | 89,394 |
2021-02-04 | $68.18 | $68.55 | $68.12 | $68.55 | $65.53 | 132,727 |
2021-02-03 | $68.34 | $68.49 | $68.16 | $68.41 | $65.40 | 119,415 |
2021-02-02 | $67.89 | $68.29 | $67.87 | $68.27 | $65.27 | 90,315 |
2021-02-01 | $67.41 | $67.65 | $67.15 | $67.64 | $64.66 | 129,392 |
2021-01-29 | $66.80 | $67.01 | $66.09 | $66.23 | $63.31 | 312,703 |
2021-01-28 | $67.26 | $67.83 | $67.26 | $67.44 | $64.47 | 172,315 |
2021-01-27 | $67.08 | $67.51 | $66.64 | $66.68 | $63.75 | 374,060 |
2021-01-26 | $68.41 | $68.41 | $68.16 | $68.29 | $65.28 | 221,858 |
2021-01-25 | $67.55 | $67.99 | $67.39 | $67.99 | $65.00 | 188,714 |
2021-01-22 | $67.99 | $68.29 | $67.99 | $68.07 | $65.07 | 131,760 |
2021-01-21 | $68.45 | $68.55 | $68.25 | $68.43 | $65.42 | 129,276 |
2021-01-20 | $68.36 | $68.45 | $68.16 | $68.45 | $65.44 | 98,288 |
2021-01-19 | $68.04 | $68.13 | $67.82 | $68.12 | $65.12 | 160,075 |
2021-01-15 | $67.82 | $67.94 | $67.44 | $67.73 | $64.75 | 84,703 |
2021-01-14 | $68.22 | $68.47 | $68.22 | $68.33 | $65.32 | 84,823 |
2021-01-13 | $68.11 | $68.22 | $68.00 | $68.14 | $65.14 | 101,581 |
2021-01-12 | $67.88 | $68.06 | $67.59 | $67.93 | $64.94 | 179,295 |
2021-01-11 | $67.64 | $68.15 | $67.59 | $68.00 | $65.01 | 269,947 |
2021-01-08 | $68.27 | $68.58 | $68.08 | $68.58 | $65.56 | 214,729 |
2021-01-07 | $67.90 | $68.12 | $67.89 | $68.02 | $65.03 | 280,559 |
2021-01-06 | $67.00 | $67.81 | $67.00 | $67.51 | $64.54 | 215,172 |
2021-01-05 | $66.59 | $67.04 | $66.51 | $66.98 | $64.03 | 233,154 |
2021-01-04 | $67.75 | $67.75 | $66.61 | $66.99 | $64.04 | 155,808 |
2020-12-31 | $66.55 | $66.55 | $66.09 | $66.30 | $63.38 | 103,877 |
2020-12-30 | $66.88 | $66.99 | $66.62 | $66.69 | $63.75 | 95,798 |
2020-12-29 | $67.13 | $67.13 | $66.63 | $66.77 | $63.83 | 216,859 |
2020-12-28 | $66.69 | $66.86 | $66.62 | $66.64 | $63.71 | 80,243 |
2020-12-24 | $66.04 | $66.20 | $65.87 | $66.20 | $63.29 | 32,188 |
2020-12-23 | $65.95 | $66.07 | $65.71 | $65.95 | $63.05 | 164,667 |
2020-12-22 | $65.28 | $65.56 | $65.19 | $65.48 | $62.60 | 310,612 |
2020-12-21 | $64.56 | $65.27 | $64.18 | $65.19 | $62.32 | 217,207 |
2020-12-18 | $66.56 | $66.64 | $66.24 | $66.34 | $63.06 | 223,879 |
2020-12-17 | $66.45 | $66.59 | $66.25 | $66.32 | $63.04 | 206,025 |
2020-12-16 | $65.93 | $66.29 | $65.81 | $66.29 | $63.01 | 115,161 |
2020-12-15 | $65.84 | $66.00 | $65.64 | $66.00 | $62.74 | 99,545 |
2020-12-14 | $65.59 | $65.70 | $65.17 | $65.17 | $61.95 | 155,315 |
2020-12-11 | $65.17 | $65.31 | $64.96 | $65.27 | $62.04 | 165,728 |
2020-12-10 | $65.56 | $65.87 | $65.49 | $65.65 | $62.41 | 98,782 |
2020-12-09 | $66.02 | $66.04 | $65.60 | $65.80 | $62.55 | 182,474 |
2020-12-08 | $65.48 | $66.02 | $65.47 | $66.00 | $62.74 | 126,787 |
2020-12-07 | $65.65 | $65.80 | $65.55 | $65.66 | $62.42 | 260,047 |
2020-12-04 | $65.52 | $65.88 | $65.46 | $65.88 | $62.62 | 334,880 |
2020-12-03 | $65.65 | $65.65 | $65.21 | $65.36 | $62.13 | 174,414 |
2020-12-02 | $65.69 | $65.91 | $65.69 | $65.85 | $62.60 | 250,073 |
2020-12-01 | $66.41 | $66.58 | $66.15 | $66.33 | $63.05 | 482,579 |
2020-11-30 | $66.70 | $66.80 | $65.94 | $65.95 | $62.69 | 267,569 |
2020-11-27 | $66.33 | $66.56 | $66.33 | $66.45 | $63.17 | 134,189 |
2020-11-25 | $65.82 | $66.18 | $65.82 | $66.08 | $62.81 | 330,466 |
2020-11-24 | $65.75 | $65.92 | $65.64 | $65.89 | $62.63 | 220,126 |
2020-11-23 | $65.62 | $65.69 | $65.27 | $65.52 | $62.28 | 659,312 |
2020-11-20 | $65.46 | $65.64 | $65.39 | $65.55 | $62.31 | 105,454 |
2020-11-19 | $65.31 | $65.47 | $65.14 | $65.44 | $62.21 | 164,457 |
2020-11-18 | $65.71 | $65.83 | $65.26 | $65.26 | $62.03 | 334,532 |
2020-11-17 | $65.47 | $65.69 | $65.16 | $65.52 | $62.28 | 243,558 |
2020-11-16 | $66.03 | $66.03 | $65.38 | $65.75 | $62.50 | 96,851 |
2020-11-13 | $65.33 | $65.64 | $65.27 | $65.63 | $62.39 | 338,386 |
2020-11-12 | $65.55 | $65.60 | $64.88 | $64.99 | $61.78 | 263,760 |
2020-11-11 | $65.90 | $66.08 | $65.77 | $66.00 | $62.74 | 638,664 |
2020-11-10 | $65.43 | $65.75 | $65.28 | $65.42 | $62.19 | 228,280 |
2020-11-09 | $65.34 | $65.58 | $64.52 | $64.56 | $61.37 | 344,589 |
2020-11-06 | $62.81 | $62.95 | $62.57 | $62.65 | $59.55 | 251,007 |
2020-11-05 | $62.67 | $63.03 | $62.54 | $62.76 | $59.66 | 954,853 |
2020-11-04 | $61.35 | $62.16 | $61.14 | $61.68 | $58.63 | 235,072 |
2020-11-03 | $60.42 | $61.23 | $60.34 | $60.97 | $57.96 | 274,105 |
2020-11-02 | $59.46 | $59.71 | $59.14 | $59.56 | $56.62 | 317,964 |
2020-10-30 | $58.45 | $58.52 | $57.98 | $58.48 | $55.59 | 424,170 |
2020-10-29 | $58.22 | $58.97 | $57.89 | $58.71 | $55.81 | 369,839 |
2020-10-28 | $58.62 | $58.80 | $57.95 | $58.11 | $55.24 | 397,409 |
2020-10-27 | $60.90 | $60.92 | $60.29 | $60.39 | $57.41 | 259,298 |
2020-10-26 | $61.78 | $61.97 | $60.86 | $61.36 | $58.33 | 124,897 |
2020-10-23 | $62.81 | $62.82 | $62.31 | $62.63 | $59.53 | 381,232 |
2020-10-22 | $62.12 | $62.43 | $61.86 | $62.31 | $59.23 | 278,146 |
2020-10-21 | $62.51 | $62.69 | $62.07 | $62.11 | $59.04 | 253,296 |
2020-10-20 | $63.27 | $63.33 | $62.91 | $63.02 | $59.91 | 691,115 |
2020-10-19 | $63.34 | $63.48 | $62.68 | $62.75 | $59.65 | 435,629 |
2020-10-16 | $63.40 | $63.85 | $63.35 | $63.50 | $60.36 | 325,480 |
2020-10-15 | $62.17 | $62.86 | $62.09 | $62.77 | $59.67 | 282,883 |
2020-10-14 | $63.84 | $63.93 | $63.45 | $63.53 | $60.39 | 232,252 |
2020-10-13 | $63.71 | $63.91 | $63.61 | $63.73 | $60.58 | 181,044 |
2020-10-12 | $64.00 | $64.30 | $63.97 | $64.22 | $61.05 | 158,539 |
2020-10-09 | $63.62 | $63.80 | $63.52 | $63.72 | $60.57 | 117,469 |
2020-10-08 | $63.29 | $63.59 | $63.28 | $63.56 | $60.42 | 171,334 |
2020-10-07 | $62.67 | $63.06 | $62.63 | $62.97 | $59.86 | 126,505 |
2020-10-06 | $62.90 | $62.95 | $62.18 | $62.22 | $59.15 | 257,716 |
2020-10-05 | $62.40 | $62.94 | $62.40 | $62.94 | $59.83 | 221,893 |
2020-10-02 | $61.32 | $62.19 | $61.32 | $62.09 | $59.02 | 338,022 |
2020-10-01 | $62.05 | $62.10 | $61.72 | $61.98 | $58.92 | 237,018 |
2020-09-30 | $62.10 | $62.38 | $61.59 | $61.75 | $58.70 | 496,128 |
2020-09-29 | $62.25 | $62.41 | $62.00 | $62.15 | $59.08 | 199,153 |
2020-09-28 | $62.22 | $62.44 | $62.11 | $62.35 | $59.27 | 168,052 |
2020-09-25 | $60.39 | $61.22 | $60.27 | $61.22 | $58.19 | 336,176 |
2020-09-24 | $61.02 | $61.48 | $60.78 | $61.14 | $58.12 | 215,523 |
2020-09-23 | $61.71 | $61.75 | $60.80 | $60.83 | $57.82 | 244,221 |
2020-09-22 | $61.28 | $61.36 | $60.76 | $61.25 | $58.22 | 247,605 |
2020-09-21 | $61.88 | $61.88 | $61.10 | $61.74 | $58.07 | 356,630 |
2020-09-18 | $63.90 | $63.91 | $63.28 | $63.60 | $59.82 | 436,084 |
2020-09-17 | $63.71 | $64.28 | $63.71 | $64.15 | $60.33 | 331,281 |
2020-09-16 | $64.17 | $64.42 | $64.02 | $64.06 | $60.25 | 305,300 |
2020-09-15 | $64.32 | $64.49 | $64.02 | $64.17 | $60.35 | 285,042 |
2020-09-14 | $63.73 | $63.89 | $63.47 | $63.52 | $59.74 | 225,456 |
2020-09-11 | $63.36 | $63.82 | $63.19 | $63.46 | $59.69 | 300,418 |
2020-09-10 | $63.59 | $63.79 | $62.85 | $62.91 | $59.17 | 400,946 |
2020-09-09 | $63.23 | $63.85 | $63.17 | $63.57 | $59.79 | 246,102 |
2020-09-08 | $61.92 | $62.55 | $61.76 | $62.05 | $58.36 | 304,887 |
2020-09-04 | $62.63 | $62.84 | $61.39 | $62.41 | $58.70 | 367,380 |
2020-09-03 | $63.55 | $63.65 | $61.92 | $62.18 | $58.48 | 447,426 |
2020-09-02 | $63.04 | $63.58 | $62.83 | $63.51 | $59.73 | 390,615 |
2020-09-01 | $61.70 | $62.08 | $61.50 | $62.01 | $58.32 | 218,634 |
2020-08-31 | $62.39 | $62.44 | $61.81 | $61.87 | $58.19 | 266,029 |
2020-08-28 | $62.54 | $62.58 | $62.26 | $62.57 | $58.85 | 297,232 |
2020-08-27 | $63.45 | $63.46 | $62.61 | $62.77 | $59.04 | 290,997 |
2020-08-26 | $63.09 | $63.55 | $62.99 | $63.49 | $59.71 | 185,070 |
2020-08-25 | $63.09 | $63.14 | $62.48 | $62.80 | $59.06 | 236,464 |
2020-08-24 | $62.75 | $62.87 | $62.59 | $62.87 | $59.13 | 333,560 |
2020-08-21 | $61.14 | $61.67 | $61.12 | $61.63 | $57.96 | 320,394 |
2020-08-20 | $61.67 | $62.00 | $61.65 | $61.89 | $58.21 | 379,175 |
2020-08-19 | $62.47 | $62.62 | $62.24 | $62.33 | $58.62 | 187,577 |
2020-08-18 | $62.45 | $62.49 | $61.93 | $62.08 | $58.39 | 394,994 |
2020-08-17 | $62.21 | $62.37 | $62.16 | $62.34 | $58.63 | 525,909 |
2020-08-14 | $61.91 | $62.13 | $61.72 | $61.89 | $58.21 | 268,100 |
2020-08-13 | $62.78 | $62.85 | $62.44 | $62.62 | $58.90 | 302,978 |
2020-08-12 | $62.76 | $63.21 | $62.69 | $63.14 | $59.38 | 401,223 |
2020-08-11 | $62.52 | $62.56 | $61.77 | $61.81 | $58.13 | 380,802 |
2020-08-10 | $61.22 | $61.43 | $60.96 | $61.43 | $57.78 | 227,927 |
2020-08-07 | $61.01 | $61.20 | $60.85 | $61.18 | $57.54 | 248,361 |
2020-08-06 | $60.99 | $61.29 | $60.86 | $61.23 | $57.59 | 233,567 |
2020-08-05 | $61.46 | $61.53 | $61.13 | $61.26 | $57.62 | 407,825 |
2020-08-04 | $61.10 | $61.36 | $61.00 | $61.36 | $57.71 | 180,558 |
2020-08-03 | $61.20 | $61.57 | $61.05 | $61.43 | $57.78 | 304,533 |
2020-07-31 | $61.14 | $61.14 | $59.59 | $60.07 | $56.50 | 349,856 |
2020-07-30 | $60.91 | $61.41 | $60.30 | $61.31 | $57.66 | 285,722 |
2020-07-29 | $62.52 | $62.77 | $62.40 | $62.73 | $59.00 | 217,620 |
2020-07-28 | $62.28 | $62.63 | $62.19 | $62.33 | $58.62 | 198,803 |
2020-07-27 | $62.50 | $62.77 | $62.45 | $62.70 | $58.97 | 492,891 |
2020-07-24 | $62.56 | $62.71 | $62.24 | $62.44 | $58.73 | 137,344 |
2020-07-23 | $63.73 | $63.90 | $62.92 | $63.07 | $59.32 | 339,137 |
2020-07-22 | $63.26 | $63.41 | $63.00 | $63.32 | $59.55 | 346,383 |
2020-07-21 | $64.00 | $64.05 | $63.20 | $63.29 | $59.53 | 416,813 |
2020-07-20 | $63.23 | $63.62 | $63.10 | $63.56 | $59.78 | 232,903 |
2020-07-17 | $63.01 | $63.17 | $62.81 | $63.14 | $59.38 | 160,564 |
2020-07-16 | $62.63 | $63.04 | $62.63 | $62.98 | $59.23 | 201,978 |
2020-07-15 | $63.04 | $63.36 | $62.75 | $63.00 | $59.25 | 395,942 |
2020-07-14 | $61.50 | $62.52 | $61.50 | $62.40 | $58.69 | 515,998 |
2020-07-13 | $62.38 | $62.64 | $61.42 | $61.50 | $57.84 | 485,096 |
2020-07-10 | $61.43 | $62.02 | $61.27 | $61.99 | $58.30 | 149,597 |
2020-07-09 | $61.82 | $61.82 | $60.81 | $61.32 | $57.67 | 160,432 |
2020-07-08 | $61.39 | $61.78 | $61.14 | $61.78 | $58.11 | 176,374 |
2020-07-07 | $61.65 | $61.94 | $61.45 | $61.49 | $57.83 | 478,996 |
2020-07-06 | $61.97 | $62.25 | $61.82 | $62.22 | $58.52 | 255,166 |
2020-07-02 | $61.54 | $61.93 | $61.43 | $61.51 | $57.85 | 307,638 |
2020-07-01 | $60.36 | $60.79 | $60.28 | $60.66 | $57.05 | 393,746 |
2020-06-30 | $60.17 | $60.96 | $60.17 | $60.71 | $57.10 | 372,214 |
2020-06-29 | $60.22 | $60.83 | $59.93 | $60.74 | $57.13 | 612,453 |
2020-06-26 | $60.98 | $61.00 | $59.95 | $60.08 | $56.51 | 518,680 |
2020-06-25 | $60.12 | $61.03 | $59.90 | $61.00 | $57.37 | 470,541 |
2020-06-24 | $60.90 | $60.96 | $59.73 | $60.08 | $56.51 | 480,237 |
2020-06-23 | $61.84 | $61.95 | $61.43 | $61.47 | $57.81 | 797,900 |
2020-06-22 | $61.58 | $61.84 | $61.26 | $61.80 | $57.53 | 340,827 |
2020-06-19 | $62.21 | $62.22 | $61.22 | $61.30 | $57.07 | 624,221 |
2020-06-18 | $61.12 | $61.64 | $61.12 | $61.42 | $57.18 | 303,664 |
2020-06-17 | $61.70 | $61.82 | $61.31 | $61.40 | $57.16 | 304,310 |
2020-06-16 | $61.42 | $61.78 | $60.57 | $61.20 | $56.98 | 537,180 |
2020-06-15 | $58.95 | $60.12 | $58.77 | $60.01 | $55.87 | 352,072 |
2020-06-12 | $60.28 | $60.63 | $59.09 | $59.91 | $55.78 | 554,649 |
2020-06-11 | $60.03 | $60.29 | $58.37 | $58.48 | $54.44 | 886,366 |
2020-06-10 | $62.34 | $62.36 | $61.63 | $61.70 | $57.44 | 338,978 |
2020-06-09 | $62.19 | $62.63 | $62.06 | $62.28 | $57.98 | 407,006 |
2020-06-08 | $63.12 | $63.60 | $62.72 | $63.60 | $59.21 | 275,529 |
2020-06-05 | $62.93 | $63.39 | $62.80 | $62.96 | $58.61 | 690,941 |
2020-06-04 | $61.53 | $61.85 | $61.27 | $61.51 | $57.26 | 416,112 |
2020-06-03 | $61.25 | $62.18 | $61.18 | $62.03 | $57.75 | 432,207 |
2020-06-02 | $59.76 | $60.29 | $59.70 | $60.29 | $56.13 | 308,126 |
2020-06-01 | $58.91 | $59.64 | $58.91 | $59.64 | $55.52 | 219,503 |
