iShares U.S. Broker-Dealers ETF (IAI) Exchange: NYSE ARCA
Data as of May 2, 2025
$134.83 ($1.36) 1.02%
iShares U.S. Broker-Dealers ETF - Daily Information
Click for more stock information on iShares U.S. Broker-Dealers ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $136.67 |
Previous Close | $134.83 |
High | $139.00 |
Low | $134.68 |
Adjusted Open | $136.67 |
Previous Adjusted Close | $134.83 |
Adjusted High | $139.00 |
Adjusted Low | $134.68 |
About iShares U.S. Broker-Dealers ETF (IAI)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Investment Services Index (the “Underlying Index”), which measures the performance of the investment services sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies providing a range of specialized financial services, including securities brokers and dealers, online brokers and securities or commodities exchanges. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares U.S. Broker-Dealers ETF (IAI)
Historical Stock Data for iShares U.S. Broker-Dealers ETF (IAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $136.67 | $139.00 | $134.68 | $134.83 | $134.83 | 60,317 |
2025-04-22 | $130.67 | $133.64 | $130.63 | $133.47 | $133.47 | 99,541 |
2025-04-21 | $130.85 | $131.20 | $127.74 | $128.97 | $128.97 | 285,497 |
2025-04-17 | $131.67 | $133.45 | $131.62 | $132.12 | $132.12 | 108,127 |
2025-04-16 | $132.65 | $133.19 | $129.84 | $130.91 | $130.91 | 132,442 |
2025-04-15 | $134.02 | $135.24 | $133.82 | $133.82 | $133.82 | 138,973 |
2025-04-14 | $134.24 | $134.44 | $132.22 | $133.32 | $133.32 | 83,818 |
2025-04-11 | $128.14 | $132.27 | $127.51 | $131.63 | $131.63 | 90,897 |
2025-04-10 | $130.67 | $130.67 | $125.00 | $128.77 | $128.77 | 111,604 |
2025-04-09 | $120.34 | $134.28 | $119.60 | $133.58 | $133.58 | 233,534 |
2025-04-08 | $128.33 | $128.61 | $120.28 | $122.04 | $122.04 | 210,564 |
2025-04-07 | $119.57 | $127.50 | $116.88 | $122.86 | $122.86 | 852,741 |
2025-04-04 | $128.87 | $129.83 | $123.60 | $123.93 | $123.93 | 432,157 |
2025-04-03 | $136.16 | $137.20 | $133.59 | $133.81 | $133.81 | 657,652 |
2025-04-02 | $138.90 | $143.25 | $138.88 | $142.73 | $142.73 | 116,335 |
2025-04-01 | $139.84 | $141.34 | $138.35 | $140.46 | $140.46 | 211,316 |
2025-03-31 | $137.31 | $140.66 | $136.61 | $140.11 | $140.11 | 176,863 |
2025-03-28 | $141.96 | $142.35 | $138.74 | $139.41 | $139.41 | 449,113 |
2025-03-27 | $143.37 | $143.80 | $141.85 | $142.28 | $142.28 | 405,731 |
2025-03-26 | $147.15 | $147.55 | $143.82 | $144.40 | $144.40 | 93,295 |
2025-03-25 | $146.19 | $146.93 | $145.52 | $146.74 | $146.74 | 155,705 |
2025-03-24 | $144.36 | $146.00 | $144.00 | $145.52 | $145.52 | 264,514 |
2025-03-21 | $141.18 | $142.22 | $140.35 | $142.00 | $142.00 | 126,606 |
2025-03-20 | $140.85 | $143.12 | $140.85 | $142.26 | $142.26 | 248,606 |
2025-03-19 | $140.12 | $143.10 | $139.51 | $141.90 | $141.90 | 134,019 |
2025-03-18 | $140.14 | $140.39 | $139.14 | $139.91 | $139.91 | 258,171 |
2025-03-17 | $138.03 | $141.83 | $138.03 | $140.91 | $140.44 | 356,259 |
2025-03-14 | $136.66 | $138.52 | $136.25 | $138.14 | $137.68 | 119,025 |
2025-03-13 | $136.52 | $136.64 | $134.12 | $134.68 | $134.23 | 64,068 |
2025-03-12 | $137.78 | $138.15 | $135.03 | $136.74 | $136.29 | 248,144 |
2025-03-11 | $135.89 | $137.40 | $134.55 | $135.67 | $135.22 | 145,578 |
2025-03-10 | $139.14 | $139.14 | $133.97 | $135.66 | $135.21 | 225,242 |
2025-03-07 | $142.60 | $143.28 | $138.44 | $142.08 | $141.61 | 310,001 |
2025-03-06 | $144.97 | $146.29 | $142.76 | $143.38 | $142.91 | 156,656 |
2025-03-05 | $145.32 | $147.65 | $144.45 | $147.09 | $146.60 | 112,318 |
2025-03-04 | $148.54 | $148.54 | $143.01 | $144.87 | $144.39 | 276,772 |
2025-03-03 | $154.32 | $154.32 | $149.19 | $149.99 | $149.49 | 205,282 |
2025-02-28 | $149.95 | $152.89 | $149.81 | $152.77 | $152.27 | 213,287 |
2025-02-27 | $151.47 | $152.82 | $149.19 | $149.44 | $148.95 | 266,029 |
2025-02-26 | $150.28 | $152.06 | $150.02 | $150.59 | $150.09 | 238,878 |
2025-02-25 | $151.86 | $152.13 | $148.11 | $149.95 | $149.45 | 3,361,548 |
2025-02-24 | $153.33 | $153.80 | $150.73 | $151.66 | $151.16 | 2,093,767 |
2025-02-21 | $156.60 | $156.60 | $152.30 | $152.70 | $152.70 | 86,570 |
2025-02-20 | $159.09 | $159.09 | $154.25 | $155.68 | $155.68 | 132,940 |
