Howard Hughes Corporation (HHC) Exchange: NYSE
Data as of March 29, 2024
$72.80 ($-0.97) -1.31%
Howard Hughes Corporation - Daily Information
Click for more stock information on Howard Hughes Corporation.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $72.95 |
Previous Close | $72.80 |
High | $74.01 |
Low | $72.43 |
Adjusted Open | $72.95 |
Previous Adjusted Close | $72.80 |
Adjusted High | $74.01 |
Adjusted Low | $72.43 |
About Howard Hughes Corporation (HHC)
The Howard Hughes Corporation (HHC) is a global diversified real estate development and management company that has been in existence since 1972. It was founded by aviation pioneer Howard R. Hughes Sr., and his family began to manage the company in 1974 following his death. HHCâs business consists of development and management of master planned communities and other residential, office, and retail properties, as well as occupancy in three lodging businesses (including the iconic Luxor Hotel in Las Vegas). The company has seen steady growth since its inception, operating in over 28 states in the U.S. and in select international markets, managing over 117 million square feet of commercial properties and over 28,500 multifamily and residential units. Revenue has grown since 2010 and HHCâs market capitalization has doubled over the past five years to an estimated $7 billion. HHC seeks to engage in strategic acquisitions, facilitate joint ventures, and develop and manage commercial properties, among other activities that contribute to the growth and success of the business.
Invest in Howard Hughes Corporation (HHC)
Historical Stock Data for Howard Hughes Corporation (HHC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $72.95 | $74.01 | $72.43 | $72.80 | $72.80 | 468,212 |
2024-03-14 | $75.42 | $75.42 | $73.08 | $73.77 | $73.77 | 268,553 |
2024-03-13 | $75.38 | $76.16 | $75.12 | $75.31 | $75.31 | 189,736 |
2024-03-12 | $75.28 | $75.60 | $74.89 | $75.44 | $75.44 | 108,172 |
2024-03-11 | $75.85 | $76.25 | $75.30 | $75.35 | $75.35 | 93,979 |
2024-03-08 | $75.84 | $76.21 | $75.08 | $75.75 | $75.75 | 159,659 |
2024-03-07 | $75.82 | $76.32 | $75.06 | $75.09 | $75.09 | 135,166 |
2024-03-06 | $75.82 | $75.82 | $74.70 | $75.11 | $75.11 | 183,926 |
2024-03-05 | $75.35 | $75.82 | $74.42 | $74.74 | $74.74 | 229,080 |
2024-03-04 | $76.47 | $76.57 | $75.54 | $76.00 | $76.00 | 162,238 |
2024-03-01 | $76.71 | $76.79 | $75.94 | $76.60 | $76.60 | 171,832 |
2024-02-29 | $77.54 | $77.57 | $76.02 | $76.40 | $76.40 | 553,788 |
2024-02-28 | $77.81 | $78.95 | $75.58 | $76.40 | $76.40 | 273,675 |
2024-02-27 | $76.64 | $77.32 | $76.23 | $76.58 | $76.58 | 209,898 |
2024-02-26 | $77.09 | $77.80 | $76.45 | $76.54 | $76.54 | 197,565 |
2024-02-23 | $78.30 | $78.30 | $77.20 | $77.28 | $77.28 | 297,212 |
2024-02-22 | $77.61 | $77.92 | $77.31 | $77.78 | $77.78 | 168,273 |
2024-02-21 | $76.21 | $77.33 | $76.07 | $77.28 | $77.28 | 120,368 |
2024-02-20 | $76.34 | $76.87 | $75.81 | $76.42 | $76.42 | 165,748 |
2024-02-16 | $77.60 | $78.28 | $76.91 | $77.16 | $77.16 | 151,542 |
2024-02-15 | $77.04 | $77.99 | $77.04 | $77.96 | $77.96 | 152,931 |
2024-02-14 | $76.49 | $77.05 | $75.86 | $76.33 | $76.33 | 91,355 |
2024-02-13 | $76.29 | $76.31 | $74.96 | $75.61 | $75.61 | 188,962 |
2024-02-12 | $78.11 | $79.60 | $78.11 | $78.85 | $78.85 | 115,192 |
2024-02-09 | $77.70 | $78.57 | $77.38 | $78.08 | $78.08 | 198,437 |
2024-02-08 | $77.86 | $78.46 | $76.90 | $77.52 | $77.52 | 135,572 |
2024-02-07 | $77.59 | $77.59 | $76.94 | $77.44 | $77.44 | 184,162 |
2024-02-06 | $76.98 | $77.75 | $76.81 | $77.59 | $77.59 | 243,260 |
2024-02-05 | $77.61 | $77.93 | $75.85 | $76.81 | $76.81 | 246,690 |
2024-02-02 | $79.53 | $79.74 | $78.41 | $78.78 | $78.78 | 221,512 |
2024-02-01 | $80.57 | $81.00 | $79.03 | $80.79 | $80.79 | 246,010 |
2024-01-31 | $81.90 | $82.50 | $79.99 | $80.08 | $80.08 | 244,923 |
2024-01-30 | $83.67 | $83.67 | $81.82 | $82.02 | $82.02 | 143,984 |
2024-01-29 | $82.29 | $83.70 | $82.18 | $83.60 | $83.60 | 271,109 |
2024-01-26 | $83.47 | $83.68 | $82.55 | $82.57 | $82.57 | 95,360 |
2024-01-25 | $81.74 | $83.26 | $81.03 | $83.18 | $83.18 | 151,209 |
2024-01-24 | $83.09 | $83.36 | $81.20 | $81.20 | $81.20 | 155,068 |
2024-01-23 | $83.75 | $83.97 | $81.52 | $81.88 | $81.88 | 262,711 |
2024-01-22 | $82.18 | $84.15 | $82.18 | $83.05 | $83.05 | 147,100 |
2024-01-19 | $80.82 | $82.08 | $80.22 | $81.95 | $81.95 | 213,712 |
2024-01-18 | $80.19 | $80.61 | $79.12 | $80.28 | $80.28 | 184,276 |
2024-01-17 | $79.44 | $79.98 | $78.60 | $79.48 | $79.48 | 182,019 |
2024-01-16 | $82.00 | $82.00 | $80.48 | $80.74 | $80.74 | 388,670 |
2024-01-12 | $83.77 | $83.90 | $81.84 | $82.16 | $82.16 | 150,314 |
2024-01-11 | $83.35 | $83.63 | $82.24 | $82.83 | $82.83 | 129,833 |
2024-01-10 | $83.89 | $84.25 | $83.58 | $84.03 | $84.03 | 164,018 |
2024-01-09 | $83.73 | $84.39 | $83.60 | $83.65 | $83.65 | 131,689 |
2024-01-08 | $82.95 | $85.25 | $82.95 | $84.77 | $84.77 | 169,096 |
2024-01-05 | $82.74 | $84.09 | $82.38 | $82.92 | $82.92 | 318,709 |
2024-01-04 | $83.01 | $83.47 | $82.46 | $82.62 | $82.62 | 164,878 |
2024-01-03 | $82.46 | $83.96 | $82.26 | $83.17 | $83.17 | 164,718 |
2024-01-02 | $84.67 | $85.51 | $84.20 | $84.71 | $84.71 | 191,694 |
2023-12-29 | $86.16 | $86.72 | $85.31 | $85.55 | $85.55 | 227,494 |
2023-12-28 | $85.90 | $86.70 | $85.80 | $86.55 | $86.55 | 108,765 |
2023-12-27 | $85.34 | $86.34 | $84.99 | $86.17 | $86.17 | 116,099 |
2023-12-26 | $83.87 | $85.35 | $83.63 | $85.13 | $85.13 | 132,738 |
2023-12-22 | $83.79 | $84.55 | $83.26 | $83.80 | $83.80 | 160,023 |
2023-12-21 | $82.41 | $83.72 | $82.29 | $83.71 | $83.71 | 152,143 |
2023-12-20 | $82.98 | $84.32 | $81.66 | $81.69 | $81.69 | 214,690 |
2023-12-19 | $83.06 | $84.49 | $83.01 | $83.30 | $83.30 | 480,277 |
2023-12-18 | $83.16 | $83.43 | $82.19 | $83.12 | $83.12 | 230,756 |
2023-12-15 | $83.27 | $83.27 | $81.75 | $82.77 | $82.77 | 400,203 |
2023-12-14 | $82.36 | $84.72 | $82.23 | $83.15 | $83.15 | 627,433 |
2023-12-13 | $77.75 | $81.46 | $77.75 | $80.73 | $80.73 | 375,637 |
2023-12-12 | $76.64 | $77.89 | $75.75 | $77.76 | $77.76 | 285,480 |
2023-12-11 | $74.99 | $76.60 | $74.96 | $76.48 | $76.48 | 192,815 |
2023-12-08 | $75.11 | $76.19 | $74.92 | $75.29 | $75.29 | 283,004 |
2023-12-07 | $75.10 | $75.40 | $74.64 | $75.18 | $75.18 | 159,703 |
2023-12-06 | $75.65 | $76.38 | $74.57 | $74.71 | $74.71 | 335,128 |
2023-12-05 | $75.41 | $76.70 | $74.91 | $75.45 | $75.45 | 177,151 |
2023-12-04 | $74.87 | $76.08 | $74.71 | $76.07 | $76.07 | 357,805 |
2023-12-01 | $73.51 | $75.30 | $73.51 | $75.12 | $75.12 | 543,324 |
2023-11-30 | $73.93 | $73.93 | $73.04 | $73.51 | $73.51 | 223,260 |
2023-11-29 | $74.00 | $74.98 | $73.61 | $74.00 | $74.00 | 355,126 |
2023-11-28 | $72.83 | $73.34 | $72.17 | $73.20 | $73.20 | 241,714 |
2023-11-27 | $73.19 | $73.77 | $72.95 | $73.06 | $73.06 | 273,185 |
2023-11-24 | $73.25 | $73.94 | $72.97 | $73.47 | $73.47 | 112,289 |
2023-11-22 | $73.24 | $73.53 | $72.34 | $72.90 | $72.90 | 307,659 |
2023-11-21 | $73.18 | $73.24 | $72.10 | $72.58 | $72.58 | 271,181 |
2023-11-20 | $74.10 | $74.17 | $73.25 | $73.83 | $73.83 | 279,057 |
2023-11-17 | $74.15 | $74.70 | $73.26 | $73.78 | $73.78 | 233,283 |
2023-11-16 | $74.70 | $74.82 | $73.79 | $74.01 | $74.01 | 351,918 |
2023-11-15 | $74.05 | $75.03 | $74.05 | $74.61 | $74.61 | 519,017 |
2023-11-14 | $73.02 | $75.86 | $72.55 | $74.48 | $74.48 | 277,449 |
2023-11-13 | $69.89 | $70.83 | $69.62 | $70.25 | $70.25 | 203,263 |
2023-11-10 | $70.07 | $71.37 | $69.66 | $70.57 | $70.57 | 189,414 |
2023-11-09 | $72.81 | $72.81 | $69.38 | $69.62 | $69.62 | 244,782 |
2023-11-08 | $72.76 | $73.81 | $72.53 | $72.99 | $72.99 | 301,455 |
2023-11-07 | $71.07 | $73.17 | $70.05 | $72.49 | $72.49 | 333,740 |
2023-11-06 | $72.60 | $72.62 | $71.73 | $71.93 | $71.93 | 285,460 |
2023-11-03 | $72.11 | $73.87 | $71.88 | $72.83 | $72.83 | 348,467 |
2023-11-02 | $69.00 | $70.98 | $68.76 | $70.68 | $70.68 | 304,366 |
2023-11-01 | $66.96 | $68.38 | $65.95 | $68.04 | $68.04 | 176,961 |
2023-10-31 | $66.52 | $67.06 | $66.23 | $66.33 | $66.33 | 218,688 |
2023-10-30 | $66.45 | $66.75 | $65.67 | $66.25 | $66.25 | 296,933 |
2023-10-27 | $66.65 | $66.65 | $65.42 | $65.63 | $65.63 | 274,988 |
2023-10-26 | $67.34 | $67.85 | $66.77 | $66.82 | $66.82 | 331,006 |
2023-10-25 | $66.66 | $67.33 | $66.02 | $67.01 | $67.01 | 214,922 |
2023-10-24 | $67.00 | $67.39 | $66.56 | $67.31 | $67.31 | 230,700 |
2023-10-23 | $66.18 | $67.95 | $66.05 | $66.83 | $66.83 | 308,762 |
2023-10-20 | $67.43 | $67.43 | $66.45 | $66.79 | $66.79 | 183,271 |
2023-10-19 | $66.37 | $68.27 | $66.21 | $66.64 | $66.64 | 183,700 |
2023-10-18 | $69.40 | $69.50 | $66.24 | $66.45 | $66.45 | 380,016 |
2023-10-17 | $68.74 | $70.66 | $68.55 | $69.96 | $69.96 | 290,236 |
2023-10-16 | $68.08 | $69.75 | $67.82 | $69.21 | $69.21 | 284,095 |
2023-10-13 | $69.00 | $69.00 | $67.11 | $67.85 | $67.85 | 202,792 |
2023-10-12 | $70.30 | $70.30 | $67.83 | $68.47 | $68.47 | 242,565 |
2023-10-11 | $70.00 | $70.50 | $69.49 | $69.85 | $69.85 | 120,934 |
2023-10-10 | $69.25 | $70.77 | $69.07 | $69.79 | $69.79 | 182,887 |
2023-10-09 | $68.94 | $69.33 | $68.17 | $69.04 | $69.04 | 344,611 |
2023-10-06 | $69.26 | $69.56 | $68.32 | $68.67 | $68.67 | 368,355 |
2023-10-05 | $70.15 | $70.31 | $69.41 | $69.69 | $69.69 | 225,293 |
2023-10-04 | $70.17 | $70.74 | $69.61 | $70.53 | $70.53 | 199,488 |
2023-10-03 | $70.73 | $71.46 | $70.11 | $70.44 | $70.44 | 253,266 |
2023-10-02 | $74.01 | $74.20 | $71.55 | $71.91 | $71.91 | 331,945 |
2023-09-29 | $74.50 | $75.59 | $73.69 | $74.13 | $74.13 | 178,311 |
2023-09-28 | $73.81 | $74.79 | $73.73 | $74.40 | $74.40 | 178,095 |
2023-09-27 | $73.74 | $74.38 | $73.06 | $73.69 | $73.69 | 248,045 |
2023-09-26 | $73.65 | $74.20 | $73.15 | $73.54 | $73.54 | 195,275 |
2023-09-25 | $74.04 | $74.37 | $73.53 | $73.91 | $73.91 | 149,086 |
2023-09-22 | $74.50 | $75.17 | $73.86 | $74.30 | $74.30 | 130,108 |
2023-09-21 | $75.40 | $75.60 | $74.08 | $74.66 | $74.66 | 146,980 |
2023-09-20 | $75.77 | $76.92 | $75.25 | $76.12 | $76.12 | 112,338 |
2023-09-19 | $76.45 | $76.95 | $75.58 | $75.87 | $75.87 | 111,044 |
2023-09-18 | $76.94 | $77.02 | $76.00 | $76.24 | $76.24 | 73,411 |
2023-09-15 | $76.22 | $77.24 | $75.60 | $76.86 | $76.86 | 368,563 |
2023-09-14 | $76.74 | $76.74 | $75.60 | $76.55 | $76.55 | 98,233 |
2023-09-13 | $76.63 | $76.98 | $75.48 | $75.67 | $75.67 | 171,791 |
2023-09-12 | $76.99 | $77.38 | $75.66 | $76.49 | $76.49 | 176,436 |
2023-09-11 | $77.22 | $77.73 | $76.82 | $77.47 | $77.47 | 165,224 |
2023-09-08 | $78.12 | $78.12 | $76.94 | $77.15 | $77.15 | 175,696 |
2023-09-07 | $78.00 | $78.75 | $77.30 | $77.81 | $77.81 | 191,096 |
2023-09-06 | $78.64 | $78.98 | $77.18 | $78.79 | $78.79 | 134,520 |
2023-09-05 | $79.75 | $80.12 | $78.09 | $78.12 | $78.12 | 133,364 |
2023-09-01 | $79.02 | $80.47 | $78.72 | $80.12 | $80.12 | 190,036 |
2023-08-31 | $78.86 | $79.73 | $78.55 | $78.65 | $78.65 | 206,948 |
2023-08-30 | $77.95 | $79.00 | $77.95 | $78.61 | $78.61 | 97,329 |
2023-08-29 | $77.51 | $79.06 | $77.01 | $78.36 | $78.36 | 113,438 |
2023-08-28 | $77.09 | $78.14 | $76.80 | $77.70 | $77.70 | 154,655 |
2023-08-25 | $76.23 | $78.02 | $76.04 | $76.42 | $76.42 | 114,777 |
2023-08-24 | $77.62 | $78.17 | $76.28 | $76.84 | $76.84 | 81,534 |
2023-08-23 | $75.84 | $77.50 | $75.72 | $77.14 | $77.14 | 106,790 |
2023-08-22 | $75.96 | $76.05 | $74.75 | $75.19 | $75.19 | 165,105 |
2023-08-21 | $76.58 | $77.25 | $74.73 | $75.61 | $75.61 | 121,500 |
2023-08-18 | $74.57 | $76.59 | $74.57 | $75.74 | $75.74 | 113,171 |
2023-08-17 | $75.10 | $76.16 | $74.31 | $75.54 | $75.54 | 229,525 |
2023-08-16 | $75.00 | $76.32 | $74.78 | $74.95 | $74.95 | 214,205 |
2023-08-15 | $78.40 | $78.70 | $75.48 | $75.92 | $75.92 | 137,086 |
2023-08-14 | $79.48 | $80.33 | $78.03 | $78.17 | $78.17 | 121,207 |
2023-08-11 | $77.92 | $79.02 | $77.38 | $78.76 | $78.76 | 113,923 |
2023-08-10 | $79.58 | $80.79 | $77.83 | $78.64 | $78.64 | 204,118 |
2023-08-09 | $82.75 | $83.30 | $78.25 | $78.49 | $78.49 | 309,251 |
2023-08-08 | $83.95 | $85.08 | $83.16 | $84.77 | $84.77 | 172,896 |
2023-08-07 | $82.86 | $85.00 | $82.86 | $84.98 | $84.98 | 95,705 |
2023-08-04 | $82.55 | $83.89 | $82.34 | $83.05 | $83.05 | 186,163 |
2023-08-03 | $84.66 | $84.77 | $82.22 | $82.67 | $82.67 | 105,528 |
2023-08-02 | $84.27 | $85.08 | $83.79 | $84.94 | $84.94 | 133,653 |
2023-08-01 | $83.78 | $85.02 | $83.28 | $84.87 | $84.87 | 228,283 |
2023-07-31 | $83.51 | $85.09 | $83.51 | $84.43 | $84.43 | 144,473 |
2023-07-28 | $84.20 | $85.02 | $83.60 | $83.87 | $83.87 | 101,319 |
2023-07-27 | $85.37 | $85.77 | $83.05 | $83.51 | $83.51 | 191,668 |
2023-07-26 | $84.27 | $85.27 | $83.67 | $84.92 | $84.92 | 105,182 |
2023-07-25 | $84.79 | $85.37 | $84.38 | $84.51 | $84.51 | 74,324 |
2023-07-24 | $84.10 | $85.62 | $84.10 | $84.66 | $84.66 | 132,090 |
2023-07-21 | $85.04 | $85.12 | $84.22 | $84.25 | $84.25 | 86,446 |
2023-07-20 | $84.88 | $84.88 | $82.77 | $84.17 | $84.17 | 129,309 |
2023-07-19 | $84.59 | $84.95 | $83.24 | $84.57 | $84.57 | 118,915 |
2023-07-18 | $82.72 | $84.74 | $82.72 | $83.92 | $83.92 | 216,073 |
2023-07-17 | $82.19 | $82.80 | $81.67 | $82.49 | $82.49 | 230,564 |
2023-07-14 | $83.33 | $83.33 | $81.50 | $81.97 | $81.97 | 103,228 |
2023-07-13 | $82.07 | $83.31 | $82.04 | $83.07 | $83.07 | 155,309 |
2023-07-12 | $82.40 | $82.90 | $81.56 | $81.66 | $81.66 | 154,775 |
2023-07-11 | $80.74 | $81.86 | $80.74 | $80.99 | $80.99 | 126,453 |
2023-07-10 | $78.80 | $80.40 | $78.64 | $80.32 | $80.32 | 198,258 |
2023-07-07 | $77.83 | $79.89 | $77.83 | $78.98 | $78.98 | 237,817 |
2023-07-06 | $77.48 | $77.72 | $75.89 | $77.57 | $77.57 | 129,216 |
2023-07-05 | $79.64 | $79.64 | $78.22 | $78.66 | $78.66 | 176,396 |
2023-07-03 | $78.37 | $80.29 | $78.37 | $79.68 | $79.68 | 92,310 |
2023-06-30 | $78.88 | $79.51 | $77.65 | $78.92 | $78.92 | 270,231 |
2023-06-29 | $77.56 | $78.93 | $77.30 | $78.30 | $78.30 | 187,141 |
2023-06-28 | $76.12 | $77.75 | $75.99 | $77.69 | $77.69 | 226,096 |
2023-06-27 | $75.09 | $76.21 | $74.83 | $76.04 | $76.04 | 169,607 |
2023-06-26 | $75.18 | $75.76 | $74.74 | $74.91 | $74.91 | 199,655 |
2023-06-23 | $74.71 | $75.57 | $74.70 | $75.25 | $75.25 | 494,877 |
2023-06-22 | $74.53 | $75.19 | $74.40 | $75.19 | $75.19 | 147,767 |
2023-06-21 | $74.45 | $75.32 | $74.08 | $74.95 | $74.95 | 213,483 |
2023-06-20 | $75.34 | $75.38 | $74.55 | $74.75 | $74.75 | 330,301 |
2023-06-16 | $77.01 | $77.01 | $75.67 | $76.10 | $76.10 | 194,552 |
2023-06-15 | $76.10 | $76.50 | $75.37 | $76.47 | $76.47 | 238,110 |
2023-06-14 | $76.09 | $77.13 | $75.12 | $76.67 | $76.67 | 160,118 |
2023-06-13 | $75.62 | $77.42 | $75.62 | $76.38 | $76.38 | 111,702 |
2023-06-12 | $77.00 | $77.35 | $75.60 | $75.63 | $75.63 | 130,682 |
2023-06-09 | $77.86 | $77.87 | $76.51 | $77.12 | $77.12 | 202,521 |
2023-06-08 | $79.21 | $79.21 | $77.70 | $77.84 | $77.84 | 138,162 |
2023-06-07 | $79.30 | $79.83 | $78.85 | $79.39 | $79.39 | 138,445 |
2023-06-06 | $77.41 | $78.44 | $77.00 | $78.40 | $78.40 | 106,600 |
2023-06-05 | $78.20 | $78.25 | $75.42 | $77.05 | $77.05 | 135,800 |
2023-06-02 | $76.08 | $77.81 | $75.96 | $77.64 | $77.64 | 143,286 |
2023-06-01 | $74.40 | $75.19 | $73.95 | $75.04 | $75.04 | 133,518 |
2023-05-31 | $74.73 | $75.37 | $73.52 | $74.57 | $74.57 | 448,772 |
2023-05-30 | $74.80 | $75.16 | $74.15 | $74.63 | $74.63 | 162,850 |
2023-05-26 | $73.93 | $74.83 | $73.60 | $74.59 | $74.59 | 167,942 |
2023-05-25 | $74.03 | $74.40 | $73.30 | $73.74 | $73.74 | 175,678 |
2023-05-24 | $73.89 | $74.02 | $72.69 | $73.75 | $73.75 | 213,093 |
2023-05-23 | $74.72 | $75.89 | $73.85 | $74.28 | $74.28 | 293,694 |
2023-05-22 | $74.87 | $75.42 | $74.07 | $74.89 | $74.89 | 123,641 |
2023-05-19 | $75.96 | $76.20 | $73.94 | $74.31 | $74.31 | 266,859 |
2023-05-18 | $75.10 | $75.35 | $74.34 | $75.29 | $75.29 | 130,054 |
2023-05-17 | $73.02 | $75.77 | $72.56 | $75.57 | $75.57 | 187,319 |
2023-05-16 | $74.75 | $74.99 | $72.51 | $72.58 | $72.58 | 247,642 |
2023-05-15 | $75.85 | $75.98 | $74.80 | $75.30 | $75.30 | 127,166 |
2023-05-12 | $75.34 | $75.74 | $74.59 | $75.71 | $75.71 | 220,918 |
2023-05-11 | $75.10 | $75.41 | $74.58 | $74.96 | $74.96 | 185,161 |
2023-05-10 | $75.93 | $76.44 | $74.93 | $75.41 | $75.41 | 159,007 |
2023-05-09 | $73.74 | $76.31 | $73.24 | $74.98 | $74.98 | 330,130 |
2023-05-08 | $76.01 | $77.67 | $75.85 | $76.70 | $76.70 | 198,167 |
2023-05-05 | $75.58 | $76.83 | $75.33 | $76.64 | $76.64 | 218,170 |
2023-05-04 | $74.26 | $75.26 | $73.64 | $74.44 | $74.44 | 155,810 |
2023-05-03 | $75.83 | $76.49 | $74.69 | $74.86 | $74.86 | 147,836 |
2023-05-02 | $76.54 | $76.66 | $74.53 | $75.46 | $75.46 | 146,638 |
2023-05-01 | $77.12 | $78.14 | $76.83 | $77.15 | $77.15 | 135,503 |
2023-04-28 | $76.77 | $78.06 | $76.77 | $77.37 | $77.37 | 113,968 |
2023-04-27 | $75.37 | $76.90 | $75.18 | $76.82 | $76.82 | 117,881 |
2023-04-26 | $74.51 | $75.35 | $73.81 | $74.61 | $74.61 | 244,757 |
2023-04-25 | $75.58 | $75.80 | $74.74 | $74.98 | $74.98 | 198,285 |
2023-04-24 | $76.68 | $76.75 | $74.96 | $76.32 | $76.32 | 246,251 |
2023-04-21 | $76.96 | $77.25 | $76.10 | $76.93 | $76.93 | 95,154 |
2023-04-20 | $75.92 | $77.42 | $75.76 | $76.45 | $76.45 | 154,594 |
2023-04-19 | $76.84 | $76.97 | $76.18 | $76.35 | $76.35 | 198,513 |
2023-04-18 | $78.79 | $79.15 | $76.88 | $77.51 | $77.51 | 167,191 |
2023-04-17 | $76.07 | $78.55 | $75.91 | $78.24 | $78.24 | 216,591 |
2023-04-14 | $75.62 | $76.20 | $74.89 | $75.90 | $75.90 | 251,401 |
2023-04-13 | $75.47 | $76.01 | $74.50 | $75.59 | $75.59 | 186,328 |
2023-04-12 | $77.07 | $77.07 | $74.65 | $74.75 | $74.75 | 151,089 |
2023-04-11 | $75.42 | $76.63 | $75.28 | $76.16 | $76.16 | 328,824 |
2023-04-10 | $75.16 | $75.72 | $74.67 | $75.32 | $75.32 | 306,101 |
2023-04-06 | $75.62 | $75.89 | $75.15 | $75.74 | $75.74 | 186,705 |
2023-04-05 | $77.09 | $77.12 | $75.34 | $75.52 | $75.52 | 192,241 |
2023-04-04 | $79.62 | $80.29 | $77.16 | $77.39 | $77.39 | 196,249 |
2023-04-03 | $79.77 | $81.12 | $79.04 | $79.70 | $79.70 | 186,063 |
2023-03-31 | $78.82 | $80.03 | $78.80 | $80.00 | $80.00 | 141,578 |
2023-03-30 | $77.66 | $78.52 | $77.36 | $78.36 | $78.36 | 187,281 |
2023-03-29 | $77.00 | $78.07 | $75.99 | $76.84 | $76.84 | 261,225 |
2023-03-28 | $76.13 | $77.41 | $75.51 | $76.64 | $76.64 | 256,844 |
2023-03-27 | $77.38 | $77.38 | $75.83 | $76.27 | $76.27 | 236,218 |
2023-03-24 | $74.24 | $76.65 | $73.78 | $76.21 | $76.21 | 158,595 |
2023-03-23 | $76.51 | $77.61 | $74.51 | $74.94 | $74.94 | 184,749 |
2023-03-22 | $78.18 | $78.60 | $75.93 | $76.08 | $76.08 | 185,394 |
2023-03-21 | $76.89 | $78.68 | $76.79 | $78.20 | $78.20 | 208,792 |
2023-03-20 | $75.36 | $76.58 | $75.00 | $75.59 | $75.59 | 226,940 |
2023-03-17 | $77.43 | $78.00 | $74.65 | $74.68 | $74.68 | 357,770 |
2023-03-16 | $75.00 | $78.94 | $74.49 | $78.63 | $78.63 | 325,858 |
2023-03-15 | $73.15 | $75.78 | $72.58 | $75.59 | $75.59 | 260,942 |
2023-03-14 | $76.65 | $77.08 | $74.63 | $75.23 | $75.23 | 306,217 |
2023-03-13 | $73.87 | $76.69 | $72.96 | $75.13 | $75.13 | 289,821 |
2023-03-10 | $78.36 | $78.41 | $75.17 | $75.36 | $75.36 | 165,045 |
2023-03-09 | $81.83 | $82.05 | $78.49 | $78.74 | $78.74 | 151,251 |
2023-03-08 | $80.72 | $82.00 | $80.07 | $81.97 | $81.97 | 155,729 |