2020-05-29 | $58.59 | $58.70 | $57.97 | $58.65 | $54.60 | 506,398 |
2020-05-28 | $58.84 | $59.30 | $58.63 | $58.67 | $54.62 | 388,045 |
2020-05-27 | $58.26 | $58.59 | $57.73 | $58.57 | $54.53 | 383,155 |
2020-05-26 | $57.22 | $57.45 | $56.99 | $56.99 | $53.06 | 487,854 |
2020-05-22 | $55.69 | $55.92 | $55.55 | $55.88 | $52.02 | 274,473 |
2020-05-21 | $55.98 | $56.22 | $55.52 | $55.67 | $51.83 | 262,838 |
2020-05-20 | $55.82 | $56.25 | $55.72 | $56.06 | $52.19 | 464,216 |
2020-05-19 | $55.49 | $55.69 | $55.07 | $55.11 | $51.31 | 402,005 |
2020-05-18 | $55.04 | $56.22 | $55.04 | $56.00 | $52.13 | 448,926 |
2020-05-15 | $53.29 | $53.83 | $53.19 | $53.74 | $50.03 | 294,035 |
2020-05-14 | $52.74 | $53.71 | $52.41 | $53.71 | $50.00 | 559,879 |
2020-05-13 | $54.66 | $54.73 | $53.72 | $54.10 | $50.37 | 322,508 |
2020-05-12 | $55.69 | $55.76 | $54.81 | $54.81 | $51.03 | 573,390 |
2020-05-11 | $55.37 | $55.99 | $55.37 | $55.79 | $51.94 | 247,463 |
2020-05-08 | $55.78 | $56.01 | $55.70 | $55.90 | $52.04 | 283,625 |
2020-05-07 | $55.23 | $55.45 | $54.92 | $55.06 | $51.26 | 389,605 |
2020-05-06 | $55.09 | $55.17 | $54.50 | $54.56 | $50.79 | 216,770 |
2020-05-05 | $55.00 | $55.30 | $54.70 | $54.71 | $50.93 | 268,085 |
2020-05-04 | $54.16 | $54.86 | $54.07 | $54.84 | $51.05 | 359,142 |
2020-05-01 | $54.97 | $55.16 | $54.41 | $54.69 | $50.92 | 543,832 |
2020-04-30 | $56.55 | $56.62 | $55.59 | $55.84 | $51.99 | 773,930 |
2020-04-29 | $56.84 | $57.43 | $56.71 | $57.25 | $53.30 | 346,554 |
2020-04-28 | $56.29 | $56.34 | $55.69 | $55.70 | $51.86 | 498,915 |
2020-04-27 | $54.79 | $55.44 | $54.78 | $55.25 | $51.44 | 586,321 |
2020-04-24 | $54.12 | $54.36 | $53.65 | $54.33 | $50.58 | 479,903 |
2020-04-23 | $53.96 | $54.77 | $53.65 | $53.72 | $50.01 | 471,251 |
2020-04-22 | $53.77 | $54.10 | $53.62 | $53.99 | $50.26 | 364,306 |
2020-04-21 | $53.56 | $54.00 | $53.10 | $53.39 | $49.71 | 421,955 |
2020-04-20 | $54.24 | $55.18 | $54.20 | $54.42 | $50.66 | 870,480 |
2020-04-17 | $54.66 | $55.02 | $54.23 | $54.95 | $51.16 | 400,319 |
2020-04-16 | $53.38 | $53.38 | $52.77 | $53.18 | $49.51 | 799,372 |
2020-04-15 | $53.25 | $53.32 | $52.76 | $52.89 | $49.24 | 532,026 |
2020-04-14 | $54.62 | $55.25 | $54.57 | $54.72 | $50.94 | 680,740 |
2020-04-13 | $54.29 | $54.41 | $53.52 | $53.92 | $50.20 | 550,692 |
2020-04-09 | $54.27 | $54.78 | $53.84 | $54.55 | $50.78 | 1,319,453 |
2020-04-08 | $53.21 | $53.81 | $52.79 | $53.67 | $49.97 | 1,370,906 |
2020-04-07 | $54.21 | $54.39 | $52.81 | $52.84 | $49.19 | 976,880 |
2020-04-06 | $52.08 | $53.29 | $52.04 | $53.11 | $49.44 | 689,634 |
2020-04-03 | $50.15 | $50.58 | $49.63 | $49.98 | $46.53 | 438,800 |
2020-04-02 | $49.43 | $50.65 | $49.27 | $50.58 | $47.09 | 900,057 |
2020-04-01 | $49.95 | $50.40 | $49.07 | $49.21 | $45.81 | 1,797,072 |
2020-03-31 | $51.20 | $51.75 | $50.68 | $51.24 | $47.70 | 1,179,470 |
2020-03-30 | $50.33 | $51.50 | $50.19 | $51.39 | $47.84 | 693,488 |
2020-03-27 | $50.77 | $51.08 | $50.07 | $50.17 | $46.71 | 897,241 |
2020-03-26 | $51.24 | $52.82 | $51.22 | $52.79 | $49.15 | 930,018 |
2020-03-25 | $50.49 | $52.53 | $49.99 | $51.49 | $47.94 | 1,288,469 |
2020-03-24 | $49.54 | $50.68 | $48.98 | $50.47 | $46.99 | 1,250,675 |
2020-03-23 | $47.13 | $47.93 | $46.36 | $47.06 | $43.72 | 1,501,696 |
2020-03-20 | $48.25 | $48.84 | $46.82 | $46.90 | $43.58 | 605,271 |
2020-03-19 | $45.21 | $47.85 | $45.07 | $46.88 | $43.56 | 655,624 |
2020-03-18 | $44.89 | $46.49 | $44.20 | $45.38 | $42.16 | 778,237 |
2020-03-17 | $45.93 | $47.89 | $45.13 | $47.77 | $44.38 | 1,113,742 |
2020-03-16 | $44.01 | $46.79 | $42.34 | $44.55 | $41.39 | 1,387,111 |
2020-03-13 | $51.69 | $52.18 | $47.95 | $51.06 | $47.44 | 743,370 |
2020-03-12 | $49.92 | $52.19 | $47.70 | $47.81 | $44.42 | 1,167,392 |
2020-03-11 | $54.98 | $55.14 | $53.16 | $53.61 | $49.81 | 542,883 |
2020-03-10 | $56.18 | $56.84 | $54.05 | $56.70 | $52.68 | 858,935 |
2020-03-09 | $54.94 | $56.33 | $53.56 | $53.62 | $49.82 | 550,345 |
2020-03-06 | $59.71 | $60.58 | $59.32 | $60.14 | $55.88 | 611,131 |
2020-03-05 | $61.95 | $62.44 | $61.05 | $61.22 | $56.88 | 433,434 |
2020-03-04 | $63.48 | $64.38 | $62.91 | $64.38 | $59.82 | 835,220 |
2020-03-03 | $63.46 | $64.08 | $61.36 | $61.78 | $57.40 | 429,582 |
2020-03-02 | $62.14 | $63.15 | $61.35 | $63.09 | $58.62 | 869,992 |
2020-02-28 | $61.68 | $62.80 | $61.31 | $62.34 | $57.92 | 639,313 |
2020-02-27 | $63.95 | $65.08 | $63.12 | $63.14 | $58.66 | 729,940 |
2020-02-26 | $66.52 | $66.99 | $65.68 | $65.78 | $61.12 | 647,676 |
2020-02-25 | $67.39 | $67.58 | $65.64 | $65.70 | $61.04 | 526,080 |
2020-02-24 | $67.41 | $67.84 | $67.31 | $67.32 | $62.55 | 495,331 |
2020-02-21 | $70.82 | $70.82 | $70.09 | $70.35 | $65.36 | 400,211 |
2020-02-20 | $71.49 | $71.68 | $71.05 | $71.40 | $66.34 | 449,564 |
2020-02-19 | $71.47 | $71.58 | $71.39 | $71.46 | $66.39 | 129,303 |
2020-02-18 | $71.08 | $71.26 | $70.92 | $71.18 | $66.13 | 142,081 |
2020-02-14 | $71.65 | $71.65 | $71.32 | $71.49 | $66.42 | 162,889 |
2020-02-13 | $71.44 | $71.81 | $71.26 | $71.67 | $66.59 | 706,115 |
2020-02-12 | $71.87 | $72.15 | $71.87 | $72.06 | $66.95 | 111,188 |
2020-02-11 | $71.10 | $71.33 | $71.08 | $71.25 | $66.20 | 181,567 |
2020-02-10 | $70.55 | $70.97 | $70.55 | $70.94 | $65.91 | 237,554 |
2020-02-07 | $70.74 | $70.88 | $70.44 | $70.59 | $65.59 | 864,955 |
2020-02-06 | $71.25 | $71.29 | $70.99 | $71.23 | $66.18 | 162,031 |
2020-02-05 | $70.81 | $70.92 | $70.56 | $70.84 | $65.82 | 281,640 |
2020-02-04 | $69.57 | $69.76 | $69.55 | $69.60 | $64.67 | 356,313 |
2020-02-03 | $68.17 | $68.65 | $68.17 | $68.32 | $63.48 | 192,600 |
2020-01-31 | $68.70 | $68.75 | $67.66 | $67.88 | $63.07 | 353,230 |
2020-01-30 | $68.97 | $69.52 | $68.86 | $69.48 | $64.56 | 1,051,580 |
2020-01-29 | $69.88 | $69.98 | $69.55 | $69.71 | $64.77 | 134,760 |
2020-01-28 | $69.01 | $69.46 | $68.88 | $69.34 | $64.43 | 209,035 |
2020-01-27 | $68.54 | $68.91 | $68.46 | $68.59 | $63.73 | 726,236 |
2020-01-24 | $70.69 | $70.73 | $70.04 | $70.16 | $65.19 | 275,063 |
2020-01-23 | $70.16 | $70.40 | $69.86 | $70.35 | $65.36 | 336,527 |
2020-01-22 | $70.84 | $70.84 | $70.41 | $70.41 | $65.42 | 155,864 |
2020-01-21 | $71.01 | $71.04 | $70.78 | $70.80 | $65.78 | 259,728 |
2020-01-17 | $71.42 | $71.56 | $71.39 | $71.56 | $66.49 | 190,456 |
2020-01-16 | $70.73 | $71.03 | $70.69 | $71.03 | $66.00 | 263,973 |
2020-01-15 | $70.59 | $70.77 | $70.57 | $70.66 | $65.65 | 255,835 |
2020-01-14 | $70.75 | $70.95 | $70.71 | $70.90 | $65.87 | 250,272 |
2020-01-13 | $70.91 | $71.08 | $70.71 | $71.08 | $66.04 | 180,211 |
2020-01-10 | $71.33 | $71.40 | $70.88 | $70.99 | $65.96 | 146,681 |
2020-01-09 | $71.49 | $71.54 | $71.24 | $71.43 | $66.37 | 248,806 |
2020-01-08 | $70.67 | $71.42 | $70.67 | $71.15 | $66.11 | 402,252 |
2020-01-07 | $70.80 | $70.88 | $70.58 | $70.58 | $65.58 | 336,842 |
2020-01-06 | $70.20 | $70.79 | $70.20 | $70.74 | $65.73 | 238,528 |
2020-01-03 | $70.82 | $71.07 | $70.73 | $70.82 | $65.80 | 710,361 |
2020-01-02 | $71.46 | $71.81 | $71.42 | $71.79 | $66.70 | 299,192 |
2019-12-31 | $70.25 | $70.61 | $69.99 | $70.59 | $65.59 | 574,219 |
2019-12-30 | $71.02 | $71.02 | $70.33 | $70.35 | $65.36 | 487,881 |
2019-12-27 | $71.43 | $71.43 | $71.09 | $71.11 | $66.07 | 131,577 |
2019-12-26 | $71.00 | $71.33 | $70.99 | $71.24 | $66.19 | 79,580 |
2019-12-24 | $71.09 | $71.14 | $70.93 | $71.05 | $66.01 | 281,859 |
2019-12-23 | $71.11 | $71.23 | $71.07 | $71.11 | $66.07 | 149,791 |
2019-12-20 | $71.08 | $71.30 | $71.04 | $71.18 | $66.01 | 332,521 |
2019-12-19 | $70.52 | $70.73 | $70.49 | $70.72 | $65.59 | 157,350 |
2019-12-18 | $70.76 | $70.86 | $70.60 | $70.62 | $65.49 | 97,387 |
2019-12-17 | $70.93 | $70.93 | $70.67 | $70.70 | $65.57 | 317,660 |
2019-12-16 | $71.26 | $71.49 | $71.26 | $71.36 | $66.18 | 234,004 |
2019-12-13 | $70.51 | $71.09 | $70.48 | $70.73 | $65.59 | 365,549 |
2019-12-12 | $69.52 | $70.40 | $69.49 | $70.28 | $65.18 | 464,281 |
2019-12-11 | $69.43 | $69.74 | $69.43 | $69.58 | $64.53 | 275,993 |
2019-12-10 | $69.26 | $69.56 | $69.12 | $69.44 | $64.40 | 461,373 |
2019-12-09 | $69.63 | $69.75 | $69.39 | $69.42 | $64.38 | 152,015 |
2019-12-06 | $69.80 | $69.90 | $69.68 | $69.90 | $64.82 | 144,089 |
2019-12-05 | $69.46 | $69.46 | $68.96 | $69.14 | $64.12 | 214,853 |
2019-12-04 | $69.05 | $69.40 | $69.03 | $69.31 | $64.28 | 517,615 |
2019-12-03 | $68.23 | $68.66 | $67.98 | $68.61 | $63.63 | 549,909 |
2019-12-02 | $69.40 | $69.50 | $68.60 | $68.76 | $63.77 | 307,429 |
2019-11-29 | $70.04 | $70.04 | $69.73 | $69.73 | $64.67 | 109,620 |
2019-11-27 | $70.24 | $70.30 | $70.17 | $70.27 | $65.17 | 182,224 |
2019-11-26 | $70.07 | $70.23 | $70.06 | $70.16 | $65.07 | 156,724 |
2019-11-25 | $69.98 | $70.19 | $69.92 | $70.19 | $65.09 | 245,636 |
2019-11-22 | $69.59 | $69.69 | $69.46 | $69.65 | $64.59 | 173,257 |
2019-11-21 | $69.32 | $69.43 | $69.08 | $69.31 | $64.28 | 266,331 |
2019-11-20 | $69.50 | $69.58 | $69.05 | $69.23 | $64.20 | 235,780 |
2019-11-19 | $70.05 | $70.09 | $69.60 | $69.70 | $64.64 | 180,881 |
2019-11-18 | $69.67 | $69.92 | $69.56 | $69.91 | $64.83 | 214,630 |
2019-11-15 | $69.91 | $70.12 | $69.88 | $70.06 | $64.97 | 136,675 |
2019-11-14 | $69.78 | $69.87 | $69.55 | $69.82 | $64.75 | 129,908 |
2019-11-13 | $69.88 | $70.07 | $69.86 | $69.98 | $64.90 | 206,678 |
2019-11-12 | $70.26 | $70.43 | $70.16 | $70.23 | $65.13 | 213,180 |
2019-11-11 | $70.01 | $70.23 | $69.98 | $70.17 | $65.08 | 197,957 |
2019-11-08 | $70.15 | $70.39 | $69.94 | $70.37 | $65.26 | 237,692 |
2019-11-07 | $70.27 | $70.41 | $70.16 | $70.23 | $65.13 | 226,661 |
2019-11-06 | $69.78 | $70.03 | $69.71 | $69.83 | $64.76 | 231,022 |
2019-11-05 | $69.51 | $69.75 | $69.51 | $69.73 | $64.67 | 336,432 |
2019-11-04 | $69.35 | $69.45 | $69.21 | $69.33 | $64.30 | 282,964 |
2019-11-01 | $68.42 | $68.51 | $68.31 | $68.46 | $63.49 | 264,843 |
2019-10-31 | $68.11 | $68.17 | $67.83 | $68.02 | $63.08 | 226,169 |
2019-10-30 | $68.15 | $68.45 | $67.79 | $68.41 | $63.44 | 614,399 |
2019-10-29 | $68.16 | $68.36 | $68.02 | $68.36 | $63.40 | 388,839 |
2019-10-28 | $68.39 | $68.49 | $68.24 | $68.27 | $63.31 | 124,393 |
2019-10-25 | $68.00 | $68.20 | $68.00 | $68.14 | $63.19 | 282,874 |
2019-10-24 | $68.11 | $68.32 | $68.01 | $68.26 | $63.30 | 455,958 |
2019-10-23 | $67.82 | $68.03 | $67.76 | $67.96 | $63.03 | 153,932 |
2019-10-22 | $67.75 | $67.97 | $67.55 | $67.60 | $62.69 | 438,429 |
2019-10-21 | $68.02 | $68.09 | $67.87 | $67.93 | $63.00 | 228,323 |
2019-10-18 | $67.53 | $67.58 | $67.26 | $67.56 | $62.65 | 280,080 |
2019-10-17 | $68.12 | $68.12 | $67.51 | $67.72 | $62.80 | 251,556 |
2019-10-16 | $67.88 | $67.98 | $67.74 | $67.82 | $62.90 | 343,465 |
2019-10-15 | $67.31 | $67.99 | $67.30 | $67.78 | $62.86 | 584,153 |
2019-10-14 | $66.82 | $66.98 | $66.76 | $66.86 | $62.01 | 144,715 |
2019-10-11 | $66.72 | $67.23 | $66.71 | $66.90 | $62.04 | 804,256 |
2019-10-10 | $65.27 | $65.97 | $65.23 | $65.82 | $61.04 | 572,457 |
2019-10-09 | $65.33 | $65.57 | $65.18 | $65.42 | $60.67 | 352,769 |
2019-10-08 | $65.00 | $65.24 | $64.71 | $64.80 | $60.10 | 535,140 |
2019-10-07 | $65.27 | $65.79 | $65.25 | $65.48 | $60.73 | 863,916 |
2019-10-04 | $64.82 | $65.42 | $64.74 | $65.42 | $60.67 | 740,129 |
2019-10-03 | $64.57 | $64.90 | $63.95 | $64.86 | $60.15 | 577,857 |
2019-10-02 | $65.16 | $65.20 | $64.30 | $64.40 | $59.72 | 649,026 |
2019-10-01 | $67.18 | $67.23 | $66.14 | $66.20 | $61.39 | 566,992 |
2019-09-30 | $66.98 | $67.36 | $66.98 | $67.29 | $62.40 | 392,027 |
2019-09-27 | $66.84 | $66.94 | $66.50 | $66.65 | $61.81 | 614,368 |
2019-09-26 | $66.53 | $66.76 | $66.46 | $66.69 | $61.85 | 782,912 |
2019-09-25 | $65.90 | $66.50 | $65.71 | $66.46 | $61.63 | 455,389 |
2019-09-24 | $66.82 | $66.84 | $66.21 | $66.23 | $61.42 | 461,420 |
2019-09-23 | $66.71 | $66.93 | $66.64 | $66.90 | $61.96 | 227,023 |
2019-09-20 | $67.55 | $67.67 | $67.24 | $67.25 | $62.29 | 389,725 |