2025-02-19 | $159.18 | $159.42 | $158.39 | $159.14 | $159.14 | 102,926 |
2025-02-18 | $159.45 | $159.45 | $158.29 | $159.30 | $159.30 | 187,410 |
2025-02-14 | $159.03 | $159.90 | $158.42 | $158.95 | $158.95 | 110,219 |
2025-02-13 | $158.53 | $159.08 | $157.23 | $158.99 | $158.99 | 141,037 |
2025-02-12 | $155.05 | $156.55 | $154.85 | $156.55 | $156.55 | 174,037 |
2025-02-11 | $156.55 | $156.63 | $155.12 | $156.26 | $156.26 | 122,356 |
2025-02-10 | $158.56 | $158.56 | $155.55 | $156.24 | $156.24 | 180,488 |
2025-02-07 | $158.43 | $158.93 | $157.61 | $157.85 | $157.85 | 263,085 |
2025-02-06 | $157.50 | $158.34 | $157.18 | $158.05 | $158.05 | 441,124 |
2025-02-05 | $155.86 | $156.46 | $154.66 | $156.34 | $156.34 | 188,002 |
2025-02-04 | $155.30 | $156.30 | $154.82 | $155.07 | $155.07 | 112,498 |
2025-02-03 | $153.25 | $155.98 | $152.88 | $155.45 | $155.45 | 240,934 |
2025-01-31 | $157.29 | $157.79 | $156.10 | $156.44 | $156.44 | 123,944 |
2025-01-30 | $156.33 | $157.76 | $156.16 | $157.15 | $157.15 | 119,179 |
2025-01-29 | $154.95 | $155.90 | $154.28 | $155.23 | $155.23 | 105,777 |
2025-01-28 | $154.45 | $155.92 | $154.07 | $155.42 | $155.42 | 95,107 |
2025-01-27 | $154.08 | $154.56 | $152.75 | $154.51 | $154.51 | 118,698 |
2025-01-24 | $154.69 | $156.42 | $154.69 | $155.67 | $155.67 | 111,390 |
2025-01-23 | $153.76 | $155.38 | $153.68 | $155.20 | $155.20 | 97,381 |
2025-01-22 | $153.69 | $154.20 | $153.38 | $153.97 | $153.97 | 111,029 |
2025-01-21 | $152.00 | $153.73 | $151.71 | $153.73 | $153.73 | 106,090 |
2025-01-17 | $150.74 | $152.17 | $150.26 | $151.49 | $151.49 | 106,086 |
2025-01-16 | $147.85 | $150.25 | $147.85 | $150.06 | $150.06 | 85,954 |
2025-01-15 | $146.19 | $147.62 | $146.00 | $147.38 | $147.38 | 112,373 |
2025-01-14 | $142.46 | $143.42 | $141.77 | $142.65 | $142.65 | 196,574 |
2025-01-13 | $140.27 | $141.32 | $139.86 | $141.23 | $141.23 | 137,119 |
2025-01-10 | $143.81 | $143.81 | $140.90 | $141.31 | $141.31 | 1,242,741 |
2025-01-08 | $144.33 | $145.30 | $143.29 | $145.27 | $145.27 | 173,485 |
2025-01-07 | $146.68 | $146.90 | $143.45 | $144.45 | $144.45 | 92,722 |
2025-01-06 | $146.89 | $147.45 | $146.13 | $146.40 | $146.40 | 254,033 |
2025-01-03 | $145.27 | $146.05 | $144.21 | $146.05 | $146.05 | 133,043 |
2025-01-02 | $145.30 | $145.86 | $143.46 | $144.45 | $144.45 | 107,183 |
2024-12-31 | $145.22 | $145.22 | $143.55 | $144.10 | $144.10 | 61,983 |
2024-12-30 | $144.04 | $144.93 | $143.01 | $144.38 | $144.38 | 54,417 |
2024-12-27 | $146.44 | $147.00 | $144.97 | $145.91 | $145.91 | 37,475 |
2024-12-26 | $146.13 | $147.26 | $146.00 | $147.23 | $147.23 | 35,186 |
2024-12-24 | $145.20 | $146.78 | $144.83 | $146.78 | $146.78 | 73,958 |
2024-12-23 | $143.48 | $144.64 | $142.84 | $144.57 | $144.57 | 155,844 |
2024-12-20 | $141.04 | $144.78 | $141.04 | $144.06 | $144.06 | 132,876 |
2024-12-19 | $144.17 | $145.07 | $141.81 | $141.81 | $141.81 | 98,599 |
2024-12-18 | $148.40 | $148.51 | $141.88 | $142.10 | $142.10 | 84,077 |
2024-12-17 | $149.40 | $149.41 | $147.74 | $148.12 | $148.12 | 348,788 |
2024-12-16 | $150.65 | $151.16 | $150.16 | $150.25 | $149.81 | 266,767 |
2024-12-13 | $151.56 | $151.56 | $149.60 | $149.79 | $149.35 | 71,972 |
2024-12-12 | $151.42 | $151.92 | $151.07 | $151.12 | $150.68 | 72,122 |
2024-12-11 | $150.78 | $151.37 | $150.76 | $151.05 | $150.61 | 57,004 |
2024-12-10 | $150.70 | $150.92 | $149.50 | $149.80 | $149.36 | 53,469 |
2024-12-09 | $153.38 | $153.38 | $150.40 | $150.77 | $150.33 | 80,773 |
2024-12-06 | $152.61 | $153.45 | $152.43 | $153.28 | $152.83 | 59,062 |
2024-12-05 | $154.06 | $154.38 | $152.32 | $152.43 | $151.98 | 69,781 |
2024-12-04 | $152.55 | $153.47 | $152.09 | $153.29 | $152.84 | 62,665 |
2024-12-03 | $152.65 | $153.31 | $152.09 | $152.22 | $151.78 | 109,823 |
2024-12-02 | $153.67 | $153.97 | $152.38 | $152.38 | $151.93 | 481,620 |
2024-11-29 | $154.37 | $154.38 | $153.25 | $153.41 | $153.41 | 32,543 |
2024-11-27 | $153.40 | $154.29 | $152.72 | $153.58 | $153.58 | 125,109 |
2024-11-26 | $152.07 | $152.94 | $151.40 | $152.68 | $152.68 | 37,971 |
2024-11-25 | $153.44 | $153.73 | $152.00 | $153.13 | $153.13 | 42,017 |
2024-11-22 | $150.58 | $152.06 | $150.40 | $152.00 | $152.00 | 46,316 |
2024-11-21 | $150.94 | $151.53 | $149.52 | $150.77 | $150.77 | 64,525 |