2023-03-07 | $83.36 | $83.65 | $80.32 | $80.41 | $80.41 | 193,958 |
2023-03-06 | $84.81 | $85.25 | $83.11 | $83.67 | $83.67 | 213,548 |
2023-03-03 | $84.04 | $84.75 | $83.63 | $84.59 | $84.59 | 144,381 |
2023-03-02 | $82.28 | $83.87 | $82.25 | $83.55 | $83.55 | 118,358 |
2023-03-01 | $82.85 | $82.85 | $81.35 | $82.57 | $82.57 | 167,140 |
2023-02-28 | $83.24 | $84.87 | $82.48 | $83.12 | $83.12 | 345,206 |
2023-02-27 | $83.86 | $85.12 | $83.00 | $84.39 | $84.39 | 243,913 |
2023-02-24 | $83.60 | $84.09 | $81.52 | $82.84 | $82.84 | 204,561 |
2023-02-23 | $86.56 | $86.56 | $83.37 | $85.01 | $85.01 | 209,557 |
2023-02-22 | $85.85 | $86.64 | $84.93 | $85.72 | $85.72 | 181,886 |
2023-02-21 | $87.50 | $88.01 | $84.82 | $85.82 | $85.82 | 365,092 |
2023-02-17 | $88.89 | $89.35 | $87.50 | $88.10 | $88.10 | 205,223 |
2023-02-16 | $87.82 | $89.40 | $87.82 | $89.11 | $89.11 | 259,490 |
2023-02-15 | $87.19 | $89.58 | $87.00 | $89.18 | $89.18 | 240,875 |
2023-02-14 | $86.38 | $88.06 | $85.72 | $87.98 | $87.98 | 229,452 |
2023-02-13 | $85.52 | $86.87 | $84.69 | $86.81 | $86.81 | 109,688 |
2023-02-10 | $83.14 | $85.39 | $83.14 | $85.27 | $85.27 | 108,015 |
2023-02-09 | $87.03 | $87.63 | $83.67 | $83.67 | $83.67 | 216,733 |
2023-02-08 | $86.70 | $87.22 | $85.51 | $86.15 | $86.15 | 159,535 |
2023-02-07 | $85.75 | $87.16 | $84.62 | $87.11 | $87.11 | 119,124 |
2023-02-06 | $86.67 | $87.26 | $85.31 | $85.81 | $85.81 | 186,814 |
2023-02-03 | $86.81 | $88.49 | $86.39 | $88.00 | $88.00 | 255,624 |
2023-02-02 | $85.21 | $88.97 | $84.92 | $88.14 | $88.14 | 196,867 |
2023-02-01 | $85.23 | $85.26 | $82.72 | $84.33 | $84.33 | 240,256 |
2023-01-31 | $85.67 | $86.34 | $84.47 | $85.49 | $85.49 | 224,927 |
2023-01-30 | $85.22 | $85.77 | $84.76 | $85.37 | $85.37 | 176,160 |
2023-01-27 | $84.00 | $86.28 | $83.86 | $86.10 | $86.10 | 165,873 |
2023-01-26 | $84.33 | $84.99 | $83.54 | $84.16 | $84.16 | 116,820 |
2023-01-25 | $83.39 | $83.86 | $82.16 | $83.56 | $83.56 | 351,989 |
2023-01-24 | $82.10 | $82.95 | $81.12 | $82.86 | $82.86 | 240,061 |
2023-01-23 | $80.50 | $82.02 | $79.42 | $81.54 | $81.54 | 107,518 |
2023-01-20 | $81.66 | $81.66 | $80.02 | $80.81 | $80.81 | 118,552 |
2023-01-19 | $80.41 | $81.24 | $80.01 | $81.02 | $81.02 | 142,730 |
2023-01-18 | $82.73 | $84.21 | $80.85 | $81.30 | $81.30 | 109,585 |
2023-01-17 | $81.87 | $83.86 | $81.87 | $82.62 | $82.62 | 301,100 |
2023-01-13 | $81.12 | $82.18 | $80.77 | $82.07 | $82.07 | 192,611 |
2023-01-12 | $81.12 | $82.50 | $81.05 | $82.33 | $82.33 | 174,165 |
2023-01-11 | $78.70 | $81.28 | $78.38 | $80.92 | $80.92 | 178,928 |
2023-01-10 | $77.53 | $78.61 | $77.53 | $78.36 | $78.36 | 166,102 |
2023-01-09 | $78.42 | $79.49 | $77.83 | $78.00 | $78.00 | 210,933 |
2023-01-06 | $76.80 | $78.47 | $76.26 | $78.21 | $78.21 | 207,941 |
2023-01-05 | $76.59 | $76.59 | $75.09 | $76.31 | $76.31 | 215,954 |
2023-01-04 | $76.47 | $78.66 | $76.47 | $77.53 | $77.53 | 282,725 |
2023-01-03 | $77.39 | $79.13 | $75.52 | $76.16 | $76.16 | 460,685 |
2022-12-30 | $75.04 | $77.25 | $75.04 | $76.42 | $76.42 | 273,044 |
2022-12-29 | $74.93 | $76.79 | $74.68 | $76.42 | $76.42 | 130,036 |
2022-12-28 | $77.57 | $77.94 | $74.32 | $74.41 | $74.41 | 172,387 |
2022-12-27 | $76.81 | $77.46 | $75.87 | $77.40 | $77.40 | 162,442 |
2022-12-23 | $75.54 | $77.30 | $75.21 | $77.24 | $77.24 | 161,660 |
2022-12-22 | $74.44 | $75.15 | $73.74 | $75.00 | $75.00 | 208,974 |
2022-12-21 | $75.47 | $75.65 | $74.81 | $75.30 | $75.30 | 376,207 |
2022-12-20 | $74.54 | $75.91 | $74.25 | $74.91 | $74.91 | 240,125 |
2022-12-19 | $77.62 | $77.62 | $75.04 | $75.05 | $75.05 | 280,528 |
2022-12-16 | $76.04 | $77.91 | $75.70 | $77.83 | $77.83 | 516,596 |
2022-12-15 | $77.52 | $77.77 | $75.90 | $77.35 | $77.35 | 294,544 |
2022-12-14 | $77.93 | $79.65 | $77.93 | $78.93 | $78.93 | 171,925 |
2022-12-13 | $78.83 | $79.29 | $77.08 | $78.16 | $78.16 | 224,998 |
2022-12-12 | $77.14 | $77.63 | $75.71 | $76.15 | $76.15 | 283,074 |
2022-12-09 | $76.96 | $77.83 | $76.71 | $77.23 | $77.23 | 444,227 |
2022-12-08 | $74.46 | $78.83 | $74.31 | $77.57 | $77.57 | 465,382 |
2022-12-07 | $72.75 | $73.93 | $72.60 | $73.54 | $73.54 | 322,550 |
2022-12-06 | $72.86 | $73.41 | $72.35 | $73.17 | $73.17 | 575,195 |
2022-12-05 | $74.92 | $74.92 | $72.47 | $72.80 | $72.80 | 224,171 |
2022-12-02 | $74.01 | $75.73 | $74.01 | $75.53 | $75.53 | 286,875 |
2022-12-01 | $75.66 | $76.16 | $74.16 | $75.15 | $75.15 | 330,833 |
2022-11-30 | $71.18 | $74.58 | $70.33 | $74.54 | $74.54 | 602,983 |
2022-11-29 | $69.63 | $71.47 | $69.63 | $71.26 | $71.26 | 433,618 |
2022-11-28 | $69.83 | $69.95 | $69.50 | $69.78 | $69.78 | 507,575 |
2022-11-25 | $69.72 | $69.98 | $69.70 | $69.81 | $69.81 | 124,186 |
2022-11-23 | $69.64 | $69.89 | $69.50 | $69.85 | $69.85 | 227,941 |
2022-11-22 | $68.70 | $69.61 | $68.70 | $69.55 | $69.55 | 209,299 |
2022-11-21 | $68.30 | $69.06 | $68.08 | $68.67 | $68.67 | 389,666 |
2022-11-18 | $69.20 | $69.20 | $67.99 | $68.42 | $68.42 | 307,618 |
2022-11-17 | $68.00 | $68.67 | $68.00 | $68.60 | $68.60 | 287,606 |
2022-11-16 | $68.80 | $69.20 | $68.11 | $68.75 | $68.75 | 266,022 |
2022-11-15 | $69.46 | $69.75 | $68.19 | $69.25 | $69.25 | 376,739 |
2022-11-14 | $67.28 | $69.97 | $66.90 | $68.45 | $68.45 | 394,125 |
2022-11-11 | $68.05 | $68.50 | $67.26 | $67.70 | $67.70 | 391,422 |
2022-11-10 | $63.28 | $66.77 | $63.28 | $66.35 | $66.35 | 547,265 |
2022-11-09 | $62.40 | $62.66 | $59.80 | $60.25 | $60.25 | 458,782 |
2022-11-08 | $62.05 | $63.32 | $61.71 | $62.92 | $62.92 | 538,298 |
2022-11-07 | $61.95 | $62.22 | $60.97 | $61.96 | $61.96 | 468,485 |
2022-11-04 | $60.66 | $61.21 | $59.50 | $61.19 | $61.19 | 533,089 |
2022-11-03 | $59.59 | $61.93 | $58.80 | $59.98 | $59.98 | 401,302 |
2022-11-02 | $61.18 | $62.73 | $59.69 | $60.00 | $60.00 | 375,575 |
2022-11-01 | $62.20 | $62.79 | $61.52 | $62.00 | $62.00 | 199,268 |
2022-10-31 | $60.14 | $62.20 | $59.80 | $61.35 | $61.35 | 316,491 |
2022-10-28 | $59.63 | $60.83 | $59.37 | $60.35 | $60.35 | 318,898 |
2022-10-27 | $60.00 | $60.79 | $59.57 | $59.76 | $59.76 | 206,663 |
2022-10-26 | $60.25 | $61.02 | $59.50 | $59.68 | $59.68 | 283,991 |
2022-10-25 | $58.70 | $60.84 | $58.55 | $60.08 | $60.08 | 267,795 |
2022-10-24 | $58.56 | $58.95 | $57.98 | $58.60 | $58.60 | 230,803 |
2022-10-21 | $57.94 | $58.44 | $57.10 | $58.44 | $58.44 | 332,738 |
2022-10-20 | $57.54 | $58.00 | $56.92 | $57.72 | $57.72 | 227,722 |
2022-10-19 | $58.00 | $58.42 | $57.23 | $57.41 | $57.41 | 340,378 |
2022-10-18 | $58.54 | $59.33 | $58.10 | $58.67 | $58.67 | 414,677 |
2022-10-17 | $58.25 | $58.50 | $57.59 | $57.87 | $57.87 | 294,936 |
2022-10-14 | $58.58 | $58.80 | $56.56 | $57.17 | $57.17 | 466,328 |
2022-10-13 | $52.18 | $55.07 | $50.90 | $54.87 | $54.87 | 244,242 |
2022-10-12 | $54.16 | $54.16 | $52.79 | $53.55 | $53.55 | 251,265 |
2022-10-11 | $54.22 | $54.69 | $52.61 | $54.21 | $54.21 | 332,629 |
2022-10-10 | $55.30 | $55.50 | $54.27 | $54.98 | $54.98 | 205,478 |
2022-10-07 | $56.45 | $56.73 | $54.63 | $54.99 | $54.99 | 183,051 |
2022-10-06 | $58.00 | $58.70 | $57.11 | $57.62 | $57.62 | 173,511 |
2022-10-05 | $59.31 | $59.99 | $57.59 | $58.55 | $58.55 | 156,954 |
2022-10-04 | $57.81 | $60.77 | $57.81 | $60.75 | $60.75 | 222,096 |
2022-10-03 | $56.68 | $57.29 | $54.74 | $56.65 | $56.65 | 171,351 |
2022-09-30 | $54.91 | $55.94 | $54.91 | $55.39 | $55.39 | 321,346 |
2022-09-29 | $55.05 | $55.13 | $53.19 | $54.86 | $54.86 | 207,404 |
2022-09-28 | $54.69 | $56.80 | $54.40 | $56.16 | $56.16 | 238,563 |
2022-09-27 | $56.50 | $56.85 | $54.01 | $54.12 | $54.12 | 395,006 |
2022-09-26 | $57.85 | $58.12 | $55.13 | $55.62 | $55.62 | 335,962 |
2022-09-23 | $60.00 | $60.47 | $57.54 | $58.41 | $58.41 | 299,233 |
2022-09-22 | $63.22 | $63.22 | $60.48 | $60.83 | $60.83 | 262,619 |
2022-09-21 | $65.75 | $66.33 | $63.45 | $63.49 | $63.49 | 208,459 |
2022-09-20 | $66.16 | $66.44 | $64.81 | $65.00 | $65.00 | 224,687 |
2022-09-19 | $65.34 | $67.21 | $65.34 | $66.94 | $66.94 | 509,980 |
2022-09-16 | $64.86 | $65.94 | $64.50 | $65.74 | $65.74 | 741,145 |
2022-09-15 | $66.16 | $68.25 | $65.31 | $65.64 | $65.64 | 292,828 |
2022-09-14 | $66.07 | $66.75 | $65.14 | $66.33 | $66.33 | 398,431 |
2022-09-13 | $67.67 | $68.32 | $66.22 | $66.63 | $66.63 | 256,009 |
2022-09-12 | $68.95 | $69.77 | $68.15 | $69.71 | $69.71 | 278,611 |
2022-09-09 | $67.99 | $68.86 | $67.53 | $68.31 | $68.31 | 241,069 |
2022-09-08 | $64.99 | $67.46 | $64.83 | $67.32 | $67.32 | 322,325 |
2022-09-07 | $63.33 | $65.45 | $63.20 | $65.40 | $65.40 | 181,784 |
2022-09-06 | $64.79 | $64.79 | $61.63 | $63.33 | $63.33 | 273,130 |
2022-09-02 | $65.07 | $66.08 | $64.17 | $64.47 | $64.47 | 215,672 |
2022-09-01 | $63.36 | $64.92 | $62.46 | $64.82 | $64.82 | 303,947 |
2022-08-31 | $65.50 | $65.71 | $63.51 | $63.63 | $63.63 | 526,455 |
2022-08-30 | $65.11 | $65.13 | $63.98 | $64.99 | $64.99 | 217,389 |
2022-08-29 | $65.62 | $65.62 | $64.64 | $64.67 | $64.67 | 225,525 |
2022-08-26 | $69.97 | $69.97 | $66.06 | $66.12 | $66.12 | 250,694 |
2022-08-25 | $68.05 | $69.76 | $67.89 | $69.76 | $69.76 | 162,949 |
2022-08-24 | $66.54 | $67.89 | $66.54 | $67.79 | $67.79 | 156,608 |
2022-08-23 | $67.02 | $67.80 | $66.20 | $66.65 | $66.65 | 167,885 |
2022-08-22 | $67.57 | $67.96 | $66.15 | $66.56 | $66.56 | 174,736 |
2022-08-19 | $71.14 | $71.14 | $68.45 | $69.03 | $69.03 | 184,614 |
2022-08-18 | $71.53 | $71.66 | $70.89 | $71.66 | $71.66 | 194,308 |
2022-08-17 | $71.80 | $71.81 | $70.52 | $71.28 | $71.28 | 142,041 |
2022-08-16 | $73.21 | $73.57 | $72.25 | $72.80 | $72.80 | 175,314 |
2022-08-15 | $72.41 | $73.21 | $71.73 | $73.12 | $73.12 | 205,022 |
2022-08-12 | $72.64 | $73.40 | $71.84 | $73.39 | $73.39 | 228,495 |
2022-08-11 | $73.08 | $73.47 | $72.08 | $72.23 | $72.23 | 263,724 |
2022-08-10 | $72.19 | $73.19 | $71.81 | $72.62 | $72.62 | 234,670 |
2022-08-09 | $72.12 | $72.52 | $70.19 | $70.78 | $70.78 | 240,588 |
2022-08-08 | $72.60 | $73.09 | $70.74 | $72.40 | $72.40 | 278,480 |
2022-08-05 | $70.35 | $71.72 | $70.32 | $71.38 | $71.38 | 295,251 |
2022-08-04 | $72.00 | $73.33 | $69.95 | $71.32 | $71.32 | 257,049 |
2022-08-03 | $68.83 | $70.14 | $68.68 | $69.80 | $69.80 | 166,965 |
2022-08-02 | $69.57 | $69.99 | $68.50 | $68.65 | $68.65 | 158,941 |
2022-08-01 | $70.27 | $70.79 | $68.99 | $70.08 | $70.08 | 167,113 |
2022-07-29 | $71.09 | $71.60 | $70.74 | $70.89 | $70.89 | 173,992 |
2022-07-28 | $71.29 | $72.60 | $70.86 | $71.46 | $71.46 | 237,285 |
2022-07-27 | $70.48 | $71.46 | $69.92 | $71.32 | $71.32 | 159,926 |
2022-07-26 | $70.35 | $70.44 | $69.49 | $69.81 | $69.81 | 253,895 |
2022-07-25 | $68.74 | $70.63 | $68.57 | $69.82 | $69.82 | 196,960 |
2022-07-22 | $69.69 | $70.09 | $68.74 | $68.93 | $68.93 | 161,278 |
2022-07-21 | $68.78 | $69.35 | $67.58 | $69.35 | $69.35 | 174,661 |
2022-07-20 | $69.67 | $70.29 | $68.71 | $69.10 | $69.10 | 206,182 |
2022-07-19 | $68.15 | $69.48 | $67.46 | $69.45 | $69.45 | 251,508 |
2022-07-18 | $67.42 | $68.09 | $66.50 | $66.84 | $66.84 | 320,694 |
2022-07-15 | $65.81 | $67.59 | $65.01 | $66.73 | $66.73 | 185,640 |
2022-07-14 | $64.56 | $65.32 | $64.23 | $65.21 | $65.21 | 133,197 |
2022-07-13 | $66.03 | $66.51 | $65.49 | $66.22 | $66.22 | 161,833 |
2022-07-12 | $66.94 | $68.55 | $66.74 | $67.33 | $67.33 | 278,444 |
2022-07-11 | $68.02 | $68.14 | $66.88 | $67.49 | $67.49 | 236,398 |
2022-07-08 | $69.66 | $69.95 | $68.57 | $68.80 | $68.80 | 329,815 |
2022-07-07 | $68.05 | $70.59 | $68.05 | $69.60 | $69.60 | 192,711 |
2022-07-06 | $69.24 | $69.99 | $67.53 | $67.63 | $67.63 | 381,136 |
2022-07-05 | $68.86 | $69.43 | $67.92 | $69.29 | $69.29 | 318,834 |
2022-07-01 | $67.69 | $70.30 | $67.69 | $70.25 | $70.25 | 325,788 |
2022-06-30 | $66.99 | $68.59 | $65.86 | $68.05 | $68.05 | 397,987 |
2022-06-29 | $67.29 | $68.17 | $66.81 | $67.93 | $67.93 | 468,944 |
2022-06-28 | $69.27 | $69.87 | $67.69 | $67.76 | $67.76 | 406,140 |
2022-06-27 | $67.80 | $68.87 | $66.35 | $67.93 | $67.93 | 466,101 |
2022-06-24 | $64.76 | $67.46 | $64.76 | $67.35 | $67.35 | 582,855 |
2022-06-23 | $60.83 | $63.97 | $60.83 | $63.88 | $63.88 | 505,748 |
2022-06-22 | $60.14 | $61.50 | $60.14 | $60.53 | $60.53 | 375,569 |
2022-06-21 | $62.49 | $62.97 | $61.17 | $61.33 | $61.33 | 496,023 |
2022-06-17 | $61.84 | $62.69 | $60.04 | $61.87 | $61.87 | 800,694 |
2022-06-16 | $63.85 | $64.42 | $60.67 | $61.13 | $61.13 | 724,248 |
2022-06-15 | $65.94 | $66.69 | $64.51 | $66.10 | $66.10 | 385,511 |
2022-06-14 | $67.62 | $67.66 | $64.51 | $65.45 | $65.45 | 561,989 |
2022-06-13 | $71.56 | $71.74 | $66.98 | $67.34 | $67.34 | 584,381 |
2022-06-10 | $77.47 | $78.09 | $73.46 | $73.79 | $73.79 | 474,694 |
2022-06-09 | $81.13 | $81.51 | $79.15 | $79.33 | $79.33 | 317,679 |
2022-06-08 | $83.35 | $84.30 | $81.91 | $82.01 | $82.01 | 203,317 |
2022-06-07 | $80.84 | $84.28 | $80.84 | $84.22 | $84.22 | 196,782 |
2022-06-06 | $81.68 | $82.99 | $81.17 | $81.87 | $81.87 | 211,153 |
2022-06-03 | $82.45 | $82.46 | $81.06 | $81.32 | $81.32 | 139,009 |
2022-06-02 | $81.77 | $83.21 | $80.35 | $83.10 | $83.10 | 241,353 |
2022-06-01 | $84.00 | $84.24 | $80.64 | $81.68 | $81.68 | 572,286 |
2022-05-31 | $84.90 | $84.93 | $82.87 | $84.13 | $84.13 | 324,032 |
2022-05-27 | $84.74 | $85.29 | $83.65 | $84.84 | $84.84 | 419,188 |
2022-05-26 | $83.84 | $85.39 | $82.94 | $84.22 | $84.22 | 449,909 |
2022-05-25 | $81.19 | $83.89 | $81.19 | $83.27 | $83.27 | 263,009 |
2022-05-24 | $83.96 | $83.96 | $80.47 | $82.09 | $82.09 | 297,636 |
2022-05-23 | $85.00 | $85.08 | $82.83 | $84.63 | $84.63 | 302,805 |
2022-05-20 | $86.36 | $86.36 | $83.00 | $84.32 | $84.32 | 279,308 |
2022-05-19 | $86.11 | $87.34 | $85.48 | $85.58 | $85.58 | 343,447 |
2022-05-18 | $87.44 | $88.92 | $86.02 | $86.55 | $86.55 | 286,869 |
2022-05-17 | $86.92 | $88.64 | $86.33 | $88.35 | $88.35 | 343,493 |
2022-05-16 | $85.72 | $87.13 | $85.25 | $85.34 | $85.34 | 349,084 |
2022-05-13 | $81.75 | $86.92 | $81.71 | $85.89 | $85.89 | 353,171 |
2022-05-12 | $78.20 | $81.78 | $77.00 | $80.86 | $80.86 | 558,289 |
2022-05-11 | $82.38 | $83.90 | $78.87 | $78.98 | $78.98 | 402,228 |
2022-05-10 | $85.60 | $86.33 | $81.31 | $82.33 | $82.33 | 547,498 |
2022-05-09 | $89.60 | $90.00 | $85.19 | $85.33 | $85.33 | 377,375 |
2022-05-06 | $91.81 | $91.84 | $88.39 | $90.80 | $90.80 | 377,867 |
2022-05-05 | $98.18 | $98.62 | $91.21 | $92.47 | $92.47 | 228,782 |
2022-05-04 | $99.00 | $99.26 | $96.28 | $98.69 | $98.69 | 221,978 |
2022-05-03 | $97.44 | $99.79 | $97.19 | $98.73 | $98.73 | 290,705 |
2022-05-02 | $100.47 | $100.72 | $95.83 | $97.07 | $97.07 | 286,128 |
2022-04-29 | $102.62 | $102.62 | $100.19 | $100.29 | $100.29 | 384,618 |
2022-04-28 | $100.89 | $103.21 | $99.62 | $102.90 | $102.90 | 308,481 |
2022-04-27 | $98.33 | $101.31 | $98.11 | $100.00 | $100.00 | 341,657 |
2022-04-26 | $100.62 | $102.02 | $98.54 | $98.54 | $98.54 | 490,337 |
2022-04-25 | $101.17 | $102.56 | $100.34 | $101.61 | $101.61 | 326,415 |
2022-04-22 | $102.20 | $102.82 | $101.33 | $101.67 | $101.67 | 259,773 |
2022-04-21 | $105.22 | $105.38 | $102.37 | $102.37 | $102.37 | 206,343 |
2022-04-20 | $103.71 | $105.16 | $103.71 | $104.28 | $104.28 | 307,661 |
2022-04-19 | $101.86 | $104.37 | $101.86 | $103.27 | $103.27 | 259,587 |
2022-04-18 | $100.00 | $102.18 | $100.00 | $101.60 | $101.60 | 209,019 |
2022-04-14 | $100.46 | $101.82 | $100.04 | $100.54 | $100.54 | 317,765 |
2022-04-13 | $98.59 | $100.31 | $98.59 | $99.72 | $99.72 | 220,023 |
2022-04-12 | $97.31 | $99.49 | $97.31 | $98.59 | $98.59 | 243,866 |
2022-04-11 | $95.51 | $98.40 | $95.23 | $96.82 | $96.82 | 251,518 |
2022-04-08 | $97.98 | $98.43 | $95.33 | $95.70 | $95.70 | 301,912 |
2022-04-07 | $101.89 | $101.89 | $98.06 | $98.10 | $98.10 | 272,583 |
2022-04-06 | $101.36 | $102.71 | $99.78 | $102.08 | $102.08 | 182,913 |
2022-04-05 | $103.49 | $104.58 | $102.12 | $102.17 | $102.17 | 181,729 |
2022-04-04 | $104.19 | $104.40 | $103.09 | $103.98 | $103.98 | 200,739 |
2022-04-01 | $104.21 | $105.17 | $104.04 | $104.68 | $104.68 | 198,627 |
2022-03-31 | $104.02 | $105.51 | $103.52 | $103.61 | $103.61 | 237,474 |
2022-03-30 | $104.26 | $105.04 | $102.91 | $103.80 | $103.80 | 208,017 |
2022-03-29 | $102.09 | $105.14 | $101.99 | $104.90 | $104.90 | 245,807 |
2022-03-28 | $101.45 | $101.94 | $100.50 | $101.42 | $101.42 | 396,408 |
2022-03-25 | $98.50 | $101.46 | $98.50 | $101.45 | $101.45 | 137,427 |
2022-03-24 | $99.05 | $99.44 | $98.63 | $98.80 | $98.80 | 174,504 |
2022-03-23 | $98.74 | $99.48 | $97.37 | $98.81 | $98.81 | 137,198 |
2022-03-22 | $99.18 | $100.00 | $98.69 | $99.24 | $99.24 | 153,629 |
2022-03-21 | $98.81 | $99.32 | $97.85 | $98.67 | $98.67 | 179,004 |
2022-03-18 | $98.20 | $99.99 | $98.20 | $98.89 | $98.89 | 244,153 |
2022-03-17 | $96.51 | $99.25 | $96.24 | $99.20 | $99.20 | 243,286 |
2022-03-16 | $97.31 | $97.88 | $95.28 | $97.33 | $97.33 | 198,349 |
2022-03-15 | $98.07 | $98.07 | $95.27 | $95.90 | $95.90 | 212,617 |
2022-03-14 | $96.30 | $96.86 | $93.90 | $93.91 | $93.91 | 137,978 |
2022-03-11 | $96.74 | $98.19 | $95.32 | $95.42 | $95.42 | 196,823 |
2022-03-10 | $91.84 | $95.41 | $90.78 | $95.36 | $95.36 | 231,809 |
2022-03-09 | $90.54 | $93.74 | $90.54 | $91.84 | $91.84 | 154,291 |
2022-03-08 | $88.74 | $90.82 | $87.33 | $88.81 | $88.81 | 259,114 |
2022-03-07 | $91.53 | $91.57 | $88.08 | $88.27 | $88.27 | 289,297 |
2022-03-04 | $94.54 | $94.83 | $90.64 | $91.27 | $91.27 | 407,491 |
2022-03-03 | $96.26 | $96.78 | $94.83 | $95.82 | $95.82 | 233,365 |
2022-03-02 | $95.06 | $96.08 | $94.38 | $95.42 | $95.42 | 256,469 |
2022-03-01 | $95.91 | $97.33 | $93.56 | $95.18 | $95.18 | 216,643 |
2022-02-28 | $94.16 | $96.65 | $94.03 | $95.58 | $95.58 | 317,132 |
2022-02-25 | $94.03 | $95.98 | $93.07 | $95.90 | $95.90 | 148,687 |
2022-02-24 | $88.64 | $94.00 | $88.57 | $93.60 | $93.60 | 173,477 |
2022-02-23 | $94.39 | $94.90 | $91.89 | $91.95 | $91.95 | 198,850 |
2022-02-22 | $92.87 | $94.52 | $92.26 | $93.31 | $93.31 | 164,481 |
2022-02-18 | $94.68 | $95.82 | $93.43 | $93.81 | $93.81 | 115,911 |
2022-02-17 | $96.81 | $97.46 | $94.77 | $95.19 | $95.19 | 113,233 |
2022-02-16 | $95.91 | $97.88 | $95.91 | $97.44 | $97.44 | 151,918 |
2022-02-15 | $95.58 | $96.94 | $94.79 | $96.65 | $96.65 | 143,299 |
2022-02-14 | $95.64 | $96.85 | $93.67 | $94.46 | $94.46 | 178,114 |
2022-02-11 | $96.96 | $97.97 | $94.80 | $95.56 | $95.56 | 198,186 |
2022-02-10 | $94.89 | $99.42 | $94.61 | $96.78 | $96.78 | 160,015 |
2022-02-09 | $95.00 | $96.74 | $94.56 | $96.73 | $96.73 | 312,590 |
2022-02-08 | $96.30 | $96.30 | $93.14 | $94.34 | $94.34 | 353,101 |
2022-02-07 | $96.04 | $96.53 | $95.21 | $95.72 | $95.72 | 308,530 |
2022-02-04 | $94.72 | $97.58 | $94.19 | $96.11 | $96.11 | 312,294 |
2022-02-03 | $96.39 | $97.75 | $95.84 | $95.90 | $95.90 | 291,680 |
2022-02-02 | $96.94 | $98.10 | $96.74 | $97.43 | $97.43 | 360,132 |
2022-02-01 | $95.83 | $97.71 | $95.66 | $96.83 | $96.83 | 360,967 |
2022-01-31 | $92.62 | $96.50 | $92.13 | $96.31 | $96.31 | 551,347 |
2022-01-28 | $89.26 | $91.91 | $87.66 | $91.82 | $91.82 | 335,648 |
2022-01-27 | $90.55 | $93.04 | $89.65 | $89.94 | $89.94 | 351,340 |
2022-01-26 | $90.99 | $93.12 | $89.30 | $90.03 | $90.03 | 533,092 |
2022-01-25 | $91.44 | $92.53 | $90.12 | $90.38 | $90.38 | 548,284 |
2022-01-24 | $91.86 | $93.41 | $89.21 | $93.09 | $93.09 | 382,104 |
2022-01-21 | $94.38 | $95.89 | $93.62 | $93.80 | $93.80 | 351,727 |