2019-09-19 | $67.40 | $67.53 | $67.30 | $67.30 | $62.33 | 222,491 |
2019-09-18 | $67.17 | $67.32 | $66.99 | $67.22 | $62.26 | 172,453 |
2019-09-17 | $66.92 | $67.26 | $66.91 | $67.26 | $62.30 | 217,950 |
2019-09-16 | $67.40 | $67.58 | $67.33 | $67.36 | $62.39 | 256,191 |
2019-09-13 | $68.00 | $68.11 | $67.87 | $67.93 | $62.92 | 337,769 |
2019-09-12 | $67.54 | $67.82 | $67.22 | $67.74 | $62.74 | 427,697 |
2019-09-11 | $67.11 | $67.39 | $67.08 | $67.39 | $62.42 | 241,668 |
2019-09-10 | $66.82 | $67.10 | $66.67 | $67.01 | $62.07 | 411,235 |
2019-09-09 | $66.64 | $66.75 | $66.51 | $66.75 | $61.82 | 392,680 |
2019-09-06 | $66.47 | $66.57 | $66.39 | $66.42 | $61.52 | 207,707 |
2019-09-05 | $66.25 | $66.40 | $66.17 | $66.27 | $61.38 | 388,494 |
2019-09-04 | $65.54 | $65.74 | $65.51 | $65.71 | $60.86 | 322,969 |
2019-09-03 | $64.95 | $65.13 | $64.66 | $65.01 | $60.21 | 355,662 |
2019-08-30 | $65.24 | $65.33 | $64.83 | $65.12 | $60.31 | 401,719 |
2019-08-29 | $64.65 | $64.75 | $64.22 | $64.63 | $59.86 | 335,770 |
2019-08-28 | $63.42 | $63.89 | $63.23 | $63.85 | $59.14 | 452,949 |
2019-08-27 | $64.08 | $64.17 | $63.64 | $63.72 | $59.02 | 417,542 |
2019-08-26 | $63.65 | $63.78 | $63.33 | $63.69 | $58.99 | 201,097 |
2019-08-23 | $64.03 | $64.39 | $62.92 | $62.94 | $58.30 | 366,025 |
2019-08-22 | $64.58 | $64.70 | $64.08 | $64.30 | $59.56 | 355,372 |
2019-08-21 | $64.56 | $64.59 | $64.37 | $64.41 | $59.66 | 447,686 |
2019-08-20 | $63.74 | $63.76 | $63.35 | $63.39 | $58.71 | 341,524 |
2019-08-19 | $64.05 | $64.11 | $63.81 | $63.87 | $59.16 | 556,273 |
2019-08-16 | $62.74 | $63.23 | $62.74 | $63.22 | $58.55 | 304,353 |
2019-08-15 | $62.16 | $62.56 | $61.87 | $62.17 | $57.58 | 328,183 |
2019-08-14 | $62.71 | $62.85 | $62.32 | $62.34 | $57.74 | 743,169 |
2019-08-13 | $62.90 | $64.40 | $62.84 | $64.11 | $59.38 | 267,152 |
2019-08-12 | $63.58 | $63.82 | $63.20 | $63.34 | $58.67 | 339,458 |
2019-08-09 | $64.19 | $64.29 | $63.79 | $64.14 | $59.41 | 518,598 |
2019-08-08 | $64.26 | $64.63 | $64.06 | $64.51 | $59.75 | 486,739 |
2019-08-07 | $62.93 | $63.75 | $62.70 | $63.69 | $58.99 | 485,787 |
2019-08-06 | $63.49 | $63.61 | $62.83 | $63.28 | $58.61 | 552,646 |
2019-08-05 | $63.64 | $63.65 | $62.59 | $62.94 | $58.30 | 789,885 |
2019-08-02 | $65.40 | $65.45 | $64.61 | $64.95 | $60.16 | 803,410 |
2019-08-01 | $66.43 | $66.94 | $65.58 | $65.82 | $60.96 | 625,064 |
2019-07-31 | $66.35 | $66.58 | $65.74 | $66.24 | $61.35 | 335,991 |
2019-07-30 | $66.36 | $66.38 | $66.08 | $66.18 | $61.30 | 173,234 |
2019-07-29 | $67.71 | $67.72 | $67.53 | $67.55 | $62.57 | 137,489 |
2019-07-26 | $67.52 | $67.72 | $67.52 | $67.67 | $62.68 | 243,705 |
2019-07-25 | $67.89 | $67.89 | $67.22 | $67.42 | $62.44 | 351,052 |
2019-07-24 | $67.77 | $68.07 | $67.77 | $68.03 | $63.01 | 571,050 |
2019-07-23 | $67.58 | $67.84 | $67.57 | $67.81 | $62.81 | 508,759 |
2019-07-22 | $66.50 | $66.60 | $66.37 | $66.53 | $61.62 | 188,432 |
2019-07-19 | $66.27 | $66.35 | $66.05 | $66.13 | $61.25 | 515,333 |
2019-07-18 | $66.06 | $66.17 | $65.83 | $66.04 | $61.17 | 790,894 |
2019-07-17 | $66.79 | $66.79 | $66.26 | $66.26 | $61.37 | 232,422 |
2019-07-16 | $66.62 | $66.89 | $66.61 | $66.67 | $61.75 | 208,046 |
2019-07-15 | $66.35 | $66.48 | $66.26 | $66.43 | $61.53 | 448,311 |
2019-07-12 | $66.28 | $66.31 | $65.98 | $66.12 | $61.24 | 266,803 |
2019-07-11 | $66.43 | $66.46 | $66.01 | $66.12 | $61.24 | 210,391 |
2019-07-10 | $66.55 | $66.72 | $66.28 | $66.35 | $61.45 | 354,667 |
2019-07-09 | $66.29 | $66.57 | $66.29 | $66.55 | $61.64 | 254,979 |
2019-07-08 | $66.89 | $67.02 | $66.78 | $66.86 | $61.93 | 1,228,072 |
2019-07-05 | $67.21 | $67.33 | $66.96 | $67.29 | $62.32 | 268,551 |
2019-07-03 | $67.40 | $67.61 | $67.40 | $67.61 | $62.62 | 183,990 |
2019-07-02 | $66.71 | $66.93 | $66.68 | $66.92 | $61.98 | 362,478 |
2019-07-01 | $66.97 | $66.97 | $66.66 | $66.86 | $61.93 | 348,562 |
2019-06-28 | $65.93 | $66.26 | $65.93 | $66.17 | $61.29 | 224,115 |
2019-06-27 | $65.57 | $65.70 | $65.53 | $65.57 | $60.73 | 429,337 |
2019-06-26 | $65.58 | $65.62 | $65.35 | $65.38 | $60.56 | 326,874 |
2019-06-25 | $65.60 | $65.60 | $65.20 | $65.20 | $60.39 | 218,535 |
2019-06-24 | $65.79 | $65.83 | $65.57 | $65.58 | $60.74 | 255,172 |
2019-06-21 | $66.96 | $67.09 | $66.79 | $66.79 | $60.87 | 301,537 |
2019-06-20 | $67.43 | $67.51 | $67.07 | $67.31 | $61.35 | 229,531 |
2019-06-19 | $66.88 | $66.97 | $66.74 | $66.93 | $61.00 | 240,552 |
2019-06-18 | $66.29 | $66.77 | $66.27 | $66.68 | $60.77 | 418,806 |
2019-06-17 | $65.25 | $65.56 | $65.22 | $65.37 | $59.58 | 246,690 |
2019-06-14 | $65.32 | $65.43 | $65.10 | $65.39 | $59.60 | 125,412 |
2019-06-13 | $65.78 | $65.84 | $65.57 | $65.70 | $59.88 | 274,201 |
2019-06-12 | $65.70 | $65.85 | $65.67 | $65.68 | $59.86 | 277,592 |
2019-06-11 | $66.12 | $66.18 | $65.70 | $65.84 | $60.01 | 202,307 |
2019-06-10 | $65.43 | $65.61 | $65.36 | $65.43 | $59.63 | 140,271 |
2019-06-07 | $65.00 | $65.54 | $65.00 | $65.25 | $59.47 | 364,935 |
2019-06-06 | $64.59 | $64.74 | $64.27 | $64.53 | $58.81 | 226,752 |
2019-06-05 | $64.54 | $64.66 | $64.32 | $64.63 | $58.90 | 223,117 |
2019-06-04 | $64.36 | $64.49 | $64.17 | $64.48 | $58.77 | 553,871 |
2019-06-03 | $63.44 | $63.73 | $63.23 | $63.45 | $57.83 | 398,696 |
2019-05-31 | $63.19 | $63.57 | $63.08 | $63.36 | $57.75 | 420,951 |
2019-05-30 | $64.04 | $64.44 | $64.04 | $64.44 | $58.73 | 110,151 |
2019-05-29 | $63.77 | $63.95 | $63.60 | $63.90 | $58.24 | 253,936 |
2019-05-28 | $64.80 | $64.96 | $64.37 | $64.37 | $58.67 | 250,651 |
2019-05-24 | $64.79 | $64.91 | $64.55 | $64.74 | $59.00 | 152,056 |
2019-05-23 | $64.44 | $64.52 | $64.10 | $64.24 | $58.55 | 238,111 |
2019-05-22 | $64.84 | $65.20 | $64.84 | $65.09 | $59.32 | 439,349 |
2019-05-21 | $65.10 | $65.15 | $64.94 | $65.10 | $59.33 | 380,452 |
2019-05-20 | $64.67 | $64.92 | $64.50 | $64.69 | $58.96 | 588,802 |
2019-05-17 | $65.36 | $65.78 | $65.36 | $65.44 | $59.64 | 246,268 |
2019-05-16 | $65.22 | $66.03 | $65.22 | $65.86 | $60.03 | 250,600 |
2019-05-15 | $64.03 | $65.12 | $63.99 | $64.99 | $59.23 | 576,340 |
2019-05-14 | $64.20 | $64.69 | $64.18 | $64.51 | $58.79 | 265,146 |
2019-05-13 | $63.69 | $63.94 | $63.56 | $63.65 | $58.01 | 251,300 |
2019-05-10 | $64.90 | $65.46 | $64.48 | $65.36 | $59.57 | 953,597 |
2019-05-09 | $64.78 | $65.17 | $64.48 | $65.08 | $59.31 | 415,834 |
2019-05-08 | $65.54 | $65.92 | $65.46 | $65.72 | $59.90 | 1,167,823 |
2019-05-07 | $65.91 | $65.99 | $65.10 | $65.30 | $59.51 | 385,514 |
2019-05-06 | $65.97 | $66.72 | $65.97 | $66.68 | $60.77 | 228,934 |
2019-05-03 | $67.23 | $67.36 | $67.06 | $67.35 | $61.38 | 357,101 |
2019-05-02 | $67.13 | $67.16 | $66.79 | $66.95 | $61.02 | 465,524 |
2019-05-01 | $67.59 | $67.70 | $67.20 | $67.20 | $61.25 | 408,135 |
2019-04-30 | $67.25 | $67.66 | $67.16 | $67.63 | $61.64 | 247,484 |
2019-04-29 | $67.19 | $67.44 | $67.18 | $67.40 | $61.43 | 453,718 |
2019-04-26 | $67.03 | $67.09 | $66.90 | $67.06 | $61.12 | 190,501 |
2019-04-25 | $66.77 | $66.87 | $66.54 | $66.83 | $60.91 | 303,821 |
2019-04-24 | $66.98 | $67.05 | $66.85 | $66.97 | $61.04 | 242,778 |
2019-04-23 | $66.93 | $67.21 | $66.91 | $67.14 | $61.19 | 554,444 |
2019-04-22 | $67.15 | $67.27 | $67.08 | $67.10 | $61.16 | 237,838 |
2019-04-18 | $67.11 | $67.29 | $67.03 | $67.22 | $61.26 | 258,017 |
2019-04-17 | $66.88 | $66.95 | $66.69 | $66.83 | $60.91 | 255,784 |
2019-04-16 | $66.43 | $66.53 | $66.40 | $66.46 | $60.57 | 249,294 |
2019-04-15 | $66.24 | $66.28 | $66.09 | $66.20 | $60.34 | 249,922 |
2019-04-12 | $66.12 | $66.30 | $66.07 | $66.30 | $60.43 | 164,560 |
2019-04-11 | $65.83 | $65.96 | $65.73 | $65.84 | $60.01 | 248,499 |
2019-04-10 | $65.49 | $65.60 | $65.35 | $65.57 | $59.76 | 548,552 |
2019-04-09 | $65.31 | $65.44 | $65.22 | $65.25 | $59.47 | 323,219 |
2019-04-08 | $65.73 | $65.74 | $65.57 | $65.64 | $59.82 | 232,329 |
2019-04-05 | $65.77 | $66.03 | $65.77 | $65.94 | $60.10 | 442,056 |
2019-04-04 | $65.68 | $65.86 | $65.67 | $65.77 | $59.94 | 293,290 |
2019-04-03 | $65.43 | $65.68 | $65.35 | $65.54 | $59.73 | 389,740 |
2019-04-02 | $64.90 | $65.19 | $64.86 | $65.14 | $59.37 | 524,678 |
2019-04-01 | $64.44 | $64.86 | $64.42 | $64.84 | $59.10 | 804,919 |
2019-03-29 | $63.84 | $63.99 | $63.55 | $63.91 | $58.25 | 520,619 |
2019-03-28 | $63.49 | $63.66 | $63.18 | $63.46 | $57.84 | 388,204 |
2019-03-27 | $63.69 | $63.83 | $63.13 | $63.53 | $57.90 | 930,798 |
2019-03-26 | $63.25 | $63.40 | $63.14 | $63.33 | $57.72 | 380,640 |
2019-03-25 | $62.82 | $63.02 | $62.70 | $62.90 | $57.33 | 511,933 |
2019-03-22 | $63.52 | $63.68 | $62.90 | $62.91 | $57.34 | 676,795 |
2019-03-21 | $64.14 | $64.62 | $64.11 | $64.62 | $58.90 | 629,681 |
2019-03-20 | $64.59 | $64.75 | $64.38 | $64.45 | $58.74 | 570,735 |
2019-03-19 | $65.28 | $65.36 | $64.87 | $64.99 | $59.23 | 469,679 |
2019-03-18 | $64.54 | $64.65 | $64.42 | $64.63 | $58.90 | 241,443 |
2019-03-15 | $64.42 | $64.64 | $64.18 | $64.64 | $58.91 | 627,629 |
2019-03-14 | $63.68 | $63.87 | $63.65 | $63.74 | $58.09 | 341,289 |
2019-03-13 | $63.21 | $63.47 | $63.14 | $63.34 | $57.73 | 645,065 |
2019-03-12 | $62.93 | $63.02 | $62.82 | $62.88 | $57.31 | 320,662 |
2019-03-11 | $62.56 | $63.08 | $62.56 | $63.08 | $57.49 | 377,389 |
2019-03-08 | $62.43 | $62.72 | $62.41 | $62.71 | $57.15 | 466,358 |
2019-03-07 | $63.18 | $63.20 | $62.79 | $62.86 | $57.29 | 941,040 |
2019-03-06 | $63.66 | $63.71 | $63.38 | $63.47 | $57.85 | 350,606 |
2019-03-05 | $63.36 | $63.66 | $63.32 | $63.57 | $57.94 | 339,021 |
2019-03-04 | $63.61 | $63.68 | $63.05 | $63.27 | $57.66 | 782,648 |
2019-03-01 | $63.33 | $63.46 | $63.21 | $63.40 | $57.78 | 371,705 |
2019-02-28 | $62.47 | $62.78 | $62.47 | $62.69 | $57.14 | 468,137 |
2019-02-27 | $62.32 | $62.43 | $62.14 | $62.26 | $56.74 | 311,365 |
2019-02-26 | $62.46 | $62.76 | $62.45 | $62.61 | $57.06 | 284,431 |
2019-02-25 | $62.74 | $62.78 | $62.37 | $62.40 | $56.87 | 534,727 |
2019-02-22 | $62.34 | $62.41 | $62.24 | $62.39 | $56.86 | 763,912 |
2019-02-21 | $62.44 | $62.55 | $62.26 | $62.35 | $56.83 | 886,737 |
2019-02-20 | $62.12 | $62.57 | $62.12 | $62.42 | $56.89 | 506,438 |
2019-02-19 | $61.77 | $62.12 | $61.77 | $62.05 | $56.55 | 375,207 |
2019-02-15 | $61.90 | $62.06 | $61.83 | $62.03 | $56.53 | 472,854 |
2019-02-14 | $60.99 | $61.24 | $60.91 | $61.00 | $55.60 | 1,263,462 |
2019-02-13 | $61.23 | $61.35 | $61.13 | $61.22 | $55.80 | 718,702 |
2019-02-12 | $60.73 | $60.91 | $60.73 | $60.79 | $55.40 | 339,885 |
2019-02-11 | $60.23 | $60.37 | $60.18 | $60.28 | $54.94 | 480,204 |
2019-02-08 | $59.80 | $60.10 | $59.61 | $60.07 | $54.75 | 822,166 |
2019-02-07 | $60.65 | $60.66 | $60.05 | $60.20 | $54.87 | 511,786 |
2019-02-06 | $61.37 | $61.47 | $61.28 | $61.32 | $55.89 | 265,220 |
2019-02-05 | $61.20 | $61.59 | $61.20 | $61.52 | $56.07 | 300,007 |
2019-02-04 | $60.39 | $60.71 | $60.23 | $60.70 | $55.32 | 263,815 |
2019-02-01 | $60.36 | $60.60 | $60.21 | $60.47 | $55.11 | 586,561 |
2019-01-31 | $59.85 | $60.34 | $59.72 | $60.29 | $54.95 | 617,622 |
2019-01-30 | $60.18 | $60.48 | $60.04 | $60.36 | $55.01 | 316,696 |
2019-01-29 | $60.05 | $60.21 | $59.94 | $60.03 | $54.71 | 413,506 |
2019-01-28 | $59.70 | $59.85 | $59.51 | $59.81 | $54.51 | 597,918 |
2019-01-25 | $60.11 | $60.28 | $60.03 | $60.09 | $54.77 | 569,893 |
2019-01-24 | $59.36 | $59.70 | $59.28 | $59.66 | $54.37 | 550,320 |
2019-01-23 | $59.57 | $59.67 | $59.07 | $59.32 | $54.06 | 527,252 |
2019-01-22 | $59.14 | $59.25 | $58.80 | $58.93 | $53.71 | 603,575 |
2019-01-18 | $59.37 | $59.60 | $59.22 | $59.53 | $54.26 | 711,042 |
2019-01-17 | $58.06 | $58.65 | $58.06 | $58.54 | $53.35 | 477,903 |
2019-01-16 | $58.30 | $58.41 | $58.23 | $58.34 | $53.17 | 548,597 |
2019-01-15 | $58.03 | $58.45 | $58.03 | $58.39 | $53.22 | 388,645 |
2019-01-14 | $57.91 | $58.11 | $57.88 | $58.02 | $52.88 | 472,818 |