2024-11-20 | $151.06 | $151.16 | $148.33 | $149.64 | $149.64 | 29,271 |
2024-11-19 | $149.27 | $150.36 | $148.88 | $149.73 | $149.73 | 106,302 |
2024-11-18 | $148.96 | $150.45 | $148.43 | $150.08 | $150.08 | 64,740 |
2024-11-15 | $147.80 | $148.86 | $147.38 | $148.71 | $148.71 | 50,882 |
2024-11-14 | $149.67 | $150.02 | $147.75 | $147.78 | $147.78 | 73,465 |
2024-11-13 | $150.19 | $150.96 | $148.24 | $148.48 | $148.48 | 84,390 |
2024-11-12 | $149.80 | $150.41 | $148.72 | $149.40 | $149.40 | 74,746 |
2024-11-11 | $148.62 | $151.21 | $148.62 | $150.51 | $150.51 | 376,777 |
2024-11-08 | $144.57 | $146.75 | $144.36 | $145.94 | $145.94 | 142,788 |
2024-11-07 | $144.69 | $144.97 | $143.69 | $143.93 | $143.93 | 143,992 |
2024-11-06 | $142.10 | $145.43 | $141.00 | $145.22 | $145.22 | 311,301 |
2024-11-05 | $132.99 | $135.12 | $132.99 | $135.09 | $135.09 | 34,131 |
2024-11-04 | $132.98 | $133.33 | $132.13 | $133.02 | $133.02 | 66,312 |
2024-11-01 | $133.29 | $134.23 | $132.81 | $133.11 | $133.11 | 40,012 |
2024-10-31 | $134.90 | $134.90 | $132.62 | $132.62 | $132.62 | 74,851 |
2024-10-30 | $136.11 | $136.99 | $135.42 | $135.42 | $135.42 | 27,102 |
2024-10-29 | $136.21 | $137.36 | $136.21 | $136.41 | $136.41 | 31,462 |
2024-10-28 | $135.61 | $136.49 | $135.61 | $136.29 | $136.29 | 41,268 |
2024-10-25 | $136.48 | $136.48 | $134.09 | $134.57 | $134.57 | 66,145 |
2024-10-24 | $135.66 | $136.21 | $135.21 | $136.07 | $136.07 | 43,332 |
2024-10-23 | $135.89 | $136.17 | $134.63 | $135.25 | $135.25 | 142,632 |
2024-10-22 | $136.47 | $136.51 | $135.72 | $136.38 | $136.38 | 27,375 |
2024-10-21 | $138.10 | $138.10 | $136.57 | $137.19 | $137.19 | 54,283 |
2024-10-18 | $137.68 | $138.74 | $137.61 | $138.48 | $138.48 | 53,601 |
2024-10-17 | $138.40 | $138.40 | $137.40 | $137.49 | $137.49 | 42,087 |
2024-10-16 | $136.98 | $138.25 | $136.93 | $137.98 | $137.98 | 46,637 |
2024-10-15 | $136.50 | $136.98 | $135.54 | $135.90 | $135.90 | 90,658 |
2024-10-14 | $133.34 | $134.85 | $133.12 | $134.84 | $134.84 | 183,162 |
2024-10-11 | $130.97 | $132.83 | $130.97 | $132.78 | $132.78 | 130,985 |
2024-10-10 | $131.03 | $131.03 | $129.96 | $130.39 | $130.39 | 426,458 |
2024-10-09 | $130.24 | $131.55 | $130.11 | $131.20 | $131.20 | 38,734 |
2024-10-08 | $129.02 | $130.24 | $129.02 | $130.10 | $130.10 | 51,249 |
2024-10-07 | $129.36 | $129.93 | $128.36 | $128.54 | $128.54 | 53,284 |
2024-10-04 | $129.30 | $129.92 | $128.39 | $129.61 | $129.61 | 50,370 |
2024-10-03 | $127.54 | $128.17 | $127.16 | $128.05 | $128.05 | 37,969 |
2024-10-02 | $127.63 | $128.15 | $127.13 | $128.02 | $128.02 | 27,648 |
2024-10-01 | $128.56 | $128.56 | $126.77 | $127.64 | $127.64 | 25,836 |
2024-09-30 | $128.12 | $128.57 | $127.20 | $128.56 | $128.56 | 27,658 |
2024-09-27 | $128.18 | $129.12 | $127.90 | $128.58 | $128.58 | 49,107 |
2024-09-26 | $127.77 | $128.04 | $127.37 | $127.75 | $127.75 | 73,298 |
2024-09-25 | $128.17 | $128.29 | $126.78 | $127.16 | $127.16 | 998,119 |
2024-09-24 | $128.47 | $128.47 | $127.42 | $128.44 | $128.08 | 24,770 |
2024-09-23 | $128.31 | $128.99 | $128.08 | $128.08 | $127.72 | 49,638 |
2024-09-20 | $128.00 | $128.31 | $127.48 | $128.02 | $128.02 | 52,330 |
2024-09-19 | $128.23 | $128.64 | $127.30 | $128.45 | $128.45 | 43,201 |
2024-09-18 | $126.72 | $127.97 | $126.20 | $126.20 | $126.20 | 48,718 |
2024-09-17 | $127.23 | $127.31 | $126.23 | $126.66 | $126.66 | 76,069 |
2024-09-16 | $125.54 | $126.88 | $125.54 | $126.61 | $126.61 | 130,239 |
2024-09-13 | $124.57 | $125.44 | $124.57 | $125.05 | $125.05 | 62,180 |
2024-09-12 | $123.80 | $124.28 | $122.79 | $124.28 | $124.28 | 57,353 |
2024-09-11 | $123.05 | $123.71 | $120.82 | $123.71 | $123.71 | 103,849 |
2024-09-10 | $124.75 | $124.75 | $122.41 | $123.77 | $123.77 | 69,274 |
2024-09-09 | $124.14 | $125.50 | $124.06 | $124.53 | $124.53 | 72,606 |
2024-09-06 | $125.66 | $126.26 | $122.68 | $123.02 | $123.02 | 189,280 |
2024-09-05 | $125.98 | $125.99 | $124.61 | $125.58 | $125.58 | 447,155 |
2024-09-04 | $125.26 | $126.30 | $124.97 | $125.63 | $125.63 | 104,786 |
2024-09-03 | $127.00 | $127.11 | $124.39 | $125.14 | $125.14 | 119,635 |
2024-08-30 | $127.22 | $127.73 | $126.25 | $127.73 | $127.73 | 28,451 |
2024-08-29 | $126.27 | $127.47 | $126.06 | $126.85 | $126.85 | 49,631 |