2022-01-20 | $96.54 | $99.17 | $94.89 | $95.12 | $95.12 | 344,962 |
2022-01-19 | $98.99 | $99.91 | $96.27 | $96.34 | $96.34 | 349,431 |
2022-01-18 | $100.73 | $101.01 | $97.80 | $98.62 | $98.62 | 307,911 |
2022-01-14 | $101.35 | $102.18 | $100.30 | $101.42 | $101.42 | 323,938 |
2022-01-13 | $101.65 | $103.13 | $101.33 | $102.46 | $102.46 | 319,364 |
2022-01-12 | $100.43 | $102.05 | $100.43 | $101.53 | $101.53 | 258,398 |
2022-01-11 | $100.00 | $102.00 | $99.70 | $100.73 | $100.73 | 294,479 |
2022-01-10 | $101.68 | $101.68 | $99.79 | $100.30 | $100.30 | 360,762 |
2022-01-07 | $100.00 | $102.13 | $100.00 | $101.39 | $101.39 | 329,691 |
2022-01-06 | $101.46 | $102.44 | $100.12 | $100.45 | $100.45 | 201,996 |
2022-01-05 | $102.13 | $103.29 | $100.41 | $100.58 | $100.58 | 195,629 |
2022-01-04 | $103.19 | $104.06 | $102.27 | $102.45 | $102.45 | 243,595 |
2022-01-03 | $102.24 | $103.12 | $100.83 | $102.16 | $102.16 | 300,574 |
2021-12-31 | $100.34 | $102.72 | $100.34 | $101.78 | $101.78 | 192,965 |
2021-12-30 | $100.60 | $101.96 | $100.48 | $100.54 | $100.54 | 231,146 |
2021-12-29 | $100.50 | $101.79 | $100.38 | $100.71 | $100.71 | 200,608 |
2021-12-28 | $99.14 | $102.09 | $99.14 | $100.59 | $100.59 | 280,965 |
2021-12-27 | $98.92 | $100.26 | $97.90 | $100.11 | $100.11 | 309,156 |
2021-12-23 | $97.63 | $99.35 | $96.76 | $98.74 | $98.74 | 236,778 |
2021-12-22 | $92.50 | $97.47 | $92.50 | $96.99 | $96.99 | 232,552 |
2021-12-21 | $90.60 | $94.11 | $90.60 | $93.10 | $93.10 | 323,325 |
2021-12-20 | $89.23 | $90.31 | $88.25 | $89.63 | $89.63 | 309,091 |
2021-12-17 | $91.00 | $92.64 | $90.17 | $90.71 | $90.71 | 369,309 |
2021-12-16 | $92.63 | $92.90 | $90.80 | $91.32 | $91.32 | 275,134 |
2021-12-15 | $91.75 | $92.55 | $89.94 | $91.93 | $91.93 | 257,599 |
2021-12-14 | $92.75 | $94.13 | $91.44 | $91.97 | $91.97 | 264,487 |
2021-12-13 | $93.90 | $94.48 | $93.04 | $93.14 | $93.14 | 206,323 |
2021-12-10 | $94.23 | $95.08 | $93.43 | $94.36 | $94.36 | 167,406 |
2021-12-09 | $92.96 | $94.98 | $92.68 | $93.96 | $93.96 | 162,926 |
2021-12-08 | $93.96 | $95.32 | $93.47 | $93.83 | $93.83 | 140,923 |
2021-12-07 | $94.42 | $95.50 | $93.42 | $94.00 | $94.00 | 205,969 |
2021-12-06 | $89.75 | $95.78 | $89.56 | $93.80 | $93.80 | 287,209 |
2021-12-03 | $90.55 | $91.15 | $88.46 | $88.87 | $88.87 | 166,797 |
2021-12-02 | $84.23 | $90.31 | $83.89 | $89.80 | $89.80 | 280,448 |
2021-12-01 | $83.99 | $86.68 | $83.61 | $83.76 | $83.76 | 326,020 |
2021-11-30 | $85.79 | $85.87 | $81.99 | $81.99 | $81.99 | 472,967 |
2021-11-29 | $88.85 | $89.00 | $86.68 | $87.27 | $87.27 | 148,865 |
2021-11-26 | $89.51 | $89.95 | $86.67 | $87.93 | $87.93 | 137,639 |
2021-11-24 | $92.39 | $92.57 | $91.02 | $92.20 | $92.20 | 76,590 |
2021-11-23 | $92.01 | $93.55 | $91.63 | $92.34 | $92.34 | 114,745 |
2021-11-22 | $91.69 | $92.61 | $90.83 | $91.70 | $91.70 | 127,756 |
2021-11-19 | $90.94 | $91.95 | $89.94 | $91.27 | $91.27 | 119,855 |
2021-11-18 | $92.70 | $92.78 | $90.95 | $91.24 | $91.24 | 154,315 |
2021-11-17 | $92.48 | $92.97 | $91.07 | $92.70 | $92.70 | 105,240 |
2021-11-16 | $93.20 | $93.62 | $92.37 | $92.67 | $92.67 | 117,135 |
2021-11-15 | $93.63 | $93.63 | $92.41 | $93.20 | $93.20 | 106,403 |
2021-11-12 | $93.00 | $93.50 | $91.93 | $93.07 | $93.07 | 96,980 |
2021-11-11 | $93.41 | $93.41 | $92.22 | $93.19 | $93.19 | 73,608 |
2021-11-10 | $93.20 | $94.16 | $92.36 | $93.21 | $93.21 | 130,842 |
2021-11-09 | $94.82 | $95.65 | $93.44 | $93.83 | $93.83 | 150,556 |
2021-11-08 | $95.74 | $95.95 | $92.38 | $94.60 | $94.60 | 204,117 |
2021-11-05 | $90.73 | $95.83 | $90.48 | $95.18 | $95.18 | 206,467 |
2021-11-04 | $90.17 | $90.93 | $88.85 | $89.33 | $89.33 | 150,919 |
2021-11-03 | $88.01 | $90.88 | $87.85 | $89.68 | $89.68 | 145,368 |
2021-11-02 | $87.40 | $90.07 | $87.40 | $88.49 | $88.49 | 192,105 |
2021-11-01 | $87.38 | $88.79 | $87.14 | $87.70 | $87.70 | 291,482 |
2021-10-29 | $88.55 | $88.73 | $86.77 | $87.13 | $87.13 | 220,490 |
2021-10-28 | $88.77 | $89.65 | $87.50 | $89.25 | $89.25 | 193,425 |
2021-10-27 | $90.43 | $91.20 | $88.37 | $88.51 | $88.51 | 151,109 |
2021-10-26 | $92.38 | $92.60 | $90.51 | $90.77 | $90.77 | 144,672 |
2021-10-25 | $92.58 | $93.40 | $91.90 | $92.03 | $92.03 | 159,693 |
2021-10-22 | $92.81 | $94.08 | $92.62 | $92.83 | $92.83 | 128,263 |
2021-10-21 | $94.28 | $94.57 | $92.52 | $93.29 | $93.29 | 147,185 |
2021-10-20 | $91.11 | $94.09 | $91.11 | $93.94 | $93.94 | 174,236 |
2021-10-19 | $91.81 | $91.86 | $90.78 | $91.17 | $91.17 | 129,527 |
2021-10-18 | $90.34 | $91.53 | $89.59 | $91.10 | $91.10 | 125,112 |
2021-10-15 | $90.49 | $91.58 | $90.49 | $91.03 | $91.03 | 183,913 |
2021-10-14 | $89.00 | $90.38 | $88.35 | $90.19 | $90.19 | 164,531 |
2021-10-13 | $88.39 | $88.75 | $87.31 | $88.41 | $88.41 | 92,483 |
2021-10-12 | $89.10 | $89.78 | $87.79 | $88.13 | $88.13 | 150,800 |
2021-10-11 | $88.75 | $89.64 | $88.29 | $89.00 | $89.00 | 107,934 |
2021-10-08 | $88.25 | $88.99 | $88.07 | $88.32 | $88.32 | 140,238 |
2021-10-07 | $89.32 | $90.20 | $88.24 | $88.42 | $88.42 | 104,560 |
2021-10-06 | $87.65 | $88.87 | $86.15 | $88.72 | $88.72 | 79,022 |
2021-10-05 | $88.60 | $89.55 | $87.98 | $88.59 | $88.59 | 136,941 |
2021-10-04 | $88.10 | $89.61 | $88.06 | $88.60 | $88.60 | 115,168 |
2021-10-01 | $88.33 | $88.78 | $87.00 | $88.55 | $88.55 | 175,811 |
2021-09-30 | $88.42 | $89.64 | $87.76 | $87.81 | $87.81 | 152,673 |
2021-09-29 | $88.88 | $89.49 | $87.99 | $88.44 | $88.44 | 82,001 |
2021-09-28 | $88.24 | $89.00 | $87.58 | $88.31 | $88.31 | 172,204 |
2021-09-27 | $88.07 | $90.59 | $87.86 | $89.04 | $89.04 | 316,441 |
2021-09-24 | $89.19 | $89.28 | $87.89 | $87.92 | $87.92 | 240,023 |
2021-09-23 | $89.56 | $90.97 | $88.94 | $89.57 | $89.57 | 229,480 |
2021-09-22 | $88.42 | $89.97 | $88.42 | $88.66 | $88.66 | 124,815 |
2021-09-21 | $87.75 | $88.51 | $87.02 | $87.53 | $87.53 | 129,940 |
2021-09-20 | $86.25 | $87.45 | $85.71 | $87.25 | $87.25 | 254,396 |
2021-09-17 | $88.63 | $89.91 | $87.10 | $87.71 | $87.71 | 641,607 |
2021-09-16 | $88.85 | $89.99 | $87.99 | $88.47 | $88.47 | 295,693 |
2021-09-15 | $88.84 | $89.46 | $88.26 | $89.21 | $89.21 | 210,109 |
2021-09-14 | $89.95 | $89.95 | $87.66 | $89.30 | $89.30 | 179,944 |
2021-09-13 | $88.32 | $89.80 | $87.76 | $89.27 | $89.27 | 174,531 |
2021-09-10 | $90.47 | $90.47 | $87.66 | $87.86 | $87.86 | 149,671 |
2021-09-09 | $91.90 | $91.90 | $89.55 | $89.73 | $89.73 | 314,925 |
2021-09-08 | $91.24 | $91.82 | $89.97 | $91.77 | $91.77 | 239,317 |
2021-09-07 | $92.42 | $92.42 | $90.04 | $91.85 | $91.85 | 236,047 |
2021-09-03 | $92.70 | $92.70 | $90.44 | $92.54 | $92.54 | 361,457 |
2021-09-02 | $91.49 | $92.97 | $91.01 | $92.83 | $92.83 | 200,621 |
2021-09-01 | $91.47 | $92.13 | $90.41 | $91.48 | $91.48 | 176,344 |
2021-08-31 | $91.16 | $91.74 | $90.32 | $90.53 | $90.53 | 299,871 |
2021-08-30 | $92.54 | $92.54 | $89.79 | $91.02 | $91.02 | 210,002 |
2021-08-27 | $90.76 | $93.06 | $90.76 | $92.56 | $92.56 | 138,389 |
2021-08-26 | $90.96 | $91.24 | $89.81 | $90.26 | $90.26 | 140,092 |
2021-08-25 | $89.95 | $91.60 | $89.52 | $91.00 | $91.00 | 201,141 |
2021-08-24 | $89.04 | $90.91 | $89.04 | $90.19 | $90.19 | 175,178 |
2021-08-23 | $88.68 | $89.58 | $87.99 | $89.42 | $89.42 | 153,343 |
2021-08-20 | $85.44 | $88.50 | $85.23 | $87.60 | $87.60 | 145,732 |
2021-08-19 | $86.24 | $86.89 | $84.47 | $86.01 | $86.01 | 476,691 |
2021-08-18 | $89.15 | $89.15 | $86.97 | $87.20 | $87.20 | 306,954 |
2021-08-17 | $88.91 | $89.56 | $86.99 | $89.31 | $89.31 | 521,784 |
2021-08-16 | $89.84 | $90.95 | $89.15 | $90.09 | $90.09 | 130,625 |
2021-08-13 | $92.18 | $92.21 | $90.45 | $90.74 | $90.74 | 108,037 |
2021-08-12 | $94.28 | $94.28 | $90.95 | $92.49 | $92.49 | 135,466 |
2021-08-11 | $92.89 | $93.94 | $91.88 | $93.74 | $93.74 | 127,765 |
2021-08-10 | $92.96 | $92.96 | $91.46 | $92.25 | $92.25 | 184,507 |
2021-08-09 | $93.41 | $93.41 | $92.31 | $92.66 | $92.66 | 184,058 |
2021-08-06 | $93.14 | $94.18 | $91.58 | $93.72 | $93.72 | 159,371 |
2021-08-05 | $89.98 | $93.04 | $88.77 | $92.87 | $92.87 | 243,860 |
2021-08-04 | $88.77 | $89.09 | $86.66 | $86.85 | $86.85 | 271,808 |
2021-08-03 | $91.12 | $91.12 | $89.11 | $89.77 | $89.77 | 346,696 |
2021-08-02 | $92.66 | $95.00 | $91.00 | $91.33 | $91.33 | 265,357 |
2021-07-30 | $92.32 | $94.23 | $91.82 | $92.71 | $92.71 | 250,066 |
2021-07-29 | $91.00 | $92.88 | $91.00 | $91.83 | $91.83 | 146,061 |
2021-07-28 | $90.40 | $91.15 | $89.12 | $90.40 | $90.40 | 118,078 |
2021-07-27 | $90.08 | $91.19 | $89.94 | $90.59 | $90.59 | 100,737 |
2021-07-26 | $90.88 | $91.66 | $90.01 | $90.59 | $90.59 | 134,357 |
2021-07-23 | $90.77 | $91.70 | $89.95 | $91.08 | $91.08 | 95,341 |
2021-07-22 | $90.42 | $91.32 | $88.98 | $90.76 | $90.76 | 152,887 |
2021-07-21 | $90.40 | $91.89 | $90.40 | $91.10 | $91.10 | 159,186 |
2021-07-20 | $87.00 | $91.01 | $86.64 | $89.81 | $89.81 | 259,080 |
2021-07-19 | $86.45 | $88.10 | $85.39 | $86.45 | $86.45 | 251,738 |
2021-07-16 | $91.55 | $91.98 | $88.43 | $88.52 | $88.52 | 167,307 |
2021-07-15 | $90.54 | $92.46 | $90.09 | $91.07 | $91.07 | 173,582 |
2021-07-14 | $92.02 | $92.46 | $90.54 | $90.86 | $90.86 | 122,095 |
2021-07-13 | $92.51 | $92.73 | $91.08 | $91.71 | $91.71 | 231,836 |
2021-07-12 | $94.64 | $94.97 | $92.85 | $93.25 | $93.25 | 200,438 |
2021-07-09 | $93.96 | $95.69 | $92.17 | $95.48 | $95.48 | 459,477 |
2021-07-08 | $93.46 | $95.17 | $91.13 | $92.86 | $92.86 | 240,310 |
2021-07-07 | $94.84 | $95.29 | $92.72 | $94.78 | $94.78 | 286,901 |
2021-07-06 | $96.00 | $96.42 | $93.25 | $94.83 | $94.83 | 267,963 |
2021-07-02 | $97.93 | $98.59 | $96.15 | $96.43 | $96.43 | 171,484 |
2021-07-01 | $98.17 | $98.96 | $97.34 | $97.47 | $97.47 | 224,297 |
2021-06-30 | $97.82 | $98.57 | $96.28 | $97.46 | $97.46 | 265,078 |
2021-06-29 | $98.74 | $99.31 | $97.67 | $98.03 | $98.03 | 169,641 |
2021-06-28 | $99.33 | $99.50 | $96.54 | $98.51 | $98.51 | 220,900 |
2021-06-25 | $99.91 | $99.96 | $98.78 | $99.59 | $99.59 | 411,042 |
2021-06-24 | $99.80 | $99.87 | $98.74 | $99.32 | $99.32 | 181,575 |
2021-06-23 | $100.32 | $101.19 | $99.49 | $99.53 | $99.53 | 189,734 |
2021-06-22 | $103.26 | $103.48 | $100.04 | $100.23 | $100.23 | 232,048 |
2021-06-21 | $100.18 | $103.59 | $100.04 | $103.44 | $103.44 | 199,970 |
2021-06-18 | $100.33 | $101.79 | $99.25 | $99.32 | $99.32 | 347,034 |
2021-06-17 | $103.33 | $103.91 | $99.81 | $101.53 | $101.53 | 215,479 |
2021-06-16 | $103.74 | $104.36 | $102.27 | $103.13 | $103.13 | 223,886 |
2021-06-15 | $103.58 | $104.07 | $102.00 | $103.05 | $103.05 | 200,439 |
2021-06-14 | $105.20 | $105.48 | $103.04 | $103.54 | $103.54 | 267,196 |
2021-06-11 | $105.80 | $106.33 | $103.95 | $104.89 | $104.89 | 172,297 |
2021-06-10 | $107.38 | $107.58 | $105.14 | $105.49 | $105.49 | 165,802 |
2021-06-09 | $108.32 | $108.67 | $107.11 | $107.48 | $107.48 | 165,629 |
2021-06-08 | $106.89 | $108.42 | $106.47 | $108.02 | $108.02 | 160,058 |
2021-06-07 | $107.86 | $107.96 | $106.34 | $106.95 | $106.95 | 210,431 |
2021-06-04 | $107.16 | $108.03 | $106.06 | $107.50 | $107.50 | 261,950 |
2021-06-03 | $107.37 | $107.87 | $105.07 | $107.61 | $107.61 | 201,689 |
2021-06-02 | $108.98 | $108.98 | $107.08 | $108.24 | $108.24 | 217,400 |
2021-06-01 | $106.66 | $108.94 | $105.70 | $108.75 | $108.75 | 264,541 |
2021-05-28 | $104.53 | $106.18 | $103.99 | $105.83 | $105.83 | 173,559 |
2021-05-27 | $104.30 | $104.33 | $102.66 | $103.74 | $103.74 | 258,531 |
2021-05-26 | $104.27 | $104.88 | $103.30 | $103.60 | $103.60 | 225,499 |
2021-05-25 | $105.46 | $105.98 | $104.12 | $104.22 | $104.22 | 230,939 |
2021-05-24 | $105.71 | $106.48 | $105.17 | $105.43 | $105.43 | 138,138 |
2021-05-21 | $104.74 | $105.11 | $103.77 | $105.06 | $105.06 | 123,969 |
2021-05-20 | $103.10 | $104.07 | $102.35 | $103.69 | $103.69 | 112,959 |
2021-05-19 | $102.74 | $104.07 | $102.00 | $103.11 | $103.11 | 132,626 |
2021-05-18 | $104.67 | $105.50 | $103.78 | $104.81 | $104.81 | 193,314 |
2021-05-17 | $103.77 | $104.03 | $101.54 | $103.66 | $103.66 | 165,688 |
2021-05-14 | $101.42 | $104.90 | $101.33 | $104.71 | $104.71 | 220,517 |
2021-05-13 | $98.71 | $101.61 | $98.71 | $100.68 | $100.68 | 217,797 |
2021-05-12 | $103.95 | $104.05 | $97.91 | $98.18 | $98.18 | 380,297 |
2021-05-11 | $107.49 | $107.49 | $103.45 | $103.90 | $103.90 | 266,165 |
2021-05-10 | $110.86 | $113.20 | $109.56 | $109.78 | $109.78 | 237,525 |
2021-05-07 | $108.87 | $111.19 | $108.52 | $110.73 | $110.73 | 177,050 |
2021-05-06 | $106.82 | $108.86 | $106.82 | $108.85 | $108.85 | 231,264 |
2021-05-05 | $109.27 | $109.65 | $106.95 | $107.13 | $107.13 | 149,200 |
2021-05-04 | $107.91 | $109.47 | $106.19 | $108.74 | $108.74 | 171,801 |
2021-05-03 | $108.67 | $109.82 | $107.02 | $108.14 | $108.14 | 228,615 |
2021-04-30 | $106.79 | $108.49 | $106.52 | $107.94 | $107.94 | 150,301 |
2021-04-29 | $108.54 | $109.59 | $106.72 | $107.58 | $107.58 | 133,817 |
2021-04-28 | $106.14 | $108.11 | $106.14 | $107.44 | $107.44 | 140,086 |
2021-04-27 | $106.30 | $107.61 | $105.54 | $106.52 | $106.52 | 128,554 |
2021-04-26 | $106.53 | $106.75 | $105.68 | $106.18 | $106.18 | 137,610 |
2021-04-23 | $105.00 | $106.45 | $103.99 | $105.93 | $105.93 | 142,001 |
2021-04-22 | $104.72 | $105.49 | $103.73 | $104.86 | $104.86 | 180,895 |
2021-04-21 | $103.07 | $104.72 | $101.98 | $104.44 | $104.44 | 166,873 |
2021-04-20 | $105.90 | $105.95 | $103.31 | $103.59 | $103.59 | 226,134 |
2021-04-19 | $107.00 | $107.00 | $105.55 | $106.16 | $106.16 | 190,964 |
2021-04-16 | $106.99 | $107.78 | $106.54 | $107.33 | $107.33 | 196,025 |
2021-04-15 | $102.69 | $106.92 | $102.69 | $106.54 | $106.54 | 327,598 |
2021-04-14 | $100.19 | $102.94 | $99.90 | $102.44 | $102.44 | 329,712 |
2021-04-13 | $99.94 | $99.94 | $97.79 | $99.91 | $99.91 | 210,928 |
2021-04-12 | $99.88 | $100.55 | $98.60 | $99.97 | $99.97 | 213,591 |
2021-04-09 | $99.15 | $100.11 | $99.06 | $99.94 | $99.94 | 224,126 |
2021-04-08 | $100.00 | $100.47 | $98.70 | $99.60 | $99.60 | 224,045 |
2021-04-07 | $100.13 | $100.95 | $99.19 | $99.69 | $99.69 | 244,533 |
2021-04-06 | $98.21 | $100.92 | $98.19 | $99.26 | $99.26 | 273,878 |
2021-04-05 | $97.68 | $98.34 | $95.65 | $98.20 | $98.20 | 220,350 |
2021-04-01 | $95.98 | $99.33 | $95.40 | $97.33 | $97.33 | 287,622 |
2021-03-31 | $95.11 | $96.37 | $94.10 | $95.13 | $95.13 | 207,973 |
2021-03-30 | $92.40 | $95.70 | $92.23 | $95.13 | $95.13 | 207,627 |
2021-03-29 | $94.16 | $95.81 | $92.60 | $92.87 | $92.87 | 179,610 |
2021-03-26 | $94.10 | $94.81 | $93.02 | $94.65 | $94.65 | 162,605 |
2021-03-25 | $91.30 | $93.80 | $90.36 | $93.25 | $93.25 | 191,039 |
2021-03-24 | $94.33 | $96.41 | $92.29 | $92.47 | $92.47 | 150,212 |
2021-03-23 | $97.24 | $98.09 | $93.48 | $94.05 | $94.05 | 237,575 |
2021-03-22 | $99.09 | $99.09 | $97.25 | $97.54 | $97.54 | 301,589 |
2021-03-19 | $96.68 | $98.90 | $94.39 | $98.30 | $98.30 | 335,086 |
2021-03-18 | $98.93 | $100.69 | $96.64 | $97.14 | $97.14 | 228,189 |
2021-03-17 | $97.85 | $100.50 | $97.11 | $100.04 | $100.04 | 248,217 |
2021-03-16 | $99.75 | $99.89 | $97.69 | $98.33 | $98.33 | 167,632 |
2021-03-15 | $97.40 | $99.97 | $95.88 | $99.25 | $99.25 | 141,855 |
2021-03-12 | $97.33 | $98.29 | $96.77 | $97.56 | $97.56 | 115,455 |
2021-03-11 | $97.09 | $98.43 | $96.00 | $97.38 | $97.38 | 152,561 |
2021-03-10 | $95.62 | $97.53 | $95.22 | $96.49 | $96.49 | 151,640 |
2021-03-09 | $96.19 | $97.34 | $94.77 | $95.14 | $95.14 | 255,311 |
2021-03-08 | $92.48 | $96.53 | $91.81 | $95.81 | $95.81 | 231,532 |
2021-03-05 | $92.79 | $92.79 | $87.50 | $92.29 | $92.29 | 418,148 |
2021-03-04 | $93.76 | $93.90 | $89.40 | $91.64 | $91.64 | 442,110 |
2021-03-03 | $94.50 | $95.24 | $92.71 | $93.65 | $93.65 | 348,446 |
2021-03-02 | $96.78 | $96.82 | $94.18 | $94.49 | $94.49 | 276,890 |
2021-03-01 | $96.84 | $98.61 | $96.06 | $96.48 | $96.48 | 293,002 |
2021-02-26 | $94.99 | $97.47 | $93.37 | $94.87 | $94.87 | 441,846 |
2021-02-25 | $98.93 | $99.73 | $94.37 | $94.88 | $94.88 | 383,582 |
2021-02-24 | $98.85 | $99.92 | $98.61 | $99.00 | $99.00 | 227,895 |
2021-02-23 | $98.77 | $100.04 | $98.10 | $98.84 | $98.84 | 258,965 |
2021-02-22 | $98.97 | $100.87 | $98.39 | $99.84 | $99.84 | 232,572 |
2021-02-19 | $98.23 | $99.89 | $98.05 | $99.51 | $99.51 | 207,009 |
2021-02-18 | $98.54 | $99.99 | $97.18 | $97.74 | $97.74 | 185,686 |
2021-02-17 | $99.52 | $100.03 | $98.46 | $99.99 | $99.99 | 167,654 |
2021-02-16 | $103.00 | $103.00 | $99.02 | $99.77 | $99.77 | 292,627 |
2021-02-12 | $100.41 | $102.94 | $100.18 | $102.08 | $102.08 | 316,181 |
2021-02-11 | $99.34 | $101.22 | $98.50 | $101.00 | $101.00 | 298,961 |
2021-02-10 | $96.74 | $99.04 | $95.91 | $98.97 | $98.97 | 335,841 |
2021-02-09 | $95.25 | $95.66 | $93.91 | $95.04 | $95.04 | 200,966 |
2021-02-08 | $92.20 | $94.97 | $92.00 | $94.46 | $94.46 | 427,540 |
2021-02-05 | $94.43 | $94.68 | $91.70 | $92.15 | $92.15 | 539,791 |
2021-02-04 | $91.66 | $93.56 | $91.05 | $93.30 | $93.30 | 428,464 |
2021-02-03 | $88.87 | $92.90 | $87.91 | $91.34 | $91.34 | 648,204 |
2021-02-02 | $89.46 | $90.09 | $87.11 | $88.22 | $88.22 | 221,669 |
2021-02-01 | $86.92 | $88.85 | $85.27 | $88.75 | $88.75 | 265,440 |
2021-01-29 | $88.24 | $89.04 | $85.81 | $86.17 | $86.17 | 347,754 |
2021-01-28 | $86.91 | $89.02 | $86.63 | $88.52 | $88.52 | 457,475 |
2021-01-27 | $87.60 | $88.57 | $85.42 | $86.17 | $86.17 | 321,911 |
2021-01-26 | $89.96 | $90.84 | $89.27 | $89.32 | $89.32 | 264,472 |
2021-01-25 | $88.09 | $89.75 | $87.40 | $89.39 | $89.39 | 508,065 |
2021-01-22 | $87.49 | $88.83 | $86.76 | $88.69 | $88.69 | 388,768 |
2021-01-21 | $88.45 | $88.91 | $87.18 | $88.37 | $88.37 | 261,110 |
2021-01-20 | $87.00 | $89.76 | $86.42 | $88.29 | $88.29 | 597,011 |
2021-01-19 | $84.88 | $86.34 | $84.43 | $86.19 | $86.19 | 328,258 |
2021-01-15 | $84.06 | $84.71 | $82.17 | $84.11 | $84.11 | 287,200 |
2021-01-14 | $81.27 | $84.48 | $81.27 | $84.08 | $84.08 | 317,847 |
2021-01-13 | $81.98 | $82.62 | $80.80 | $81.20 | $81.20 | 176,140 |
2021-01-12 | $81.58 | $83.63 | $81.54 | $81.82 | $81.82 | 492,909 |
2021-01-11 | $81.90 | $82.93 | $80.20 | $81.90 | $81.90 | 562,103 |
2021-01-08 | $80.72 | $81.78 | $79.25 | $80.86 | $80.86 | 499,431 |
2021-01-07 | $79.70 | $80.28 | $78.69 | $80.04 | $80.04 | 782,445 |
2021-01-06 | $78.92 | $80.51 | $78.59 | $79.12 | $79.12 | 2,997,027 |
2021-01-05 | $77.55 | $79.51 | $77.55 | $78.33 | $78.33 | 481,356 |
2021-01-04 | $78.98 | $79.52 | $76.13 | $77.57 | $77.57 | 404,439 |
2020-12-31 | $79.42 | $79.67 | $78.02 | $78.93 | $78.93 | 215,365 |
2020-12-30 | $80.02 | $81.44 | $79.12 | $79.61 | $79.61 | 376,374 |
2020-12-29 | $81.11 | $81.29 | $78.58 | $79.77 | $79.77 | 338,402 |
2020-12-28 | $80.11 | $81.61 | $79.84 | $80.65 | $80.65 | 258,107 |
2020-12-24 | $81.21 | $81.21 | $79.24 | $79.73 | $79.73 | 91,535 |
2020-12-23 | $81.43 | $82.44 | $80.37 | $80.60 | $80.60 | 1,549,269 |
2020-12-22 | $80.04 | $81.25 | $79.31 | $80.80 | $80.80 | 397,616 |
2020-12-21 | $79.60 | $80.46 | $78.51 | $80.06 | $80.06 | 515,767 |
2020-12-18 | $81.19 | $81.78 | $80.58 | $81.17 | $81.17 | 551,574 |
2020-12-17 | $80.15 | $81.07 | $79.82 | $81.05 | $81.05 | 632,038 |
2020-12-16 | $79.55 | $80.25 | $78.99 | $79.55 | $79.55 | 466,337 |
2020-12-15 | $78.68 | $79.63 | $77.84 | $79.55 | $79.55 | 523,675 |
2020-12-14 | $78.50 | $79.69 | $77.93 | $78.26 | $78.26 | 311,503 |