2019-01-11 | $58.30 | $58.46 | $58.21 | $58.42 | $53.24 | 510,815 |
2019-01-10 | $58.04 | $58.58 | $58.00 | $58.58 | $53.39 | 730,730 |
2019-01-09 | $58.57 | $58.58 | $58.12 | $58.23 | $53.07 | 282,695 |
2019-01-08 | $58.18 | $58.27 | $57.78 | $58.05 | $52.91 | 924,710 |
2019-01-07 | $57.13 | $57.47 | $56.96 | $57.33 | $52.25 | 480,368 |
2019-01-04 | $56.92 | $57.64 | $56.91 | $57.55 | $52.45 | 567,003 |
2019-01-03 | $56.17 | $56.25 | $55.71 | $55.79 | $50.85 | 590,485 |
2019-01-02 | $56.12 | $56.65 | $56.06 | $56.62 | $51.60 | 663,107 |
2018-12-31 | $56.45 | $56.53 | $55.95 | $56.44 | $51.44 | 2,245,792 |
2018-12-28 | $56.27 | $56.45 | $55.97 | $56.13 | $51.16 | 1,423,832 |
2018-12-27 | $55.18 | $55.94 | $54.80 | $55.94 | $50.98 | 2,697,349 |
2018-12-26 | $54.92 | $56.34 | $54.49 | $56.34 | $51.35 | 1,644,578 |
2018-12-24 | $55.44 | $55.76 | $54.64 | $54.71 | $49.86 | 891,858 |
2018-12-21 | $56.13 | $56.55 | $55.73 | $55.89 | $50.94 | 2,374,103 |
2018-12-20 | $56.46 | $56.77 | $55.93 | $56.09 | $51.12 | 2,479,949 |
2018-12-19 | $57.28 | $57.64 | $56.59 | $56.77 | $51.74 | 2,116,434 |
2018-12-18 | $57.30 | $57.53 | $57.03 | $57.17 | $52.11 | 1,041,371 |
2018-12-17 | $57.43 | $57.62 | $56.91 | $57.11 | $52.05 | 1,237,115 |
2018-12-14 | $58.07 | $58.25 | $57.78 | $57.80 | $52.68 | 793,541 |
2018-12-13 | $58.61 | $58.75 | $58.28 | $58.31 | $53.14 | 1,093,471 |
2018-12-12 | $58.38 | $58.69 | $58.29 | $58.40 | $53.23 | 1,123,020 |
2018-12-11 | $57.81 | $57.94 | $57.13 | $57.46 | $52.37 | 820,380 |
2018-12-10 | $57.11 | $57.32 | $56.54 | $57.15 | $52.09 | 874,641 |
2018-12-07 | $58.00 | $58.24 | $57.06 | $57.22 | $52.15 | 1,461,125 |
2018-12-06 | $57.59 | $58.03 | $57.00 | $57.97 | $52.83 | 2,294,243 |
2018-12-04 | $60.05 | $60.16 | $58.90 | $58.97 | $53.75 | 1,334,900 |
2018-12-03 | $60.58 | $60.65 | $60.24 | $60.51 | $55.15 | 900,321 |
2018-11-30 | $59.55 | $59.89 | $59.51 | $59.86 | $54.56 | 302,749 |
2018-11-29 | $59.84 | $60.00 | $59.65 | $59.81 | $54.51 | 556,764 |
2018-11-28 | $59.73 | $60.13 | $59.41 | $60.11 | $54.78 | 793,601 |
2018-11-27 | $59.37 | $59.62 | $59.17 | $59.61 | $54.33 | 851,897 |
2018-11-26 | $59.43 | $59.79 | $59.43 | $59.79 | $54.49 | 638,362 |
2018-11-23 | $58.67 | $59.05 | $58.57 | $58.93 | $53.71 | 239,755 |
2018-11-21 | $58.98 | $59.29 | $58.91 | $59.11 | $53.87 | 615,345 |
2018-11-20 | $58.52 | $58.82 | $58.32 | $58.52 | $53.34 | 1,251,591 |
2018-11-19 | $59.96 | $60.01 | $59.23 | $59.35 | $54.09 | 884,006 |
2018-11-16 | $59.62 | $60.19 | $59.55 | $60.05 | $54.73 | 1,813,295 |
2018-11-15 | $59.88 | $60.45 | $59.54 | $60.41 | $55.06 | 1,442,879 |
2018-11-14 | $60.76 | $60.82 | $60.00 | $60.37 | $55.02 | 2,242,368 |
2018-11-13 | $59.98 | $60.55 | $59.97 | $60.18 | $54.85 | 1,488,275 |
2018-11-12 | $60.07 | $60.10 | $59.71 | $59.72 | $54.43 | 1,007,224 |
2018-11-09 | $60.31 | $60.61 | $60.15 | $60.52 | $55.16 | 528,861 |
2018-11-08 | $60.78 | $60.79 | $60.37 | $60.48 | $55.12 | 804,784 |
2018-11-07 | $60.89 | $61.12 | $60.58 | $61.11 | $55.70 | 887,072 |
2018-11-06 | $60.12 | $60.53 | $60.12 | $60.51 | $55.15 | 483,722 |
2018-11-05 | $60.62 | $60.77 | $60.35 | $60.52 | $55.16 | 467,265 |
2018-11-02 | $60.84 | $61.10 | $60.36 | $60.73 | $55.35 | 1,092,025 |
2018-11-01 | $60.05 | $60.30 | $59.84 | $60.30 | $54.96 | 1,881,096 |
2018-10-31 | $59.97 | $60.10 | $59.70 | $59.70 | $54.41 | 1,559,647 |
2018-10-30 | $58.43 | $59.08 | $58.32 | $59.08 | $53.85 | 1,749,846 |
2018-10-29 | $59.19 | $59.39 | $58.05 | $58.51 | $53.33 | 2,770,231 |
2018-10-26 | $58.28 | $58.74 | $57.66 | $58.30 | $53.13 | 1,540,682 |
2018-10-25 | $58.36 | $59.09 | $58.29 | $58.76 | $53.55 | 1,447,638 |
2018-10-24 | $59.04 | $59.09 | $57.77 | $57.77 | $52.65 | 2,059,998 |
2018-10-23 | $58.58 | $59.26 | $58.35 | $59.07 | $53.84 | 1,331,470 |
2018-10-22 | $59.72 | $59.78 | $59.30 | $59.41 | $54.15 | 1,229,931 |
2018-10-19 | $59.50 | $59.89 | $59.47 | $59.65 | $54.37 | 729,709 |
2018-10-18 | $60.07 | $60.21 | $59.26 | $59.47 | $54.20 | 1,120,050 |
2018-10-17 | $60.33 | $60.47 | $59.90 | $60.28 | $54.94 | 1,037,562 |
2018-10-16 | $60.24 | $60.61 | $60.19 | $60.56 | $55.19 | 1,048,927 |
2018-10-15 | $59.29 | $59.69 | $59.25 | $59.50 | $54.23 | 826,866 |
2018-10-12 | $59.78 | $59.84 | $58.91 | $59.56 | $54.28 | 1,853,073 |
2018-10-11 | $60.14 | $60.32 | $58.81 | $59.21 | $53.96 | 2,431,276 |
2018-10-10 | $61.04 | $61.10 | $60.06 | $60.18 | $54.85 | 1,415,676 |
2018-10-09 | $61.50 | $61.96 | $61.41 | $61.73 | $56.26 | 535,346 |
2018-10-08 | $61.61 | $61.90 | $61.49 | $61.87 | $56.39 | 597,775 |
2018-10-05 | $62.26 | $62.33 | $61.90 | $62.08 | $56.58 | 958,591 |
2018-10-04 | $63.04 | $63.06 | $62.46 | $62.62 | $57.07 | 758,166 |
2018-10-03 | $63.70 | $63.83 | $63.54 | $63.58 | $57.95 | 528,262 |
2018-10-02 | $63.00 | $63.15 | $62.94 | $63.07 | $57.48 | 485,537 |
2018-10-01 | $63.68 | $63.81 | $63.46 | $63.50 | $57.87 | 725,790 |
2018-09-28 | $63.25 | $63.45 | $63.11 | $63.22 | $57.62 | 549,284 |
2018-09-27 | $63.72 | $64.04 | $63.72 | $63.77 | $58.12 | 515,704 |
2018-09-26 | $63.45 | $63.74 | $63.45 | $63.51 | $57.88 | 440,282 |
2018-09-25 | $63.60 | $63.67 | $63.43 | $63.54 | $57.91 | 708,467 |
2018-09-24 | $63.72 | $63.72 | $63.53 | $63.64 | $58.00 | 491,031 |
2018-09-21 | $64.12 | $64.21 | $64.03 | $64.10 | $58.42 | 697,524 |
2018-09-20 | $63.73 | $63.94 | $63.66 | $63.89 | $58.23 | 578,242 |
2018-09-19 | $62.93 | $63.20 | $62.93 | $63.20 | $57.60 | 482,517 |
2018-09-18 | $62.57 | $62.99 | $62.57 | $62.97 | $57.39 | 344,815 |
2018-09-17 | $62.66 | $62.77 | $62.45 | $62.45 | $56.92 | 344,067 |
2018-09-14 | $62.64 | $62.79 | $62.53 | $62.74 | $57.18 | 517,929 |
2018-09-13 | $62.64 | $62.80 | $62.45 | $62.59 | $57.04 | 421,208 |
2018-09-12 | $62.16 | $62.41 | $62.08 | $62.24 | $56.73 | 522,602 |
2018-09-11 | $61.76 | $62.18 | $61.73 | $62.15 | $56.64 | 563,565 |
2018-09-10 | $62.24 | $62.33 | $62.06 | $62.20 | $56.69 | 499,976 |
2018-09-07 | $61.60 | $61.95 | $61.55 | $61.84 | $56.36 | 839,221 |
2018-09-06 | $62.11 | $62.28 | $61.75 | $61.95 | $56.46 | 679,159 |
2018-09-05 | $62.60 | $62.62 | $62.21 | $62.28 | $56.76 | 1,030,753 |
2018-09-04 | $63.08 | $63.30 | $62.98 | $63.21 | $57.61 | 998,109 |
2018-08-31 | $63.95 | $64.10 | $63.62 | $63.82 | $58.17 | 497,221 |
2018-08-30 | $64.56 | $64.70 | $64.39 | $64.44 | $58.73 | 554,135 |
2018-08-29 | $64.76 | $65.04 | $64.76 | $64.99 | $59.23 | 348,443 |
2018-08-28 | $64.94 | $65.00 | $64.71 | $64.79 | $59.05 | 434,026 |
2018-08-27 | $64.54 | $64.82 | $64.54 | $64.81 | $59.07 | 463,437 |
2018-08-24 | $64.14 | $64.23 | $64.06 | $64.18 | $58.49 | 512,872 |
2018-08-23 | $64.12 | $64.29 | $64.05 | $64.05 | $58.38 | 397,720 |
2018-08-22 | $64.15 | $64.31 | $64.15 | $64.21 | $58.52 | 614,826 |
2018-08-21 | $64.52 | $64.58 | $64.27 | $64.28 | $58.59 | 680,218 |
2018-08-20 | $64.07 | $64.26 | $63.96 | $63.96 | $58.29 | 588,259 |
2018-08-17 | $63.45 | $63.87 | $63.34 | $63.75 | $58.10 | 552,774 |
2018-08-16 | $63.51 | $63.93 | $63.51 | $63.65 | $58.01 | 1,117,842 |
2018-08-15 | $63.59 | $63.60 | $63.08 | $63.35 | $57.74 | 1,335,056 |
2018-08-14 | $64.16 | $64.54 | $63.99 | $64.47 | $58.76 | 609,483 |
2018-08-13 | $64.11 | $64.26 | $64.03 | $64.03 | $58.36 | 689,000 |
2018-08-10 | $64.44 | $64.52 | $64.19 | $64.30 | $58.60 | 850,376 |
2018-08-09 | $65.36 | $65.42 | $65.32 | $65.38 | $59.59 | 637,461 |
2018-08-08 | $65.37 | $65.38 | $65.22 | $65.22 | $59.44 | 497,250 |
2018-08-07 | $65.59 | $65.66 | $65.46 | $65.48 | $59.68 | 482,207 |
2018-08-06 | $65.12 | $65.28 | $65.03 | $65.17 | $59.40 | 388,124 |
2018-08-03 | $65.17 | $65.41 | $65.06 | $65.38 | $59.59 | 1,028,949 |
2018-08-02 | $64.83 | $65.26 | $64.79 | $65.24 | $59.46 | 517,144 |
2018-08-01 | $65.57 | $65.65 | $65.33 | $65.48 | $59.68 | 564,085 |
2018-07-31 | $65.60 | $65.81 | $65.44 | $65.59 | $59.78 | 739,562 |
2018-07-30 | $65.66 | $65.71 | $65.42 | $65.48 | $59.68 | 480,179 |
2018-07-27 | $65.70 | $65.89 | $65.50 | $65.61 | $59.80 | 553,467 |
2018-07-26 | $65.56 | $65.76 | $65.51 | $65.61 | $59.80 | 741,695 |
2018-07-25 | $65.32 | $65.88 | $65.18 | $65.81 | $59.98 | 693,079 |
2018-07-24 | $65.46 | $65.54 | $65.26 | $65.31 | $59.52 | 765,259 |
2018-07-23 | $64.74 | $64.98 | $64.70 | $64.88 | $59.13 | 418,634 |
2018-07-20 | $64.58 | $65.07 | $64.57 | $64.88 | $59.13 | 840,633 |
2018-07-19 | $65.04 | $65.16 | $64.98 | $65.09 | $59.32 | 751,156 |
2018-07-18 | $65.34 | $65.43 | $65.25 | $65.25 | $59.47 | 515,204 |
2018-07-17 | $64.45 | $65.09 | $64.45 | $64.99 | $59.23 | 733,671 |
2018-07-16 | $64.65 | $64.75 | $64.56 | $64.69 | $58.96 | 347,888 |
2018-07-13 | $64.63 | $64.69 | $64.54 | $64.64 | $58.91 | 669,159 |
2018-07-12 | $64.21 | $64.50 | $64.15 | $64.48 | $58.77 | 577,578 |
2018-07-11 | $63.94 | $64.08 | $63.74 | $63.93 | $58.27 | 622,999 |
2018-07-10 | $64.58 | $64.77 | $64.58 | $64.70 | $58.97 | 616,254 |
2018-07-09 | $64.32 | $64.52 | $64.31 | $64.48 | $58.77 | 526,309 |
2018-07-06 | $63.94 | $64.28 | $63.84 | $64.20 | $58.51 | 540,252 |
2018-07-05 | $63.93 | $64.11 | $63.75 | $63.99 | $58.32 | 765,793 |
2018-07-03 | $63.44 | $63.49 | $63.13 | $63.16 | $57.56 | 501,587 |
2018-07-02 | $62.90 | $63.09 | $62.74 | $63.03 | $57.45 | 543,452 |
2018-06-29 | $63.50 | $63.62 | $63.04 | $63.14 | $57.55 | 782,796 |
2018-06-28 | $62.68 | $63.00 | $62.35 | $62.92 | $57.35 | 1,187,852 |
2018-06-27 | $63.36 | $63.69 | $62.88 | $62.89 | $57.32 | 1,417,782 |
2018-06-26 | $63.02 | $63.20 | $62.76 | $63.06 | $57.47 | 815,284 |
2018-06-25 | $63.49 | $63.54 | $62.70 | $62.92 | $57.35 | 1,606,415 |
2018-06-22 | $65.42 | $65.71 | $65.30 | $65.40 | $58.26 | 1,119,035 |
2018-06-21 | $65.38 | $65.42 | $64.86 | $65.02 | $57.92 | 885,179 |
2018-06-20 | $65.86 | $65.91 | $65.65 | $65.77 | $58.59 | 601,764 |
2018-06-19 | $65.55 | $65.96 | $65.39 | $65.96 | $58.75 | 2,021,705 |
2018-06-18 | $66.19 | $66.40 | $65.99 | $66.40 | $59.15 | 747,289 |
2018-06-15 | $67.07 | $67.18 | $66.88 | $67.18 | $59.84 | 871,516 |
2018-06-14 | $66.96 | $67.58 | $66.94 | $67.39 | $60.03 | 1,346,205 |
2018-06-13 | $66.61 | $66.65 | $66.36 | $66.38 | $59.13 | 675,708 |
2018-06-12 | $66.53 | $66.62 | $66.31 | $66.38 | $59.13 | 716,124 |
2018-06-11 | $66.13 | $66.68 | $66.11 | $66.53 | $59.26 | 1,168,967 |
2018-06-08 | $65.79 | $66.10 | $65.63 | $65.99 | $58.78 | 1,215,217 |
2018-06-07 | $66.02 | $66.03 | $65.32 | $65.57 | $58.41 | 2,012,168 |
2018-06-06 | $65.90 | $66.42 | $65.63 | $66.41 | $59.16 | 1,206,763 |
2018-06-05 | $66.47 | $66.62 | $65.98 | $66.01 | $58.80 | 1,442,509 |
2018-06-04 | $66.20 | $66.29 | $66.05 | $66.11 | $58.89 | 1,427,180 |
2018-06-01 | $65.93 | $66.00 | $65.71 | $65.92 | $58.72 | 804,840 |
2018-05-31 | $65.45 | $65.55 | $64.85 | $65.26 | $58.13 | 1,168,952 |
2018-05-30 | $65.47 | $65.77 | $65.23 | $65.58 | $58.42 | 3,895,002 |
2018-05-29 | $65.24 | $65.54 | $64.73 | $65.09 | $57.98 | 3,605,390 |
2018-05-25 | $66.37 | $66.58 | $66.19 | $66.55 | $59.28 | 1,120,938 |
2018-05-24 | $66.66 | $66.74 | $66.24 | $66.74 | $59.45 | 607,582 |
2018-05-23 | $66.62 | $66.87 | $66.47 | $66.83 | $59.53 | 899,251 |
2018-05-22 | $67.48 | $67.62 | $67.35 | $67.39 | $60.03 | 644,687 |
2018-05-21 | $67.37 | $67.41 | $67.20 | $67.28 | $59.93 | 426,460 |
2018-05-18 | $67.11 | $67.13 | $66.89 | $66.95 | $59.64 | 299,741 |
2018-05-17 | $67.00 | $67.22 | $66.94 | $67.05 | $59.73 | 586,085 |
2018-05-16 | $66.56 | $66.82 | $66.56 | $66.82 | $59.52 | 498,063 |
2018-05-15 | $66.39 | $66.55 | $66.29 | $66.50 | $59.24 | 507,635 |
2018-05-14 | $66.41 | $66.56 | $66.39 | $66.50 | $59.24 | 304,756 |
2018-05-11 | $66.49 | $66.67 | $66.48 | $66.54 | $59.27 | 508,176 |
2018-05-10 | $66.38 | $66.71 | $66.38 | $66.68 | $59.40 | 341,489 |
2018-05-09 | $66.38 | $66.70 | $66.35 | $66.59 | $59.32 | 1,117,538 |
2018-05-08 | $65.97 | $66.32 | $65.95 | $66.31 | $59.07 | 749,113 |