2024-08-28 | $126.48 | $127.09 | $125.44 | $126.14 | $126.14 | 103,188 |
2024-08-27 | $126.48 | $126.96 | $126.33 | $126.76 | $126.76 | 79,495 |
2024-08-26 | $126.96 | $127.25 | $126.26 | $126.38 | $126.38 | 47,010 |
2024-08-23 | $125.72 | $126.55 | $125.34 | $126.32 | $126.32 | 44,840 |
2024-08-22 | $124.71 | $125.25 | $124.48 | $125.03 | $125.03 | 955,315 |
2024-08-21 | $124.75 | $124.92 | $123.90 | $124.87 | $124.87 | 55,877 |
2024-08-20 | $125.21 | $125.21 | $124.12 | $124.28 | $124.28 | 37,766 |
2024-08-19 | $124.82 | $125.21 | $124.67 | $125.21 | $125.21 | 132,065 |
2024-08-16 | $123.58 | $124.80 | $123.58 | $124.80 | $124.80 | 58,950 |
2024-08-15 | $124.59 | $124.59 | $123.68 | $123.96 | $123.96 | 233,536 |
2024-08-14 | $122.06 | $123.53 | $121.86 | $123.51 | $123.51 | 109,818 |
2024-08-13 | $120.92 | $121.69 | $120.41 | $121.59 | $121.59 | 29,038 |
2024-08-12 | $120.72 | $120.72 | $119.63 | $120.22 | $120.22 | 47,658 |
2024-08-09 | $119.93 | $121.07 | $119.86 | $120.64 | $120.64 | 124,365 |
2024-08-08 | $118.45 | $120.36 | $118.45 | $120.11 | $120.11 | 61,032 |
2024-08-07 | $119.17 | $119.90 | $117.49 | $117.68 | $117.68 | 89,569 |
2024-08-06 | $116.18 | $119.07 | $116.05 | $117.76 | $117.76 | 111,012 |
2024-08-05 | $114.94 | $117.20 | $114.17 | $115.73 | $115.73 | 87,506 |
2024-08-02 | $121.31 | $121.31 | $118.77 | $119.48 | $119.48 | 46,658 |
2024-08-01 | $124.77 | $124.77 | $121.84 | $122.29 | $122.29 | 49,615 |
2024-07-31 | $124.86 | $124.96 | $123.85 | $124.09 | $124.09 | 36,528 |
2024-07-30 | $124.05 | $125.02 | $123.50 | $123.89 | $123.89 | 39,032 |
2024-07-29 | $124.57 | $124.57 | $123.16 | $123.21 | $123.21 | 25,847 |
2024-07-26 | $124.05 | $125.06 | $124.05 | $124.46 | $124.46 | 33,320 |
2024-07-25 | $121.33 | $124.50 | $121.33 | $123.32 | $123.32 | 90,878 |
2024-07-24 | $123.45 | $123.76 | $121.30 | $121.50 | $121.50 | 37,359 |
2024-07-23 | $123.09 | $124.25 | $123.09 | $123.58 | $123.58 | 26,416 |
2024-07-22 | $121.74 | $122.78 | $121.36 | $122.78 | $122.78 | 32,817 |
2024-07-19 | $121.48 | $121.76 | $120.90 | $121.35 | $121.35 | 25,939 |
2024-07-18 | $123.67 | $124.26 | $121.33 | $121.86 | $121.86 | 53,002 |
2024-07-17 | $123.41 | $124.23 | $123.17 | $124.10 | $124.10 | 39,506 |
2024-07-16 | $123.35 | $124.74 | $123.35 | $124.40 | $124.40 | 68,354 |
2024-07-15 | $122.23 | $124.02 | $122.21 | $124.02 | $124.02 | 143,903 |
2024-07-12 | $121.73 | $122.55 | $121.73 | $121.76 | $121.76 | 42,160 |
2024-07-11 | $120.81 | $121.64 | $120.72 | $121.42 | $121.42 | 25,272 |
2024-07-10 | $119.50 | $120.38 | $119.31 | $120.34 | $120.34 | 23,363 |
2024-07-09 | $118.64 | $119.99 | $118.46 | $119.52 | $119.52 | 28,637 |
2024-07-08 | $119.02 | $119.42 | $118.35 | $118.38 | $118.38 | 37,627 |
2024-07-05 | $118.58 | $118.71 | $117.50 | $118.71 | $118.71 | 35,554 |
2024-07-03 | $118.90 | $119.01 | $118.61 | $118.61 | $118.61 | 114,083 |
2024-07-02 | $118.23 | $118.82 | $117.98 | $118.82 | $118.82 | 44,017 |
2024-07-01 | $117.81 | $118.21 | $117.26 | $117.95 | $117.95 | 30,063 |
2024-06-28 | $116.83 | $117.33 | $116.47 | $116.93 | $116.93 | 32,147 |
2024-06-27 | $116.01 | $116.54 | $115.96 | $116.54 | $116.54 | 42,836 |
2024-06-26 | $116.58 | $116.58 | $115.90 | $116.45 | $116.45 | 103,538 |
2024-06-25 | $117.01 | $117.09 | $116.54 | $116.88 | $116.88 | 22,269 |
2024-06-24 | $116.26 | $117.34 | $116.04 | $116.71 | $116.71 | 118,776 |
2024-06-21 | $116.46 | $116.46 | $115.86 | $116.17 | $116.17 | 20,690 |
2024-06-20 | $116.58 | $116.87 | $116.01 | $116.58 | $116.58 | 69,391 |
2024-06-18 | $115.76 | $116.39 | $115.61 | $116.36 | $116.36 | 51,231 |
2024-06-17 | $115.03 | $115.93 | $114.22 | $115.93 | $115.93 | 222,279 |
2024-06-14 | $114.46 | $115.22 | $114.28 | $115.22 | $115.22 | 119,066 |
2024-06-13 | $116.02 | $116.02 | $114.95 | $115.33 | $115.33 | 106,251 |
2024-06-12 | $116.72 | $117.26 | $116.21 | $116.24 | $116.24 | 18,997 |
2024-06-11 | $115.42 | $115.42 | $114.61 | $115.11 | $115.11 | 24,057 |
2024-06-10 | $115.97 | $116.73 | $115.77 | $116.53 | $116.16 | 42,289 |
2024-06-07 | $116.98 | $117.75 | $116.33 | $116.33 | $116.33 | 20,023 |
2024-06-06 | $117.74 | $117.94 | $117.28 | $117.36 | $117.36 | 19,624 |
2024-06-05 | $116.93 | $117.67 | $116.48 | $117.66 | $117.66 | 20,859 |