2020-12-11 | $78.01 | $78.39 | $76.92 | $77.61 | $77.61 | 201,892 |
2020-12-10 | $76.65 | $78.63 | $76.51 | $78.27 | $78.27 | 237,702 |
2020-12-09 | $78.10 | $78.80 | $76.90 | $77.50 | $77.50 | 362,821 |
2020-12-08 | $76.57 | $77.68 | $76.52 | $77.31 | $77.31 | 244,867 |
2020-12-07 | $78.34 | $78.96 | $77.07 | $77.49 | $77.49 | 327,773 |
2020-12-04 | $77.94 | $78.98 | $77.31 | $78.23 | $78.23 | 312,052 |
2020-12-03 | $76.14 | $78.79 | $75.54 | $77.01 | $77.01 | 458,547 |
2020-12-02 | $74.37 | $76.06 | $73.94 | $75.75 | $75.75 | 517,558 |
2020-12-01 | $73.76 | $75.71 | $73.19 | $74.76 | $74.76 | 405,585 |
2020-11-30 | $73.20 | $73.22 | $72.38 | $72.73 | $72.73 | 299,452 |
2020-11-27 | $74.37 | $74.58 | $73.01 | $73.51 | $73.51 | 135,358 |
2020-11-25 | $75.21 | $75.21 | $73.66 | $74.34 | $74.34 | 176,993 |
2020-11-24 | $75.24 | $76.08 | $74.25 | $74.71 | $74.71 | 429,689 |
2020-11-23 | $72.83 | $74.15 | $72.03 | $73.80 | $73.80 | 598,857 |
2020-11-20 | $71.45 | $72.57 | $71.08 | $72.01 | $72.01 | 236,436 |
2020-11-19 | $71.35 | $72.56 | $70.43 | $71.94 | $71.94 | 201,501 |
2020-11-18 | $73.10 | $74.04 | $71.83 | $71.95 | $71.95 | 694,200 |
2020-11-17 | $70.90 | $72.30 | $70.00 | $72.13 | $72.13 | 264,591 |
2020-11-16 | $71.51 | $73.00 | $70.57 | $71.26 | $71.26 | 452,901 |
2020-11-13 | $68.19 | $69.58 | $68.02 | $69.37 | $69.37 | 474,283 |
2020-11-12 | $67.49 | $68.83 | $66.22 | $67.64 | $67.64 | 348,189 |
2020-11-11 | $70.00 | $70.00 | $67.56 | $68.03 | $68.03 | 289,337 |
2020-11-10 | $69.00 | $70.99 | $68.27 | $69.72 | $69.72 | 462,296 |
2020-11-09 | $70.70 | $72.70 | $67.94 | $68.16 | $68.16 | 799,086 |
2020-11-06 | $67.42 | $68.28 | $64.98 | $65.15 | $65.15 | 290,259 |
2020-11-05 | $65.45 | $67.50 | $65.15 | $67.17 | $67.17 | 360,310 |
2020-11-04 | $64.40 | $65.90 | $63.33 | $65.05 | $65.05 | 196,988 |
2020-11-03 | $64.12 | $65.44 | $64.12 | $64.72 | $64.72 | 399,227 |
2020-11-02 | $62.95 | $64.07 | $62.17 | $63.80 | $63.80 | 225,044 |
2020-10-30 | $61.96 | $62.63 | $60.21 | $62.19 | $62.19 | 244,142 |
2020-10-29 | $61.38 | $63.17 | $60.14 | $62.19 | $62.19 | 259,410 |
2020-10-28 | $60.43 | $62.54 | $59.60 | $61.51 | $61.51 | 700,881 |
2020-10-27 | $62.58 | $63.05 | $61.17 | $61.80 | $61.80 | 289,344 |
2020-10-26 | $63.74 | $64.00 | $62.24 | $62.96 | $62.96 | 373,655 |
2020-10-23 | $65.36 | $65.88 | $63.86 | $64.41 | $64.41 | 146,589 |
2020-10-22 | $62.62 | $65.14 | $62.35 | $64.95 | $64.95 | 282,690 |
2020-10-21 | $62.40 | $62.94 | $62.19 | $62.67 | $62.67 | 160,850 |
2020-10-20 | $62.71 | $63.65 | $62.29 | $62.33 | $62.33 | 280,935 |
2020-10-19 | $63.16 | $63.85 | $61.44 | $61.81 | $61.81 | 240,324 |
2020-10-16 | $62.81 | $63.84 | $62.50 | $62.84 | $62.84 | 219,011 |
2020-10-15 | $61.91 | $63.65 | $61.44 | $63.10 | $63.10 | 264,322 |
2020-10-14 | $62.68 | $63.90 | $62.51 | $62.70 | $62.70 | 247,773 |
2020-10-13 | $62.49 | $62.87 | $61.70 | $62.46 | $62.46 | 272,910 |
2020-10-12 | $62.54 | $63.09 | $61.73 | $62.85 | $62.85 | 235,556 |
2020-10-09 | $62.98 | $64.11 | $61.38 | $62.58 | $62.58 | 427,745 |
2020-10-08 | $60.80 | $62.30 | $60.31 | $61.96 | $61.96 | 242,448 |
2020-10-07 | $60.97 | $61.45 | $60.15 | $60.69 | $60.69 | 170,681 |
2020-10-06 | $61.00 | $62.62 | $60.12 | $60.59 | $60.59 | 238,278 |
2020-10-05 | $61.79 | $61.79 | $59.61 | $60.53 | $60.53 | 375,880 |
2020-10-02 | $58.32 | $61.83 | $58.24 | $61.10 | $61.10 | 554,665 |
2020-10-01 | $58.14 | $59.73 | $57.34 | $59.70 | $59.70 | 459,209 |
2020-09-30 | $57.25 | $58.85 | $56.89 | $57.60 | $57.60 | 240,010 |
2020-09-29 | $58.00 | $58.20 | $55.96 | $56.85 | $56.85 | 305,983 |
2020-09-28 | $58.00 | $59.95 | $57.95 | $58.20 | $58.20 | 360,731 |
2020-09-25 | $56.38 | $57.67 | $56.23 | $57.66 | $57.66 | 220,914 |
2020-09-24 | $54.53 | $56.77 | $53.55 | $56.32 | $56.32 | 631,269 |
2020-09-23 | $56.55 | $57.40 | $54.22 | $54.68 | $54.68 | 604,657 |
2020-09-22 | $55.95 | $57.77 | $55.65 | $56.08 | $56.08 | 286,592 |
2020-09-21 | $58.37 | $58.93 | $55.50 | $56.19 | $56.19 | 615,982 |
2020-09-18 | $61.04 | $61.06 | $59.20 | $60.06 | $60.06 | 658,650 |
2020-09-17 | $61.29 | $62.13 | $60.50 | $61.19 | $61.19 | 318,711 |
2020-09-16 | $61.26 | $63.40 | $60.55 | $61.97 | $61.97 | 288,192 |
2020-09-15 | $62.50 | $63.21 | $61.21 | $61.25 | $61.25 | 434,027 |
2020-09-14 | $59.43 | $62.20 | $59.43 | $61.67 | $61.67 | 626,645 |
2020-09-11 | $59.59 | $59.77 | $57.68 | $59.11 | $59.11 | 375,197 |
2020-09-10 | $59.15 | $60.78 | $58.74 | $59.25 | $59.25 | 466,832 |
2020-09-09 | $60.00 | $60.00 | $58.05 | $58.78 | $58.78 | 291,467 |
2020-09-08 | $59.51 | $60.46 | $59.04 | $59.85 | $59.85 | 486,205 |
2020-09-04 | $60.00 | $60.75 | $58.35 | $60.32 | $60.32 | 372,286 |
2020-09-03 | $60.76 | $61.79 | $59.01 | $59.56 | $59.56 | 242,926 |
2020-09-02 | $59.79 | $60.44 | $58.94 | $60.40 | $60.40 | 260,269 |
2020-09-01 | $58.64 | $59.98 | $58.25 | $59.86 | $59.86 | 197,652 |
2020-08-31 | $60.76 | $61.30 | $58.28 | $59.11 | $59.11 | 320,458 |
2020-08-28 | $59.63 | $61.53 | $59.17 | $61.17 | $61.17 | 221,768 |
2020-08-27 | $58.30 | $59.46 | $58.08 | $59.28 | $59.28 | 200,212 |
2020-08-26 | $58.19 | $58.90 | $57.04 | $57.74 | $57.74 | 180,580 |
2020-08-25 | $58.70 | $59.00 | $56.76 | $57.86 | $57.86 | 231,695 |
2020-08-24 | $55.84 | $58.75 | $55.56 | $58.09 | $58.09 | 512,374 |
2020-08-21 | $56.00 | $56.35 | $54.69 | $55.07 | $55.07 | 328,964 |
2020-08-20 | $56.28 | $57.45 | $56.09 | $56.44 | $56.44 | 153,399 |
2020-08-19 | $56.65 | $57.81 | $55.79 | $56.82 | $56.82 | 376,968 |
2020-08-18 | $56.02 | $56.75 | $54.85 | $56.70 | $56.70 | 430,571 |
2020-08-17 | $57.20 | $57.20 | $55.60 | $56.16 | $56.16 | 259,228 |
2020-08-14 | $56.72 | $58.58 | $56.50 | $57.39 | $57.39 | 163,026 |
2020-08-13 | $57.21 | $58.12 | $56.70 | $57.00 | $57.00 | 170,595 |
2020-08-12 | $58.50 | $59.82 | $57.13 | $57.60 | $57.60 | 240,796 |
2020-08-11 | $59.78 | $60.14 | $57.70 | $58.13 | $58.13 | 522,647 |
2020-08-10 | $55.17 | $57.35 | $55.04 | $57.22 | $57.22 | 432,298 |
2020-08-07 | $54.79 | $55.26 | $53.64 | $54.97 | $54.97 | 282,819 |
2020-08-06 | $56.63 | $56.81 | $55.29 | $55.34 | $55.34 | 270,916 |
2020-08-05 | $56.92 | $56.92 | $55.43 | $56.47 | $56.47 | 273,948 |
2020-08-04 | $53.11 | $56.56 | $52.92 | $55.93 | $55.93 | 649,889 |
2020-08-03 | $53.64 | $53.64 | $52.20 | $53.11 | $53.11 | 530,834 |
2020-07-31 | $53.35 | $53.35 | $52.32 | $53.19 | $53.19 | 316,435 |
2020-07-30 | $54.02 | $54.02 | $52.99 | $53.61 | $53.61 | 180,470 |
2020-07-29 | $54.78 | $55.29 | $53.70 | $54.96 | $54.96 | 196,374 |
2020-07-28 | $53.81 | $54.50 | $53.08 | $54.36 | $54.36 | 195,889 |
2020-07-27 | $53.31 | $53.85 | $51.82 | $53.82 | $53.82 | 285,075 |
2020-07-24 | $54.08 | $54.17 | $52.90 | $53.37 | $53.37 | 196,337 |
2020-07-23 | $53.21 | $54.10 | $52.96 | $53.92 | $53.92 | 299,279 |
2020-07-22 | $53.50 | $54.80 | $52.72 | $53.32 | $53.32 | 397,970 |
2020-07-21 | $53.50 | $54.14 | $52.58 | $53.38 | $53.38 | 617,529 |
2020-07-20 | $53.33 | $53.90 | $51.90 | $52.72 | $52.72 | 429,925 |
2020-07-17 | $52.37 | $53.29 | $52.00 | $53.21 | $53.21 | 424,226 |
2020-07-16 | $52.12 | $52.81 | $51.16 | $52.41 | $52.41 | 380,159 |
2020-07-15 | $52.09 | $53.33 | $51.49 | $52.48 | $52.48 | 404,984 |
2020-07-14 | $51.67 | $51.67 | $50.16 | $50.87 | $50.87 | 302,787 |
2020-07-13 | $50.14 | $52.34 | $49.04 | $51.56 | $51.56 | 758,604 |
2020-07-10 | $47.99 | $49.82 | $47.58 | $49.50 | $49.50 | 437,880 |
2020-07-09 | $49.68 | $49.68 | $46.70 | $48.15 | $48.15 | 695,122 |
2020-07-08 | $50.11 | $51.55 | $49.24 | $49.86 | $49.86 | 377,022 |
2020-07-07 | $52.66 | $53.03 | $50.46 | $50.52 | $50.52 | 265,078 |
2020-07-06 | $53.52 | $54.33 | $52.74 | $53.21 | $53.21 | 598,153 |
2020-07-02 | $52.76 | $53.75 | $51.88 | $52.24 | $52.24 | 346,508 |
2020-07-01 | $52.00 | $53.44 | $50.77 | $51.43 | $51.43 | 405,130 |
2020-06-30 | $52.63 | $53.15 | $51.43 | $51.95 | $51.95 | 379,732 |
2020-06-29 | $50.63 | $52.70 | $49.44 | $52.66 | $52.66 | 390,878 |
2020-06-26 | $50.98 | $51.15 | $49.03 | $50.42 | $50.42 | 782,026 |
2020-06-25 | $50.61 | $52.09 | $49.21 | $51.72 | $51.72 | 328,303 |
2020-06-24 | $53.85 | $54.02 | $50.54 | $51.52 | $51.52 | 540,503 |
2020-06-23 | $55.79 | $56.26 | $54.01 | $54.90 | $54.90 | 468,804 |
2020-06-22 | $55.00 | $55.87 | $53.51 | $55.30 | $55.30 | 528,956 |
2020-06-19 | $58.55 | $58.92 | $55.02 | $55.02 | $55.02 | 604,568 |
2020-06-18 | $57.18 | $58.98 | $56.79 | $57.64 | $57.64 | 630,807 |
2020-06-17 | $60.27 | $60.27 | $57.93 | $58.07 | $58.07 | 290,103 |
2020-06-16 | $62.56 | $62.64 | $58.62 | $60.14 | $60.14 | 487,571 |
2020-06-15 | $55.82 | $60.23 | $55.04 | $58.98 | $58.98 | 487,166 |
2020-06-12 | $60.67 | $60.97 | $56.64 | $58.22 | $58.22 | 626,594 |
2020-06-11 | $55.50 | $58.56 | $55.00 | $56.90 | $56.90 | 1,279,063 |
2020-06-10 | $61.62 | $62.09 | $58.40 | $60.49 | $60.49 | 691,779 |
2020-06-09 | $62.93 | $65.00 | $61.10 | $62.43 | $62.43 | 803,545 |
2020-06-08 | $66.00 | $66.78 | $63.52 | $66.60 | $66.60 | 771,894 |
2020-06-05 | $66.77 | $68.46 | $61.29 | $61.84 | $61.84 | 1,273,144 |
2020-06-04 | $59.99 | $62.60 | $59.76 | $60.80 | $60.80 | 1,082,372 |
2020-06-03 | $55.70 | $59.95 | $55.70 | $58.66 | $58.66 | 6,448,943 |
2020-06-02 | $52.31 | $54.94 | $52.31 | $54.13 | $54.13 | 453,970 |
2020-06-01 | $50.88 | $52.64 | $50.52 | $51.47 | $51.47 | 416,891 |
2020-05-29 | $50.75 | $52.23 | $50.27 | $50.65 | $50.65 | 545,132 |
2020-05-28 | $53.83 | $54.37 | $50.63 | $50.80 | $50.80 | 503,054 |
2020-05-27 | $52.21 | $53.45 | $50.12 | $52.87 | $52.87 | 913,914 |
2020-05-26 | $50.00 | $50.50 | $48.80 | $49.50 | $49.50 | 947,539 |
2020-05-22 | $49.11 | $49.61 | $46.75 | $47.24 | $47.24 | 293,211 |
2020-05-21 | $47.40 | $49.90 | $46.75 | $49.00 | $49.00 | 1,082,008 |
2020-05-20 | $47.00 | $48.43 | $46.48 | $47.37 | $47.37 | 270,273 |
2020-05-19 | $48.37 | $48.66 | $46.04 | $46.81 | $46.81 | 458,094 |
2020-05-18 | $45.17 | $48.40 | $45.14 | $48.11 | $48.11 | 632,851 |
2020-05-15 | $43.55 | $43.55 | $42.03 | $42.58 | $42.58 | 487,229 |
2020-05-14 | $42.46 | $45.30 | $41.64 | $43.85 | $43.85 | 562,760 |
2020-05-13 | $47.03 | $47.14 | $43.33 | $44.00 | $44.00 | 552,495 |
2020-05-12 | $51.57 | $52.33 | $47.43 | $47.45 | $47.45 | 708,709 |
2020-05-11 | $53.69 | $54.12 | $51.74 | $52.29 | $52.29 | 493,826 |
2020-05-08 | $54.04 | $55.94 | $53.52 | $54.71 | $54.71 | 504,778 |
2020-05-07 | $51.17 | $52.73 | $50.96 | $51.74 | $51.74 | 664,986 |
2020-05-06 | $52.73 | $53.05 | $49.81 | $50.00 | $50.00 | 575,031 |
2020-05-05 | $54.21 | $54.80 | $51.94 | $51.99 | $51.99 | 742,082 |
2020-05-04 | $51.33 | $52.53 | $49.70 | $52.42 | $52.42 | 652,327 |
2020-05-01 | $52.01 | $52.57 | $49.65 | $52.00 | $52.00 | 595,133 |
2020-04-30 | $54.91 | $54.94 | $53.05 | $54.16 | $54.16 | 396,728 |
2020-04-29 | $56.08 | $57.62 | $55.81 | $55.97 | $55.97 | 520,233 |
2020-04-28 | $55.00 | $56.20 | $52.42 | $53.69 | $53.69 | 369,433 |
2020-04-27 | $50.10 | $53.03 | $50.10 | $52.59 | $52.59 | 581,803 |
2020-04-24 | $51.45 | $51.48 | $48.61 | $50.09 | $50.09 | 297,867 |
2020-04-23 | $51.09 | $52.65 | $49.75 | $50.90 | $50.90 | 552,013 |
2020-04-22 | $50.15 | $51.40 | $49.49 | $50.99 | $50.99 | 543,547 |
2020-04-21 | $47.67 | $49.57 | $47.60 | $49.05 | $49.05 | 377,465 |
2020-04-20 | $50.56 | $51.53 | $49.02 | $49.57 | $49.57 | 448,601 |
2020-04-17 | $53.87 | $55.39 | $51.31 | $51.99 | $51.99 | 579,716 |
2020-04-16 | $52.67 | $54.19 | $50.27 | $51.84 | $51.84 | 435,389 |
2020-04-15 | $54.93 | $55.19 | $51.09 | $52.60 | $52.60 | 943,622 |
2020-04-14 | $58.06 | $59.81 | $56.32 | $56.32 | $56.32 | 417,468 |
2020-04-13 | $59.31 | $60.88 | $54.81 | $56.64 | $56.64 | 538,509 |
2020-04-09 | $60.62 | $62.85 | $57.57 | $59.35 | $59.35 | 929,101 |
2020-04-08 | $54.19 | $58.80 | $53.23 | $57.25 | $57.25 | 687,160 |
2020-04-07 | $54.98 | $56.22 | $51.61 | $53.07 | $53.07 | 779,523 |
2020-04-06 | $47.08 | $52.12 | $46.46 | $50.63 | $50.63 | 759,573 |
2020-04-03 | $46.00 | $48.43 | $42.76 | $43.94 | $43.94 | 764,333 |
2020-04-02 | $46.92 | $48.24 | $45.17 | $45.76 | $45.76 | 541,303 |
2020-04-01 | $47.57 | $49.20 | $45.06 | $46.82 | $46.82 | 986,404 |
2020-03-31 | $55.47 | $56.81 | $49.24 | $50.52 | $50.52 | 915,280 |
2020-03-30 | $56.36 | $58.46 | $52.28 | $55.45 | $55.45 | 649,537 |
2020-03-27 | $49.60 | $57.84 | $46.93 | $55.61 | $55.61 | 1,723,331 |
2020-03-26 | $50.18 | $54.36 | $49.14 | $53.50 | $53.50 | 618,742 |
2020-03-25 | $44.45 | $52.62 | $42.80 | $51.83 | $51.83 | 1,090,001 |
2020-03-24 | $39.12 | $46.35 | $39.03 | $44.00 | $44.00 | 938,533 |
2020-03-23 | $40.39 | $40.39 | $35.10 | $37.44 | $37.44 | 853,620 |
2020-03-20 | $46.55 | $47.07 | $39.38 | $40.42 | $40.42 | 744,763 |
2020-03-19 | $48.81 | $50.69 | $45.16 | $45.28 | $45.28 | 521,589 |
2020-03-18 | $54.88 | $55.09 | $45.27 | $49.15 | $49.15 | 460,697 |
2020-03-17 | $66.33 | $66.33 | $54.54 | $59.81 | $59.81 | 664,905 |
2020-03-16 | $73.00 | $74.65 | $65.69 | $65.84 | $65.84 | 423,452 |
2020-03-13 | $81.72 | $83.11 | $75.04 | $83.11 | $83.11 | 428,317 |
2020-03-12 | $79.06 | $83.47 | $76.46 | $76.67 | $76.67 | 388,430 |
2020-03-11 | $92.26 | $92.77 | $87.64 | $89.01 | $89.01 | 355,356 |
2020-03-10 | $92.02 | $95.36 | $89.37 | $95.36 | $95.36 | 413,810 |
2020-03-09 | $98.61 | $98.61 | $88.89 | $89.65 | $89.65 | 356,368 |
2020-03-06 | $107.37 | $108.20 | $102.14 | $104.47 | $104.47 | 209,158 |
2020-03-05 | $111.65 | $112.36 | $108.72 | $109.36 | $109.36 | 193,305 |
2020-03-04 | $111.79 | $114.30 | $110.05 | $114.01 | $114.01 | 134,559 |
2020-03-03 | $110.04 | $112.80 | $108.02 | $109.97 | $109.97 | 331,893 |
2020-03-02 | $108.08 | $110.69 | $105.80 | $110.34 | $110.34 | 265,336 |
2020-02-28 | $109.41 | $109.41 | $103.39 | $107.88 | $107.88 | 382,017 |
2020-02-27 | $115.60 | $117.13 | $111.54 | $113.12 | $113.12 | 178,474 |
2020-02-26 | $120.60 | $121.18 | $116.96 | $117.68 | $117.68 | 114,772 |
2020-02-25 | $126.29 | $126.29 | $119.20 | $119.82 | $119.82 | 139,983 |
2020-02-24 | $126.47 | $126.60 | $125.17 | $125.90 | $125.90 | 141,517 |
2020-02-21 | $129.01 | $129.39 | $127.41 | $128.50 | $128.50 | 170,288 |
2020-02-20 | $127.73 | $129.74 | $127.73 | $129.35 | $129.35 | 150,799 |
2020-02-19 | $126.46 | $128.09 | $126.20 | $127.78 | $127.78 | 111,602 |
2020-02-18 | $124.92 | $126.27 | $124.53 | $126.24 | $126.24 | 166,495 |
2020-02-14 | $124.40 | $125.24 | $123.63 | $125.11 | $125.11 | 94,132 |
2020-02-13 | $124.82 | $125.94 | $123.54 | $124.40 | $124.40 | 130,202 |
2020-02-12 | $124.60 | $125.75 | $123.81 | $125.50 | $125.50 | 174,474 |
2020-02-11 | $126.00 | $126.31 | $123.67 | $124.20 | $124.20 | 164,472 |
2020-02-10 | $124.48 | $125.87 | $124.27 | $125.77 | $125.77 | 208,711 |
2020-02-07 | $123.30 | $124.77 | $123.15 | $124.42 | $124.42 | 228,098 |
2020-02-06 | $123.48 | $124.48 | $123.00 | $123.55 | $123.55 | 80,034 |
2020-02-05 | $124.06 | $125.00 | $122.80 | $123.35 | $123.35 | 124,415 |
2020-02-04 | $123.11 | $124.62 | $121.91 | $123.48 | $123.48 | 177,230 |
2020-02-03 | $121.94 | $123.13 | $121.49 | $121.91 | $121.91 | 126,468 |
2020-01-31 | $123.21 | $123.21 | $120.94 | $121.68 | $121.68 | 98,513 |
2020-01-30 | $123.56 | $123.79 | $122.24 | $123.65 | $123.65 | 64,257 |
2020-01-29 | $125.33 | $125.54 | $124.10 | $124.13 | $124.13 | 114,446 |
2020-01-28 | $123.65 | $125.18 | $123.57 | $125.00 | $125.00 | 127,582 |
2020-01-27 | $122.40 | $123.81 | $122.38 | $123.40 | $123.40 | 129,564 |
2020-01-24 | $123.99 | $124.68 | $123.24 | $123.88 | $123.88 | 130,949 |
2020-01-23 | $124.14 | $125.22 | $123.55 | $124.30 | $124.30 | 113,231 |
2020-01-22 | $125.00 | $125.58 | $124.14 | $124.39 | $124.39 | 192,885 |
2020-01-21 | $124.58 | $125.25 | $124.07 | $124.98 | $124.98 | 357,629 |
2020-01-17 | $125.35 | $125.86 | $123.84 | $125.04 | $125.04 | 275,181 |
2020-01-16 | $124.89 | $125.97 | $124.25 | $124.82 | $124.82 | 314,906 |
2020-01-15 | $123.07 | $124.85 | $123.07 | $124.14 | $124.14 | 342,266 |
2020-01-14 | $121.19 | $123.80 | $121.08 | $123.41 | $123.41 | 225,071 |
2020-01-13 | $118.63 | $122.29 | $118.01 | $121.80 | $121.80 | 419,130 |
2020-01-10 | $120.41 | $120.41 | $117.60 | $118.63 | $118.63 | 251,026 |
2020-01-09 | $122.07 | $122.07 | $119.51 | $120.08 | $120.08 | 359,343 |
2020-01-08 | $124.09 | $124.62 | $121.78 | $121.93 | $121.93 | 186,603 |
2020-01-07 | $124.45 | $124.86 | $123.12 | $123.96 | $123.96 | 314,806 |
2020-01-06 | $123.33 | $124.61 | $122.81 | $124.07 | $124.07 | 334,533 |
2020-01-03 | $122.67 | $124.32 | $121.90 | $123.62 | $123.62 | 144,691 |
2020-01-02 | $126.00 | $126.68 | $122.67 | $123.57 | $123.57 | 309,194 |
2019-12-31 | $125.95 | $127.25 | $125.80 | $126.80 | $126.80 | 224,350 |
2019-12-30 | $125.50 | $126.54 | $124.87 | $126.51 | $126.51 | 145,068 |
2019-12-27 | $125.30 | $125.76 | $124.18 | $125.21 | $125.21 | 192,435 |
2019-12-26 | $125.22 | $125.55 | $124.31 | $125.49 | $125.49 | 108,772 |
2019-12-24 | $124.20 | $125.24 | $124.10 | $125.22 | $125.22 | 60,323 |
2019-12-23 | $123.99 | $124.34 | $123.49 | $124.05 | $124.05 | 277,051 |
2019-12-20 | $123.45 | $123.87 | $122.02 | $123.62 | $123.62 | 367,322 |
2019-12-19 | $122.20 | $123.51 | $121.70 | $123.45 | $123.45 | 122,160 |
2019-12-18 | $121.90 | $123.05 | $120.73 | $122.36 | $122.36 | 233,939 |
2019-12-17 | $119.66 | $121.13 | $119.65 | $120.87 | $120.87 | 313,240 |
2019-12-16 | $118.45 | $120.59 | $118.00 | $120.25 | $120.25 | 383,502 |
2019-12-13 | $116.49 | $118.06 | $115.51 | $117.69 | $117.69 | 236,671 |
2019-12-12 | $115.52 | $116.33 | $115.12 | $115.41 | $115.41 | 205,544 |
2019-12-11 | $114.47 | $116.20 | $114.22 | $115.44 | $115.44 | 233,775 |
2019-12-10 | $115.75 | $116.07 | $114.55 | $114.65 | $114.65 | 237,739 |
2019-12-09 | $115.20 | $115.58 | $114.86 | $115.21 | $115.21 | 212,659 |
2019-12-06 | $113.81 | $115.63 | $113.57 | $115.20 | $115.20 | 173,777 |
2019-12-05 | $116.16 | $116.16 | $112.79 | $113.67 | $113.67 | 540,147 |
2019-12-04 | $112.89 | $114.23 | $112.31 | $112.36 | $112.36 | 457,104 |
2019-12-03 | $114.44 | $114.44 | $111.57 | $113.27 | $113.27 | 526,926 |
2019-12-02 | $110.37 | $115.33 | $110.02 | $115.00 | $115.00 | 1,521,230 |
2019-11-29 | $110.68 | $111.29 | $109.95 | $110.41 | $110.41 | 73,645 |
2019-11-27 | $110.29 | $111.76 | $109.94 | $110.56 | $110.56 | 204,777 |
2019-11-26 | $107.88 | $110.70 | $107.88 | $110.47 | $110.47 | 227,568 |
2019-11-25 | $107.65 | $109.25 | $106.94 | $108.55 | $108.55 | 197,123 |
2019-11-22 | $108.40 | $108.94 | $107.63 | $108.16 | $108.16 | 166,780 |
2019-11-21 | $105.56 | $108.66 | $104.69 | $108.14 | $108.14 | 851,853 |
2019-11-20 | $108.66 | $108.70 | $105.09 | $105.44 | $105.44 | 506,973 |
2019-11-19 | $107.56 | $109.20 | $107.27 | $107.71 | $107.71 | 239,101 |
2019-11-18 | $109.96 | $110.01 | $107.31 | $107.56 | $107.56 | 203,644 |
2019-11-15 | $109.84 | $110.16 | $109.54 | $109.89 | $109.89 | 262,320 |
2019-11-14 | $109.52 | $110.19 | $109.21 | $109.78 | $109.78 | 286,057 |
2019-11-13 | $110.83 | $110.83 | $108.63 | $109.68 | $109.68 | 408,570 |
2019-11-12 | $107.59 | $110.10 | $107.59 | $108.87 | $108.87 | 319,911 |
2019-11-11 | $107.47 | $109.73 | $107.10 | $107.61 | $107.61 | 360,723 |
2019-11-08 | $105.96 | $108.50 | $105.85 | $108.03 | $108.03 | 400,020 |
2019-11-07 | $107.22 | $108.16 | $105.65 | $106.18 | $106.18 | 268,819 |