2018-05-07 | $65.96 | $66.09 | $65.83 | $65.93 | $58.73 | 663,124 |
2018-05-04 | $65.34 | $65.85 | $65.26 | $65.72 | $58.54 | 1,277,607 |
2018-05-03 | $65.43 | $65.47 | $65.12 | $65.42 | $58.27 | 1,038,503 |
2018-05-02 | $65.64 | $65.74 | $65.36 | $65.39 | $58.25 | 1,301,649 |
2018-05-01 | $65.12 | $65.32 | $64.73 | $65.10 | $57.99 | 930,313 |
2018-04-30 | $65.07 | $65.32 | $64.97 | $64.99 | $57.89 | 1,800,391 |
2018-04-27 | $65.05 | $65.10 | $64.76 | $64.92 | $57.83 | 703,845 |
2018-04-26 | $64.40 | $64.88 | $64.34 | $64.75 | $57.68 | 915,980 |
2018-04-25 | $64.21 | $64.44 | $63.98 | $64.36 | $57.33 | 717,137 |
2018-04-24 | $64.62 | $64.67 | $63.93 | $64.16 | $57.15 | 1,155,463 |
2018-04-23 | $64.57 | $64.79 | $64.48 | $64.69 | $57.62 | 547,341 |
2018-04-20 | $64.55 | $64.62 | $64.34 | $64.45 | $57.41 | 620,035 |
2018-04-19 | $64.48 | $64.54 | $64.26 | $64.41 | $57.37 | 861,300 |
2018-04-18 | $64.53 | $64.63 | $64.40 | $64.57 | $57.52 | 889,053 |
2018-04-17 | $64.30 | $64.58 | $64.23 | $64.43 | $57.39 | 649,778 |
2018-04-16 | $63.83 | $63.93 | $63.65 | $63.87 | $56.89 | 580,504 |
2018-04-13 | $64.17 | $64.17 | $63.65 | $63.83 | $56.86 | 568,485 |
2018-04-12 | $63.76 | $63.92 | $63.72 | $63.84 | $56.87 | 584,469 |
2018-04-11 | $63.53 | $63.68 | $63.35 | $63.44 | $56.51 | 862,460 |
2018-04-10 | $63.89 | $64.02 | $63.73 | $63.85 | $56.88 | 982,591 |
2018-04-09 | $63.39 | $63.75 | $63.21 | $63.30 | $56.39 | 1,034,263 |
2018-04-06 | $63.37 | $63.62 | $62.81 | $62.98 | $56.10 | 973,668 |
2018-04-05 | $63.35 | $63.70 | $63.31 | $63.50 | $56.56 | 936,599 |
2018-04-04 | $61.62 | $62.61 | $61.60 | $62.58 | $55.74 | 1,255,877 |
2018-04-03 | $62.32 | $62.56 | $62.07 | $62.50 | $55.67 | 1,448,122 |
2018-04-02 | $62.55 | $62.75 | $61.45 | $61.93 | $55.16 | 2,614,811 |
2018-03-29 | $62.65 | $62.95 | $62.53 | $62.72 | $55.87 | 1,031,599 |
2018-03-28 | $61.70 | $62.37 | $61.53 | $62.03 | $55.25 | 2,416,980 |
2018-03-27 | $61.92 | $62.00 | $60.91 | $61.17 | $54.49 | 1,774,219 |
2018-03-26 | $61.49 | $61.61 | $60.67 | $61.50 | $54.78 | 1,531,137 |
2018-03-23 | $61.65 | $61.70 | $60.69 | $60.78 | $54.14 | 3,934,833 |
2018-03-22 | $62.07 | $62.27 | $61.63 | $61.68 | $54.94 | 2,342,076 |
2018-03-21 | $63.07 | $63.34 | $62.79 | $62.83 | $55.97 | 1,025,247 |
2018-03-20 | $62.91 | $63.45 | $62.91 | $63.36 | $56.44 | 1,097,093 |
2018-03-19 | $63.28 | $63.33 | $62.68 | $62.98 | $56.03 | 1,330,589 |
2018-03-16 | $63.46 | $63.85 | $63.44 | $63.56 | $56.54 | 2,171,002 |
2018-03-15 | $63.12 | $63.43 | $63.09 | $63.41 | $56.41 | 1,298,310 |
2018-03-14 | $63.43 | $63.50 | $62.87 | $63.09 | $56.13 | 964,092 |
2018-03-13 | $63.81 | $63.82 | $62.73 | $62.87 | $55.93 | 1,481,061 |
2018-03-12 | $63.89 | $64.01 | $63.67 | $63.80 | $56.76 | 786,513 |
2018-03-09 | $63.69 | $63.85 | $63.57 | $63.85 | $56.80 | 793,828 |
2018-03-08 | $63.16 | $63.52 | $63.16 | $63.42 | $56.42 | 1,143,123 |
2018-03-07 | $62.25 | $62.78 | $62.25 | $62.76 | $55.83 | 982,802 |
2018-03-06 | $62.57 | $62.62 | $62.23 | $62.46 | $55.56 | 752,208 |
2018-03-05 | $61.72 | $62.60 | $61.72 | $62.51 | $55.61 | 1,257,462 |
2018-03-02 | $61.76 | $62.01 | $61.40 | $61.96 | $55.12 | 884,733 |
2018-03-01 | $63.04 | $63.18 | $61.98 | $62.24 | $55.37 | 1,577,142 |
2018-02-28 | $63.73 | $63.85 | $63.14 | $63.14 | $56.17 | 944,036 |
2018-02-27 | $63.80 | $63.99 | $63.46 | $63.47 | $56.46 | 689,416 |
2018-02-26 | $64.03 | $64.35 | $63.87 | $64.34 | $57.24 | 1,014,914 |
2018-02-23 | $63.43 | $63.87 | $63.33 | $63.87 | $56.82 | 937,130 |
2018-02-22 | $63.18 | $63.61 | $63.02 | $63.22 | $56.24 | 1,125,924 |
2018-02-21 | $63.28 | $63.65 | $63.04 | $63.05 | $56.09 | 1,008,324 |
2018-02-20 | $63.17 | $63.44 | $62.98 | $63.10 | $56.13 | 703,359 |
2018-02-16 | $63.14 | $63.63 | $63.14 | $63.44 | $56.44 | 1,441,420 |
2018-02-15 | $62.68 | $62.77 | $62.32 | $62.68 | $55.76 | 1,432,578 |
2018-02-14 | $61.58 | $62.53 | $61.58 | $62.38 | $55.49 | 1,398,312 |
2018-02-13 | $61.68 | $61.85 | $61.48 | $61.80 | $54.98 | 901,113 |
2018-02-12 | $62.10 | $62.46 | $61.98 | $62.34 | $55.46 | 1,585,863 |
2018-02-09 | $61.67 | $61.98 | $60.26 | $61.76 | $54.94 | 3,428,350 |
2018-02-08 | $62.75 | $62.81 | $61.50 | $61.53 | $54.74 | 2,971,525 |
2018-02-07 | $62.96 | $63.69 | $62.93 | $63.19 | $56.21 | 1,664,519 |
2018-02-06 | $62.18 | $63.70 | $62.03 | $63.67 | $56.64 | 4,024,493 |
2018-02-05 | $63.70 | $64.02 | $61.45 | $61.79 | $54.97 | 3,230,961 |
2018-02-02 | $64.93 | $64.97 | $64.10 | $64.18 | $57.09 | 1,139,818 |
2018-02-01 | $65.55 | $65.78 | $65.34 | $65.49 | $58.26 | 2,498,610 |
2018-01-31 | $65.98 | $66.06 | $65.76 | $65.94 | $58.66 | 1,272,346 |
2018-01-30 | $65.85 | $65.99 | $65.75 | $65.80 | $58.54 | 1,293,044 |
2018-01-29 | $66.41 | $66.45 | $66.23 | $66.31 | $58.99 | 836,796 |
2018-01-26 | $66.44 | $66.74 | $66.37 | $66.74 | $59.37 | 3,147,655 |
2018-01-25 | $66.25 | $66.33 | $65.69 | $66.08 | $58.79 | 2,324,642 |
2018-01-24 | $66.65 | $66.68 | $66.05 | $66.29 | $58.97 | 1,846,827 |
2018-01-23 | $66.91 | $66.91 | $66.66 | $66.85 | $59.47 | 795,102 |
2018-01-22 | $66.59 | $66.89 | $66.51 | $66.82 | $59.44 | 1,404,444 |
2018-01-19 | $66.50 | $66.65 | $66.33 | $66.63 | $59.27 | 1,257,230 |
2018-01-18 | $65.85 | $66.06 | $65.66 | $65.97 | $58.69 | 910,139 |
2018-01-17 | $65.87 | $66.07 | $65.59 | $65.92 | $58.64 | 1,526,015 |
2018-01-16 | $65.96 | $66.10 | $65.39 | $65.45 | $58.22 | 4,260,534 |
2018-01-12 | $65.66 | $65.85 | $65.63 | $65.75 | $58.49 | 1,725,856 |
2018-01-11 | $65.51 | $65.67 | $65.37 | $65.65 | $58.40 | 1,322,676 |
2018-01-10 | $65.73 | $65.76 | $65.54 | $65.66 | $58.41 | 1,207,884 |
2018-01-09 | $66.13 | $66.17 | $65.93 | $66.15 | $58.85 | 2,334,966 |
2018-01-08 | $65.76 | $65.85 | $65.67 | $65.78 | $58.52 | 1,135,397 |
2018-01-05 | $65.58 | $65.77 | $65.42 | $65.72 | $58.46 | 1,044,085 |
2018-01-04 | $64.98 | $65.12 | $64.81 | $64.97 | $57.80 | 1,679,187 |
2018-01-03 | $63.82 | $64.18 | $63.82 | $64.18 | $57.09 | 1,106,973 |
2018-01-02 | $63.48 | $63.72 | $63.39 | $63.65 | $56.62 | 1,177,535 |
2017-12-29 | $64.06 | $64.11 | $63.68 | $63.71 | $56.68 | 941,839 |
2017-12-28 | $64.38 | $64.51 | $64.10 | $64.21 | $57.12 | 743,565 |
2017-12-27 | $64.49 | $64.59 | $64.36 | $64.51 | $57.39 | 483,696 |
2017-12-26 | $64.37 | $64.62 | $64.35 | $64.45 | $57.34 | 566,692 |
2017-12-22 | $64.60 | $64.77 | $64.60 | $64.74 | $57.43 | 885,840 |
2017-12-21 | $64.67 | $65.03 | $64.66 | $64.71 | $57.40 | 1,435,648 |
2017-12-20 | $65.00 | $65.00 | $64.55 | $64.60 | $57.30 | 995,606 |
2017-12-19 | $65.44 | $65.44 | $65.06 | $65.13 | $57.77 | 689,545 |
2017-12-18 | $65.21 | $65.39 | $65.21 | $65.31 | $57.93 | 1,117,411 |
2017-12-15 | $64.31 | $64.62 | $64.24 | $64.53 | $57.24 | 3,556,901 |
2017-12-14 | $64.61 | $64.73 | $64.12 | $64.15 | $56.90 | 1,364,079 |
2017-12-13 | $64.81 | $64.91 | $64.45 | $64.45 | $57.17 | 2,101,155 |
2017-12-12 | $64.69 | $64.95 | $64.65 | $64.86 | $57.53 | 662,394 |
2017-12-11 | $64.59 | $64.76 | $64.48 | $64.74 | $57.43 | 887,552 |
2017-12-08 | $64.69 | $64.80 | $64.60 | $64.68 | $57.37 | 1,649,524 |
2017-12-07 | $64.26 | $64.56 | $64.19 | $64.52 | $57.23 | 986,340 |
2017-12-06 | $64.06 | $64.50 | $64.03 | $64.31 | $57.05 | 885,287 |
2017-12-05 | $64.48 | $64.69 | $64.24 | $64.27 | $57.01 | 9,600,711 |
2017-12-04 | $64.74 | $64.78 | $64.35 | $64.40 | $57.13 | 748,350 |
2017-12-01 | $64.28 | $64.51 | $63.57 | $64.17 | $56.92 | 1,023,074 |
2017-11-30 | $64.98 | $64.99 | $64.57 | $64.60 | $57.30 | 1,617,814 |
2017-11-29 | $65.29 | $65.38 | $64.69 | $64.82 | $57.50 | 649,989 |
2017-11-28 | $64.79 | $65.16 | $64.66 | $65.10 | $57.75 | 629,736 |
2017-11-27 | $64.52 | $64.68 | $64.38 | $64.50 | $57.21 | 1,113,987 |
2017-11-24 | $64.79 | $64.88 | $64.65 | $64.73 | $57.42 | 963,560 |
2017-11-22 | $64.95 | $64.97 | $64.30 | $64.38 | $57.11 | 1,133,533 |
2017-11-21 | $64.78 | $64.94 | $64.73 | $64.80 | $57.48 | 658,513 |
2017-11-20 | $64.40 | $64.64 | $64.37 | $64.45 | $57.17 | 1,516,620 |
2017-11-17 | $64.29 | $64.31 | $64.03 | $64.12 | $56.88 | 1,126,742 |
2017-11-16 | $64.52 | $64.64 | $64.38 | $64.53 | $57.24 | 995,807 |
2017-11-15 | $63.66 | $64.09 | $63.53 | $63.97 | $56.74 | 1,007,784 |
2017-11-14 | $64.24 | $64.37 | $64.06 | $64.22 | $56.97 | 1,440,375 |
2017-11-13 | $64.24 | $64.71 | $64.21 | $64.67 | $57.37 | 1,224,757 |
2017-11-10 | $65.00 | $65.06 | $64.82 | $64.93 | $57.60 | 901,659 |
2017-11-09 | $65.37 | $65.42 | $64.81 | $65.19 | $57.83 | 1,595,695 |
2017-11-08 | $65.83 | $66.09 | $65.73 | $66.00 | $58.55 | 734,725 |
2017-11-07 | $66.33 | $66.40 | $65.92 | $66.04 | $58.58 | 864,806 |
2017-11-06 | $66.63 | $66.73 | $66.57 | $66.61 | $59.09 | 618,785 |
2017-11-03 | $66.50 | $66.71 | $66.48 | $66.66 | $59.13 | 694,082 |
2017-11-02 | $66.57 | $66.67 | $66.27 | $66.64 | $59.11 | 635,195 |
2017-11-01 | $66.97 | $66.99 | $66.68 | $66.70 | $59.17 | 1,076,776 |
2017-10-31 | $66.35 | $66.56 | $66.34 | $66.41 | $58.91 | 1,203,348 |
2017-10-30 | $65.96 | $66.09 | $65.92 | $65.93 | $58.48 | 1,331,625 |
2017-10-27 | $65.78 | $65.84 | $65.69 | $65.79 | $58.36 | 1,180,342 |
2017-10-26 | $65.14 | $65.68 | $65.10 | $65.56 | $58.16 | 1,401,324 |
2017-10-25 | $65.03 | $65.11 | $64.53 | $64.78 | $57.46 | 3,379,835 |
2017-10-24 | $65.03 | $65.10 | $64.92 | $65.02 | $57.68 | 9,968,093 |
2017-10-23 | $65.28 | $65.28 | $64.92 | $64.97 | $57.63 | 630,935 |
2017-10-20 | $65.15 | $65.20 | $65.01 | $65.04 | $57.69 | 716,540 |
2017-10-19 | $64.86 | $65.05 | $64.79 | $65.02 | $57.68 | 859,639 |
2017-10-18 | $65.50 | $65.60 | $65.46 | $65.52 | $58.12 | 825,007 |
2017-10-17 | $65.33 | $65.44 | $65.24 | $65.31 | $57.93 | 1,169,704 |
2017-10-16 | $65.23 | $65.23 | $65.05 | $65.17 | $57.81 | 635,498 |
2017-10-13 | $65.07 | $65.31 | $65.05 | $65.20 | $57.84 | 643,631 |
2017-10-12 | $65.02 | $65.20 | $64.99 | $65.14 | $57.78 | 325,990 |
2017-10-11 | $65.03 | $65.15 | $64.98 | $65.11 | $57.76 | 1,173,669 |
2017-10-10 | $64.89 | $65.25 | $64.75 | $65.25 | $57.88 | 1,603,902 |
2017-10-09 | $65.04 | $65.08 | $64.86 | $64.87 | $57.54 | 547,773 |
2017-10-06 | $65.03 | $65.08 | $64.83 | $65.03 | $57.68 | 835,519 |
2017-10-05 | $64.94 | $65.23 | $64.94 | $65.18 | $57.82 | 1,196,462 |
2017-10-04 | $64.78 | $64.83 | $64.66 | $64.68 | $57.37 | 1,117,400 |
2017-10-03 | $64.86 | $65.04 | $64.83 | $65.03 | $57.68 | 1,623,073 |
2017-10-02 | $64.50 | $64.90 | $64.50 | $64.86 | $57.53 | 793,616 |
2017-09-29 | $64.35 | $64.74 | $64.30 | $64.70 | $57.39 | 1,346,412 |
2017-09-28 | $64.14 | $64.32 | $64.13 | $64.28 | $57.02 | 1,627,533 |
2017-09-27 | $64.02 | $64.29 | $63.98 | $64.20 | $56.95 | 1,062,462 |
2017-09-26 | $63.65 | $63.76 | $63.56 | $63.68 | $56.49 | 1,190,340 |
2017-09-25 | $63.74 | $63.83 | $63.55 | $63.61 | $56.41 | 589,341 |
2017-09-22 | $63.73 | $63.83 | $63.72 | $63.78 | $56.56 | 701,035 |
2017-09-21 | $63.80 | $63.83 | $63.63 | $63.75 | $56.53 | 578,324 |
2017-09-20 | $63.42 | $63.82 | $63.36 | $63.79 | $56.57 | 980,464 |
2017-09-19 | $63.66 | $63.67 | $63.55 | $63.63 | $56.43 | 916,757 |
2017-09-18 | $63.65 | $63.72 | $63.56 | $63.61 | $56.41 | 776,542 |
2017-09-15 | $63.31 | $63.44 | $63.29 | $63.42 | $56.24 | 1,219,178 |
2017-09-14 | $63.46 | $63.59 | $63.39 | $63.58 | $56.38 | 708,449 |
2017-09-13 | $63.38 | $63.54 | $63.34 | $63.42 | $56.24 | 822,237 |
2017-09-12 | $63.39 | $63.47 | $63.25 | $63.30 | $56.13 | 1,297,912 |
2017-09-11 | $62.94 | $63.28 | $62.94 | $63.20 | $56.04 | 956,161 |
2017-09-08 | $62.17 | $62.32 | $62.14 | $62.18 | $55.14 | 743,890 |
2017-09-07 | $62.30 | $62.40 | $62.10 | $62.28 | $55.23 | 1,046,987 |
2017-09-06 | $62.00 | $62.34 | $61.92 | $62.21 | $55.17 | 1,618,948 |
2017-09-05 | $62.00 | $62.11 | $61.37 | $61.55 | $54.58 | 1,343,004 |
2017-09-01 | $62.17 | $62.26 | $62.03 | $62.11 | $55.08 | 1,011,296 |