2024-06-04 | $115.90 | $116.74 | $115.90 | $116.53 | $116.53 | 23,414 |
2024-06-03 | $117.16 | $117.16 | $115.37 | $116.31 | $116.31 | 28,647 |
2024-05-31 | $116.40 | $116.64 | $115.05 | $116.64 | $116.64 | 23,618 |
2024-05-30 | $116.22 | $116.42 | $115.65 | $116.02 | $116.02 | 37,720 |
2024-05-29 | $116.50 | $116.57 | $115.95 | $116.43 | $116.43 | 118,788 |
2024-05-28 | $118.59 | $118.59 | $117.18 | $117.68 | $117.68 | 58,046 |
2024-05-24 | $117.88 | $118.91 | $117.88 | $118.91 | $118.91 | 33,546 |
2024-05-23 | $119.46 | $119.46 | $117.26 | $117.30 | $117.30 | 30,265 |
2024-05-22 | $119.85 | $120.08 | $118.88 | $119.24 | $119.24 | 40,347 |
2024-05-21 | $119.56 | $120.48 | $119.54 | $120.13 | $120.13 | 52,594 |
2024-05-20 | $119.57 | $119.89 | $119.05 | $119.58 | $119.58 | 56,437 |
2024-05-17 | $118.53 | $119.55 | $118.49 | $119.47 | $119.47 | 39,786 |
2024-05-16 | $118.67 | $118.94 | $118.20 | $118.20 | $118.20 | 133,751 |
2024-05-15 | $117.60 | $118.95 | $117.60 | $118.95 | $118.95 | 65,019 |
2024-05-14 | $116.36 | $117.11 | $116.21 | $117.10 | $117.10 | 31,224 |
2024-05-13 | $116.83 | $117.03 | $116.01 | $116.13 | $116.13 | 61,097 |
2024-05-10 | $117.03 | $117.20 | $116.20 | $116.46 | $116.46 | 64,886 |
2024-05-09 | $115.57 | $116.72 | $115.56 | $116.72 | $116.72 | 66,483 |
2024-05-08 | $115.27 | $115.82 | $114.96 | $115.69 | $115.69 | 47,612 |
2024-05-07 | $116.18 | $116.20 | $115.45 | $115.55 | $115.55 | 125,486 |
2024-05-06 | $115.01 | $115.74 | $114.93 | $115.74 | $115.74 | 43,798 |
2024-05-03 | $114.01 | $114.43 | $113.67 | $114.27 | $114.27 | 47,354 |
2024-05-02 | $112.67 | $113.35 | $111.80 | $113.16 | $113.16 | 53,049 |
2024-05-01 | $111.42 | $113.43 | $111.32 | $112.07 | $112.07 | 53,554 |
2024-04-30 | $112.05 | $112.34 | $111.36 | $111.37 | $111.37 | 44,489 |
2024-04-29 | $113.19 | $113.65 | $112.50 | $112.90 | $112.90 | 52,783 |
2024-04-26 | $112.35 | $113.19 | $111.94 | $113.01 | $113.01 | 28,766 |
2024-04-25 | $112.03 | $112.58 | $111.02 | $112.15 | $112.15 | 50,506 |
2024-04-24 | $113.02 | $113.35 | $112.63 | $112.90 | $112.90 | 108,184 |
2024-04-23 | $112.95 | $113.34 | $112.43 | $113.10 | $113.10 | 38,373 |
2024-04-22 | $111.65 | $113.26 | $111.35 | $112.88 | $112.88 | 74,703 |
2024-04-19 | $110.99 | $111.43 | $110.63 | $111.03 | $111.03 | 129,051 |
2024-04-18 | $110.65 | $111.39 | $110.18 | $110.51 | $110.51 | 32,574 |
2024-04-17 | $110.55 | $111.21 | $110.00 | $110.35 | $110.35 | 31,472 |
2024-04-16 | $110.51 | $110.51 | $109.17 | $109.87 | $109.87 | 76,876 |
2024-04-15 | $112.54 | $112.96 | $109.52 | $109.70 | $109.70 | 104,670 |
2024-04-12 | $111.46 | $111.75 | $110.32 | $110.83 | $110.83 | 113,539 |
2024-04-11 | $113.35 | $113.62 | $112.17 | $112.42 | $112.42 | 124,453 |
2024-04-10 | $113.88 | $114.27 | $112.78 | $113.25 | $113.25 | 1,520,547 |
2024-04-09 | $115.88 | $116.08 | $114.18 | $114.97 | $114.97 | 2,323,723 |
2024-04-08 | $114.80 | $115.99 | $114.80 | $115.23 | $115.23 | 2,022,433 |
2024-04-05 | $113.60 | $114.50 | $113.50 | $114.25 | $114.25 | 18,835 |
2024-04-04 | $115.20 | $115.99 | $113.63 | $113.95 | $113.95 | 24,526 |
2024-04-03 | $114.22 | $115.20 | $114.22 | $114.56 | $114.56 | 14,988 |
2024-04-02 | $114.07 | $114.52 | $113.57 | $113.98 | $113.98 | 137,667 |
2024-04-01 | $115.81 | $115.81 | $114.74 | $115.20 | $115.20 | 178,819 |
2024-03-28 | $115.72 | $116.16 | $115.38 | $116.01 | $116.01 | 11,008 |
2024-03-27 | $115.05 | $115.29 | $114.21 | $114.95 | $114.95 | 30,721 |
2024-03-26 | $114.03 | $114.62 | $113.88 | $113.94 | $113.94 | 21,638 |
2024-03-25 | $114.29 | $114.39 | $113.92 | $114.04 | $114.04 | 16,469 |
2024-03-22 | $114.69 | $114.69 | $113.74 | $113.74 | $113.74 | 12,423 |
2024-03-21 | $114.45 | $116.00 | $114.45 | $115.82 | $115.82 | 15,919 |
2024-03-20 | $112.49 | $114.26 | $112.30 | $114.17 | $113.82 | 173,475 |
2024-03-19 | $111.80 | $112.52 | $111.47 | $112.30 | $111.96 | 12,408 |
2024-03-18 | $112.27 | $112.37 | $111.60 | $111.60 | $111.26 | 17,722 |
2024-03-15 | $111.53 | $112.53 | $111.31 | $112.04 | $111.70 | 11,554 |
2024-03-14 | $112.92 | $112.92 | $111.11 | $111.94 | $111.60 | 45,208 |
2024-03-13 | $113.01 | $114.00 | $112.62 | $113.13 | $112.78 | 10,685 |
2024-03-12 | $113.02 | $113.08 | $112.28 | $112.92 | $112.58 | 22,383 |
2024-03-11 | $112.97 | $112.97 | $112.10 | $112.42 | $112.08 | 8,704 |