2019-11-06 | $109.00 | $109.91 | $107.11 | $107.43 | $107.43 | 204,162 |
2019-11-05 | $115.13 | $115.13 | $108.87 | $109.38 | $109.38 | 277,330 |
2019-11-04 | $111.46 | $111.58 | $110.18 | $111.09 | $111.09 | 185,754 |
2019-11-01 | $112.45 | $112.74 | $110.49 | $111.43 | $111.43 | 215,018 |
2019-10-31 | $111.30 | $111.92 | $110.30 | $111.82 | $111.82 | 424,172 |
2019-10-30 | $111.33 | $112.23 | $110.87 | $111.30 | $111.30 | 249,359 |
2019-10-29 | $112.46 | $112.59 | $110.87 | $111.45 | $111.45 | 233,948 |
2019-10-28 | $111.98 | $113.58 | $111.84 | $112.70 | $112.70 | 233,233 |
2019-10-25 | $111.04 | $112.27 | $110.21 | $111.62 | $111.62 | 305,549 |
2019-10-24 | $109.13 | $111.67 | $108.51 | $111.12 | $111.12 | 397,385 |
2019-10-23 | $108.33 | $110.15 | $107.65 | $109.10 | $109.10 | 514,813 |
2019-10-22 | $105.17 | $109.66 | $104.32 | $108.02 | $108.02 | 1,527,334 |
2019-10-21 | $125.74 | $128.80 | $125.74 | $128.38 | $128.38 | 272,048 |
2019-10-18 | $125.36 | $127.14 | $124.66 | $125.93 | $125.93 | 153,027 |
2019-10-17 | $126.80 | $127.34 | $125.02 | $125.41 | $125.41 | 160,769 |
2019-10-16 | $125.16 | $126.02 | $124.41 | $125.73 | $125.73 | 96,675 |
2019-10-15 | $123.03 | $125.76 | $122.48 | $125.19 | $125.19 | 156,999 |
2019-10-14 | $122.00 | $123.03 | $121.17 | $122.98 | $122.98 | 142,986 |
2019-10-11 | $122.06 | $123.78 | $121.52 | $122.32 | $122.32 | 144,652 |
2019-10-10 | $122.97 | $124.23 | $120.63 | $121.08 | $121.08 | 128,853 |
2019-10-09 | $122.72 | $123.44 | $120.98 | $123.20 | $123.20 | 177,716 |
2019-10-08 | $123.99 | $124.67 | $120.96 | $121.88 | $121.88 | 216,667 |
2019-10-07 | $125.91 | $126.10 | $124.37 | $124.56 | $124.56 | 201,371 |
2019-10-04 | $127.38 | $127.79 | $125.03 | $125.98 | $125.98 | 133,423 |
2019-10-03 | $127.03 | $127.65 | $124.54 | $126.77 | $126.77 | 327,417 |
2019-10-02 | $127.30 | $127.54 | $125.15 | $127.10 | $127.10 | 151,788 |
2019-10-01 | $129.99 | $130.50 | $126.83 | $127.78 | $127.78 | 125,671 |
2019-09-30 | $128.92 | $130.95 | $128.01 | $129.60 | $129.60 | 151,286 |
2019-09-27 | $129.30 | $130.07 | $127.59 | $129.21 | $129.21 | 126,575 |
2019-09-26 | $131.36 | $132.05 | $128.62 | $129.09 | $129.09 | 133,688 |
2019-09-25 | $129.35 | $132.12 | $128.92 | $131.63 | $131.63 | 119,941 |
2019-09-24 | $132.09 | $132.48 | $128.90 | $129.13 | $129.13 | 241,417 |
2019-09-23 | $130.07 | $132.16 | $129.59 | $131.63 | $131.63 | 261,635 |
2019-09-20 | $131.23 | $132.89 | $129.88 | $130.12 | $130.12 | 390,335 |
2019-09-19 | $130.62 | $132.58 | $129.89 | $131.51 | $131.51 | 221,262 |
2019-09-18 | $129.49 | $130.27 | $127.41 | $129.76 | $129.76 | 208,651 |
2019-09-17 | $130.20 | $130.90 | $127.99 | $128.76 | $128.76 | 149,396 |
2019-09-16 | $129.87 | $132.14 | $129.68 | $130.71 | $130.71 | 123,123 |
2019-09-13 | $133.01 | $134.15 | $130.26 | $130.26 | $130.26 | 196,225 |
2019-09-12 | $132.86 | $134.54 | $131.73 | $132.73 | $132.73 | 186,608 |
2019-09-11 | $129.64 | $132.52 | $128.97 | $132.03 | $132.03 | 189,721 |
2019-09-10 | $128.12 | $129.93 | $127.55 | $129.84 | $129.84 | 158,623 |
2019-09-09 | $127.07 | $129.92 | $127.07 | $128.89 | $128.89 | 167,737 |
2019-09-06 | $128.05 | $128.71 | $126.63 | $127.09 | $127.09 | 109,934 |
2019-09-05 | $127.02 | $129.75 | $126.93 | $127.29 | $127.29 | 195,613 |
2019-09-04 | $125.49 | $127.95 | $125.41 | $126.89 | $126.89 | 166,747 |
2019-09-03 | $125.30 | $126.03 | $124.38 | $125.14 | $125.14 | 226,710 |
2019-08-30 | $127.57 | $127.81 | $125.73 | $126.27 | $126.27 | 132,422 |
2019-08-29 | $127.81 | $128.94 | $127.20 | $127.51 | $127.51 | 116,034 |
2019-08-28 | $126.02 | $127.96 | $125.97 | $126.60 | $126.60 | 131,864 |
2019-08-27 | $126.21 | $126.45 | $124.80 | $126.13 | $126.13 | 250,719 |
2019-08-26 | $128.13 | $128.13 | $124.52 | $125.23 | $125.23 | 303,521 |
2019-08-23 | $129.93 | $130.69 | $126.52 | $126.91 | $126.91 | 182,323 |
2019-08-22 | $132.55 | $132.55 | $130.15 | $130.66 | $130.66 | 158,674 |
2019-08-21 | $130.72 | $133.34 | $130.18 | $132.15 | $132.15 | 236,988 |
2019-08-20 | $130.20 | $130.73 | $129.31 | $129.85 | $129.85 | 250,848 |
2019-08-19 | $130.94 | $130.94 | $129.60 | $130.05 | $130.05 | 296,724 |
2019-08-16 | $128.47 | $130.16 | $128.47 | $129.52 | $129.52 | 192,957 |
2019-08-15 | $128.30 | $129.44 | $126.14 | $128.01 | $128.01 | 187,483 |
2019-08-14 | $128.01 | $128.87 | $126.00 | $128.31 | $128.31 | 225,324 |
2019-08-13 | $128.82 | $131.81 | $128.82 | $130.08 | $130.08 | 167,633 |
2019-08-12 | $131.38 | $131.74 | $127.13 | $128.97 | $128.97 | 203,839 |
2019-08-09 | $133.80 | $133.98 | $130.15 | $132.95 | $132.95 | 127,817 |
2019-08-08 | $131.05 | $134.91 | $129.12 | $133.97 | $133.97 | 281,945 |
2019-08-07 | $126.71 | $129.14 | $126.18 | $128.53 | $128.53 | 291,137 |
2019-08-06 | $128.67 | $129.68 | $125.92 | $128.08 | $128.08 | 292,246 |
2019-08-05 | $128.88 | $129.11 | $125.31 | $127.97 | $127.97 | 394,308 |
2019-08-02 | $131.70 | $132.28 | $129.71 | $131.26 | $131.26 | 144,905 |
2019-08-01 | $135.00 | $135.00 | $131.65 | $131.98 | $131.98 | 276,987 |
2019-07-31 | $133.00 | $135.42 | $132.45 | $135.00 | $135.00 | 393,916 |
2019-07-30 | $129.94 | $133.35 | $129.94 | $133.17 | $133.17 | 147,355 |
2019-07-29 | $132.01 | $132.47 | $129.69 | $130.68 | $130.68 | 221,388 |
2019-07-26 | $131.50 | $132.61 | $130.29 | $132.41 | $132.41 | 141,154 |
2019-07-25 | $132.70 | $132.87 | $130.96 | $131.71 | $131.71 | 139,086 |
2019-07-24 | $130.57 | $131.92 | $129.67 | $131.91 | $131.91 | 223,144 |
2019-07-23 | $130.82 | $131.48 | $129.50 | $130.69 | $130.69 | 240,185 |
2019-07-22 | $130.40 | $131.23 | $129.84 | $130.50 | $130.50 | 142,207 |
2019-07-19 | $130.82 | $131.74 | $129.75 | $130.30 | $130.30 | 250,527 |
2019-07-18 | $129.26 | $131.10 | $128.98 | $130.44 | $130.44 | 178,397 |
2019-07-17 | $130.05 | $130.56 | $129.48 | $130.01 | $130.01 | 222,375 |
2019-07-16 | $129.34 | $130.29 | $128.64 | $130.00 | $130.00 | 179,228 |
2019-07-15 | $129.54 | $130.02 | $128.57 | $129.61 | $129.61 | 230,506 |
2019-07-12 | $129.48 | $130.40 | $129.34 | $129.61 | $129.61 | 202,347 |
2019-07-11 | $129.27 | $130.37 | $128.83 | $129.69 | $129.69 | 237,147 |
2019-07-10 | $128.85 | $130.44 | $127.41 | $129.75 | $129.75 | 318,487 |
2019-07-09 | $128.06 | $129.24 | $126.80 | $128.56 | $128.56 | 202,606 |
2019-07-08 | $130.20 | $130.27 | $128.07 | $129.05 | $129.05 | 271,139 |
2019-07-05 | $128.30 | $130.36 | $128.28 | $130.08 | $130.08 | 302,688 |
2019-07-03 | $129.61 | $131.39 | $128.66 | $129.81 | $129.81 | 362,628 |
2019-07-02 | $127.76 | $130.27 | $125.71 | $129.62 | $129.62 | 454,725 |
2019-07-01 | $124.06 | $127.63 | $122.46 | $127.27 | $127.27 | 681,808 |
2019-06-28 | $129.63 | $130.75 | $121.82 | $123.84 | $123.84 | 1,900,411 |
2019-06-27 | $93.33 | $131.88 | $93.00 | $131.25 | $131.25 | 6,375,354 |
2019-06-26 | $95.15 | $95.15 | $91.82 | $92.59 | $92.59 | 277,585 |
2019-06-25 | $97.55 | $98.66 | $94.78 | $95.08 | $95.08 | 249,443 |
2019-06-24 | $102.36 | $102.36 | $97.31 | $97.43 | $97.43 | 296,364 |
2019-06-21 | $102.31 | $102.64 | $101.72 | $102.48 | $102.48 | 182,065 |
2019-06-20 | $102.99 | $103.39 | $101.45 | $102.42 | $102.42 | 99,503 |
2019-06-19 | $101.99 | $102.57 | $101.27 | $102.03 | $102.03 | 87,685 |
2019-06-18 | $101.86 | $103.01 | $100.59 | $102.46 | $102.46 | 115,262 |
2019-06-17 | $101.19 | $101.98 | $101.15 | $101.24 | $101.24 | 91,790 |
2019-06-14 | $101.90 | $102.85 | $100.89 | $101.43 | $101.43 | 81,113 |
2019-06-13 | $101.71 | $101.85 | $100.74 | $101.84 | $101.84 | 189,092 |
2019-06-12 | $102.35 | $103.10 | $101.00 | $101.17 | $101.17 | 117,470 |
2019-06-11 | $104.79 | $104.79 | $102.55 | $102.84 | $102.84 | 213,029 |
2019-06-10 | $105.32 | $105.70 | $104.08 | $104.38 | $104.38 | 117,390 |
2019-06-07 | $103.07 | $104.80 | $102.77 | $104.61 | $104.61 | 112,701 |
2019-06-06 | $102.00 | $103.00 | $101.61 | $102.60 | $102.60 | 164,513 |
2019-06-05 | $103.24 | $103.41 | $101.35 | $102.17 | $102.17 | 160,521 |
2019-06-04 | $102.43 | $102.75 | $101.17 | $102.27 | $102.27 | 184,617 |
2019-06-03 | $102.83 | $103.80 | $100.78 | $101.41 | $101.41 | 178,684 |
2019-05-31 | $103.25 | $103.74 | $101.21 | $102.84 | $102.84 | 249,437 |
2019-05-30 | $104.56 | $106.22 | $103.81 | $104.11 | $104.11 | 105,787 |
2019-05-29 | $106.23 | $106.67 | $104.36 | $104.47 | $104.47 | 198,451 |
2019-05-28 | $107.65 | $107.88 | $106.45 | $106.61 | $106.61 | 129,842 |
2019-05-24 | $106.96 | $107.99 | $106.84 | $107.60 | $107.60 | 66,847 |
2019-05-23 | $106.69 | $107.14 | $105.78 | $106.68 | $106.68 | 176,649 |
2019-05-22 | $106.37 | $108.23 | $106.37 | $107.64 | $107.64 | 102,937 |
2019-05-21 | $105.82 | $107.75 | $105.57 | $107.27 | $107.27 | 186,119 |
2019-05-20 | $108.33 | $108.98 | $105.64 | $105.77 | $105.77 | 108,957 |
2019-05-17 | $110.00 | $110.97 | $108.26 | $108.78 | $108.78 | 125,502 |
2019-05-16 | $110.45 | $113.14 | $109.59 | $110.48 | $110.48 | 224,529 |
2019-05-15 | $105.74 | $108.45 | $105.74 | $108.29 | $108.29 | 137,672 |
2019-05-14 | $106.71 | $107.94 | $106.08 | $106.73 | $106.73 | 150,703 |
2019-05-13 | $105.85 | $107.15 | $105.77 | $106.92 | $106.92 | 221,238 |
2019-05-10 | $107.29 | $108.46 | $106.41 | $107.88 | $107.88 | 99,559 |
2019-05-09 | $104.48 | $107.93 | $103.96 | $107.69 | $107.69 | 161,776 |
2019-05-08 | $104.58 | $106.23 | $103.73 | $105.01 | $105.01 | 246,799 |
2019-05-07 | $110.26 | $111.48 | $103.09 | $103.98 | $103.98 | 354,504 |
2019-05-06 | $110.14 | $112.99 | $110.14 | $112.07 | $112.07 | 139,665 |
2019-05-03 | $110.86 | $112.43 | $110.67 | $112.00 | $112.00 | 191,378 |
2019-05-02 | $109.71 | $111.69 | $109.19 | $110.33 | $110.33 | 180,000 |
2019-05-01 | $111.19 | $112.92 | $109.99 | $110.08 | $110.08 | 196,447 |
2019-04-30 | $110.08 | $111.31 | $108.80 | $111.00 | $111.00 | 123,199 |
2019-04-29 | $110.23 | $111.00 | $110.06 | $110.38 | $110.38 | 117,172 |
2019-04-26 | $109.36 | $110.85 | $108.82 | $110.80 | $110.80 | 61,867 |
2019-04-25 | $110.84 | $111.08 | $108.98 | $109.35 | $109.35 | 119,703 |
2019-04-24 | $109.90 | $111.80 | $109.90 | $111.61 | $111.61 | 173,863 |
2019-04-23 | $108.20 | $109.93 | $107.99 | $109.69 | $109.69 | 149,819 |
2019-04-22 | $109.70 | $109.70 | $107.24 | $107.86 | $107.86 | 255,277 |
2019-04-18 | $110.14 | $110.37 | $109.31 | $109.79 | $109.79 | 92,295 |
2019-04-17 | $112.00 | $112.78 | $109.57 | $110.08 | $110.08 | 148,633 |
2019-04-16 | $113.10 | $113.39 | $111.26 | $111.95 | $111.95 | 118,610 |
2019-04-15 | $112.53 | $113.25 | $112.27 | $113.06 | $113.06 | 140,371 |
2019-04-12 | $112.09 | $112.53 | $111.23 | $112.49 | $112.49 | 91,122 |
2019-04-11 | $112.66 | $113.11 | $111.54 | $111.98 | $111.98 | 91,034 |
2019-04-10 | $111.29 | $113.22 | $111.25 | $112.22 | $112.22 | 107,599 |
2019-04-09 | $112.39 | $112.55 | $110.83 | $111.14 | $111.14 | 97,124 |
2019-04-08 | $113.00 | $113.26 | $112.36 | $112.68 | $112.68 | 69,480 |
2019-04-05 | $111.58 | $113.23 | $111.44 | $113.05 | $113.05 | 131,316 |
2019-04-04 | $110.50 | $111.22 | $110.39 | $111.22 | $111.22 | 83,486 |
2019-04-03 | $110.11 | $110.79 | $109.83 | $110.62 | $110.62 | 134,977 |
2019-04-02 | $110.20 | $110.66 | $108.78 | $110.12 | $110.12 | 156,739 |
2019-04-01 | $110.26 | $110.75 | $109.58 | $110.16 | $110.16 | 227,973 |
2019-03-29 | $110.30 | $111.38 | $109.35 | $110.00 | $110.00 | 142,994 |
2019-03-28 | $108.60 | $110.40 | $108.60 | $109.87 | $109.87 | 170,033 |
2019-03-27 | $108.28 | $109.39 | $107.66 | $108.73 | $108.73 | 122,852 |
2019-03-26 | $108.33 | $108.71 | $107.24 | $108.42 | $108.42 | 118,604 |
2019-03-25 | $107.42 | $108.34 | $106.03 | $107.70 | $107.70 | 111,880 |
2019-03-22 | $110.62 | $110.80 | $107.64 | $107.79 | $107.79 | 156,710 |
2019-03-21 | $108.70 | $111.14 | $108.67 | $111.03 | $111.03 | 156,101 |
2019-03-20 | $109.99 | $110.50 | $107.06 | $108.69 | $108.69 | 242,453 |
2019-03-19 | $112.10 | $113.21 | $109.72 | $109.90 | $109.90 | 1,683,389 |
2019-03-18 | $110.81 | $112.34 | $110.57 | $112.02 | $112.02 | 164,814 |
2019-03-15 | $108.85 | $110.36 | $108.72 | $110.35 | $110.35 | 230,977 |
2019-03-14 | $108.54 | $109.14 | $107.90 | $108.64 | $108.64 | 90,803 |
2019-03-13 | $108.93 | $110.09 | $108.09 | $108.43 | $108.43 | 173,934 |
2019-03-12 | $106.73 | $109.24 | $106.73 | $108.64 | $108.64 | 187,879 |
2019-03-11 | $107.15 | $107.40 | $105.89 | $106.46 | $106.46 | 198,414 |
2019-03-08 | $107.75 | $108.12 | $106.31 | $107.04 | $107.04 | 137,730 |
2019-03-07 | $109.92 | $109.97 | $108.26 | $108.60 | $108.60 | 201,181 |
2019-03-06 | $111.63 | $112.04 | $109.36 | $109.72 | $109.72 | 174,244 |
2019-03-05 | $113.78 | $114.00 | $111.57 | $111.62 | $111.62 | 240,596 |
2019-03-04 | $113.46 | $113.79 | $111.44 | $113.55 | $113.55 | 254,637 |
2019-03-01 | $111.71 | $113.15 | $110.91 | $112.87 | $112.87 | 268,002 |
2019-02-28 | $114.50 | $114.50 | $110.00 | $111.38 | $111.38 | 295,185 |
2019-02-27 | $112.97 | $113.76 | $112.37 | $113.28 | $113.28 | 130,125 |
2019-02-26 | $114.49 | $114.93 | $113.24 | $113.35 | $113.35 | 183,870 |
2019-02-25 | $116.00 | $116.94 | $114.87 | $114.93 | $114.93 | 264,617 |
2019-02-22 | $114.93 | $115.97 | $114.89 | $115.96 | $115.96 | 93,922 |
2019-02-21 | $114.70 | $115.50 | $114.21 | $114.70 | $114.70 | 99,377 |
2019-02-20 | $114.42 | $115.49 | $114.07 | $115.16 | $115.16 | 121,899 |
2019-02-19 | $114.12 | $114.94 | $114.01 | $114.44 | $114.44 | 111,266 |
2019-02-15 | $113.58 | $114.80 | $111.95 | $114.65 | $114.65 | 146,855 |
2019-02-14 | $111.81 | $113.49 | $111.62 | $113.08 | $113.08 | 153,619 |
2019-02-13 | $111.41 | $112.55 | $111.10 | $112.09 | $112.09 | 186,065 |
2019-02-12 | $110.76 | $111.56 | $110.20 | $111.19 | $111.19 | 116,937 |
2019-02-11 | $110.05 | $110.88 | $109.49 | $110.41 | $110.41 | 161,190 |
2019-02-08 | $109.32 | $110.22 | $108.30 | $109.74 | $109.74 | 86,038 |
2019-02-07 | $110.84 | $111.24 | $109.21 | $109.64 | $109.64 | 130,127 |
2019-02-06 | $110.66 | $111.48 | $110.00 | $110.74 | $110.74 | 99,018 |
2019-02-05 | $110.62 | $111.34 | $110.02 | $110.82 | $110.82 | 130,736 |
2019-02-04 | $110.45 | $110.62 | $109.06 | $110.62 | $110.62 | 162,431 |
2019-02-01 | $111.26 | $111.37 | $109.49 | $110.55 | $110.55 | 157,297 |
2019-01-31 | $108.48 | $111.17 | $108.45 | $111.04 | $111.04 | 168,110 |
2019-01-30 | $108.50 | $109.40 | $107.49 | $108.45 | $108.45 | 104,600 |
2019-01-29 | $107.00 | $108.59 | $106.23 | $108.11 | $108.11 | 98,082 |
2019-01-28 | $105.74 | $107.40 | $105.74 | $106.95 | $106.95 | 124,872 |
2019-01-25 | $105.32 | $106.97 | $105.32 | $106.79 | $106.79 | 92,894 |
2019-01-24 | $104.13 | $105.36 | $103.92 | $105.04 | $105.04 | 129,091 |
2019-01-23 | $105.83 | $106.19 | $102.98 | $104.29 | $104.29 | 116,765 |
2019-01-22 | $106.21 | $106.80 | $104.51 | $105.24 | $105.24 | 198,710 |
2019-01-18 | $105.26 | $106.87 | $104.13 | $106.76 | $106.76 | 110,659 |
2019-01-17 | $104.30 | $106.32 | $103.93 | $105.10 | $105.10 | 228,285 |
2019-01-16 | $102.63 | $105.51 | $102.13 | $104.87 | $104.87 | 208,084 |
2019-01-15 | $102.51 | $103.89 | $102.01 | $102.41 | $102.41 | 175,402 |
2019-01-14 | $103.98 | $104.45 | $102.10 | $102.35 | $102.35 | 185,315 |
2019-01-11 | $104.54 | $105.55 | $103.69 | $104.69 | $104.69 | 229,228 |
2019-01-10 | $104.65 | $106.73 | $104.03 | $104.70 | $104.70 | 278,911 |
2019-01-09 | $104.76 | $105.28 | $102.91 | $105.02 | $105.02 | 131,335 |
2019-01-08 | $102.71 | $104.57 | $101.88 | $104.32 | $104.32 | 170,302 |
2019-01-07 | $99.59 | $103.42 | $99.59 | $101.82 | $101.82 | 214,153 |
2019-01-04 | $97.69 | $100.48 | $96.92 | $99.58 | $99.58 | 244,128 |
2019-01-03 | $95.85 | $97.56 | $95.14 | $96.50 | $96.50 | 189,090 |
2019-01-02 | $96.37 | $97.79 | $95.14 | $96.62 | $96.62 | 241,018 |
2018-12-31 | $96.28 | $97.62 | $94.73 | $97.62 | $97.62 | 324,495 |
2018-12-28 | $94.65 | $96.79 | $93.97 | $95.76 | $95.76 | 248,561 |
2018-12-27 | $93.91 | $94.52 | $91.24 | $94.38 | $94.38 | 287,593 |
2018-12-26 | $90.20 | $94.74 | $89.51 | $94.68 | $94.68 | 242,988 |
2018-12-24 | $91.19 | $92.36 | $89.57 | $89.85 | $89.85 | 156,544 |
2018-12-21 | $93.38 | $94.24 | $91.32 | $92.16 | $92.16 | 443,473 |
2018-12-20 | $95.46 | $96.13 | $91.82 | $92.93 | $92.93 | 341,560 |
2018-12-19 | $97.17 | $100.03 | $95.00 | $95.56 | $95.56 | 375,958 |
2018-12-18 | $97.61 | $98.31 | $95.09 | $96.59 | $96.59 | 328,599 |
2018-12-17 | $101.68 | $101.68 | $95.85 | $96.32 | $96.32 | 425,497 |
2018-12-14 | $104.19 | $104.99 | $101.40 | $102.04 | $102.04 | 186,034 |
2018-12-13 | $105.42 | $105.95 | $103.91 | $105.06 | $105.06 | 143,220 |
2018-12-12 | $105.68 | $105.74 | $104.20 | $105.24 | $105.24 | 185,930 |
2018-12-11 | $106.00 | $106.31 | $103.10 | $104.31 | $104.31 | 175,494 |
2018-12-10 | $107.39 | $107.39 | $104.36 | $104.85 | $104.85 | 148,348 |
2018-12-07 | $108.50 | $109.49 | $106.65 | $107.39 | $107.39 | 196,116 |
2018-12-06 | $105.87 | $109.36 | $104.04 | $109.27 | $109.27 | 244,266 |
2018-12-04 | $111.74 | $112.33 | $107.21 | $107.24 | $107.24 | 199,331 |
2018-12-03 | $111.25 | $112.56 | $110.70 | $112.21 | $112.21 | 283,505 |
2018-11-30 | $111.46 | $111.65 | $109.76 | $110.76 | $110.76 | 180,835 |
2018-11-29 | $110.22 | $111.60 | $109.37 | $110.61 | $110.61 | 173,200 |
2018-11-28 | $109.47 | $111.61 | $108.31 | $111.00 | $111.00 | 211,969 |
2018-11-27 | $109.18 | $109.72 | $108.28 | $109.44 | $109.44 | 244,562 |
2018-11-26 | $108.10 | $109.62 | $107.80 | $109.14 | $109.14 | 330,954 |
2018-11-23 | $108.00 | $108.00 | $106.65 | $107.14 | $107.14 | 83,189 |
2018-11-21 | $107.97 | $109.17 | $107.41 | $108.41 | $108.41 | 137,828 |
2018-11-20 | $108.48 | $109.38 | $106.66 | $107.63 | $107.63 | 165,267 |
2018-11-19 | $110.47 | $110.74 | $108.42 | $109.69 | $109.69 | 208,471 |
2018-11-16 | $108.94 | $110.10 | $108.39 | $109.93 | $109.93 | 281,512 |
2018-11-15 | $108.48 | $109.38 | $106.08 | $109.26 | $109.26 | 274,393 |
2018-11-14 | $110.00 | $110.99 | $108.07 | $109.32 | $109.32 | 376,258 |
2018-11-13 | $110.00 | $111.60 | $108.33 | $109.00 | $109.00 | 336,806 |
2018-11-12 | $110.77 | $111.38 | $108.44 | $109.48 | $109.48 | 240,500 |
2018-11-09 | $113.19 | $113.70 | $110.26 | $110.80 | $110.80 | 253,127 |
2018-11-08 | $113.77 | $115.26 | $112.98 | $113.71 | $113.71 | 129,559 |
2018-11-07 | $115.94 | $116.21 | $112.38 | $114.10 | $114.10 | 145,050 |
2018-11-06 | $112.97 | $117.43 | $112.88 | $114.98 | $114.98 | 238,940 |
2018-11-05 | $113.36 | $114.78 | $111.51 | $112.97 | $112.97 | 176,274 |
2018-11-02 | $114.78 | $114.78 | $112.39 | $113.35 | $113.35 | 133,086 |
2018-11-01 | $112.11 | $115.03 | $111.13 | $114.17 | $114.17 | 162,591 |
2018-10-31 | $109.55 | $112.57 | $109.55 | $111.52 | $111.52 | 176,479 |
2018-10-30 | $105.85 | $108.96 | $104.83 | $108.64 | $108.64 | 142,508 |
2018-10-29 | $109.35 | $109.85 | $105.22 | $106.11 | $106.11 | 254,926 |
2018-10-26 | $110.40 | $110.95 | $107.42 | $108.11 | $108.11 | 137,435 |
2018-10-25 | $108.16 | $112.42 | $107.95 | $111.40 | $111.40 | 345,300 |
2018-10-24 | $109.89 | $110.24 | $107.54 | $107.69 | $107.69 | 206,438 |
2018-10-23 | $108.73 | $110.34 | $107.72 | $109.75 | $109.75 | 304,778 |
2018-10-22 | $113.45 | $114.35 | $109.87 | $110.03 | $110.03 | 239,374 |
2018-10-19 | $113.59 | $114.61 | $112.67 | $113.34 | $113.34 | 109,199 |
2018-10-18 | $116.28 | $117.20 | $113.27 | $113.34 | $113.34 | 128,838 |