2017-08-31 | $61.86 | $61.94 | $61.64 | $61.73 | $54.74 | 1,259,407 |
2017-08-30 | $61.36 | $61.54 | $61.30 | $61.43 | $54.47 | 1,391,635 |
2017-08-29 | $60.64 | $61.19 | $60.60 | $61.19 | $54.26 | 1,316,925 |
2017-08-28 | $61.84 | $61.84 | $61.45 | $61.50 | $54.54 | 882,399 |
2017-08-25 | $62.17 | $62.33 | $61.84 | $61.86 | $54.86 | 1,093,253 |
2017-08-24 | $62.25 | $62.32 | $62.00 | $62.00 | $54.98 | 769,624 |
2017-08-23 | $62.03 | $62.15 | $61.87 | $62.03 | $55.01 | 977,727 |
2017-08-22 | $62.00 | $62.35 | $61.99 | $62.32 | $55.26 | 845,366 |
2017-08-21 | $61.70 | $61.74 | $61.41 | $61.59 | $54.62 | 753,186 |
2017-08-18 | $61.71 | $62.04 | $61.60 | $61.79 | $54.79 | 1,013,210 |
2017-08-17 | $62.43 | $62.54 | $61.83 | $61.84 | $54.84 | 1,435,912 |
2017-08-16 | $62.76 | $62.81 | $62.39 | $62.43 | $55.36 | 1,055,932 |
2017-08-15 | $62.28 | $62.28 | $62.02 | $62.17 | $55.13 | 868,389 |
2017-08-14 | $61.95 | $62.15 | $61.90 | $61.97 | $54.95 | 1,114,358 |
2017-08-11 | $61.33 | $61.44 | $61.12 | $61.15 | $54.23 | 1,301,939 |
2017-08-10 | $61.94 | $61.99 | $61.39 | $61.44 | $54.48 | 1,918,064 |
2017-08-09 | $62.30 | $62.50 | $62.26 | $62.48 | $55.41 | 1,705,574 |
2017-08-08 | $62.77 | $63.31 | $62.76 | $62.87 | $55.75 | 1,346,432 |
2017-08-07 | $62.89 | $62.99 | $62.85 | $62.94 | $55.81 | 715,448 |
2017-08-04 | $62.78 | $63.15 | $62.71 | $63.01 | $55.88 | 954,981 |
2017-08-03 | $62.38 | $62.42 | $62.21 | $62.22 | $55.17 | 938,094 |
2017-08-02 | $62.51 | $62.52 | $62.05 | $62.24 | $55.19 | 1,150,579 |
2017-08-01 | $62.54 | $62.67 | $62.41 | $62.42 | $55.35 | 3,324,994 |
2017-07-31 | $62.47 | $62.52 | $61.90 | $62.01 | $54.99 | 3,216,086 |
2017-07-28 | $62.39 | $62.48 | $62.20 | $62.42 | $55.35 | 1,600,846 |
2017-07-27 | $63.06 | $63.15 | $62.67 | $62.89 | $55.77 | 3,010,633 |
2017-07-26 | $62.79 | $62.88 | $62.55 | $62.60 | $55.51 | 1,710,244 |
2017-07-25 | $62.73 | $62.76 | $62.47 | $62.54 | $55.46 | 1,058,149 |
2017-07-24 | $62.23 | $62.44 | $62.11 | $62.42 | $55.35 | 1,481,826 |
2017-07-21 | $62.55 | $62.56 | $62.07 | $62.44 | $55.37 | 1,417,022 |
2017-07-20 | $63.56 | $63.60 | $63.01 | $63.25 | $56.09 | 1,702,369 |
2017-07-19 | $63.02 | $63.35 | $63.00 | $63.31 | $56.14 | 1,367,972 |
2017-07-18 | $62.80 | $62.96 | $62.69 | $62.95 | $55.82 | 1,742,429 |
2017-07-17 | $63.50 | $63.60 | $63.44 | $63.45 | $56.27 | 1,378,454 |
2017-07-14 | $63.43 | $63.73 | $63.31 | $63.65 | $56.44 | 981,111 |
2017-07-13 | $63.50 | $63.61 | $63.39 | $63.56 | $56.36 | 1,575,403 |
2017-07-12 | $63.17 | $63.42 | $63.15 | $63.25 | $56.09 | 1,233,474 |
2017-07-11 | $62.51 | $62.65 | $62.29 | $62.61 | $55.52 | 1,266,014 |
2017-07-10 | $62.47 | $62.73 | $62.47 | $62.66 | $55.57 | 733,670 |
2017-07-07 | $62.24 | $62.60 | $62.18 | $62.52 | $55.44 | 1,009,225 |
2017-07-06 | $62.15 | $62.39 | $62.00 | $62.16 | $55.12 | 1,759,122 |
2017-07-05 | $62.80 | $62.89 | $62.69 | $62.86 | $55.74 | 2,069,459 |
2017-07-03 | $62.78 | $62.97 | $62.69 | $62.78 | $55.67 | 1,020,660 |
2017-06-30 | $62.63 | $62.63 | $61.98 | $62.33 | $55.27 | 2,868,574 |
2017-06-29 | $63.18 | $63.22 | $62.05 | $62.34 | $55.28 | 3,437,835 |
2017-06-28 | $63.82 | $63.96 | $63.63 | $63.86 | $56.63 | 1,167,335 |
2017-06-27 | $64.04 | $64.13 | $63.60 | $63.64 | $56.43 | 1,865,272 |
2017-06-26 | $64.77 | $64.88 | $64.48 | $64.53 | $57.22 | 731,339 |
2017-06-23 | $65.25 | $65.38 | $65.11 | $65.33 | $56.92 | 673,779 |
2017-06-22 | $65.49 | $65.67 | $65.39 | $65.45 | $57.02 | 940,504 |
2017-06-21 | $65.53 | $65.69 | $65.42 | $65.50 | $57.07 | 1,120,375 |
2017-06-20 | $66.07 | $66.12 | $65.59 | $65.73 | $57.27 | 1,343,310 |
2017-06-19 | $66.06 | $66.29 | $66.00 | $66.19 | $57.67 | 1,279,684 |
2017-06-16 | $65.18 | $65.43 | $65.07 | $65.42 | $57.00 | 967,405 |
2017-06-15 | $64.69 | $65.05 | $64.55 | $65.04 | $56.67 | 1,174,636 |
2017-06-14 | $65.83 | $65.83 | $65.31 | $65.55 | $57.11 | 1,713,366 |
2017-06-13 | $65.69 | $65.81 | $65.50 | $65.74 | $57.28 | 720,208 |
2017-06-12 | $65.30 | $65.33 | $65.02 | $65.20 | $56.81 | 1,052,962 |
2017-06-09 | $65.82 | $65.97 | $65.43 | $65.74 | $57.28 | 1,569,505 |
2017-06-08 | $65.47 | $65.67 | $65.41 | $65.62 | $57.17 | 1,172,722 |
2017-06-07 | $65.78 | $65.87 | $65.26 | $65.52 | $57.08 | 1,175,156 |
2017-06-06 | $65.40 | $65.63 | $65.25 | $65.32 | $56.91 | 1,836,770 |
2017-06-05 | $65.87 | $66.05 | $65.86 | $66.00 | $57.50 | 1,042,295 |
2017-06-02 | $66.28 | $66.36 | $66.07 | $66.30 | $57.76 | 2,069,078 |
2017-06-01 | $65.54 | $65.93 | $65.46 | $65.90 | $57.42 | 2,222,781 |
2017-05-31 | $65.67 | $65.78 | $65.20 | $65.30 | $56.89 | 1,545,071 |
2017-05-30 | $65.37 | $65.50 | $65.30 | $65.34 | $56.93 | 676,892 |
2017-05-26 | $65.39 | $65.63 | $65.35 | $65.63 | $57.18 | 958,942 |
2017-05-25 | $65.67 | $65.76 | $65.45 | $65.61 | $57.16 | 846,620 |
2017-05-24 | $65.51 | $65.61 | $65.42 | $65.60 | $57.15 | 1,493,102 |
2017-05-23 | $65.55 | $65.68 | $65.40 | $65.63 | $57.18 | 975,886 |
2017-05-22 | $65.20 | $65.31 | $65.11 | $65.18 | $56.79 | 1,513,799 |
2017-05-19 | $65.14 | $65.45 | $65.14 | $65.38 | $56.96 | 1,670,275 |
2017-05-18 | $64.47 | $65.06 | $64.37 | $64.95 | $56.59 | 2,201,678 |
2017-05-17 | $65.80 | $65.95 | $64.88 | $64.92 | $56.56 | 7,770,686 |
2017-05-16 | $66.58 | $66.66 | $66.37 | $66.57 | $58.00 | 2,699,416 |
2017-05-15 | $66.21 | $66.59 | $66.18 | $66.54 | $57.97 | 1,726,926 |
2017-05-12 | $66.06 | $66.43 | $66.06 | $66.42 | $57.87 | 1,284,937 |
2017-05-11 | $66.33 | $66.34 | $65.91 | $66.32 | $57.78 | 1,718,126 |
2017-05-10 | $66.60 | $66.72 | $66.50 | $66.72 | $58.13 | 1,100,560 |
2017-05-09 | $66.73 | $66.75 | $66.50 | $66.66 | $58.08 | 1,769,571 |
2017-05-08 | $66.57 | $66.64 | $66.50 | $66.62 | $58.04 | 1,227,882 |
2017-05-05 | $66.55 | $67.29 | $66.55 | $67.24 | $58.58 | 1,562,717 |
2017-05-04 | $66.00 | $66.32 | $65.98 | $66.28 | $57.75 | 2,224,275 |
2017-05-03 | $65.30 | $65.53 | $65.23 | $65.46 | $57.03 | 1,492,190 |
2017-05-02 | $65.28 | $65.47 | $65.15 | $65.46 | $57.03 | 1,503,334 |
2017-05-01 | $64.72 | $65.24 | $64.51 | $65.09 | $56.71 | 1,095,445 |
2017-04-28 | $64.87 | $65.00 | $64.81 | $64.84 | $56.49 | 1,287,555 |
2017-04-27 | $64.76 | $64.90 | $64.70 | $64.87 | $56.52 | 2,652,263 |
2017-04-26 | $64.85 | $64.94 | $64.64 | $64.66 | $56.33 | 2,895,993 |
2017-04-25 | $64.85 | $64.98 | $64.74 | $64.91 | $56.55 | 1,286,949 |
2017-04-24 | $64.31 | $64.64 | $64.31 | $64.55 | $56.24 | 1,714,212 |
2017-04-21 | $62.49 | $62.57 | $62.38 | $62.56 | $54.51 | 2,748,379 |
2017-04-20 | $62.43 | $62.66 | $62.41 | $62.52 | $54.47 | 2,432,899 |
2017-04-19 | $62.11 | $62.22 | $61.87 | $61.91 | $53.94 | 1,342,505 |
2017-04-18 | $61.90 | $62.13 | $61.60 | $61.83 | $53.87 | 1,650,148 |
2017-04-17 | $62.55 | $62.76 | $62.50 | $62.73 | $54.65 | 874,852 |
2017-04-13 | $62.42 | $62.63 | $62.32 | $62.49 | $54.44 | 1,127,274 |
2017-04-12 | $62.79 | $62.87 | $62.56 | $62.65 | $54.58 | 1,461,612 |
2017-04-11 | $62.91 | $62.99 | $62.32 | $62.93 | $54.83 | 2,627,593 |
2017-04-10 | $62.84 | $62.96 | $62.72 | $62.81 | $54.72 | 1,644,804 |
2017-04-07 | $62.71 | $63.16 | $62.71 | $63.04 | $54.92 | 1,176,962 |
2017-04-06 | $62.76 | $62.92 | $62.65 | $62.82 | $54.73 | 1,373,627 |
2017-04-05 | $62.72 | $62.89 | $62.33 | $62.35 | $54.32 | 1,559,396 |
2017-04-04 | $62.50 | $62.77 | $62.47 | $62.74 | $54.66 | 870,189 |
2017-04-03 | $62.84 | $62.90 | $62.22 | $62.65 | $54.58 | 1,362,361 |
2017-03-31 | $62.43 | $62.95 | $62.41 | $62.81 | $54.72 | 1,787,027 |
2017-03-30 | $62.30 | $62.60 | $62.29 | $62.55 | $54.50 | 1,267,662 |
2017-03-29 | $62.20 | $62.40 | $62.10 | $62.32 | $54.30 | 1,451,807 |
2017-03-28 | $61.88 | $62.43 | $61.81 | $62.38 | $54.35 | 1,091,402 |
2017-03-27 | $61.42 | $61.88 | $61.39 | $61.85 | $53.89 | 1,579,178 |
2017-03-24 | $61.95 | $62.12 | $61.79 | $62.03 | $53.96 | 1,259,606 |
2017-03-23 | $61.51 | $62.04 | $61.51 | $61.86 | $53.82 | 2,472,121 |
2017-03-22 | $61.35 | $61.62 | $61.27 | $61.59 | $53.58 | 2,595,772 |
2017-03-21 | $62.34 | $62.36 | $61.31 | $61.35 | $53.37 | 3,002,351 |
2017-03-20 | $62.06 | $62.14 | $61.92 | $61.97 | $53.91 | 1,306,872 |
2017-03-17 | $62.01 | $62.17 | $61.88 | $62.02 | $53.96 | 980,176 |
2017-03-16 | $61.70 | $61.92 | $61.67 | $61.85 | $53.81 | 2,560,429 |
2017-03-15 | $61.17 | $61.44 | $61.13 | $61.32 | $53.35 | 1,738,656 |
2017-03-14 | $61.05 | $61.11 | $60.87 | $61.09 | $53.15 | 1,215,755 |
2017-03-13 | $61.11 | $61.29 | $61.09 | $61.26 | $53.29 | 3,907,775 |
2017-03-10 | $61.23 | $61.30 | $60.96 | $61.15 | $53.20 | 1,548,842 |
2017-03-09 | $60.88 | $61.11 | $60.81 | $61.06 | $53.12 | 1,398,156 |
2017-03-08 | $60.72 | $60.84 | $60.57 | $60.62 | $52.74 | 1,028,794 |
2017-03-07 | $60.51 | $60.68 | $60.44 | $60.63 | $52.75 | 1,605,527 |
2017-03-06 | $60.64 | $60.82 | $60.52 | $60.80 | $52.89 | 863,303 |
2017-03-03 | $60.68 | $60.99 | $60.64 | $60.82 | $52.91 | 1,520,581 |
2017-03-02 | $60.59 | $60.69 | $60.53 | $60.59 | $52.71 | 1,656,950 |
2017-03-01 | $60.61 | $60.94 | $60.57 | $60.75 | $52.85 | 2,313,252 |
2017-02-28 | $59.56 | $59.70 | $59.52 | $59.60 | $51.85 | 1,124,801 |
2017-02-27 | $59.34 | $59.66 | $59.29 | $59.65 | $51.89 | 1,397,490 |
2017-02-24 | $59.07 | $59.54 | $59.07 | $59.54 | $51.80 | 2,713,039 |
2017-02-23 | $59.95 | $59.96 | $59.64 | $59.75 | $51.98 | 1,111,467 |
2017-02-22 | $59.59 | $59.87 | $59.57 | $59.84 | $52.06 | 1,555,640 |
2017-02-21 | $59.57 | $59.86 | $59.56 | $59.85 | $52.07 | 2,627,045 |
2017-02-17 | $58.98 | $59.47 | $58.98 | $59.44 | $51.71 | 2,358,327 |
2017-02-16 | $59.13 | $59.26 | $59.03 | $59.26 | $51.55 | 1,563,850 |
2017-02-15 | $59.11 | $59.42 | $59.05 | $59.37 | $51.65 | 1,638,016 |
2017-02-14 | $58.92 | $59.17 | $58.88 | $59.14 | $51.45 | 1,740,043 |
2017-02-13 | $58.83 | $58.99 | $58.82 | $58.82 | $51.17 | 1,844,801 |
2017-02-10 | $58.11 | $58.36 | $58.09 | $58.28 | $50.70 | 1,519,993 |
2017-02-09 | $57.90 | $58.35 | $57.90 | $58.23 | $50.66 | 2,546,882 |
2017-02-08 | $57.47 | $57.75 | $57.32 | $57.71 | $50.21 | 1,944,294 |
2017-02-07 | $57.71 | $57.87 | $57.54 | $57.71 | $50.21 | 1,097,218 |
2017-02-06 | $57.56 | $57.67 | $57.35 | $57.47 | $50.00 | 2,361,490 |
2017-02-03 | $58.22 | $58.22 | $58.00 | $58.08 | $50.53 | 1,500,062 |
2017-02-02 | $57.72 | $57.92 | $57.67 | $57.91 | $50.38 | 2,230,607 |
2017-02-01 | $57.80 | $57.86 | $57.52 | $57.67 | $50.17 | 3,141,681 |
2017-01-31 | $57.67 | $57.73 | $57.14 | $57.43 | $49.96 | 2,787,591 |
2017-01-30 | $57.95 | $57.96 | $57.59 | $57.90 | $50.37 | 1,445,903 |
2017-01-27 | $58.23 | $58.39 | $58.20 | $58.34 | $50.75 | 1,332,103 |
2017-01-26 | $58.49 | $58.57 | $58.36 | $58.44 | $50.84 | 1,893,291 |
2017-01-25 | $58.60 | $58.73 | $58.51 | $58.60 | $50.98 | 1,645,859 |
2017-01-24 | $57.64 | $58.04 | $57.60 | $57.94 | $50.41 | 2,084,448 |
2017-01-23 | $57.50 | $57.56 | $57.23 | $57.54 | $50.06 | 5,208,189 |
2017-01-20 | $57.73 | $57.90 | $57.62 | $57.77 | $50.26 | 2,084,662 |
2017-01-19 | $57.83 | $58.00 | $57.50 | $57.59 | $50.10 | 1,957,795 |
2017-01-18 | $57.53 | $57.79 | $57.50 | $57.77 | $50.26 | 2,456,977 |
2017-01-17 | $57.45 | $57.66 | $57.43 | $57.54 | $50.06 | 2,277,720 |
2017-01-13 | $58.02 | $58.14 | $57.90 | $57.98 | $50.44 | 1,810,969 |
2017-01-12 | $57.80 | $57.80 | $57.36 | $57.76 | $50.25 | 2,942,437 |
2017-01-11 | $58.02 | $58.24 | $57.69 | $58.05 | $50.50 | 2,166,906 |
2017-01-10 | $57.92 | $58.07 | $57.84 | $57.89 | $50.36 | 1,492,186 |
2017-01-09 | $57.86 | $57.96 | $57.80 | $57.90 | $50.37 | 2,483,530 |
2017-01-06 | $57.96 | $58.13 | $57.78 | $58.04 | $50.49 | 2,149,886 |
2017-01-05 | $57.92 | $58.00 | $57.76 | $57.90 | $50.37 | 1,553,722 |
2017-01-04 | $57.90 | $57.95 | $57.69 | $57.89 | $50.36 | 3,244,391 |
2017-01-03 | $57.94 | $58.30 | $57.85 | $58.11 | $50.55 | 4,250,414 |
2016-12-30 | $57.39 | $57.52 | $57.27 | $57.40 | $49.94 | 2,162,121 |
2016-12-29 | $57.18 | $57.32 | $57.14 | $57.15 | $49.72 | 3,236,264 |