2024-03-08 | $111.77 | $113.38 | $111.77 | $112.42 | $112.08 | 230,443 |
2024-03-07 | $112.83 | $112.83 | $111.76 | $111.95 | $111.61 | 17,482 |
2024-03-06 | $111.51 | $111.83 | $110.87 | $111.79 | $111.45 | 14,735 |
2024-03-05 | $112.08 | $112.54 | $111.18 | $111.42 | $111.08 | 7,563 |
2024-03-04 | $111.12 | $112.95 | $111.12 | $112.30 | $111.96 | 15,625 |
2024-03-01 | $110.35 | $110.79 | $110.26 | $110.49 | $110.15 | 17,571 |
2024-02-29 | $111.47 | $111.49 | $109.88 | $110.69 | $110.35 | 6,600 |
2024-02-28 | $110.30 | $111.14 | $110.30 | $110.72 | $110.38 | 13,379 |
2024-02-27 | $110.24 | $110.27 | $109.48 | $110.00 | $109.67 | 10,809 |
2024-02-26 | $109.73 | $110.19 | $109.68 | $109.94 | $109.61 | 15,205 |
2024-02-23 | $108.70 | $109.88 | $108.70 | $109.39 | $109.06 | 21,414 |
2024-02-22 | $107.77 | $109.29 | $107.77 | $108.90 | $108.57 | 19,324 |
2024-02-21 | $106.69 | $107.40 | $106.68 | $107.40 | $107.07 | 18,546 |
2024-02-20 | $107.36 | $107.74 | $106.87 | $107.32 | $106.99 | 17,855 |
2024-02-16 | $107.44 | $108.98 | $107.44 | $107.82 | $107.49 | 14,034 |
2024-02-15 | $106.88 | $107.90 | $106.88 | $107.60 | $107.27 | 11,962 |
2024-02-14 | $106.33 | $106.33 | $105.64 | $106.14 | $105.82 | 8,017 |
2024-02-13 | $106.29 | $106.47 | $104.46 | $105.04 | $104.72 | 21,975 |
2024-02-12 | $107.07 | $108.26 | $107.06 | $107.73 | $107.40 | 10,045 |
2024-02-09 | $106.41 | $107.16 | $106.25 | $106.97 | $106.64 | 13,365 |
2024-02-08 | $105.65 | $106.26 | $105.28 | $105.79 | $105.46 | 45,667 |
2024-02-07 | $105.95 | $106.55 | $105.38 | $106.31 | $105.99 | 10,352 |
2024-02-06 | $105.85 | $105.85 | $104.92 | $105.51 | $105.19 | 16,973 |
2024-02-05 | $106.66 | $106.66 | $105.05 | $105.70 | $105.38 | 19,001 |
2024-02-02 | $105.82 | $107.25 | $105.82 | $106.90 | $106.58 | 24,994 |
2024-02-01 | $106.08 | $106.62 | $104.89 | $106.41 | $106.09 | 98,242 |
2024-01-31 | $107.62 | $108.04 | $105.72 | $105.91 | $105.59 | 24,054 |
2024-01-30 | $106.52 | $107.65 | $106.52 | $107.65 | $107.32 | 12,889 |
2024-01-29 | $105.64 | $106.48 | $105.39 | $106.48 | $106.16 | 36,402 |
2024-01-26 | $106.39 | $106.39 | $105.69 | $105.99 | $105.67 | 96,953 |
2024-01-25 | $106.27 | $106.27 | $105.39 | $105.93 | $105.61 | 73,197 |
2024-01-24 | $106.62 | $106.74 | $105.70 | $105.87 | $105.55 | 69,572 |
2024-01-23 | $105.41 | $105.89 | $105.34 | $105.73 | $105.41 | 15,041 |
2024-01-22 | $105.46 | $106.16 | $105.01 | $105.63 | $105.31 | 96,646 |
2024-01-19 | $104.00 | $104.86 | $103.49 | $104.82 | $104.82 | 15,425 |
2024-01-18 | $104.33 | $104.33 | $103.10 | $103.86 | $103.86 | 94,139 |
2024-01-17 | $103.00 | $104.00 | $102.97 | $103.68 | $103.68 | 17,189 |
2024-01-16 | $103.80 | $104.58 | $103.53 | $104.33 | $104.33 | 95,948 |
2024-01-12 | $105.46 | $105.50 | $104.34 | $104.77 | $104.77 | 14,308 |
2024-01-11 | $105.63 | $105.75 | $104.40 | $105.30 | $105.30 | 16,574 |
2024-01-10 | $105.52 | $105.81 | $104.94 | $105.51 | $105.51 | 15,706 |
2024-01-09 | $106.27 | $106.27 | $105.56 | $105.62 | $105.62 | 78,815 |
2024-01-08 | $106.17 | $107.18 | $105.58 | $107.04 | $107.04 | 12,848 |
2024-01-05 | $106.31 | $106.64 | $105.67 | $105.87 | $105.87 | 16,089 |
2024-01-04 | $105.69 | $106.77 | $105.69 | $106.03 | $106.03 | 16,639 |
2024-01-03 | $106.20 | $106.20 | $105.18 | $105.58 | $105.58 | 20,739 |
2024-01-02 | $107.63 | $107.69 | $106.81 | $107.61 | $107.61 | 30,079 |
2023-12-29 | $109.32 | $109.40 | $108.08 | $108.53 | $108.53 | 6,263 |
2023-12-28 | $108.81 | $109.30 | $108.68 | $109.10 | $109.10 | 16,202 |
2023-12-27 | $107.93 | $108.87 | $107.93 | $108.87 | $108.87 | 7,483 |
2023-12-26 | $107.31 | $107.92 | $107.30 | $107.67 | $107.67 | 9,966 |
2023-12-22 | $107.46 | $107.72 | $107.08 | $107.56 | $107.56 | 13,190 |
2023-12-21 | $105.80 | $106.53 | $105.62 | $106.47 | $106.47 | 21,877 |
2023-12-20 | $106.23 | $107.15 | $105.09 | $105.09 | $105.09 | 26,708 |
2023-12-19 | $105.90 | $107.09 | $105.90 | $106.86 | $106.42 | 25,323 |
2023-12-18 | $105.46 | $106.20 | $105.43 | $105.84 | $105.84 | 30,713 |
2023-12-15 | $105.85 | $105.88 | $105.15 | $105.61 | $105.61 | 9,742 |
2023-12-14 | $105.12 | $106.75 | $105.12 | $106.45 | $106.45 | 67,261 |
2023-12-13 | $102.23 | $104.01 | $102.16 | $103.90 | $103.90 | 20,000 |