2018-10-17 | $118.79 | $118.79 | $116.19 | $116.75 | $116.75 | 201,363 |
2018-10-16 | $116.22 | $118.82 | $115.21 | $118.75 | $118.75 | 169,188 |
2018-10-15 | $114.69 | $115.94 | $114.49 | $115.56 | $115.56 | 147,550 |
2018-10-12 | $115.65 | $116.61 | $113.89 | $114.59 | $114.59 | 214,069 |
2018-10-11 | $114.96 | $116.03 | $114.33 | $114.50 | $114.50 | 247,132 |
2018-10-10 | $118.40 | $118.83 | $115.31 | $115.41 | $115.41 | 223,229 |
2018-10-09 | $119.28 | $120.02 | $118.76 | $119.02 | $119.02 | 129,646 |
2018-10-08 | $119.00 | $119.41 | $118.57 | $119.34 | $119.34 | 376,055 |
2018-10-05 | $121.21 | $121.74 | $119.01 | $119.34 | $119.34 | 137,520 |
2018-10-04 | $123.14 | $123.36 | $120.52 | $121.41 | $121.41 | 211,764 |
2018-10-03 | $124.09 | $124.91 | $122.60 | $123.33 | $123.33 | 234,440 |
2018-10-02 | $123.90 | $124.72 | $123.48 | $123.89 | $123.89 | 140,022 |
2018-10-01 | $124.90 | $124.90 | $123.75 | $124.02 | $124.02 | 196,871 |
2018-09-28 | $122.55 | $124.59 | $122.20 | $124.22 | $124.22 | 222,179 |
2018-09-27 | $124.10 | $125.16 | $122.60 | $123.03 | $123.03 | 184,374 |
2018-09-26 | $125.06 | $125.53 | $123.91 | $124.14 | $124.14 | 210,300 |
2018-09-25 | $125.52 | $125.59 | $123.93 | $124.55 | $124.55 | 171,938 |
2018-09-24 | $126.61 | $126.90 | $124.35 | $125.21 | $125.21 | 210,292 |
2018-09-21 | $126.79 | $126.97 | $125.98 | $126.70 | $126.70 | 240,944 |
2018-09-20 | $124.95 | $126.53 | $124.58 | $126.46 | $126.46 | 273,822 |
2018-09-19 | $125.35 | $125.74 | $124.42 | $124.90 | $124.90 | 174,533 |
2018-09-18 | $125.00 | $126.15 | $124.58 | $124.69 | $124.69 | 188,951 |
2018-09-17 | $126.25 | $127.87 | $125.00 | $125.52 | $125.52 | 165,247 |
2018-09-14 | $127.46 | $127.59 | $126.05 | $126.73 | $126.73 | 218,326 |
2018-09-13 | $126.64 | $127.68 | $126.31 | $127.19 | $127.19 | 152,035 |
2018-09-12 | $125.95 | $127.16 | $125.70 | $126.18 | $126.18 | 138,246 |
2018-09-11 | $126.62 | $126.74 | $125.41 | $126.09 | $126.09 | 162,963 |
2018-09-10 | $127.72 | $127.72 | $126.64 | $126.90 | $126.90 | 197,250 |
2018-09-07 | $128.60 | $128.76 | $126.71 | $127.12 | $127.12 | 235,384 |
2018-09-06 | $130.10 | $130.16 | $128.56 | $128.65 | $128.65 | 160,620 |
2018-09-05 | $129.73 | $130.64 | $129.30 | $130.08 | $130.08 | 170,879 |
2018-09-04 | $130.25 | $130.66 | $129.61 | $130.11 | $130.11 | 270,052 |
2018-08-31 | $129.70 | $130.73 | $129.61 | $130.37 | $130.37 | 194,426 |
2018-08-30 | $130.79 | $130.96 | $129.27 | $129.64 | $129.64 | 173,419 |
2018-08-29 | $131.00 | $131.13 | $129.85 | $130.85 | $130.85 | 137,798 |
2018-08-28 | $129.45 | $130.90 | $128.42 | $130.64 | $130.64 | 187,196 |
2018-08-27 | $129.47 | $130.67 | $129.33 | $129.71 | $129.71 | 176,757 |
2018-08-24 | $128.68 | $129.41 | $128.08 | $129.23 | $129.23 | 128,807 |
2018-08-23 | $129.62 | $129.88 | $127.81 | $128.38 | $128.38 | 252,332 |
2018-08-22 | $128.88 | $129.45 | $128.47 | $129.38 | $129.38 | 202,809 |
2018-08-21 | $128.64 | $129.72 | $128.64 | $129.19 | $129.19 | 136,134 |
2018-08-20 | $128.61 | $129.00 | $128.42 | $128.72 | $128.72 | 207,567 |
2018-08-17 | $128.34 | $129.40 | $128.08 | $128.76 | $128.76 | 140,599 |
2018-08-16 | $128.58 | $129.59 | $128.03 | $128.57 | $128.57 | 212,443 |
2018-08-15 | $128.95 | $129.46 | $127.48 | $128.33 | $128.33 | 268,349 |
2018-08-14 | $127.87 | $129.34 | $127.47 | $128.95 | $128.95 | 213,486 |
2018-08-13 | $129.37 | $129.73 | $127.35 | $127.50 | $127.50 | 300,551 |
2018-08-10 | $129.85 | $130.72 | $128.10 | $128.89 | $128.89 | 233,102 |
2018-08-09 | $130.00 | $131.81 | $129.67 | $130.80 | $130.80 | 434,656 |
2018-08-08 | $129.13 | $131.07 | $128.45 | $130.06 | $130.06 | 273,502 |
2018-08-07 | $134.81 | $136.49 | $126.91 | $129.35 | $129.35 | 853,086 |
2018-08-06 | $135.79 | $136.55 | $135.65 | $136.55 | $136.55 | 113,365 |
2018-08-03 | $135.34 | $136.22 | $134.82 | $135.78 | $135.78 | 96,993 |
2018-08-02 | $134.89 | $135.45 | $134.09 | $135.06 | $135.06 | 98,704 |
2018-08-01 | $135.90 | $136.56 | $134.70 | $135.61 | $135.61 | 146,230 |
2018-07-31 | $132.13 | $135.89 | $131.02 | $135.55 | $135.55 | 211,837 |
2018-07-30 | $133.59 | $134.66 | $131.59 | $131.80 | $131.80 | 203,459 |
2018-07-27 | $136.31 | $136.31 | $132.89 | $133.42 | $133.42 | 190,759 |
2018-07-26 | $135.91 | $136.32 | $135.61 | $135.87 | $135.87 | 184,218 |
2018-07-25 | $137.84 | $138.01 | $135.72 | $136.15 | $136.15 | 165,421 |
2018-07-24 | $138.39 | $138.44 | $137.06 | $137.70 | $137.70 | 248,225 |
2018-07-23 | $138.60 | $138.60 | $136.84 | $137.90 | $137.90 | 194,705 |
2018-07-20 | $140.83 | $140.83 | $138.22 | $138.70 | $138.70 | 144,194 |
2018-07-19 | $141.24 | $141.94 | $140.38 | $140.67 | $140.67 | 197,570 |
2018-07-18 | $142.00 | $142.12 | $140.23 | $141.27 | $141.27 | 169,187 |
2018-07-17 | $141.56 | $142.30 | $141.29 | $142.24 | $142.24 | 390,439 |
2018-07-16 | $142.00 | $142.00 | $140.76 | $141.56 | $141.56 | 235,736 |
2018-07-13 | $141.46 | $142.36 | $141.15 | $142.01 | $142.01 | 214,530 |
2018-07-12 | $139.69 | $141.07 | $139.13 | $140.91 | $140.91 | 265,457 |
2018-07-11 | $137.93 | $139.93 | $137.27 | $139.71 | $139.71 | 233,719 |
2018-07-10 | $139.51 | $140.04 | $137.68 | $138.12 | $138.12 | 302,544 |
2018-07-09 | $139.17 | $140.00 | $138.79 | $139.56 | $139.56 | 233,300 |
2018-07-06 | $137.30 | $138.77 | $136.69 | $138.50 | $138.50 | 166,222 |
2018-07-05 | $137.30 | $137.30 | $136.19 | $137.13 | $137.13 | 189,335 |
2018-07-03 | $137.15 | $138.41 | $136.51 | $136.83 | $136.83 | 144,872 |
2018-07-02 | $132.90 | $136.74 | $131.94 | $136.57 | $136.57 | 260,106 |
2018-06-29 | $131.23 | $133.19 | $130.39 | $132.50 | $132.50 | 195,931 |
2018-06-28 | $131.89 | $132.40 | $130.36 | $131.40 | $131.40 | 274,321 |
2018-06-27 | $133.80 | $134.18 | $131.96 | $132.20 | $132.20 | 228,969 |
2018-06-26 | $132.59 | $134.12 | $130.77 | $133.65 | $133.65 | 289,065 |
2018-06-25 | $132.94 | $132.94 | $131.27 | $132.45 | $132.45 | 256,182 |
2018-06-22 | $133.84 | $133.89 | $131.45 | $133.05 | $133.05 | 493,636 |
2018-06-21 | $137.15 | $137.41 | $133.63 | $133.85 | $133.85 | 181,275 |
2018-06-20 | $136.09 | $137.65 | $135.83 | $137.13 | $137.13 | 174,254 |
2018-06-19 | $134.60 | $136.48 | $134.34 | $136.30 | $136.30 | 261,203 |
2018-06-18 | $133.11 | $134.64 | $132.75 | $134.55 | $134.55 | 172,252 |
2018-06-15 | $135.15 | $135.47 | $133.11 | $133.43 | $133.43 | 163,507 |
2018-06-14 | $135.80 | $136.63 | $134.72 | $135.51 | $135.51 | 161,897 |
2018-06-13 | $137.75 | $137.90 | $135.05 | $135.18 | $135.18 | 114,980 |
2018-06-12 | $137.11 | $138.24 | $136.76 | $137.69 | $137.69 | 261,178 |
2018-06-11 | $136.71 | $137.32 | $136.08 | $137.02 | $137.02 | 268,061 |
2018-06-08 | $135.48 | $136.52 | $134.95 | $136.28 | $136.28 | 128,462 |
2018-06-07 | $135.00 | $136.01 | $134.89 | $135.76 | $135.76 | 137,527 |
2018-06-06 | $133.77 | $134.88 | $132.84 | $134.63 | $134.63 | 239,850 |
2018-06-05 | $133.43 | $134.31 | $132.64 | $133.77 | $133.77 | 321,805 |
2018-06-04 | $130.86 | $133.09 | $130.37 | $132.84 | $132.84 | 365,766 |
2018-06-01 | $129.78 | $131.48 | $127.34 | $131.02 | $131.02 | 252,270 |
2018-05-31 | $126.10 | $126.91 | $125.48 | $126.23 | $126.23 | 304,053 |
2018-05-30 | $125.76 | $127.33 | $125.18 | $126.26 | $126.26 | 244,069 |
2018-05-29 | $125.65 | $126.15 | $125.32 | $125.66 | $125.66 | 245,445 |
2018-05-25 | $126.33 | $126.70 | $125.85 | $126.51 | $126.51 | 133,593 |
2018-05-24 | $129.14 | $129.22 | $126.42 | $127.01 | $127.01 | 231,935 |
2018-05-23 | $130.36 | $131.32 | $129.40 | $129.65 | $129.65 | 194,017 |
2018-05-22 | $129.31 | $131.64 | $129.06 | $131.10 | $131.10 | 343,871 |
2018-05-21 | $129.33 | $129.95 | $128.79 | $129.47 | $129.47 | 213,022 |
2018-05-18 | $129.41 | $129.91 | $128.41 | $129.14 | $129.14 | 130,269 |
2018-05-17 | $129.83 | $130.03 | $129.03 | $129.58 | $129.58 | 150,631 |
2018-05-16 | $130.09 | $130.33 | $128.75 | $129.25 | $129.25 | 292,260 |
2018-05-15 | $131.45 | $131.45 | $129.17 | $129.77 | $129.77 | 343,803 |
2018-05-14 | $132.56 | $133.27 | $131.36 | $131.67 | $131.67 | 121,105 |
2018-05-11 | $132.76 | $132.91 | $131.35 | $132.48 | $132.48 | 123,159 |
2018-05-10 | $132.68 | $133.08 | $131.76 | $132.47 | $132.47 | 121,894 |
2018-05-09 | $133.18 | $133.43 | $131.57 | $132.44 | $132.44 | 164,714 |
2018-05-08 | $131.65 | $133.50 | $131.65 | $132.95 | $132.95 | 261,324 |
2018-05-07 | $131.77 | $132.28 | $129.84 | $132.15 | $132.15 | 206,332 |
2018-05-04 | $130.36 | $132.25 | $129.58 | $131.48 | $131.48 | 297,128 |
2018-05-03 | $129.57 | $131.52 | $128.81 | $130.51 | $130.51 | 315,844 |
2018-05-02 | $136.72 | $136.72 | $129.31 | $129.62 | $129.62 | 637,008 |
2018-05-01 | $135.36 | $137.21 | $135.00 | $137.21 | $137.21 | 593,587 |
2018-04-30 | $135.11 | $136.60 | $134.87 | $135.30 | $135.30 | 121,383 |
2018-04-27 | $134.33 | $135.90 | $134.05 | $135.07 | $135.07 | 132,910 |
2018-04-26 | $134.10 | $135.28 | $133.53 | $134.29 | $134.29 | 162,631 |
2018-04-25 | $135.08 | $135.54 | $133.17 | $134.12 | $134.12 | 154,581 |
2018-04-24 | $136.78 | $137.09 | $134.43 | $134.99 | $134.99 | 195,172 |
2018-04-23 | $137.09 | $138.15 | $136.31 | $136.59 | $136.59 | 197,832 |
2018-04-20 | $137.64 | $138.30 | $136.61 | $136.74 | $136.74 | 158,330 |
2018-04-19 | $137.33 | $137.83 | $136.36 | $137.64 | $137.64 | 114,378 |
2018-04-18 | $138.47 | $139.82 | $137.74 | $137.81 | $137.81 | 285,263 |
2018-04-17 | $138.09 | $139.06 | $137.67 | $138.50 | $138.50 | 231,537 |
2018-04-16 | $137.28 | $137.74 | $136.25 | $137.39 | $137.39 | 154,140 |
2018-04-13 | $136.60 | $137.52 | $135.32 | $136.40 | $136.40 | 162,667 |
2018-04-12 | $135.80 | $136.65 | $135.30 | $136.41 | $136.41 | 124,844 |
2018-04-11 | $134.60 | $137.01 | $134.60 | $135.50 | $135.50 | 138,514 |
2018-04-10 | $136.35 | $136.64 | $135.00 | $135.11 | $135.11 | 246,318 |
2018-04-09 | $137.47 | $137.51 | $135.27 | $135.34 | $135.34 | 271,513 |
2018-04-06 | $138.38 | $139.75 | $136.21 | $136.60 | $136.60 | 248,583 |
2018-04-05 | $140.04 | $140.38 | $138.71 | $138.97 | $138.97 | 258,996 |
2018-04-04 | $136.38 | $139.98 | $135.98 | $139.79 | $139.79 | 244,007 |
2018-04-03 | $137.99 | $138.94 | $136.50 | $137.45 | $137.45 | 280,273 |
2018-04-02 | $137.94 | $139.64 | $136.56 | $137.44 | $137.44 | 182,956 |
2018-03-29 | $136.97 | $139.62 | $136.50 | $139.13 | $139.13 | 254,093 |
2018-03-28 | $136.12 | $137.99 | $135.04 | $136.34 | $136.34 | 320,332 |
2018-03-27 | $136.28 | $138.24 | $135.59 | $136.23 | $136.23 | 234,967 |
2018-03-26 | $135.55 | $136.59 | $134.70 | $136.29 | $136.29 | 180,505 |
2018-03-23 | $136.64 | $137.59 | $133.94 | $134.31 | $134.31 | 171,403 |
2018-03-22 | $136.59 | $138.24 | $135.89 | $136.53 | $136.53 | 417,789 |
2018-03-21 | $137.36 | $139.26 | $137.13 | $137.13 | $137.13 | 250,673 |
2018-03-20 | $137.15 | $138.77 | $136.19 | $136.87 | $136.87 | 296,979 |
2018-03-19 | $137.58 | $137.80 | $136.25 | $137.04 | $137.04 | 215,644 |
2018-03-16 | $136.79 | $138.25 | $135.87 | $137.94 | $137.94 | 355,741 |
2018-03-15 | $134.74 | $137.18 | $134.63 | $136.54 | $136.54 | 280,694 |
2018-03-14 | $136.96 | $137.45 | $135.99 | $136.05 | $136.05 | 502,176 |
2018-03-13 | $138.17 | $139.50 | $136.78 | $137.43 | $137.43 | 465,708 |
2018-03-12 | $136.55 | $138.49 | $136.27 | $137.95 | $137.95 | 234,405 |
2018-03-09 | $136.57 | $137.47 | $134.98 | $136.74 | $136.74 | 361,895 |
2018-03-08 | $134.83 | $136.90 | $134.52 | $135.88 | $135.88 | 357,485 |
2018-03-07 | $131.86 | $135.18 | $131.06 | $134.66 | $134.66 | 482,644 |
2018-03-06 | $132.16 | $133.97 | $130.79 | $132.70 | $132.70 | 489,543 |
2018-03-05 | $129.04 | $132.84 | $129.04 | $131.76 | $131.76 | 472,193 |
2018-03-02 | $128.32 | $130.69 | $126.95 | $129.47 | $129.47 | 452,131 |
2018-03-01 | $127.76 | $129.93 | $126.97 | $128.97 | $128.97 | 637,499 |
2018-02-28 | $128.18 | $131.33 | $128.10 | $128.19 | $128.19 | 677,441 |
2018-02-27 | $123.69 | $128.64 | $123.69 | $128.18 | $128.18 | 921,566 |
2018-02-26 | $121.68 | $123.48 | $120.01 | $122.51 | $122.51 | 480,018 |
2018-02-23 | $121.60 | $121.96 | $120.58 | $121.68 | $121.68 | 245,167 |
2018-02-22 | $121.61 | $123.50 | $120.92 | $120.98 | $120.98 | 219,528 |
2018-02-21 | $122.55 | $123.60 | $120.95 | $121.11 | $121.11 | 200,188 |
2018-02-20 | $121.12 | $122.85 | $121.12 | $122.19 | $122.19 | 184,905 |
2018-02-16 | $121.41 | $122.35 | $120.51 | $121.77 | $121.77 | 303,312 |
2018-02-15 | $122.77 | $123.13 | $120.51 | $121.54 | $121.54 | 198,703 |
2018-02-14 | $119.79 | $122.59 | $119.02 | $122.37 | $122.37 | 233,930 |
2018-02-13 | $118.87 | $120.65 | $117.72 | $120.33 | $120.33 | 213,704 |
2018-02-12 | $119.51 | $119.52 | $116.95 | $118.95 | $118.95 | 235,138 |
2018-02-09 | $119.82 | $120.49 | $116.22 | $119.31 | $119.31 | 480,836 |
2018-02-08 | $121.42 | $121.81 | $119.17 | $119.17 | $119.17 | 530,234 |
2018-02-07 | $121.17 | $122.45 | $120.70 | $121.26 | $121.26 | 178,417 |
2018-02-06 | $118.57 | $122.55 | $117.80 | $121.42 | $121.42 | 259,026 |
2018-02-05 | $123.79 | $124.63 | $119.28 | $120.01 | $120.01 | 351,664 |
2018-02-02 | $126.05 | $126.05 | $123.96 | $124.68 | $124.68 | 245,729 |
2018-02-01 | $126.09 | $126.82 | $125.35 | $126.32 | $126.32 | 235,265 |
2018-01-31 | $125.95 | $127.39 | $125.38 | $125.96 | $125.96 | 237,504 |
2018-01-30 | $126.72 | $126.72 | $125.00 | $125.64 | $125.64 | 215,675 |
2018-01-29 | $128.18 | $128.60 | $127.08 | $127.26 | $127.26 | 162,475 |
2018-01-26 | $127.73 | $129.29 | $127.51 | $128.70 | $128.70 | 112,632 |
2018-01-25 | $128.11 | $128.79 | $126.80 | $127.91 | $127.91 | 341,636 |
2018-01-24 | $128.33 | $128.85 | $126.78 | $128.02 | $128.02 | 155,080 |
2018-01-23 | $126.84 | $128.27 | $126.56 | $128.21 | $128.21 | 162,174 |
2018-01-22 | $127.00 | $128.23 | $126.38 | $127.23 | $127.23 | 258,691 |
2018-01-19 | $126.62 | $127.69 | $126.17 | $127.65 | $127.65 | 169,555 |
2018-01-18 | $127.34 | $127.58 | $126.11 | $127.01 | $127.01 | 224,033 |
2018-01-17 | $126.52 | $127.50 | $126.31 | $127.45 | $127.45 | 247,707 |
2018-01-16 | $127.07 | $128.04 | $125.66 | $125.94 | $125.94 | 349,390 |
2018-01-12 | $126.65 | $127.14 | $125.75 | $127.06 | $127.06 | 156,869 |
2018-01-11 | $125.65 | $126.79 | $125.26 | $126.45 | $126.45 | 268,406 |
2018-01-10 | $126.90 | $126.94 | $124.97 | $125.89 | $125.89 | 260,216 |
2018-01-09 | $128.34 | $128.34 | $126.40 | $126.91 | $126.91 | 195,112 |
2018-01-08 | $127.84 | $128.14 | $127.22 | $127.62 | $127.62 | 383,610 |
2018-01-05 | $128.93 | $128.93 | $127.54 | $127.84 | $127.84 | 373,017 |
2018-01-04 | $127.42 | $129.36 | $126.38 | $128.14 | $128.14 | 592,102 |
2018-01-03 | $128.40 | $129.60 | $127.10 | $127.36 | $127.36 | 1,085,392 |
2018-01-02 | $132.00 | $133.08 | $130.48 | $132.84 | $132.84 | 177,755 |
2017-12-29 | $131.55 | $132.00 | $130.81 | $131.27 | $131.27 | 89,263 |
2017-12-28 | $131.15 | $131.79 | $130.81 | $131.61 | $131.61 | 96,844 |
2017-12-27 | $131.75 | $131.76 | $130.48 | $130.96 | $130.96 | 112,873 |
2017-12-26 | $129.52 | $132.60 | $129.52 | $131.79 | $131.79 | 189,531 |
2017-12-22 | $128.88 | $130.14 | $128.21 | $129.63 | $129.63 | 110,851 |
2017-12-21 | $129.30 | $129.52 | $127.65 | $128.77 | $128.77 | 110,091 |
2017-12-20 | $128.93 | $129.44 | $128.01 | $128.21 | $128.21 | 95,252 |
2017-12-19 | $128.66 | $129.95 | $127.67 | $128.22 | $128.22 | 237,871 |
2017-12-18 | $129.73 | $129.99 | $128.91 | $129.65 | $129.65 | 246,179 |
2017-12-15 | $128.41 | $129.08 | $127.77 | $128.91 | $128.91 | 210,848 |
2017-12-14 | $127.92 | $128.74 | $126.91 | $127.34 | $127.34 | 97,440 |
2017-12-13 | $128.53 | $128.99 | $127.66 | $128.57 | $128.57 | 141,188 |
2017-12-12 | $127.56 | $129.26 | $127.36 | $127.97 | $127.97 | 274,006 |
2017-12-11 | $126.78 | $127.71 | $125.64 | $127.44 | $127.44 | 192,145 |
2017-12-08 | $126.72 | $127.30 | $125.99 | $126.69 | $126.69 | 169,834 |
2017-12-07 | $125.08 | $126.51 | $124.65 | $126.20 | $126.20 | 159,025 |
2017-12-06 | $125.35 | $125.39 | $124.44 | $125.03 | $125.03 | 132,286 |
2017-12-05 | $125.82 | $125.82 | $124.76 | $125.40 | $125.40 | 203,915 |
2017-12-04 | $124.06 | $126.44 | $124.06 | $125.93 | $125.93 | 240,918 |
2017-12-01 | $124.00 | $125.14 | $122.44 | $124.16 | $124.16 | 103,366 |
2017-11-30 | $124.26 | $124.87 | $123.76 | $124.00 | $124.00 | 150,525 |
2017-11-29 | $123.50 | $125.00 | $123.32 | $124.10 | $124.10 | 104,224 |
2017-11-28 | $124.65 | $124.84 | $123.20 | $123.33 | $123.33 | 95,262 |
2017-11-27 | $126.10 | $127.05 | $124.22 | $124.44 | $124.44 | 214,167 |
2017-11-24 | $126.97 | $127.40 | $126.19 | $126.30 | $126.30 | 65,929 |
2017-11-22 | $126.60 | $127.85 | $126.15 | $126.84 | $126.84 | 306,767 |
2017-11-21 | $124.68 | $127.02 | $124.68 | $126.52 | $126.52 | 169,212 |
2017-11-20 | $123.44 | $125.00 | $123.25 | $124.67 | $124.67 | 163,397 |
2017-11-17 | $123.25 | $124.34 | $123.23 | $123.55 | $123.55 | 137,437 |
2017-11-16 | $122.00 | $123.63 | $121.51 | $123.21 | $123.21 | 149,544 |
2017-11-15 | $120.69 | $122.33 | $119.89 | $122.04 | $122.04 | 213,865 |
2017-11-14 | $120.61 | $121.80 | $120.48 | $121.24 | $121.24 | 108,114 |
2017-11-13 | $120.96 | $121.50 | $120.12 | $121.35 | $121.35 | 132,558 |
2017-11-10 | $120.14 | $121.25 | $120.02 | $121.02 | $121.02 | 321,826 |
2017-11-09 | $119.91 | $121.90 | $119.54 | $120.71 | $120.71 | 211,341 |
2017-11-08 | $122.92 | $123.07 | $120.69 | $120.95 | $120.95 | 363,114 |
2017-11-07 | $128.00 | $129.05 | $121.99 | $123.42 | $123.42 | 326,315 |
2017-11-06 | $126.62 | $128.16 | $126.11 | $127.81 | $127.81 | 174,286 |
2017-11-03 | $125.59 | $126.87 | $125.40 | $126.50 | $126.50 | 123,668 |
2017-11-02 | $126.58 | $127.72 | $125.30 | $125.73 | $125.73 | 252,583 |
2017-11-01 | $128.00 | $128.45 | $126.42 | $126.55 | $126.55 | 161,866 |
2017-10-31 | $127.25 | $127.79 | $126.96 | $127.63 | $127.63 | 212,748 |
2017-10-30 | $127.00 | $127.89 | $126.26 | $126.95 | $126.95 | 200,517 |
2017-10-27 | $127.10 | $127.78 | $125.77 | $127.68 | $127.68 | 172,505 |
2017-10-26 | $126.84 | $127.83 | $125.89 | $127.05 | $127.05 | 193,648 |
2017-10-25 | $128.15 | $128.25 | $126.70 | $126.83 | $126.83 | 168,296 |
2017-10-24 | $125.43 | $128.27 | $125.38 | $128.09 | $128.09 | 270,324 |
2017-10-23 | $125.28 | $126.90 | $124.48 | $125.95 | $125.95 | 207,613 |
2017-10-20 | $125.94 | $126.66 | $124.29 | $125.04 | $125.04 | 276,935 |
2017-10-19 | $123.31 | $125.91 | $123.11 | $125.28 | $125.28 | 158,545 |
2017-10-18 | $123.43 | $124.11 | $122.71 | $123.93 | $123.93 | 159,555 |
2017-10-17 | $123.48 | $123.85 | $122.14 | $123.10 | $123.10 | 127,491 |
2017-10-16 | $122.96 | $123.44 | $122.58 | $123.07 | $123.07 | 249,894 |
2017-10-13 | $123.92 | $123.92 | $122.04 | $122.43 | $122.43 | 217,108 |
2017-10-12 | $121.53 | $123.88 | $121.25 | $123.75 | $123.75 | 225,631 |
2017-10-11 | $119.43 | $122.29 | $119.43 | $121.62 | $121.62 | 211,937 |
2017-10-10 | $118.09 | $119.83 | $117.90 | $119.40 | $119.40 | 237,825 |
2017-10-09 | $118.53 | $118.72 | $117.83 | $117.95 | $117.95 | 83,403 |
2017-10-06 | $118.59 | $118.70 | $117.61 | $118.40 | $118.40 | 107,859 |
2017-10-05 | $118.84 | $119.61 | $118.61 | $118.99 | $118.99 | 339,320 |
2017-10-04 | $117.29 | $119.77 | $116.79 | $118.97 | $118.97 | 222,240 |
2017-10-03 | $117.18 | $117.58 | $116.57 | $117.01 | $117.01 | 252,350 |
2017-10-02 | $118.21 | $118.34 | $116.44 | $116.92 | $116.92 | 272,525 |