2016-12-28 | $57.36 | $57.41 | $57.13 | $57.18 | $49.75 | 3,819,425 |
2016-12-27 | $57.39 | $57.52 | $57.39 | $57.41 | $49.95 | 1,469,749 |
2016-12-23 | $57.26 | $57.41 | $57.26 | $57.37 | $49.91 | 1,635,310 |
2016-12-22 | $57.43 | $57.50 | $57.28 | $57.42 | $49.77 | 4,525,087 |
2016-12-21 | $57.52 | $57.63 | $57.42 | $57.58 | $49.90 | 5,168,054 |
2016-12-20 | $57.38 | $57.57 | $57.37 | $57.52 | $49.85 | 2,641,289 |
2016-12-19 | $57.21 | $57.35 | $57.19 | $57.22 | $49.59 | 1,300,288 |
2016-12-16 | $57.28 | $57.47 | $57.13 | $57.18 | $49.56 | 3,140,314 |
2016-12-15 | $56.76 | $57.25 | $56.76 | $57.12 | $49.51 | 2,656,891 |
2016-12-14 | $56.74 | $57.05 | $56.53 | $56.59 | $49.05 | 3,362,177 |
2016-12-13 | $56.82 | $57.11 | $56.77 | $56.95 | $49.36 | 2,682,251 |
2016-12-12 | $56.30 | $56.51 | $56.21 | $56.30 | $48.80 | 1,999,478 |
2016-12-09 | $56.27 | $56.64 | $56.26 | $56.58 | $49.04 | 3,017,858 |
2016-12-08 | $55.89 | $56.27 | $55.83 | $56.11 | $48.63 | 5,293,039 |
2016-12-07 | $54.92 | $55.71 | $54.92 | $55.53 | $48.13 | 4,162,886 |
2016-12-06 | $54.10 | $54.87 | $54.09 | $54.87 | $47.56 | 4,924,200 |
2016-12-05 | $53.68 | $54.00 | $53.68 | $54.00 | $46.80 | 2,315,509 |
2016-12-02 | $52.94 | $53.30 | $52.91 | $53.17 | $46.08 | 4,232,164 |
2016-12-01 | $53.57 | $53.61 | $53.16 | $53.19 | $46.10 | 2,171,796 |
2016-11-30 | $53.95 | $54.07 | $53.75 | $53.79 | $46.62 | 1,893,729 |
2016-11-29 | $53.52 | $53.84 | $53.45 | $53.68 | $46.52 | 1,246,529 |
2016-11-28 | $53.59 | $53.68 | $53.37 | $53.41 | $46.29 | 2,212,106 |
2016-11-25 | $53.77 | $53.96 | $53.77 | $53.95 | $46.76 | 877,669 |
2016-11-23 | $53.49 | $53.78 | $53.39 | $53.73 | $46.57 | 1,490,330 |
2016-11-22 | $53.83 | $53.95 | $53.67 | $53.90 | $46.72 | 1,605,059 |
2016-11-21 | $53.49 | $53.79 | $53.49 | $53.76 | $46.59 | 1,893,760 |
2016-11-18 | $53.48 | $53.55 | $53.34 | $53.39 | $46.27 | 1,935,449 |
2016-11-17 | $53.37 | $53.82 | $53.37 | $53.79 | $46.62 | 1,458,814 |
2016-11-16 | $53.08 | $53.47 | $53.08 | $53.35 | $46.24 | 1,974,890 |
2016-11-15 | $53.34 | $53.79 | $53.26 | $53.77 | $46.60 | 1,468,730 |
2016-11-14 | $53.32 | $53.60 | $53.23 | $53.42 | $46.30 | 2,266,359 |
2016-11-11 | $53.22 | $53.38 | $53.06 | $53.34 | $46.23 | 1,748,072 |
2016-11-10 | $53.98 | $54.28 | $53.35 | $53.85 | $46.67 | 3,156,694 |
2016-11-09 | $53.03 | $54.21 | $53.03 | $54.09 | $46.88 | 3,026,366 |
2016-11-08 | $53.31 | $53.97 | $53.27 | $53.86 | $46.68 | 2,144,166 |
2016-11-07 | $53.26 | $53.48 | $53.24 | $53.43 | $46.31 | 1,457,972 |
2016-11-04 | $52.45 | $52.62 | $52.16 | $52.20 | $45.24 | 2,157,670 |
2016-11-03 | $53.12 | $53.18 | $52.70 | $52.79 | $45.75 | 2,477,658 |
2016-11-02 | $53.30 | $53.38 | $52.87 | $53.09 | $46.01 | 2,253,381 |
2016-11-01 | $54.30 | $54.31 | $53.43 | $53.71 | $46.55 | 2,797,429 |
2016-10-31 | $54.35 | $54.45 | $54.22 | $54.32 | $47.08 | 1,372,358 |
2016-10-28 | $54.53 | $54.72 | $54.25 | $54.33 | $47.09 | 2,102,208 |
2016-10-27 | $54.64 | $54.82 | $54.48 | $54.60 | $47.32 | 1,157,277 |
2016-10-26 | $54.39 | $54.73 | $54.35 | $54.56 | $47.29 | 2,015,787 |
2016-10-25 | $54.86 | $54.99 | $54.62 | $54.78 | $47.48 | 1,150,288 |
2016-10-24 | $55.15 | $55.23 | $54.95 | $55.06 | $47.72 | 1,743,604 |
2016-10-21 | $54.53 | $54.81 | $54.53 | $54.79 | $47.49 | 1,279,408 |
2016-10-20 | $54.55 | $54.95 | $54.54 | $54.84 | $47.53 | 1,088,779 |
2016-10-19 | $54.41 | $54.57 | $54.40 | $54.45 | $47.19 | 1,137,159 |
2016-10-18 | $54.26 | $54.35 | $54.09 | $54.22 | $46.99 | 1,726,532 |
2016-10-17 | $53.68 | $53.83 | $53.57 | $53.66 | $46.51 | 878,645 |
2016-10-14 | $53.92 | $54.07 | $53.81 | $53.88 | $46.70 | 1,102,961 |
2016-10-13 | $52.95 | $53.42 | $52.83 | $53.33 | $46.22 | 1,167,645 |
2016-10-12 | $53.74 | $53.84 | $53.63 | $53.77 | $46.60 | 1,275,954 |
2016-10-11 | $54.17 | $54.24 | $53.74 | $53.90 | $46.72 | 1,429,851 |
2016-10-10 | $53.85 | $54.13 | $53.85 | $53.99 | $46.79 | 828,985 |
2016-10-07 | $53.64 | $53.75 | $53.29 | $53.52 | $46.39 | 1,175,491 |
2016-10-06 | $54.12 | $54.30 | $54.03 | $54.23 | $47.00 | 1,512,291 |
2016-10-05 | $54.18 | $54.33 | $54.16 | $54.22 | $46.99 | 3,031,977 |
2016-10-04 | $54.27 | $54.50 | $53.77 | $53.93 | $46.74 | 2,285,499 |
2016-10-03 | $53.68 | $53.76 | $53.49 | $53.75 | $46.59 | 1,169,542 |
2016-09-30 | $53.27 | $53.89 | $53.25 | $53.74 | $46.58 | 2,095,968 |
2016-09-29 | $53.91 | $54.04 | $52.81 | $53.02 | $45.95 | 2,366,682 |
2016-09-28 | $53.90 | $54.17 | $53.68 | $54.15 | $46.93 | 2,167,974 |
2016-09-27 | $52.95 | $53.57 | $52.93 | $53.52 | $46.39 | 1,636,680 |
2016-09-26 | $53.39 | $53.52 | $53.31 | $53.38 | $46.26 | 1,468,680 |
2016-09-23 | $54.29 | $54.47 | $54.27 | $54.28 | $46.90 | 1,402,474 |
2016-09-22 | $54.75 | $54.89 | $54.58 | $54.64 | $47.22 | 1,723,785 |
2016-09-21 | $53.51 | $53.91 | $53.33 | $53.83 | $46.52 | 2,378,272 |
2016-09-20 | $53.34 | $53.42 | $53.11 | $53.16 | $45.94 | 1,346,521 |
2016-09-19 | $53.11 | $53.25 | $52.90 | $52.96 | $45.76 | 1,716,383 |
2016-09-16 | $52.65 | $52.80 | $52.51 | $52.73 | $45.56 | 1,645,434 |
2016-09-15 | $52.72 | $53.29 | $52.66 | $53.19 | $45.96 | 1,443,449 |
2016-09-14 | $52.90 | $53.18 | $52.73 | $52.84 | $45.66 | 1,458,317 |
2016-09-13 | $53.50 | $53.59 | $52.90 | $53.19 | $45.96 | 2,093,745 |
2016-09-12 | $53.20 | $54.13 | $53.17 | $54.11 | $46.76 | 2,398,196 |
2016-09-09 | $54.45 | $54.47 | $53.74 | $53.75 | $46.45 | 2,366,101 |
2016-09-08 | $54.50 | $54.90 | $54.49 | $54.80 | $47.35 | 1,244,261 |
2016-09-07 | $54.93 | $55.11 | $54.85 | $54.92 | $47.46 | 1,144,504 |
2016-09-06 | $54.90 | $54.98 | $54.59 | $54.70 | $47.27 | 1,729,243 |
2016-09-02 | $54.38 | $54.83 | $54.32 | $54.75 | $47.31 | 2,396,113 |
2016-09-01 | $54.11 | $54.23 | $53.56 | $53.92 | $46.59 | 1,577,737 |
2016-08-31 | $54.00 | $54.11 | $53.56 | $53.74 | $46.44 | 1,364,061 |
2016-08-30 | $54.02 | $54.20 | $53.90 | $53.97 | $46.64 | 1,864,784 |
2016-08-29 | $53.46 | $53.76 | $53.46 | $53.74 | $46.44 | 1,786,514 |
2016-08-26 | $53.49 | $53.85 | $53.08 | $53.46 | $46.20 | 2,757,743 |
2016-08-25 | $53.24 | $53.42 | $53.17 | $53.21 | $45.98 | 1,852,779 |
2016-08-24 | $53.67 | $53.81 | $53.48 | $53.52 | $46.25 | 1,574,628 |
2016-08-23 | $53.47 | $53.63 | $53.34 | $53.34 | $46.09 | 2,018,023 |
2016-08-22 | $52.89 | $53.21 | $52.83 | $53.11 | $45.89 | 1,441,557 |
2016-08-19 | $53.01 | $53.26 | $52.82 | $53.23 | $46.00 | 1,976,715 |
2016-08-18 | $53.37 | $53.51 | $53.31 | $53.41 | $46.15 | 1,573,425 |
2016-08-17 | $53.32 | $53.52 | $53.14 | $53.50 | $46.23 | 1,755,423 |
2016-08-16 | $53.78 | $53.91 | $53.60 | $53.60 | $46.32 | 1,808,602 |
2016-08-15 | $54.09 | $54.20 | $54.07 | $54.08 | $46.73 | 1,114,801 |
2016-08-12 | $54.03 | $54.14 | $53.92 | $54.01 | $46.67 | 1,050,537 |
2016-08-11 | $53.85 | $54.12 | $53.81 | $54.06 | $46.71 | 1,995,602 |
2016-08-10 | $53.58 | $53.68 | $53.47 | $53.51 | $46.24 | 1,292,108 |
2016-08-09 | $53.19 | $53.66 | $53.19 | $53.48 | $46.21 | 1,815,526 |
2016-08-08 | $52.88 | $52.93 | $52.73 | $52.83 | $45.65 | 1,616,919 |
2016-08-05 | $52.46 | $52.79 | $52.46 | $52.70 | $45.54 | 1,695,157 |
2016-08-04 | $51.84 | $52.01 | $51.73 | $51.96 | $44.90 | 3,341,791 |
2016-08-03 | $51.35 | $51.76 | $51.33 | $51.73 | $44.70 | 2,151,849 |
2016-08-02 | $51.92 | $51.94 | $51.43 | $51.61 | $44.60 | 2,432,364 |
2016-08-01 | $52.62 | $52.69 | $52.33 | $52.39 | $45.27 | 2,081,324 |
2016-07-29 | $52.78 | $53.03 | $52.67 | $52.95 | $45.75 | 2,101,774 |
2016-07-28 | $52.77 | $53.00 | $52.55 | $52.94 | $45.75 | 2,087,187 |
2016-07-27 | $53.36 | $53.46 | $53.02 | $53.07 | $45.86 | 3,140,877 |
2016-07-26 | $52.57 | $52.76 | $52.49 | $52.71 | $45.55 | 3,583,962 |
2016-07-25 | $52.53 | $52.59 | $52.30 | $52.39 | $45.27 | 3,484,519 |
2016-07-22 | $52.27 | $52.45 | $52.22 | $52.39 | $45.27 | 1,850,501 |
2016-07-21 | $52.08 | $52.39 | $51.93 | $52.03 | $44.96 | 1,957,309 |
2016-07-20 | $51.97 | $52.18 | $51.91 | $52.03 | $44.96 | 2,621,855 |
2016-07-19 | $51.40 | $51.60 | $51.40 | $51.54 | $44.54 | 2,135,176 |
2016-07-18 | $51.64 | $51.99 | $51.52 | $51.74 | $44.71 | 1,625,685 |
2016-07-15 | $51.87 | $51.93 | $51.71 | $51.86 | $44.81 | 2,432,010 |
2016-07-14 | $52.07 | $52.21 | $51.87 | $51.93 | $44.87 | 5,943,433 |
2016-07-13 | $51.71 | $51.73 | $51.39 | $51.50 | $44.50 | 3,711,341 |
2016-07-12 | $51.56 | $51.65 | $51.45 | $51.46 | $44.47 | 2,527,381 |
2016-07-11 | $50.54 | $50.86 | $50.49 | $50.58 | $43.71 | 2,936,975 |
2016-07-08 | $49.79 | $49.98 | $49.73 | $49.91 | $43.13 | 3,072,650 |
2016-07-07 | $49.01 | $49.33 | $48.69 | $48.91 | $42.26 | 3,720,155 |
2016-07-06 | $48.55 | $49.03 | $48.27 | $49.03 | $42.37 | 4,971,211 |
2016-07-05 | $49.50 | $49.63 | $49.07 | $49.24 | $42.55 | 4,537,808 |
2016-07-01 | $50.55 | $50.78 | $50.48 | $50.54 | $43.67 | 3,961,349 |
2016-06-30 | $49.70 | $50.76 | $49.56 | $50.53 | $43.66 | 6,852,661 |
2016-06-29 | $49.43 | $49.60 | $49.32 | $49.49 | $42.76 | 7,200,430 |
2016-06-28 | $48.80 | $48.90 | $48.32 | $48.80 | $42.17 | 9,745,386 |
2016-06-27 | $48.01 | $48.05 | $47.27 | $47.89 | $41.38 | 8,785,952 |
2016-06-24 | $48.73 | $49.59 | $47.98 | $48.17 | $41.62 | 12,822,317 |
2016-06-23 | $52.24 | $52.97 | $51.92 | $52.81 | $45.63 | 4,607,124 |
2016-06-22 | $51.78 | $52.02 | $51.42 | $51.47 | $44.48 | 5,615,481 |
2016-06-21 | $51.32 | $51.92 | $51.21 | $51.62 | $44.61 | 3,607,078 |
2016-06-20 | $51.07 | $51.15 | $50.82 | $50.82 | $43.91 | 4,270,262 |
2016-06-17 | $50.53 | $50.95 | $50.24 | $50.85 | $43.04 | 7,682,971 |
2016-06-16 | $49.73 | $50.64 | $49.57 | $50.57 | $42.81 | 8,687,206 |
2016-06-15 | $50.43 | $50.60 | $50.07 | $50.17 | $42.47 | 2,933,363 |
2016-06-14 | $50.05 | $50.32 | $49.78 | $50.09 | $42.40 | 5,813,047 |
2016-06-13 | $50.74 | $51.07 | $50.33 | $50.47 | $42.72 | 4,291,604 |
2016-06-10 | $51.78 | $51.86 | $51.36 | $51.52 | $43.61 | 4,466,038 |
2016-06-09 | $52.95 | $53.16 | $52.85 | $52.99 | $44.85 | 1,978,596 |
2016-06-08 | $53.37 | $53.44 | $53.17 | $53.41 | $45.21 | 1,927,243 |
2016-06-07 | $53.62 | $53.77 | $53.51 | $53.53 | $45.31 | 1,737,857 |
2016-06-06 | $53.07 | $53.25 | $52.93 | $53.09 | $44.94 | 2,745,377 |
2016-06-03 | $53.02 | $53.06 | $52.64 | $53.00 | $44.86 | 3,126,914 |
2016-06-02 | $53.32 | $53.75 | $53.32 | $53.75 | $45.50 | 2,627,495 |
2016-06-01 | $53.24 | $53.50 | $53.20 | $53.45 | $45.24 | 3,424,150 |
2016-05-31 | $53.84 | $53.91 | $53.42 | $53.58 | $45.35 | 7,452,508 |
2016-05-27 | $53.69 | $53.84 | $53.63 | $53.82 | $45.56 | 2,230,690 |
2016-05-26 | $53.58 | $53.73 | $53.50 | $53.60 | $45.37 | 2,107,396 |
2016-05-25 | $53.31 | $53.61 | $53.31 | $53.41 | $45.21 | 2,363,952 |
2016-05-24 | $52.31 | $52.98 | $52.31 | $52.84 | $44.73 | 3,252,361 |
2016-05-23 | $51.61 | $51.83 | $51.60 | $51.65 | $43.72 | 1,713,444 |
2016-05-20 | $51.76 | $52.03 | $51.73 | $51.90 | $43.93 | 2,595,768 |
2016-05-19 | $51.41 | $51.54 | $51.25 | $51.50 | $43.59 | 3,911,353 |
2016-05-18 | $51.40 | $51.95 | $51.37 | $51.73 | $43.79 | 5,105,516 |
2016-05-17 | $51.63 | $51.75 | $51.25 | $51.36 | $43.47 | 2,994,577 |
2016-05-16 | $51.39 | $51.95 | $51.39 | $51.93 | $43.96 | 2,335,324 |
2016-05-13 | $51.69 | $51.97 | $51.35 | $51.39 | $43.50 | 2,874,251 |
2016-05-12 | $52.03 | $52.09 | $51.45 | $51.71 | $43.77 | 2,013,494 |
2016-05-11 | $51.76 | $51.93 | $51.56 | $51.65 | $43.72 | 2,008,298 |
2016-05-10 | $51.98 | $52.38 | $51.97 | $52.35 | $44.31 | 2,987,871 |
2016-05-09 | $51.87 | $52.04 | $51.60 | $51.74 | $43.80 | 2,249,660 |
2016-05-06 | $51.13 | $51.73 | $51.13 | $51.65 | $43.72 | 2,222,023 |
2016-05-05 | $51.16 | $51.48 | $51.12 | $51.34 | $43.46 | 1,733,741 |
2016-05-04 | $51.19 | $51.41 | $50.94 | $51.10 | $43.25 | 2,785,397 |
2016-05-03 | $51.71 | $51.79 | $51.53 | $51.62 | $43.69 | 3,946,474 |
2016-05-02 | $52.56 | $52.60 | $52.30 | $52.56 | $44.49 | 2,170,413 |