2023-12-12 | $101.61 | $102.06 | $101.25 | $101.99 | $101.99 | 40,827 |
2023-12-11 | $100.54 | $101.38 | $100.54 | $101.29 | $101.29 | 23,691 |
2023-12-08 | $99.44 | $100.95 | $99.40 | $100.95 | $100.95 | 6,781 |
2023-12-07 | $99.44 | $99.71 | $99.29 | $99.42 | $99.42 | 56,625 |
2023-12-06 | $100.73 | $101.07 | $99.27 | $99.27 | $99.27 | 6,686 |
2023-12-05 | $100.27 | $100.34 | $99.89 | $100.27 | $100.27 | 17,467 |
2023-12-04 | $100.07 | $101.03 | $100.05 | $100.83 | $100.83 | 14,025 |
2023-12-01 | $98.47 | $100.23 | $98.47 | $100.07 | $100.07 | 35,837 |
2023-11-30 | $97.86 | $98.65 | $97.86 | $98.65 | $98.65 | 8,858 |
2023-11-29 | $97.15 | $98.43 | $97.15 | $97.88 | $97.88 | 20,702 |
2023-11-28 | $97.02 | $97.51 | $96.77 | $96.96 | $96.96 | 4,794 |
2023-11-27 | $96.74 | $97.40 | $96.74 | $97.26 | $97.26 | 9,716 |
2023-11-24 | $96.98 | $97.38 | $96.98 | $97.32 | $97.32 | 6,416 |
2023-11-22 | $96.50 | $97.00 | $96.40 | $96.98 | $96.98 | 3,281 |
2023-11-21 | $96.04 | $96.53 | $95.93 | $96.42 | $96.42 | 7,785 |
2023-11-20 | $96.00 | $96.59 | $95.89 | $96.55 | $96.55 | 8,330 |
2023-11-17 | $95.77 | $95.97 | $95.57 | $95.79 | $95.79 | 12,077 |
2023-11-16 | $95.32 | $95.42 | $95.09 | $95.23 | $95.23 | 4,766 |
2023-11-15 | $95.19 | $95.72 | $95.19 | $95.40 | $95.40 | 11,281 |
2023-11-14 | $94.02 | $95.55 | $94.02 | $94.90 | $94.90 | 12,119 |
2023-11-13 | $92.79 | $93.39 | $92.79 | $93.14 | $93.14 | 9,499 |
2023-11-10 | $92.96 | $93.36 | $92.31 | $93.27 | $93.27 | 25,903 |
2023-11-09 | $92.77 | $93.00 | $92.14 | $92.16 | $92.16 | 5,503 |
2023-11-08 | $92.15 | $92.52 | $91.84 | $92.41 | $92.41 | 11,739 |
2023-11-07 | $92.01 | $92.69 | $92.01 | $92.19 | $92.19 | 5,749 |
2023-11-06 | $92.30 | $92.30 | $91.72 | $92.26 | $92.26 | 9,337 |
2023-11-03 | $91.75 | $92.59 | $91.52 | $92.20 | $92.20 | 9,696 |
2023-11-02 | $88.62 | $90.52 | $88.62 | $90.39 | $90.39 | 40,338 |
2023-11-01 | $87.36 | $88.35 | $87.36 | $87.75 | $87.75 | 7,087 |
2023-10-31 | $86.93 | $87.49 | $86.61 | $87.30 | $87.30 | 22,196 |
2023-10-30 | $85.71 | $86.89 | $85.71 | $86.56 | $86.56 | 14,022 |
2023-10-27 | $87.11 | $87.11 | $85.10 | $85.18 | $85.18 | 33,503 |
2023-10-26 | $87.22 | $87.83 | $86.75 | $87.10 | $87.10 | 8,700 |
2023-10-25 | $86.62 | $86.97 | $86.02 | $86.09 | $86.09 | 48,630 |
2023-10-24 | $87.23 | $87.79 | $86.66 | $86.86 | $86.86 | 8,918 |
2023-10-23 | $86.86 | $87.83 | $86.86 | $87.00 | $87.00 | 8,572 |
2023-10-20 | $87.93 | $88.03 | $87.09 | $87.39 | $87.39 | 9,640 |
2023-10-19 | $88.70 | $89.50 | $87.89 | $88.02 | $88.02 | 7,281 |
2023-10-18 | $90.28 | $90.28 | $89.11 | $89.14 | $89.14 | 9,284 |
2023-10-17 | $90.53 | $92.18 | $90.53 | $91.41 | $91.41 | 15,445 |
2023-10-16 | $90.61 | $91.71 | $90.61 | $91.18 | $91.18 | 12,137 |
2023-10-13 | $90.69 | $90.69 | $89.48 | $89.90 | $89.90 | 8,294 |
2023-10-12 | $91.59 | $91.93 | $89.98 | $90.44 | $90.44 | 8,734 |
2023-10-11 | $91.78 | $92.15 | $90.97 | $91.49 | $91.49 | 8,233 |
2023-10-10 | $91.50 | $92.34 | $91.32 | $91.68 | $91.68 | 8,465 |
2023-10-09 | $90.34 | $91.44 | $90.34 | $91.25 | $91.25 | 23,066 |
2023-10-06 | $89.43 | $91.44 | $89.41 | $91.14 | $91.14 | 7,998 |
2023-10-05 | $89.03 | $89.97 | $88.81 | $89.76 | $89.76 | 7,946 |
2023-10-04 | $88.21 | $89.36 | $88.02 | $89.33 | $89.33 | 15,738 |
2023-10-03 | $89.42 | $89.67 | $87.92 | $88.06 | $88.06 | 26,037 |
2023-10-02 | $91.05 | $91.05 | $90.02 | $90.40 | $90.40 | 21,936 |
2023-09-29 | $92.21 | $92.21 | $90.86 | $91.03 | $91.03 | 9,599 |
2023-09-28 | $90.39 | $91.89 | $90.39 | $91.42 | $91.42 | 27,393 |
2023-09-27 | $91.11 | $91.11 | $89.81 | $90.49 | $90.49 | 11,022 |
2023-09-26 | $91.15 | $91.27 | $90.46 | $90.68 | $90.68 | 22,019 |
2023-09-25 | $92.11 | $92.62 | $92.11 | $92.62 | $92.03 | 7,265 |
2023-09-22 | $93.26 | $93.41 | $92.37 | $92.58 | $91.99 | 23,657 |
2023-09-21 | $94.71 | $94.71 | $93.14 | $93.14 | $92.55 | 21,375 |
2023-09-20 | $96.55 | $97.04 | $95.44 | $95.46 | $94.85 | 5,815 |
2023-09-19 | $96.62 | $96.99 | $96.19 | $96.49 | $95.88 | 19,842 |
2023-09-18 | $96.26 | $96.92 | $96.25 | $96.68 | $96.07 | 11,631 |
2023-09-15 | $95.99 | $96.75 | $95.99 | $96.53 | $95.91 | 9,043 |
2023-09-14 | $95.42 | $97.20 | $95.42 | $97.20 | $96.58 | 20,137 |
2023-09-13 | $95.25 | $95.74 | $95.07 | $95.13 | $94.53 | 24,813 |