2017-09-29 | $117.45 | $118.43 | $117.17 | $117.93 | $117.93 | 292,379 |
2017-09-28 | $116.83 | $117.94 | $116.72 | $117.44 | $117.44 | 113,237 |
2017-09-27 | $117.75 | $117.89 | $116.33 | $116.97 | $116.97 | 115,878 |
2017-09-26 | $117.05 | $119.00 | $117.05 | $117.61 | $117.61 | 150,253 |
2017-09-25 | $116.13 | $117.19 | $116.13 | $117.18 | $117.18 | 249,769 |
2017-09-22 | $115.69 | $115.96 | $115.00 | $115.80 | $115.80 | 113,050 |
2017-09-21 | $115.25 | $115.75 | $115.19 | $115.62 | $115.62 | 94,363 |
2017-09-20 | $115.37 | $115.70 | $114.67 | $115.26 | $115.26 | 178,774 |
2017-09-19 | $117.58 | $118.00 | $115.30 | $115.37 | $115.37 | 132,803 |
2017-09-18 | $118.11 | $118.50 | $117.68 | $117.93 | $117.93 | 301,660 |
2017-09-15 | $117.27 | $118.41 | $116.40 | $118.00 | $118.00 | 227,779 |
2017-09-14 | $117.41 | $118.19 | $117.07 | $117.57 | $117.57 | 161,095 |
2017-09-13 | $117.70 | $118.00 | $117.40 | $117.84 | $117.84 | 189,556 |
2017-09-12 | $116.93 | $117.99 | $116.87 | $117.75 | $117.75 | 340,593 |
2017-09-11 | $115.62 | $116.87 | $115.15 | $116.78 | $116.78 | 165,713 |
2017-09-08 | $115.42 | $115.85 | $114.59 | $115.20 | $115.20 | 140,919 |
2017-09-07 | $115.40 | $116.02 | $114.56 | $115.61 | $115.61 | 159,095 |
2017-09-06 | $114.55 | $116.10 | $114.54 | $114.98 | $114.98 | 122,002 |
2017-09-05 | $116.62 | $116.62 | $114.28 | $114.47 | $114.47 | 227,958 |
2017-09-01 | $117.18 | $117.75 | $116.41 | $116.83 | $116.83 | 117,350 |
2017-08-31 | $116.98 | $118.13 | $116.82 | $117.35 | $117.35 | 190,909 |
2017-08-30 | $115.80 | $117.24 | $115.19 | $117.09 | $117.09 | 171,337 |
2017-08-29 | $115.48 | $116.09 | $115.17 | $115.81 | $115.81 | 205,575 |
2017-08-28 | $116.90 | $116.90 | $114.31 | $116.03 | $116.03 | 286,989 |
2017-08-25 | $117.21 | $117.87 | $116.67 | $117.03 | $117.03 | 134,833 |
2017-08-24 | $117.55 | $118.61 | $117.03 | $117.12 | $117.12 | 143,455 |
2017-08-23 | $117.08 | $118.19 | $116.81 | $117.48 | $117.48 | 181,730 |
2017-08-22 | $118.08 | $118.44 | $116.74 | $117.50 | $117.50 | 155,506 |
2017-08-21 | $117.85 | $118.88 | $117.50 | $117.90 | $117.90 | 121,581 |
2017-08-18 | $118.76 | $118.93 | $116.81 | $117.94 | $117.94 | 141,251 |
2017-08-17 | $119.39 | $120.55 | $118.26 | $118.43 | $118.43 | 151,966 |
2017-08-16 | $120.28 | $120.92 | $119.15 | $119.91 | $119.91 | 70,606 |
2017-08-15 | $120.00 | $120.68 | $119.24 | $120.12 | $120.12 | 139,105 |
2017-08-14 | $120.39 | $121.07 | $119.05 | $119.73 | $119.73 | 204,374 |
2017-08-11 | $120.14 | $121.88 | $119.74 | $120.00 | $120.00 | 158,538 |
2017-08-10 | $122.03 | $122.03 | $120.12 | $120.85 | $120.85 | 276,436 |
2017-08-09 | $122.75 | $122.86 | $120.75 | $121.68 | $121.68 | 186,550 |
2017-08-08 | $122.85 | $125.87 | $122.75 | $123.07 | $123.07 | 149,974 |
2017-08-07 | $125.35 | $125.88 | $123.79 | $125.77 | $125.77 | 185,754 |
2017-08-04 | $126.41 | $127.53 | $124.96 | $125.41 | $125.41 | 99,226 |
2017-08-03 | $126.00 | $126.36 | $125.32 | $126.09 | $126.09 | 89,867 |
2017-08-02 | $126.34 | $126.50 | $125.04 | $126.01 | $126.01 | 106,252 |
2017-08-01 | $126.47 | $126.48 | $125.00 | $125.91 | $125.91 | 90,829 |
2017-07-31 | $125.78 | $126.21 | $124.81 | $125.81 | $125.81 | 170,157 |
2017-07-28 | $125.12 | $126.03 | $124.37 | $125.38 | $125.38 | 220,433 |
2017-07-27 | $126.13 | $126.75 | $124.29 | $125.26 | $125.26 | 181,077 |
2017-07-26 | $126.87 | $126.90 | $125.71 | $126.01 | $126.01 | 162,265 |
2017-07-25 | $125.68 | $126.95 | $125.39 | $126.77 | $126.77 | 186,419 |
2017-07-24 | $123.92 | $125.86 | $123.78 | $125.68 | $125.68 | 182,915 |
2017-07-21 | $123.91 | $124.63 | $122.99 | $123.93 | $123.93 | 151,636 |
2017-07-20 | $123.00 | $124.53 | $122.51 | $124.06 | $124.06 | 258,380 |
2017-07-19 | $121.95 | $122.83 | $120.86 | $122.74 | $122.74 | 164,364 |
2017-07-18 | $121.40 | $122.05 | $120.82 | $121.43 | $121.43 | 199,355 |
2017-07-17 | $120.35 | $121.57 | $120.35 | $121.54 | $121.54 | 175,071 |
2017-07-14 | $120.81 | $121.53 | $120.05 | $120.88 | $120.88 | 91,310 |
2017-07-13 | $120.17 | $122.30 | $120.10 | $120.95 | $120.95 | 164,270 |
2017-07-12 | $119.03 | $120.51 | $119.03 | $119.97 | $119.97 | 233,684 |
2017-07-11 | $117.87 | $118.68 | $117.46 | $118.62 | $118.62 | 216,047 |
2017-07-10 | $119.86 | $120.08 | $117.67 | $117.77 | $117.77 | 163,014 |
2017-07-07 | $119.76 | $120.17 | $119.23 | $120.07 | $120.07 | 213,730 |
2017-07-06 | $120.36 | $121.20 | $119.33 | $119.53 | $119.53 | 221,385 |
2017-07-05 | $122.78 | $122.78 | $120.99 | $121.11 | $121.11 | 148,327 |
2017-07-03 | $123.38 | $123.56 | $122.46 | $122.84 | $122.84 | 109,465 |
2017-06-30 | $121.71 | $123.24 | $121.19 | $122.84 | $122.84 | 125,891 |
2017-06-29 | $122.18 | $122.18 | $120.75 | $121.25 | $121.25 | 89,275 |
2017-06-28 | $120.52 | $122.66 | $120.00 | $122.17 | $122.17 | 202,087 |
2017-06-27 | $121.23 | $121.26 | $120.18 | $120.27 | $120.27 | 181,922 |
2017-06-26 | $123.01 | $123.49 | $120.79 | $121.37 | $121.37 | 253,711 |
2017-06-23 | $122.74 | $123.50 | $121.80 | $123.25 | $123.25 | 264,485 |
2017-06-22 | $123.49 | $123.49 | $121.91 | $122.72 | $122.72 | 159,339 |
2017-06-21 | $124.44 | $125.25 | $123.24 | $123.54 | $123.54 | 151,868 |
2017-06-20 | $125.58 | $125.58 | $123.67 | $123.96 | $123.96 | 117,877 |
2017-06-19 | $125.43 | $126.45 | $124.28 | $125.53 | $125.53 | 198,652 |
2017-06-16 | $124.26 | $126.07 | $123.48 | $125.48 | $125.48 | 242,289 |
2017-06-15 | $123.92 | $125.11 | $123.12 | $124.64 | $124.64 | 127,070 |
2017-06-14 | $126.23 | $126.23 | $124.30 | $124.79 | $124.79 | 125,321 |
2017-06-13 | $125.27 | $126.25 | $124.74 | $125.60 | $125.60 | 192,257 |
2017-06-12 | $126.07 | $126.10 | $125.05 | $126.05 | $126.05 | 109,628 |
2017-06-09 | $125.63 | $127.52 | $125.25 | $125.95 | $125.95 | 252,914 |
2017-06-08 | $126.29 | $127.25 | $124.74 | $125.89 | $125.89 | 109,089 |
2017-06-07 | $126.23 | $127.09 | $125.51 | $125.64 | $125.64 | 114,654 |
2017-06-06 | $125.93 | $127.07 | $125.63 | $126.55 | $126.55 | 119,300 |
2017-06-05 | $127.87 | $128.04 | $125.80 | $126.26 | $126.26 | 145,883 |
2017-06-02 | $128.22 | $128.34 | $127.17 | $127.44 | $127.44 | 103,164 |
2017-06-01 | $128.00 | $128.81 | $127.19 | $127.76 | $127.76 | 214,701 |
2017-05-31 | $126.97 | $128.20 | $126.18 | $128.16 | $128.16 | 190,586 |
2017-05-30 | $128.00 | $128.70 | $127.19 | $127.26 | $127.26 | 96,702 |
2017-05-26 | $127.50 | $128.19 | $127.24 | $127.96 | $127.96 | 219,692 |
2017-05-25 | $128.38 | $128.71 | $127.00 | $127.58 | $127.58 | 174,852 |
2017-05-24 | $126.03 | $128.68 | $125.87 | $127.99 | $127.99 | 210,090 |
2017-05-23 | $128.09 | $128.43 | $125.93 | $126.20 | $126.20 | 290,046 |
2017-05-22 | $129.97 | $130.60 | $127.95 | $128.00 | $128.00 | 275,213 |
2017-05-19 | $128.96 | $130.27 | $128.81 | $129.70 | $129.70 | 301,622 |
2017-05-18 | $128.97 | $129.37 | $127.10 | $128.96 | $128.96 | 237,251 |
2017-05-17 | $128.10 | $130.91 | $127.65 | $128.77 | $128.77 | 252,107 |
2017-05-16 | $130.02 | $130.66 | $128.36 | $128.71 | $128.71 | 220,791 |
2017-05-15 | $130.00 | $131.39 | $129.26 | $130.00 | $130.00 | 206,218 |
2017-05-12 | $126.43 | $129.33 | $126.10 | $129.19 | $129.19 | 273,033 |
2017-05-11 | $127.03 | $127.07 | $125.15 | $126.30 | $126.30 | 268,937 |
2017-05-10 | $128.10 | $129.05 | $126.67 | $127.01 | $127.01 | 235,560 |
2017-05-09 | $126.90 | $129.45 | $125.55 | $128.01 | $128.01 | 480,992 |
2017-05-08 | $122.13 | $128.00 | $120.68 | $126.70 | $126.70 | 2,057,653 |
2017-05-05 | $121.50 | $122.61 | $120.90 | $122.12 | $122.12 | 194,869 |
2017-05-04 | $126.81 | $126.81 | $120.76 | $121.54 | $121.54 | 279,067 |
2017-05-03 | $124.23 | $124.95 | $122.55 | $124.63 | $124.63 | 230,085 |
2017-05-02 | $123.43 | $124.73 | $122.85 | $123.79 | $123.79 | 159,049 |
2017-05-01 | $123.40 | $124.68 | $123.05 | $123.73 | $123.73 | 128,457 |
2017-04-28 | $123.91 | $124.00 | $121.16 | $123.11 | $123.11 | 140,835 |
2017-04-27 | $123.04 | $124.34 | $122.64 | $123.75 | $123.75 | 93,715 |
2017-04-26 | $123.08 | $124.33 | $122.18 | $123.12 | $123.12 | 146,926 |
2017-04-25 | $123.06 | $123.06 | $122.00 | $122.97 | $122.97 | 119,895 |
2017-04-24 | $124.93 | $124.93 | $121.29 | $122.28 | $122.28 | 146,226 |
2017-04-21 | $124.97 | $124.97 | $123.52 | $123.74 | $123.74 | 121,682 |
2017-04-20 | $124.73 | $125.12 | $123.19 | $124.88 | $124.88 | 167,873 |
2017-04-19 | $122.77 | $124.14 | $122.01 | $124.00 | $124.00 | 250,260 |
2017-04-18 | $121.90 | $122.27 | $120.48 | $122.00 | $122.00 | 154,545 |
2017-04-17 | $119.00 | $122.14 | $119.00 | $122.12 | $122.12 | 190,699 |
2017-04-13 | $118.83 | $119.94 | $118.50 | $119.33 | $119.33 | 143,417 |
2017-04-12 | $119.35 | $120.14 | $118.27 | $118.83 | $118.83 | 232,971 |
2017-04-11 | $120.00 | $120.15 | $118.90 | $119.57 | $119.57 | 274,357 |
2017-04-10 | $118.75 | $120.53 | $118.50 | $120.18 | $120.18 | 231,229 |
2017-04-07 | $117.42 | $119.47 | $116.73 | $118.83 | $118.83 | 297,163 |
2017-04-06 | $116.42 | $117.75 | $116.26 | $117.42 | $117.42 | 69,173 |
2017-04-05 | $116.00 | $117.72 | $115.75 | $116.21 | $116.21 | 199,542 |
2017-04-04 | $115.25 | $116.41 | $114.86 | $115.24 | $115.24 | 145,448 |
2017-04-03 | $117.66 | $117.66 | $115.34 | $115.59 | $115.59 | 180,786 |
2017-03-31 | $116.10 | $117.75 | $116.01 | $117.25 | $117.25 | 163,333 |
2017-03-30 | $115.52 | $116.93 | $115.30 | $115.96 | $115.96 | 137,193 |
2017-03-29 | $115.57 | $116.23 | $114.92 | $115.54 | $115.54 | 106,052 |
2017-03-28 | $113.81 | $116.34 | $113.72 | $115.58 | $115.58 | 156,411 |
2017-03-27 | $114.07 | $115.31 | $113.64 | $114.27 | $114.27 | 110,270 |
2017-03-24 | $115.47 | $116.67 | $114.50 | $115.10 | $115.10 | 103,859 |
2017-03-23 | $114.59 | $116.57 | $114.48 | $115.02 | $115.02 | 153,952 |
2017-03-22 | $118.08 | $118.08 | $114.26 | $114.59 | $114.59 | 192,816 |
2017-03-21 | $118.89 | $118.89 | $117.38 | $118.14 | $118.14 | 156,506 |
2017-03-20 | $118.59 | $118.89 | $117.73 | $118.41 | $118.41 | 123,822 |
2017-03-17 | $118.72 | $119.67 | $118.39 | $119.00 | $119.00 | 319,847 |
2017-03-16 | $116.76 | $118.00 | $116.60 | $117.92 | $117.92 | 175,343 |
2017-03-15 | $116.24 | $117.21 | $115.45 | $116.64 | $116.64 | 264,164 |
2017-03-14 | $116.11 | $116.11 | $115.01 | $115.28 | $115.28 | 96,224 |
2017-03-13 | $116.15 | $117.39 | $115.88 | $116.90 | $116.90 | 122,077 |
2017-03-10 | $115.75 | $117.19 | $115.50 | $116.20 | $116.20 | 169,764 |
2017-03-09 | $115.65 | $117.00 | $115.12 | $115.42 | $115.42 | 139,725 |
2017-03-08 | $116.33 | $116.82 | $115.77 | $115.81 | $115.81 | 164,688 |
2017-03-07 | $116.46 | $116.97 | $116.13 | $116.33 | $116.33 | 85,681 |
2017-03-06 | $117.11 | $117.24 | $116.20 | $116.94 | $116.94 | 121,966 |
2017-03-03 | $117.00 | $117.75 | $116.50 | $117.53 | $117.53 | 99,279 |
2017-03-02 | $118.24 | $118.56 | $117.00 | $117.17 | $117.17 | 114,550 |
2017-03-01 | $116.67 | $118.85 | $116.67 | $118.16 | $118.16 | 174,708 |
2017-02-28 | $117.75 | $117.94 | $116.25 | $116.37 | $116.37 | 182,721 |
2017-02-27 | $116.00 | $118.39 | $115.72 | $118.31 | $118.31 | 185,475 |
2017-02-24 | $115.34 | $116.60 | $115.15 | $116.01 | $116.01 | 215,858 |
2017-02-23 | $115.97 | $116.61 | $114.79 | $116.56 | $116.56 | 134,894 |
2017-02-22 | $116.00 | $116.51 | $115.46 | $115.88 | $115.88 | 109,024 |
2017-02-21 | $117.10 | $117.60 | $116.08 | $116.39 | $116.39 | 128,000 |
2017-02-17 | $116.30 | $117.46 | $115.54 | $117.08 | $117.08 | 152,800 |
2017-02-16 | $116.50 | $116.58 | $115.90 | $116.35 | $116.35 | 181,720 |
2017-02-15 | $114.32 | $116.39 | $113.34 | $116.00 | $116.00 | 214,349 |
2017-02-14 | $113.46 | $114.52 | $112.84 | $114.46 | $114.46 | 190,664 |
2017-02-13 | $113.27 | $113.69 | $111.17 | $113.63 | $113.63 | 171,730 |
2017-02-10 | $110.70 | $113.14 | $109.98 | $112.58 | $112.58 | 162,210 |
2017-02-09 | $109.80 | $110.32 | $108.83 | $110.20 | $110.20 | 222,473 |
2017-02-08 | $109.70 | $110.54 | $108.21 | $110.23 | $110.23 | 104,049 |
2017-02-07 | $110.45 | $110.98 | $109.27 | $110.30 | $110.30 | 75,338 |
2017-02-06 | $109.79 | $111.78 | $109.49 | $110.68 | $110.68 | 170,807 |
2017-02-03 | $108.44 | $109.80 | $108.18 | $109.70 | $109.70 | 105,276 |
2017-02-02 | $107.01 | $108.02 | $106.18 | $107.90 | $107.90 | 107,858 |
2017-02-01 | $107.11 | $107.87 | $106.47 | $107.08 | $107.08 | 141,273 |
2017-01-31 | $105.84 | $106.80 | $105.29 | $106.61 | $106.61 | 104,663 |
2017-01-30 | $108.46 | $108.46 | $105.60 | $106.33 | $106.33 | 118,583 |
2017-01-27 | $108.38 | $109.31 | $106.90 | $108.22 | $108.22 | 113,189 |
2017-01-26 | $107.74 | $109.39 | $107.41 | $108.70 | $108.70 | 133,175 |
2017-01-25 | $107.23 | $108.26 | $106.70 | $108.00 | $108.00 | 180,884 |
2017-01-24 | $105.69 | $106.90 | $104.90 | $106.60 | $106.60 | 147,653 |
2017-01-23 | $106.00 | $106.51 | $104.63 | $105.33 | $105.33 | 197,643 |
2017-01-20 | $105.46 | $106.28 | $105.15 | $105.90 | $105.90 | 174,414 |
2017-01-19 | $106.37 | $107.07 | $105.08 | $105.57 | $105.57 | 127,868 |
2017-01-18 | $106.36 | $106.67 | $105.69 | $106.37 | $106.37 | 133,531 |
2017-01-17 | $107.62 | $107.92 | $106.41 | $106.54 | $106.54 | 87,608 |
2017-01-13 | $107.53 | $108.97 | $106.42 | $108.20 | $108.20 | 75,946 |
2017-01-12 | $108.18 | $108.18 | $106.04 | $107.15 | $107.15 | 254,476 |
2017-01-11 | $110.00 | $110.00 | $107.85 | $108.05 | $108.05 | 128,758 |
2017-01-10 | $109.63 | $110.38 | $109.02 | $109.97 | $109.97 | 141,510 |
2017-01-09 | $111.07 | $111.07 | $109.07 | $109.24 | $109.24 | 177,832 |
2017-01-06 | $113.23 | $113.50 | $111.06 | $111.24 | $111.24 | 154,912 |
2017-01-05 | $113.88 | $114.39 | $112.22 | $112.78 | $112.78 | 175,713 |
2017-01-04 | $110.67 | $114.46 | $110.67 | $113.69 | $113.69 | 409,835 |
2017-01-03 | $114.10 | $114.10 | $110.11 | $110.53 | $110.53 | 327,943 |
2016-12-30 | $115.05 | $115.05 | $113.79 | $114.10 | $114.10 | 94,903 |
2016-12-29 | $114.39 | $115.63 | $113.62 | $114.74 | $114.74 | 93,060 |
2016-12-28 | $115.70 | $115.76 | $113.82 | $114.57 | $114.57 | 116,662 |
2016-12-27 | $114.32 | $115.88 | $113.96 | $115.26 | $115.26 | 109,485 |
2016-12-23 | $114.76 | $115.83 | $114.07 | $114.89 | $114.89 | 96,395 |
2016-12-22 | $114.44 | $114.59 | $113.34 | $114.24 | $114.24 | 131,083 |
2016-12-21 | $114.66 | $115.83 | $114.26 | $114.61 | $114.61 | 120,157 |
2016-12-20 | $115.68 | $116.16 | $115.00 | $115.08 | $115.08 | 89,133 |
2016-12-19 | $115.44 | $116.98 | $115.00 | $115.88 | $115.88 | 75,582 |
2016-12-16 | $115.86 | $117.61 | $114.95 | $115.94 | $115.94 | 223,742 |
2016-12-15 | $114.00 | $115.74 | $113.00 | $114.78 | $114.78 | 164,860 |
2016-12-14 | $114.00 | $114.53 | $112.99 | $113.90 | $113.90 | 248,732 |
2016-12-13 | $115.09 | $115.26 | $113.22 | $114.53 | $114.53 | 137,821 |
2016-12-12 | $117.23 | $117.43 | $115.08 | $115.40 | $115.40 | 122,703 |
2016-12-09 | $118.89 | $120.25 | $118.01 | $118.33 | $118.33 | 106,484 |
2016-12-08 | $118.00 | $119.13 | $117.24 | $118.84 | $118.84 | 139,524 |
2016-12-07 | $117.00 | $118.52 | $116.76 | $118.01 | $118.01 | 114,621 |
2016-12-06 | $117.00 | $117.91 | $116.31 | $117.40 | $117.40 | 161,052 |
2016-12-05 | $114.30 | $117.60 | $113.95 | $117.07 | $117.07 | 176,465 |
2016-12-02 | $114.06 | $115.00 | $113.48 | $113.99 | $113.99 | 138,499 |
2016-12-01 | $114.00 | $115.80 | $113.65 | $114.29 | $114.29 | 205,949 |
2016-11-30 | $114.00 | $114.93 | $112.48 | $113.80 | $113.80 | 233,141 |
2016-11-29 | $111.50 | $113.90 | $111.34 | $113.10 | $113.10 | 161,180 |
2016-11-28 | $110.21 | $112.25 | $110.21 | $111.50 | $111.50 | 135,301 |
2016-11-25 | $110.87 | $110.87 | $110.43 | $110.50 | $110.50 | 36,809 |
2016-11-23 | $109.75 | $110.69 | $109.45 | $110.48 | $110.48 | 84,323 |
2016-11-22 | $108.93 | $110.39 | $108.34 | $109.92 | $109.92 | 110,466 |
2016-11-21 | $108.98 | $109.33 | $107.84 | $108.63 | $108.63 | 110,612 |
2016-11-18 | $109.38 | $109.50 | $107.77 | $108.43 | $108.43 | 98,986 |
2016-11-17 | $107.61 | $109.36 | $106.81 | $108.90 | $108.90 | 138,797 |
2016-11-16 | $107.83 | $109.03 | $106.84 | $107.40 | $107.40 | 121,477 |
2016-11-15 | $108.13 | $109.19 | $106.52 | $108.45 | $108.45 | 137,075 |
2016-11-14 | $108.85 | $109.83 | $106.56 | $108.29 | $108.29 | 120,890 |
2016-11-11 | $106.62 | $108.77 | $105.19 | $107.97 | $107.97 | 164,418 |
2016-11-10 | $106.80 | $108.12 | $106.29 | $106.38 | $106.38 | 124,742 |
2016-11-09 | $102.12 | $107.15 | $101.20 | $106.05 | $106.05 | 233,139 |
2016-11-08 | $104.13 | $106.62 | $102.15 | $103.30 | $103.30 | 165,927 |
2016-11-07 | $106.00 | $108.77 | $105.04 | $107.49 | $107.49 | 162,267 |
2016-11-04 | $104.38 | $105.83 | $104.04 | $104.83 | $104.83 | 134,378 |
2016-11-03 | $104.47 | $105.43 | $103.96 | $104.29 | $104.29 | 75,194 |
2016-11-02 | $107.23 | $107.25 | $104.04 | $104.61 | $104.61 | 141,946 |
2016-11-01 | $109.80 | $109.90 | $106.15 | $107.31 | $107.31 | 264,096 |
2016-10-31 | $106.62 | $109.98 | $106.06 | $109.83 | $109.83 | 136,205 |
2016-10-28 | $107.11 | $108.19 | $106.23 | $106.78 | $106.78 | 84,254 |
2016-10-27 | $108.46 | $108.46 | $106.41 | $107.06 | $107.06 | 78,976 |
2016-10-26 | $109.00 | $109.51 | $107.83 | $108.08 | $108.08 | 107,992 |
2016-10-25 | $110.14 | $110.16 | $109.16 | $109.41 | $109.41 | 136,537 |
2016-10-24 | $108.86 | $110.31 | $108.37 | $110.18 | $110.18 | 104,167 |
2016-10-21 | $107.28 | $108.33 | $106.28 | $108.30 | $108.30 | 85,290 |
2016-10-20 | $108.63 | $108.63 | $107.07 | $107.77 | $107.77 | 82,608 |
2016-10-19 | $107.78 | $109.20 | $107.01 | $108.66 | $108.66 | 126,520 |
2016-10-18 | $108.43 | $108.47 | $106.85 | $107.39 | $107.39 | 113,173 |
2016-10-17 | $108.05 | $109.66 | $107.27 | $107.76 | $107.76 | 79,119 |
2016-10-14 | $109.53 | $110.65 | $107.87 | $108.28 | $108.28 | 102,769 |
2016-10-13 | $109.52 | $110.27 | $108.49 | $109.84 | $109.84 | 73,685 |
2016-10-12 | $110.33 | $111.97 | $110.02 | $110.47 | $110.47 | 56,525 |
2016-10-11 | $113.25 | $114.48 | $110.24 | $110.39 | $110.39 | 73,073 |
2016-10-10 | $112.97 | $113.80 | $112.46 | $113.36 | $113.36 | 86,473 |
2016-10-07 | $112.30 | $113.28 | $111.38 | $111.64 | $111.64 | 150,377 |
2016-10-06 | $113.09 | $113.09 | $111.84 | $112.08 | $112.08 | 73,156 |
2016-10-05 | $112.94 | $114.39 | $112.56 | $113.00 | $113.00 | 138,877 |
2016-10-04 | $113.78 | $114.34 | $112.22 | $112.89 | $112.89 | 81,703 |
2016-10-03 | $114.09 | $114.85 | $112.63 | $113.59 | $113.59 | 123,576 |
2016-09-30 | $114.16 | $115.12 | $113.18 | $114.50 | $114.50 | 98,797 |
2016-09-29 | $113.97 | $115.20 | $113.39 | $114.14 | $114.14 | 85,441 |
2016-09-28 | $113.39 | $115.97 | $113.10 | $115.90 | $115.90 | 90,709 |
2016-09-27 | $113.98 | $114.37 | $112.93 | $113.44 | $113.44 | 75,414 |
2016-09-26 | $114.56 | $115.67 | $113.93 | $113.99 | $113.99 | 59,304 |
2016-09-23 | $115.66 | $116.49 | $115.42 | $115.62 | $115.62 | 68,739 |
2016-09-22 | $115.76 | $116.88 | $115.01 | $116.34 | $116.34 | 88,779 |
2016-09-21 | $113.44 | $115.64 | $113.03 | $115.59 | $115.59 | 160,245 |
2016-09-20 | $113.53 | $113.71 | $112.65 | $113.47 | $113.47 | 114,248 |
2016-09-19 | $113.00 | $113.96 | $112.79 | $113.43 | $113.43 | 96,654 |
2016-09-16 | $112.99 | $113.69 | $112.53 | $113.26 | $113.26 | 169,323 |
2016-09-15 | $112.11 | $113.11 | $111.96 | $113.00 | $113.00 | 91,654 |
2016-09-14 | $113.45 | $114.75 | $111.72 | $112.53 | $112.53 | 116,186 |
2016-09-13 | $115.81 | $116.48 | $112.61 | $113.03 | $113.03 | 243,592 |