2016-04-29 | $52.57 | $52.66 | $52.12 | $52.35 | $44.31 | 3,569,978 |
2016-04-28 | $53.08 | $53.65 | $53.03 | $53.09 | $44.94 | 2,383,855 |
2016-04-27 | $53.68 | $54.04 | $53.67 | $53.92 | $45.64 | 1,846,680 |
2016-04-26 | $53.52 | $53.74 | $53.42 | $53.74 | $45.49 | 1,559,161 |
2016-04-25 | $53.60 | $53.75 | $53.43 | $53.75 | $45.50 | 1,570,453 |
2016-04-22 | $53.90 | $54.06 | $53.78 | $54.01 | $45.72 | 1,742,170 |
2016-04-21 | $53.88 | $54.30 | $53.81 | $54.02 | $45.73 | 2,976,611 |
2016-04-20 | $54.07 | $54.52 | $54.04 | $54.38 | $46.03 | 2,851,860 |
2016-04-19 | $53.86 | $54.06 | $53.75 | $54.05 | $45.75 | 3,221,363 |
2016-04-18 | $52.51 | $53.04 | $52.51 | $53.03 | $44.89 | 2,261,052 |
2016-04-15 | $52.73 | $52.81 | $52.56 | $52.61 | $44.53 | 2,013,613 |
2016-04-14 | $52.73 | $52.88 | $52.55 | $52.71 | $44.62 | 2,088,223 |
2016-04-13 | $52.22 | $52.59 | $52.22 | $52.51 | $44.45 | 2,778,316 |
2016-04-12 | $50.84 | $51.32 | $50.65 | $51.26 | $43.39 | 5,512,386 |
2016-04-11 | $51.06 | $51.14 | $50.64 | $50.64 | $42.86 | 2,324,470 |
2016-04-08 | $50.79 | $50.94 | $50.53 | $50.68 | $42.90 | 2,893,971 |
2016-04-07 | $50.54 | $50.65 | $49.94 | $50.11 | $42.42 | 3,329,781 |
2016-04-06 | $50.32 | $50.93 | $50.31 | $50.91 | $43.09 | 3,365,043 |
2016-04-05 | $50.51 | $50.70 | $50.28 | $50.35 | $42.62 | 3,398,945 |
2016-04-04 | $51.50 | $51.69 | $51.27 | $51.37 | $43.48 | 1,903,056 |
2016-04-01 | $50.74 | $51.42 | $50.62 | $51.36 | $43.47 | 4,121,760 |
2016-03-31 | $52.23 | $52.35 | $51.88 | $51.92 | $43.95 | 3,050,572 |
2016-03-30 | $52.83 | $53.04 | $52.67 | $52.68 | $44.59 | 3,242,010 |
2016-03-29 | $51.61 | $52.10 | $51.54 | $52.08 | $44.08 | 3,982,058 |
2016-03-28 | $51.72 | $51.94 | $51.47 | $51.75 | $43.80 | 1,787,139 |
2016-03-24 | $51.47 | $51.74 | $51.41 | $51.68 | $43.74 | 2,610,647 |
2016-03-23 | $52.57 | $52.64 | $52.07 | $52.15 | $44.14 | 11,816,337 |
2016-03-22 | $51.73 | $52.37 | $51.68 | $52.23 | $44.21 | 5,401,300 |
2016-03-21 | $52.15 | $52.33 | $52.02 | $52.25 | $44.23 | 2,475,457 |
2016-03-18 | $52.33 | $52.59 | $52.28 | $52.48 | $44.31 | 2,532,142 |
2016-03-17 | $51.68 | $52.18 | $51.51 | $52.06 | $43.95 | 4,373,077 |
2016-03-16 | $52.08 | $52.45 | $52.04 | $52.34 | $44.19 | 3,019,226 |
2016-03-15 | $52.21 | $52.36 | $52.10 | $52.33 | $44.18 | 3,220,593 |
2016-03-14 | $52.73 | $52.90 | $52.56 | $52.72 | $44.51 | 3,568,897 |
2016-03-11 | $52.21 | $52.50 | $51.96 | $52.50 | $44.33 | 4,763,834 |
2016-03-10 | $52.36 | $52.64 | $50.27 | $50.88 | $42.96 | 6,402,128 |
2016-03-09 | $51.94 | $52.00 | $51.44 | $51.57 | $43.54 | 3,495,958 |
2016-03-08 | $51.66 | $51.74 | $51.24 | $51.45 | $43.44 | 2,417,608 |
2016-03-07 | $51.54 | $51.99 | $51.50 | $51.80 | $43.73 | 2,252,800 |
2016-03-04 | $51.97 | $52.09 | $51.56 | $51.81 | $43.74 | 3,759,214 |
2016-03-03 | $51.31 | $51.61 | $51.19 | $51.59 | $43.56 | 1,770,749 |
2016-03-02 | $51.23 | $51.53 | $51.10 | $51.52 | $43.50 | 3,157,496 |
2016-03-01 | $50.92 | $51.67 | $50.81 | $51.56 | $43.53 | 3,451,899 |
2016-02-29 | $50.11 | $50.52 | $49.92 | $49.98 | $42.20 | 2,355,442 |
2016-02-26 | $50.20 | $50.37 | $49.88 | $49.94 | $42.16 | 2,495,728 |
2016-02-25 | $49.50 | $49.68 | $49.17 | $49.66 | $41.93 | 3,480,477 |
2016-02-24 | $48.60 | $49.25 | $48.11 | $49.20 | $41.54 | 4,165,033 |
2016-02-23 | $50.10 | $50.22 | $49.51 | $49.55 | $41.84 | 5,193,442 |
2016-02-22 | $50.08 | $50.36 | $50.08 | $50.26 | $42.43 | 3,971,349 |
2016-02-19 | $49.26 | $49.41 | $48.92 | $49.32 | $41.64 | 4,006,021 |
2016-02-18 | $50.08 | $50.10 | $49.52 | $49.61 | $41.89 | 3,646,060 |
2016-02-17 | $49.45 | $49.91 | $49.35 | $49.81 | $42.05 | 3,559,309 |
2016-02-16 | $48.36 | $48.62 | $48.01 | $48.60 | $41.03 | 4,931,794 |
2016-02-12 | $46.83 | $47.15 | $46.42 | $47.14 | $39.80 | 7,217,145 |
2016-02-11 | $46.34 | $46.63 | $45.83 | $46.37 | $39.15 | 11,357,355 |
2016-02-10 | $47.81 | $48.31 | $47.08 | $47.12 | $39.78 | 7,897,177 |
2016-02-09 | $46.63 | $47.45 | $46.56 | $47.10 | $39.77 | 10,305,872 |
2016-02-08 | $48.20 | $48.25 | $47.47 | $47.94 | $40.48 | 7,853,537 |
2016-02-05 | $49.97 | $50.03 | $49.21 | $49.35 | $41.67 | 10,096,827 |
2016-02-04 | $49.29 | $50.01 | $49.08 | $49.66 | $41.93 | 4,330,378 |
2016-02-03 | $50.46 | $50.50 | $49.24 | $50.15 | $42.34 | 6,864,983 |
2016-02-02 | $50.74 | $50.75 | $50.00 | $50.09 | $42.29 | 5,853,539 |
2016-02-01 | $51.26 | $51.75 | $50.99 | $51.59 | $43.56 | 4,239,544 |
2016-01-29 | $51.06 | $52.02 | $51.06 | $51.99 | $43.90 | 4,262,051 |
2016-01-28 | $51.01 | $51.13 | $50.14 | $50.66 | $42.77 | 4,340,609 |
2016-01-27 | $51.17 | $51.75 | $50.63 | $50.83 | $42.92 | 3,654,602 |
2016-01-26 | $50.80 | $51.42 | $50.76 | $51.40 | $43.40 | 4,477,646 |
2016-01-25 | $50.57 | $50.78 | $50.23 | $50.25 | $42.43 | 5,588,457 |
2016-01-22 | $50.82 | $51.08 | $50.56 | $51.01 | $43.07 | 4,584,415 |
2016-01-21 | $49.08 | $49.75 | $48.60 | $49.24 | $41.57 | 6,939,341 |
2016-01-20 | $48.66 | $48.98 | $47.54 | $48.66 | $41.08 | 7,969,714 |
2016-01-19 | $49.88 | $49.95 | $48.99 | $49.46 | $41.76 | 6,146,381 |
2016-01-15 | $48.63 | $49.17 | $48.25 | $48.74 | $41.15 | 9,716,956 |
2016-01-14 | $49.94 | $50.84 | $49.52 | $50.56 | $42.69 | 6,191,184 |
2016-01-13 | $51.39 | $51.42 | $49.77 | $49.92 | $42.15 | 11,160,674 |
2016-01-12 | $51.31 | $51.42 | $50.69 | $51.15 | $43.19 | 11,754,774 |
2016-01-11 | $50.83 | $50.92 | $49.98 | $50.58 | $42.70 | 6,525,210 |
2016-01-08 | $51.07 | $51.23 | $49.85 | $49.98 | $42.20 | 9,247,554 |
2016-01-07 | $50.73 | $51.34 | $50.27 | $50.36 | $42.52 | 7,216,762 |
2016-01-06 | $51.74 | $52.10 | $51.50 | $51.85 | $43.78 | 5,666,929 |
2016-01-05 | $52.88 | $53.03 | $52.56 | $52.90 | $44.66 | 3,400,193 |
2016-01-04 | $52.90 | $53.04 | $52.28 | $53.03 | $44.77 | 4,309,833 |
2015-12-31 | $54.08 | $54.53 | $53.80 | $53.81 | $45.43 | 4,420,432 |
2015-12-30 | $54.59 | $54.83 | $54.39 | $54.43 | $45.96 | 4,284,969 |
2015-12-29 | $54.76 | $55.04 | $54.69 | $55.00 | $46.44 | 5,172,847 |
2015-12-28 | $54.31 | $54.32 | $54.00 | $54.22 | $45.78 | 4,310,186 |
2015-12-24 | $54.41 | $54.68 | $54.41 | $54.45 | $45.97 | 3,230,966 |
2015-12-23 | $54.26 | $54.72 | $54.21 | $54.70 | $46.18 | 5,370,147 |
2015-12-22 | $53.31 | $53.61 | $53.01 | $53.55 | $45.21 | 7,249,892 |
2015-12-21 | $54.21 | $54.28 | $53.02 | $53.33 | $45.03 | 4,860,557 |
2015-12-18 | $58.29 | $58.36 | $57.60 | $57.60 | $45.24 | 10,467,858 |
2015-12-17 | $59.56 | $59.61 | $58.95 | $58.95 | $46.30 | 11,296,087 |
2015-12-16 | $58.61 | $59.27 | $58.12 | $59.14 | $46.45 | 8,026,302 |
2015-12-15 | $57.76 | $58.17 | $57.72 | $57.86 | $45.44 | 8,956,161 |
2015-12-14 | $57.13 | $57.30 | $56.04 | $57.01 | $44.77 | 12,896,954 |
2015-12-11 | $57.44 | $57.65 | $56.92 | $57.00 | $44.77 | 6,993,583 |
2015-12-10 | $58.66 | $58.90 | $58.46 | $58.46 | $45.91 | 5,123,373 |
2015-12-09 | $58.73 | $59.41 | $57.88 | $58.23 | $45.73 | 8,582,309 |
2015-12-08 | $59.32 | $59.64 | $58.99 | $59.28 | $46.56 | 5,100,329 |
2015-12-07 | $60.85 | $60.90 | $60.30 | $60.58 | $47.58 | 5,781,121 |
2015-12-04 | $59.33 | $60.56 | $59.30 | $60.49 | $47.51 | 7,519,230 |
2015-12-03 | $61.15 | $61.17 | $59.07 | $59.28 | $46.56 | 13,006,505 |
2015-12-02 | $62.42 | $62.71 | $61.73 | $61.90 | $48.61 | 5,068,376 |
2015-12-01 | $62.81 | $62.93 | $62.37 | $62.63 | $49.19 | 5,937,796 |
2015-11-30 | $63.00 | $63.18 | $62.88 | $62.94 | $49.43 | 5,599,173 |
2015-11-27 | $62.79 | $62.91 | $62.65 | $62.70 | $49.24 | 1,851,539 |
2015-11-25 | $62.11 | $62.35 | $62.06 | $62.10 | $48.77 | 2,738,052 |
2015-11-24 | $61.06 | $61.61 | $61.06 | $61.55 | $48.34 | 2,937,741 |
2015-11-23 | $62.08 | $62.31 | $61.73 | $61.87 | $48.59 | 2,576,468 |
2015-11-20 | $62.18 | $62.44 | $62.10 | $62.15 | $48.81 | 3,304,946 |
2015-11-19 | $61.98 | $62.18 | $61.83 | $61.92 | $48.63 | 3,028,599 |
2015-11-18 | $61.68 | $62.14 | $61.51 | $62.06 | $48.74 | 4,411,071 |
2015-11-17 | $61.63 | $62.00 | $61.37 | $61.55 | $48.34 | 4,714,665 |
2015-11-16 | $60.14 | $61.05 | $60.11 | $61.05 | $47.95 | 3,700,325 |
2015-11-13 | $60.13 | $60.54 | $59.74 | $60.08 | $47.18 | 4,204,656 |
2015-11-12 | $60.98 | $61.19 | $60.38 | $60.38 | $47.42 | 4,494,183 |
2015-11-11 | $61.85 | $61.99 | $61.55 | $61.61 | $48.39 | 4,979,719 |
2015-11-10 | $61.16 | $61.50 | $61.09 | $61.39 | $48.21 | 9,949,156 |
2015-11-09 | $61.80 | $61.86 | $61.02 | $61.31 | $48.15 | 3,613,727 |
2015-11-06 | $62.17 | $62.37 | $61.71 | $62.27 | $48.90 | 4,428,138 |
2015-11-05 | $61.93 | $62.10 | $61.62 | $61.83 | $48.56 | 5,420,747 |
2015-11-04 | $61.89 | $61.94 | $61.43 | $61.64 | $48.41 | 3,208,062 |
2015-11-03 | $61.17 | $61.70 | $61.15 | $61.50 | $48.30 | 2,844,955 |
2015-11-02 | $61.23 | $61.47 | $61.11 | $61.42 | $48.24 | 2,819,090 |
2015-10-30 | $60.60 | $61.12 | $60.52 | $60.78 | $47.73 | 2,772,105 |
2015-10-29 | $60.72 | $60.92 | $60.49 | $60.81 | $47.76 | 5,283,369 |
2015-10-28 | $60.42 | $61.30 | $60.31 | $61.27 | $48.12 | 7,805,188 |
2015-10-27 | $60.15 | $60.37 | $60.00 | $60.15 | $47.24 | 6,866,713 |
2015-10-26 | $60.88 | $60.88 | $60.42 | $60.55 | $47.55 | 3,572,778 |
2015-10-23 | $60.84 | $61.15 | $60.66 | $61.04 | $47.94 | 7,912,600 |
2015-10-22 | $58.99 | $59.87 | $58.99 | $59.75 | $46.92 | 5,874,599 |
2015-10-21 | $58.05 | $58.17 | $57.61 | $57.62 | $45.25 | 2,590,391 |
2015-10-20 | $57.51 | $57.78 | $57.43 | $57.62 | $45.25 | 2,305,530 |
2015-10-19 | $57.87 | $58.06 | $57.78 | $57.99 | $45.54 | 1,551,070 |
2015-10-16 | $57.68 | $57.90 | $57.47 | $57.90 | $45.47 | 2,074,234 |
2015-10-15 | $57.50 | $58.00 | $57.34 | $58.00 | $45.55 | 3,189,445 |
2015-10-14 | $57.02 | $57.33 | $56.66 | $56.77 | $44.58 | 2,328,801 |
2015-10-13 | $56.99 | $57.52 | $56.94 | $57.05 | $44.80 | 1,893,590 |
2015-10-12 | $57.66 | $57.91 | $57.58 | $57.77 | $45.37 | 2,020,138 |
2015-10-09 | $57.85 | $57.97 | $57.59 | $57.90 | $45.47 | 5,483,148 |
2015-10-08 | $57.10 | $57.87 | $57.09 | $57.85 | $45.43 | 1,930,330 |
2015-10-07 | $57.47 | $57.80 | $56.97 | $57.58 | $45.22 | 3,198,857 |
2015-10-06 | $56.86 | $57.22 | $56.60 | $56.73 | $44.55 | 3,109,428 |
2015-10-05 | $56.38 | $56.86 | $56.26 | $56.80 | $44.61 | 3,639,948 |
2015-10-02 | $53.80 | $55.43 | $53.68 | $55.41 | $43.52 | 4,376,265 |
2015-10-01 | $54.90 | $54.92 | $53.98 | $54.64 | $42.91 | 3,778,795 |
2015-09-30 | $54.70 | $54.89 | $54.17 | $54.65 | $42.92 | 4,505,737 |
2015-09-29 | $53.38 | $53.69 | $52.97 | $53.44 | $41.97 | 4,419,740 |
2015-09-28 | $54.08 | $54.12 | $53.14 | $53.22 | $41.80 | 4,247,701 |
2015-09-25 | $54.84 | $54.99 | $54.08 | $54.32 | $42.66 | 5,166,135 |
2015-09-24 | $53.30 | $53.94 | $52.66 | $53.72 | $42.19 | 15,406,998 |
2015-09-23 | $54.91 | $54.97 | $54.32 | $54.47 | $42.78 | 2,953,886 |
2015-09-22 | $55.00 | $55.14 | $54.47 | $54.89 | $43.11 | 5,369,932 |
2015-09-21 | $56.38 | $56.69 | $56.03 | $56.39 | $44.29 | 3,012,451 |
2015-09-18 | $55.63 | $56.33 | $55.62 | $56.17 | $44.08 | 5,078,613 |
2015-09-17 | $57.41 | $58.08 | $57.10 | $57.26 | $44.94 | 4,197,351 |
2015-09-16 | $57.35 | $57.67 | $57.11 | $57.60 | $45.20 | 4,300,643 |
2015-09-15 | $56.15 | $56.75 | $55.99 | $56.67 | $44.47 | 3,028,241 |
2015-09-14 | $56.16 | $56.31 | $55.80 | $56.00 | $43.95 | 3,092,514 |
2015-09-11 | $56.27 | $56.52 | $56.12 | $56.48 | $44.32 | 2,523,643 |
2015-09-10 | $56.87 | $57.14 | $56.63 | $56.94 | $44.69 | 3,924,377 |
2015-09-09 | $58.36 | $58.42 | $56.72 | $56.79 | $44.57 | 6,989,970 |
2015-09-08 | $57.24 | $57.41 | $56.80 | $57.23 | $44.91 | 5,105,015 |
2015-09-04 | $56.07 | $56.41 | $55.65 | $56.02 | $43.96 | 3,704,475 |
2015-09-03 | $57.44 | $57.94 | $57.08 | $57.19 | $44.88 | 5,295,247 |
WisdomTree Europe Hedged Equity Fund (HEDJ) News Headlines
Recent WisdomTree Europe Hedged Equity Fund (HEDJ) News
Similar Companies to WisdomTree Europe Hedged Equity Fund (HEDJ) 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 | -- | -- | -- |