2016-09-12 | $115.50 | $116.86 | $114.76 | $116.24 | $116.24 | 106,678 |
2016-09-09 | $117.12 | $117.94 | $115.01 | $116.00 | $116.00 | 170,055 |
2016-09-08 | $117.12 | $118.89 | $116.95 | $117.85 | $117.85 | 85,158 |
2016-09-07 | $117.70 | $119.80 | $116.63 | $118.82 | $118.82 | 128,458 |
2016-09-06 | $119.37 | $119.37 | $116.61 | $118.12 | $118.12 | 115,578 |
2016-09-02 | $118.71 | $119.28 | $117.89 | $119.05 | $119.05 | 58,026 |
2016-09-01 | $117.76 | $119.33 | $117.46 | $118.39 | $118.39 | 104,958 |
2016-08-31 | $119.24 | $119.24 | $117.00 | $118.22 | $118.22 | 130,115 |
2016-08-30 | $118.73 | $119.72 | $118.11 | $119.64 | $119.64 | 81,412 |
2016-08-29 | $117.93 | $118.87 | $117.93 | $118.51 | $118.51 | 78,840 |
2016-08-26 | $117.97 | $118.33 | $116.68 | $117.76 | $117.76 | 146,273 |
2016-08-25 | $115.99 | $117.34 | $115.99 | $117.00 | $117.00 | 92,794 |
2016-08-24 | $117.35 | $118.26 | $115.72 | $115.85 | $115.85 | 84,508 |
2016-08-23 | $116.15 | $118.28 | $116.12 | $117.74 | $117.74 | 102,308 |
2016-08-22 | $115.07 | $116.21 | $115.07 | $115.94 | $115.94 | 114,604 |
2016-08-19 | $115.98 | $116.75 | $114.69 | $115.54 | $115.54 | 112,797 |
2016-08-18 | $115.97 | $117.37 | $115.97 | $116.78 | $116.78 | 80,423 |
2016-08-17 | $116.43 | $116.43 | $114.35 | $115.90 | $115.90 | 118,017 |
2016-08-16 | $116.04 | $116.97 | $115.64 | $116.00 | $116.00 | 134,135 |
2016-08-15 | $116.29 | $118.04 | $116.24 | $116.48 | $116.48 | 75,901 |
2016-08-12 | $116.64 | $116.99 | $115.82 | $116.11 | $116.11 | 91,490 |
2016-08-11 | $118.49 | $118.49 | $116.58 | $116.84 | $116.84 | 133,537 |
2016-08-10 | $120.59 | $121.68 | $118.30 | $118.61 | $118.61 | 96,207 |
2016-08-09 | $121.45 | $121.74 | $120.19 | $120.57 | $120.57 | 88,432 |
2016-08-08 | $121.09 | $123.99 | $120.61 | $121.71 | $121.71 | 98,396 |
2016-08-05 | $119.45 | $120.78 | $118.29 | $120.48 | $120.48 | 76,620 |
2016-08-04 | $119.15 | $119.35 | $117.97 | $118.95 | $118.95 | 77,887 |
2016-08-03 | $118.19 | $119.68 | $117.69 | $119.27 | $119.27 | 109,096 |
2016-08-02 | $118.93 | $119.98 | $117.18 | $118.69 | $118.69 | 98,850 |
2016-08-01 | $119.32 | $119.85 | $118.37 | $118.82 | $118.82 | 103,963 |
2016-07-29 | $119.70 | $120.00 | $118.23 | $119.46 | $119.46 | 74,911 |
2016-07-28 | $118.83 | $120.33 | $118.83 | $119.76 | $119.76 | 105,794 |
2016-07-27 | $117.60 | $118.70 | $117.26 | $118.69 | $118.69 | 81,203 |
2016-07-26 | $115.89 | $117.70 | $115.78 | $117.62 | $117.62 | 54,983 |
2016-07-25 | $116.97 | $117.97 | $115.97 | $116.10 | $116.10 | 145,346 |
2016-07-22 | $116.52 | $117.90 | $115.60 | $117.15 | $117.15 | 179,437 |
2016-07-21 | $116.79 | $117.45 | $116.18 | $116.69 | $116.69 | 117,307 |
2016-07-20 | $116.39 | $117.49 | $116.10 | $116.73 | $116.73 | 191,661 |
2016-07-19 | $116.33 | $116.74 | $115.93 | $116.49 | $116.49 | 63,995 |
2016-07-18 | $116.57 | $116.74 | $115.58 | $116.34 | $116.34 | 89,154 |
2016-07-15 | $116.20 | $116.75 | $115.26 | $116.35 | $116.35 | 67,360 |
2016-07-14 | $117.30 | $117.30 | $115.86 | $116.65 | $116.65 | 148,295 |
2016-07-13 | $116.54 | $117.53 | $115.66 | $116.40 | $116.40 | 100,676 |
2016-07-12 | $115.53 | $117.59 | $115.53 | $116.53 | $116.53 | 166,300 |
2016-07-11 | $114.51 | $115.61 | $114.51 | $114.94 | $114.94 | 104,776 |
2016-07-08 | $112.49 | $114.05 | $111.81 | $113.93 | $113.93 | 102,936 |
2016-07-07 | $110.88 | $112.40 | $110.49 | $111.25 | $111.25 | 102,682 |
2016-07-06 | $110.49 | $111.46 | $109.73 | $110.85 | $110.85 | 283,961 |
2016-07-05 | $112.78 | $113.34 | $110.76 | $111.28 | $111.28 | 90,241 |
2016-07-01 | $114.66 | $115.24 | $112.27 | $113.12 | $113.12 | 112,960 |
2016-06-30 | $113.19 | $114.38 | $111.44 | $114.32 | $114.32 | 125,654 |
2016-06-29 | $111.75 | $113.90 | $111.27 | $112.78 | $112.78 | 110,737 |
2016-06-28 | $110.18 | $111.86 | $109.51 | $110.67 | $110.67 | 81,600 |
2016-06-27 | $110.54 | $111.89 | $108.49 | $108.54 | $108.54 | 422,244 |
2016-06-24 | $110.96 | $113.16 | $110.77 | $112.38 | $112.38 | 519,250 |
2016-06-23 | $116.43 | $116.96 | $114.87 | $115.41 | $115.41 | 263,240 |
2016-06-22 | $114.53 | $115.60 | $114.12 | $115.21 | $115.21 | 147,087 |
2016-06-21 | $114.86 | $115.17 | $113.09 | $114.71 | $114.71 | 153,021 |
2016-06-20 | $114.93 | $115.25 | $114.45 | $114.71 | $114.71 | 170,611 |
2016-06-17 | $113.39 | $115.12 | $112.91 | $113.11 | $113.11 | 127,920 |
2016-06-16 | $112.17 | $114.46 | $110.91 | $113.38 | $113.38 | 92,958 |
2016-06-15 | $112.07 | $115.30 | $111.81 | $113.07 | $113.07 | 128,896 |
2016-06-14 | $112.29 | $113.70 | $110.68 | $111.51 | $111.51 | 165,686 |
2016-06-13 | $112.56 | $114.13 | $112.56 | $112.80 | $112.80 | 184,167 |
2016-06-10 | $112.83 | $114.57 | $112.83 | $113.56 | $113.56 | 189,996 |
2016-06-09 | $114.84 | $116.03 | $112.84 | $113.96 | $113.96 | 249,735 |
2016-06-08 | $114.52 | $116.50 | $114.30 | $115.61 | $115.61 | 146,836 |
2016-06-07 | $115.25 | $116.03 | $113.61 | $114.51 | $114.51 | 206,189 |
2016-06-06 | $112.88 | $115.35 | $110.87 | $114.89 | $114.89 | 172,735 |
2016-06-03 | $111.38 | $112.31 | $109.86 | $112.25 | $112.25 | 118,893 |
2016-06-02 | $109.72 | $111.58 | $109.50 | $111.58 | $111.58 | 83,117 |
2016-06-01 | $108.62 | $110.47 | $106.84 | $110.34 | $110.34 | 100,663 |
2016-05-31 | $108.49 | $110.40 | $108.09 | $109.26 | $109.26 | 142,269 |
2016-05-27 | $107.98 | $109.25 | $107.53 | $108.55 | $108.55 | 85,449 |
2016-05-26 | $109.16 | $109.49 | $107.62 | $108.05 | $108.05 | 138,097 |
2016-05-25 | $108.75 | $109.76 | $108.48 | $109.03 | $109.03 | 117,088 |
2016-05-24 | $107.42 | $109.00 | $106.38 | $108.01 | $108.01 | 110,710 |
2016-05-23 | $106.71 | $107.36 | $105.87 | $106.61 | $106.61 | 113,414 |
2016-05-20 | $103.69 | $107.00 | $103.41 | $106.95 | $106.95 | 88,518 |
2016-05-19 | $103.08 | $104.99 | $101.03 | $103.35 | $103.35 | 107,135 |
2016-05-18 | $106.00 | $106.56 | $103.13 | $104.36 | $104.36 | 102,694 |
2016-05-17 | $106.05 | $106.68 | $105.16 | $106.05 | $106.05 | 169,213 |
2016-05-16 | $104.70 | $107.19 | $104.66 | $106.02 | $106.02 | 135,745 |
2016-05-13 | $105.24 | $106.37 | $103.27 | $105.00 | $105.00 | 191,330 |
2016-05-12 | $105.28 | $105.70 | $101.89 | $103.61 | $103.61 | 122,470 |
2016-05-11 | $104.82 | $105.59 | $104.82 | $105.27 | $105.27 | 214,533 |
2016-05-10 | $105.01 | $105.89 | $104.97 | $105.38 | $105.38 | 105,769 |
2016-05-09 | $104.71 | $104.96 | $103.29 | $104.71 | $104.71 | 153,988 |
2016-05-06 | $104.44 | $105.44 | $104.22 | $104.98 | $104.98 | 62,114 |
2016-05-05 | $106.15 | $107.64 | $104.44 | $104.99 | $104.99 | 128,085 |
2016-05-04 | $104.83 | $106.17 | $103.89 | $105.55 | $105.55 | 148,075 |
2016-05-03 | $105.75 | $107.64 | $104.10 | $105.65 | $105.65 | 133,656 |
2016-05-02 | $107.04 | $109.83 | $105.90 | $106.47 | $106.47 | 132,454 |
2016-04-29 | $105.38 | $106.75 | $104.26 | $105.17 | $105.17 | 125,869 |
2016-04-28 | $109.09 | $109.09 | $105.20 | $105.89 | $105.89 | 168,664 |
2016-04-27 | $108.72 | $110.46 | $108.72 | $109.83 | $109.83 | 142,305 |
2016-04-26 | $106.87 | $109.88 | $105.57 | $109.11 | $109.11 | 203,405 |
2016-04-25 | $105.74 | $106.68 | $105.40 | $106.48 | $106.48 | 203,862 |
2016-04-22 | $102.85 | $105.62 | $102.85 | $105.62 | $105.62 | 199,771 |
2016-04-21 | $103.33 | $103.77 | $102.51 | $102.85 | $102.85 | 142,665 |
2016-04-20 | $102.89 | $103.41 | $102.04 | $102.90 | $102.90 | 230,871 |
2016-04-19 | $103.64 | $103.95 | $101.88 | $102.91 | $102.91 | 157,937 |
2016-04-18 | $102.00 | $103.22 | $101.68 | $102.88 | $102.88 | 153,547 |
2016-04-15 | $103.84 | $103.84 | $102.68 | $102.78 | $102.78 | 163,842 |
2016-04-14 | $104.55 | $105.32 | $103.47 | $103.98 | $103.98 | 176,517 |
2016-04-13 | $102.94 | $105.05 | $102.80 | $104.78 | $104.78 | 186,715 |
2016-04-12 | $101.96 | $102.73 | $100.86 | $102.63 | $102.63 | 146,736 |
2016-04-11 | $100.90 | $103.20 | $100.82 | $101.55 | $101.55 | 190,112 |
2016-04-08 | $99.42 | $101.07 | $98.80 | $100.01 | $100.01 | 129,673 |
2016-04-07 | $102.00 | $102.64 | $98.01 | $98.43 | $98.43 | 154,596 |
2016-04-06 | $101.94 | $103.19 | $101.50 | $103.09 | $103.09 | 133,025 |
2016-04-05 | $102.34 | $103.56 | $101.26 | $101.80 | $101.80 | 231,768 |
2016-04-04 | $103.48 | $104.28 | $102.61 | $103.56 | $103.56 | 184,916 |
2016-04-01 | $104.66 | $104.66 | $101.05 | $103.56 | $103.56 | 312,198 |
2016-03-31 | $102.87 | $106.30 | $101.28 | $105.89 | $105.89 | 226,695 |
2016-03-30 | $101.84 | $104.24 | $101.02 | $103.13 | $103.13 | 196,790 |
2016-03-29 | $99.53 | $101.02 | $99.17 | $100.86 | $100.86 | 156,807 |
2016-03-28 | $101.06 | $101.95 | $99.31 | $100.15 | $100.15 | 123,997 |
2016-03-24 | $99.15 | $101.08 | $98.03 | $100.97 | $100.97 | 194,741 |
2016-03-23 | $103.47 | $104.44 | $100.06 | $100.12 | $100.12 | 175,757 |
2016-03-22 | $105.18 | $106.12 | $103.79 | $104.94 | $104.94 | 222,808 |
2016-03-21 | $104.91 | $106.19 | $101.94 | $106.10 | $106.10 | 158,674 |
2016-03-18 | $106.39 | $108.06 | $103.87 | $104.97 | $104.97 | 250,718 |
2016-03-17 | $98.69 | $107.72 | $98.69 | $106.10 | $106.10 | 339,479 |
2016-03-16 | $97.28 | $97.80 | $95.44 | $97.43 | $97.43 | 177,799 |
2016-03-15 | $98.00 | $98.49 | $97.00 | $97.75 | $97.75 | 205,613 |
2016-03-14 | $98.73 | $99.24 | $97.06 | $98.80 | $98.80 | 159,679 |
2016-03-11 | $97.20 | $99.80 | $96.93 | $99.17 | $99.17 | 128,269 |
2016-03-10 | $100.45 | $100.45 | $94.10 | $96.29 | $96.29 | 166,661 |
2016-03-09 | $97.00 | $99.98 | $96.36 | $99.09 | $99.09 | 142,996 |
2016-03-08 | $99.64 | $100.21 | $96.11 | $96.53 | $96.53 | 158,518 |
2016-03-07 | $100.42 | $101.37 | $98.65 | $100.22 | $100.22 | 180,879 |
2016-03-04 | $101.28 | $102.44 | $99.41 | $100.80 | $100.80 | 155,210 |
2016-03-03 | $97.98 | $101.16 | $97.38 | $101.04 | $101.04 | 178,155 |
2016-03-02 | $95.50 | $98.25 | $95.08 | $98.13 | $98.13 | 117,216 |
2016-03-01 | $93.83 | $95.68 | $92.12 | $95.62 | $95.62 | 188,580 |
2016-02-29 | $94.33 | $94.84 | $91.69 | $92.79 | $92.79 | 148,563 |
2016-02-26 | $92.50 | $94.76 | $91.59 | $94.19 | $94.19 | 149,805 |
2016-02-25 | $92.20 | $92.90 | $90.23 | $92.02 | $92.02 | 113,183 |
2016-02-24 | $90.17 | $92.10 | $88.02 | $91.69 | $91.69 | 169,457 |
2016-02-23 | $93.00 | $94.09 | $90.56 | $91.45 | $91.45 | 110,230 |
2016-02-22 | $92.87 | $94.08 | $92.04 | $93.17 | $93.17 | 156,337 |
2016-02-19 | $91.04 | $92.74 | $90.00 | $91.29 | $91.29 | 128,177 |
2016-02-18 | $90.54 | $92.22 | $90.10 | $91.47 | $91.47 | 237,399 |
2016-02-17 | $88.62 | $91.59 | $88.55 | $90.61 | $90.61 | 249,609 |
2016-02-16 | $86.59 | $87.91 | $84.61 | $87.59 | $87.59 | 131,612 |
2016-02-12 | $81.90 | $86.30 | $81.76 | $85.03 | $85.03 | 227,932 |
2016-02-11 | $83.50 | $84.25 | $79.33 | $81.34 | $81.34 | 247,981 |
2016-02-10 | $84.70 | $87.25 | $84.62 | $85.33 | $85.33 | 265,624 |
2016-02-09 | $84.68 | $87.08 | $83.22 | $83.97 | $83.97 | 195,130 |
2016-02-08 | $89.18 | $89.18 | $84.55 | $85.99 | $85.99 | 173,105 |
2016-02-05 | $92.72 | $93.72 | $89.92 | $90.39 | $90.39 | 133,205 |
2016-02-04 | $90.62 | $94.22 | $90.61 | $93.15 | $93.15 | 174,278 |
2016-02-03 | $90.86 | $91.28 | $88.54 | $90.58 | $90.58 | 259,640 |
2016-02-02 | $91.86 | $92.80 | $90.00 | $90.12 | $90.12 | 121,421 |
2016-02-01 | $94.19 | $94.59 | $92.12 | $93.45 | $93.45 | 115,760 |
2016-01-29 | $93.13 | $95.14 | $92.34 | $95.03 | $95.03 | 226,418 |
2016-01-28 | $95.48 | $96.44 | $91.49 | $92.61 | $92.61 | 139,526 |
2016-01-27 | $93.53 | $96.07 | $93.02 | $94.19 | $94.19 | 195,130 |
2016-01-26 | $92.21 | $94.37 | $91.90 | $94.18 | $94.18 | 183,194 |
2016-01-25 | $95.95 | $96.22 | $91.57 | $91.85 | $91.85 | 338,155 |
2016-01-22 | $98.91 | $99.98 | $94.12 | $96.56 | $96.56 | 389,687 |
2016-01-21 | $95.19 | $98.78 | $94.43 | $97.10 | $97.10 | 264,390 |
2016-01-20 | $92.29 | $96.21 | $89.60 | $95.07 | $95.07 | 389,906 |
2016-01-19 | $96.56 | $96.56 | $93.87 | $93.99 | $93.99 | 304,060 |
2016-01-15 | $95.30 | $96.70 | $93.25 | $95.56 | $95.56 | 317,327 |
2016-01-14 | $91.23 | $98.70 | $87.82 | $97.19 | $97.19 | 415,477 |
2016-01-13 | $98.97 | $99.69 | $89.31 | $90.78 | $90.78 | 439,823 |
2016-01-12 | $104.39 | $104.39 | $97.30 | $98.83 | $98.83 | 248,757 |
2016-01-11 | $104.82 | $105.41 | $103.70 | $103.90 | $103.90 | 322,177 |
2016-01-08 | $104.87 | $106.13 | $104.29 | $104.38 | $104.38 | 190,320 |
2016-01-07 | $104.82 | $105.33 | $103.57 | $104.50 | $104.50 | 291,598 |
2016-01-06 | $105.87 | $107.27 | $104.00 | $107.00 | $107.00 | 331,709 |
2016-01-05 | $109.59 | $110.50 | $107.13 | $108.00 | $108.00 | 140,825 |
2016-01-04 | $111.35 | $111.80 | $107.61 | $109.14 | $109.14 | 195,872 |
2015-12-31 | $111.74 | $114.70 | $111.74 | $113.16 | $113.16 | 138,035 |
2015-12-30 | $112.65 | $113.09 | $111.54 | $112.45 | $112.45 | 123,694 |
2015-12-29 | $112.99 | $113.87 | $111.93 | $112.83 | $112.83 | 81,526 |
2015-12-28 | $112.91 | $113.09 | $110.93 | $112.49 | $112.49 | 79,177 |
2015-12-24 | $112.84 | $115.05 | $112.59 | $113.53 | $113.53 | 103,283 |
2015-12-23 | $110.88 | $113.53 | $110.38 | $113.12 | $113.12 | 92,710 |
2015-12-22 | $109.10 | $110.00 | $107.91 | $109.97 | $109.97 | 159,300 |
2015-12-21 | $109.88 | $110.35 | $107.32 | $108.49 | $108.49 | 139,352 |
2015-12-18 | $112.82 | $112.82 | $109.03 | $109.05 | $109.05 | 228,237 |
2015-12-17 | $115.56 | $115.56 | $111.82 | $113.18 | $113.18 | 143,457 |
2015-12-16 | $113.26 | $115.81 | $112.66 | $115.15 | $115.15 | 248,698 |
2015-12-15 | $109.77 | $112.70 | $109.62 | $112.64 | $112.64 | 227,445 |
2015-12-14 | $112.90 | $113.02 | $108.16 | $109.15 | $109.15 | 217,461 |
2015-12-11 | $113.59 | $113.99 | $112.63 | $113.14 | $113.14 | 145,822 |
2015-12-10 | $114.86 | $115.15 | $113.33 | $114.59 | $114.59 | 96,432 |
2015-12-09 | $114.94 | $116.95 | $112.37 | $114.88 | $114.88 | 149,015 |
2015-12-08 | $116.56 | $117.08 | $114.72 | $115.47 | $115.47 | 185,447 |
2015-12-07 | $118.09 | $119.36 | $117.76 | $118.08 | $118.08 | 179,631 |
2015-12-04 | $118.01 | $119.74 | $117.17 | $118.57 | $118.57 | 151,636 |
2015-12-03 | $121.75 | $121.80 | $117.42 | $118.37 | $118.37 | 130,705 |
2015-12-02 | $123.66 | $123.84 | $121.47 | $121.75 | $121.75 | 159,542 |
2015-12-01 | $124.00 | $125.03 | $122.32 | $123.85 | $123.85 | 93,409 |
2015-11-30 | $126.00 | $126.15 | $122.92 | $123.79 | $123.79 | 158,468 |
2015-11-27 | $124.57 | $125.99 | $124.57 | $125.70 | $125.70 | 37,573 |
2015-11-25 | $124.81 | $125.14 | $123.93 | $124.90 | $124.90 | 102,473 |
2015-11-24 | $123.95 | $124.56 | $122.71 | $124.51 | $124.51 | 118,487 |
2015-11-23 | $124.45 | $125.56 | $123.81 | $124.76 | $124.76 | 87,241 |
2015-11-20 | $124.95 | $125.55 | $123.95 | $124.64 | $124.64 | 103,862 |
2015-11-19 | $123.63 | $124.67 | $121.21 | $124.25 | $124.25 | 158,438 |
2015-11-18 | $121.51 | $124.87 | $121.49 | $123.62 | $123.62 | 187,128 |
2015-11-17 | $122.03 | $122.48 | $120.01 | $121.60 | $121.60 | 202,595 |
2015-11-16 | $122.17 | $122.85 | $121.64 | $121.79 | $121.79 | 255,161 |
2015-11-13 | $123.69 | $124.39 | $121.62 | $121.80 | $121.80 | 111,926 |
2015-11-12 | $126.52 | $126.52 | $123.41 | $123.81 | $123.81 | 103,424 |
2015-11-11 | $129.25 | $129.57 | $125.75 | $127.37 | $127.37 | 146,053 |
2015-11-10 | $124.00 | $130.87 | $123.16 | $128.76 | $128.76 | 293,641 |
2015-11-09 | $123.31 | $123.96 | $120.44 | $123.39 | $123.39 | 171,196 |
2015-11-06 | $124.27 | $125.70 | $123.01 | $123.67 | $123.67 | 206,827 |
2015-11-05 | $124.94 | $125.82 | $123.55 | $124.39 | $124.39 | 186,089 |
2015-11-04 | $127.34 | $127.88 | $124.44 | $125.02 | $125.02 | 96,954 |
2015-11-03 | $127.63 | $127.95 | $125.67 | $126.85 | $126.85 | 74,432 |
2015-11-02 | $124.19 | $128.15 | $124.06 | $128.13 | $128.13 | 130,682 |
2015-10-30 | $125.32 | $125.86 | $123.42 | $123.58 | $123.58 | 122,284 |
2015-10-29 | $125.20 | $125.97 | $124.04 | $125.19 | $125.19 | 102,306 |
2015-10-28 | $122.27 | $127.02 | $121.45 | $125.69 | $125.69 | 131,350 |
2015-10-27 | $122.88 | $123.23 | $121.61 | $121.99 | $121.99 | 166,052 |
2015-10-26 | $124.33 | $124.90 | $122.20 | $123.16 | $123.16 | 104,910 |
2015-10-23 | $125.47 | $125.47 | $122.78 | $124.56 | $124.56 | 97,445 |
2015-10-22 | $126.07 | $126.36 | $123.18 | $124.97 | $124.97 | 190,066 |
2015-10-21 | $129.38 | $130.28 | $124.89 | $125.48 | $125.48 | 246,769 |
2015-10-20 | $127.40 | $130.22 | $126.80 | $128.97 | $128.97 | 167,945 |
2015-10-19 | $125.30 | $127.89 | $124.90 | $127.48 | $127.48 | 114,078 |
2015-10-16 | $125.18 | $126.60 | $124.72 | $125.57 | $125.57 | 143,546 |
2015-10-15 | $123.42 | $125.00 | $122.70 | $124.70 | $124.70 | 133,188 |
2015-10-14 | $122.11 | $123.31 | $121.97 | $122.68 | $122.68 | 85,052 |
2015-10-13 | $121.96 | $123.63 | $121.24 | $122.28 | $122.28 | 120,438 |
2015-10-12 | $124.33 | $124.73 | $121.91 | $122.66 | $122.66 | 92,854 |
2015-10-09 | $123.23 | $125.01 | $123.03 | $124.16 | $124.16 | 88,531 |
2015-10-08 | $123.77 | $124.11 | $122.46 | $123.57 | $123.57 | 86,505 |
2015-10-07 | $121.61 | $124.91 | $121.48 | $123.77 | $123.77 | 150,163 |
2015-10-06 | $122.33 | $123.05 | $120.65 | $121.06 | $121.06 | 181,076 |
2015-10-05 | $119.31 | $122.92 | $118.71 | $122.50 | $122.50 | 176,859 |
2015-10-02 | $115.18 | $118.42 | $114.60 | $118.14 | $118.14 | 155,364 |
2015-10-01 | $114.96 | $116.82 | $113.87 | $116.70 | $116.70 | 249,462 |
2015-09-30 | $114.29 | $114.77 | $112.29 | $114.74 | $114.74 | 209,079 |
2015-09-29 | $115.82 | $116.13 | $112.01 | $112.52 | $112.52 | 282,628 |
2015-09-28 | $119.50 | $119.50 | $115.00 | $115.52 | $115.52 | 234,910 |
2015-09-25 | $121.76 | $121.80 | $119.74 | $120.25 | $120.25 | 106,611 |
2015-09-24 | $119.61 | $121.12 | $118.46 | $120.73 | $120.73 | 185,143 |
2015-09-23 | $120.84 | $121.36 | $119.72 | $120.29 | $120.29 | 120,520 |
2015-09-22 | $119.74 | $121.72 | $119.45 | $120.84 | $120.84 | 269,311 |
2015-09-21 | $119.50 | $122.37 | $119.50 | $120.93 | $120.93 | 421,488 |
2015-09-18 | $120.94 | $122.18 | $118.85 | $119.27 | $119.27 | 271,927 |
2015-09-17 | $123.18 | $123.96 | $121.85 | $122.47 | $122.47 | 191,487 |
2015-09-16 | $122.07 | $123.53 | $121.19 | $122.97 | $122.97 | 255,908 |
2015-09-15 | $120.24 | $121.84 | $119.55 | $121.66 | $121.66 | 227,001 |
2015-09-14 | $121.87 | $121.87 | $119.30 | $120.00 | $120.00 | 153,244 |
2015-09-11 | $123.03 | $123.03 | $120.68 | $121.73 | $121.73 | 192,579 |
2015-09-10 | $122.87 | $123.95 | $120.50 | $123.20 | $123.20 | 236,255 |
2015-09-09 | $128.58 | $129.14 | $122.72 | $122.93 | $122.93 | 172,521 |
2015-09-08 | $125.86 | $128.00 | $125.21 | $127.36 | $127.36 | 263,098 |
Howard Hughes Corporation (HHC) News Headlines
Recent Howard Hughes Corporation (HHC) News
Similar Companies to Howard Hughes Corporation (HHC) in the Real Estate-Diversified Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Howard Hughes Corporation | HHC | Real Estate-Diversified | Real Estate | 3,700 |
St. Joe Company | JOE | Real Estate-Diversified | Real Estate | 1,800 |
Comstock Holding Co. Inc - Class A | CHCI | Real Estate-Diversified | Real Estate | 136 |
Gaucho Group Holdings Inc | VINO | Real Estate-Diversified | Real Estate | 69 |
Stratus Properties Inc | STRS | Real Estate-Diversified | Real Estate | 50 |
Trinity Place Holdings Inc | TPHS | Real Estate-Diversified | Real Estate | 9 |
New England Realty Associates LP | NEN | Real Estate-Diversified | Real Estate | 0 |