2023-09-12 | $93.85 | $96.00 | $93.85 | $95.19 | $94.59 | 37,308 |
2023-09-11 | $94.96 | $94.96 | $93.99 | $93.99 | $93.39 | 6,758 |
2023-09-08 | $93.69 | $94.44 | $93.69 | $94.36 | $93.76 | 10,045 |
2023-09-07 | $93.12 | $93.75 | $93.12 | $93.64 | $93.04 | 6,006 |
2023-09-06 | $94.01 | $94.06 | $93.39 | $93.72 | $93.13 | 9,421 |
2023-09-05 | $94.99 | $94.99 | $94.15 | $94.15 | $93.55 | 10,992 |
2023-09-01 | $95.28 | $95.42 | $95.12 | $95.42 | $94.82 | 7,462 |
2023-08-31 | $95.06 | $95.25 | $94.46 | $94.53 | $93.93 | 7,261 |
2023-08-30 | $95.04 | $95.49 | $94.80 | $94.80 | $94.19 | 13,850 |
2023-08-29 | $94.42 | $95.28 | $94.42 | $94.95 | $94.35 | 14,078 |
2023-08-28 | $93.53 | $94.41 | $93.53 | $94.15 | $93.55 | 25,715 |
2023-08-25 | $92.82 | $93.42 | $92.23 | $93.20 | $92.61 | 17,931 |
2023-08-24 | $92.70 | $93.85 | $92.53 | $92.79 | $92.20 | 10,314 |
2023-08-23 | $92.18 | $93.03 | $92.18 | $92.93 | $92.34 | 11,126 |
2023-08-22 | $93.32 | $93.33 | $92.03 | $92.06 | $91.48 | 13,686 |
2023-08-21 | $93.27 | $93.45 | $92.55 | $93.32 | $92.73 | 26,367 |
2023-08-18 | $92.71 | $93.64 | $92.71 | $93.13 | $92.54 | 12,403 |
2023-08-17 | $93.85 | $94.18 | $93.17 | $93.39 | $92.80 | 12,335 |
2023-08-16 | $93.37 | $94.12 | $93.37 | $93.71 | $93.12 | 37,733 |
2023-08-15 | $94.63 | $94.63 | $93.61 | $93.97 | $93.37 | 38,874 |
2023-08-14 | $95.07 | $95.46 | $94.82 | $95.20 | $94.60 | 15,208 |
2023-08-11 | $95.15 | $95.88 | $95.15 | $95.74 | $95.13 | 10,179 |
2023-08-10 | $95.69 | $96.74 | $95.28 | $95.55 | $95.55 | 10,324 |
2023-08-09 | $95.95 | $96.37 | $95.47 | $95.49 | $95.49 | 11,270 |
2023-08-08 | $95.97 | $96.53 | $95.02 | $96.14 | $96.14 | 18,275 |
2023-08-07 | $96.72 | $97.63 | $96.72 | $97.27 | $97.27 | 15,204 |
2023-08-04 | $96.65 | $98.06 | $96.52 | $96.69 | $96.69 | 11,492 |
2023-08-03 | $96.33 | $97.36 | $95.90 | $96.80 | $96.80 | 11,251 |
2023-08-02 | $96.88 | $97.30 | $96.60 | $97.09 | $97.09 | 33,288 |
2023-08-01 | $97.62 | $97.91 | $97.35 | $97.87 | $97.87 | 11,281 |
2023-07-31 | $97.88 | $98.26 | $97.55 | $97.83 | $97.83 | 12,342 |
2023-07-28 | $98.54 | $98.54 | $97.57 | $97.73 | $97.73 | 35,637 |
2023-07-27 | $99.36 | $99.74 | $97.85 | $98.13 | $98.13 | 23,606 |
2023-07-26 | $98.64 | $99.15 | $98.56 | $99.15 | $99.15 | 20,888 |
2023-07-25 | $98.57 | $99.23 | $98.50 | $98.76 | $98.76 | 35,559 |
2023-07-24 | $98.35 | $99.47 | $98.35 | $98.83 | $98.83 | 17,055 |
2023-07-21 | $98.43 | $98.60 | $97.54 | $98.03 | $98.03 | 13,308 |
2023-07-20 | $96.63 | $98.26 | $96.63 | $98.13 | $98.13 | 18,977 |
2023-07-19 | $96.51 | $97.82 | $96.51 | $97.12 | $97.12 | 28,214 |
2023-07-18 | $94.17 | $96.87 | $94.17 | $96.74 | $96.74 | 64,618 |
2023-07-17 | $92.86 | $93.76 | $92.50 | $93.40 | $93.40 | 31,701 |
2023-07-14 | $94.05 | $94.05 | $92.80 | $92.89 | $92.89 | 34,851 |
2023-07-13 | $92.51 | $93.47 | $92.51 | $93.47 | $93.47 | 176,298 |
2023-07-12 | $92.40 | $92.97 | $92.08 | $92.36 | $92.36 | 62,890 |
2023-07-11 | $90.36 | $91.46 | $90.13 | $91.46 | $91.46 | 564,097 |
2023-07-10 | $89.48 | $90.54 | $89.48 | $90.00 | $90.00 | 30,545 |
2023-07-07 | $88.96 | $90.26 | $88.96 | $89.69 | $89.69 | 38,188 |
2023-07-06 | $89.66 | $90.00 | $88.62 | $89.26 | $89.26 | 373,162 |
2023-07-05 | $91.02 | $91.02 | $90.28 | $90.60 | $90.60 | 16,091 |
2023-07-03 | $90.59 | $92.12 | $90.59 | $91.64 | $91.64 | 28,901 |
2023-06-30 | $91.22 | $91.28 | $90.63 | $90.75 | $90.75 | 28,064 |
2023-06-29 | $89.53 | $90.75 | $89.53 | $90.71 | $90.71 | 42,900 |
2023-06-28 | $88.77 | $89.19 | $88.70 | $88.86 | $88.86 | 15,519 |
2023-06-27 | $87.71 | $89.16 | $87.71 | $88.68 | $88.68 | 16,046 |
2023-06-26 | $87.90 | $88.48 | $87.86 | $87.86 | $87.86 | 17,506 |
2023-06-23 | $88.12 | $88.38 | $87.73 | $88.12 | $88.12 | 40,031 |
2023-06-22 | $89.81 | $89.81 | $88.53 | $88.99 | $88.99 | 40,156 |
2023-06-21 | $90.64 | $90.79 | $89.99 | $89.99 | $89.99 | 19,576 |
2023-06-20 | $91.17 | $91.17 | $90.16 | $90.94 | $90.94 | 19,000 |
2023-06-16 | $92.68 | $92.68 | $91.42 | $91.74 | $91.74 | 22,622 |
2023-06-15 | $91.22 | $92.66 | $91.22 | $92.47 | $92.47 | 47,566 |
2023-06-14 | $91.07 | $91.94 | $90.96 | $91.55 | $91.55 | 28,078 |
2023-06-13 | $90.42 | $91.33 | $90.42 | $91.06 | $91.06 | 30,067 |
2023-06-12 | $90.62 | $90.62 | $89.22 | $89.88 | $89.88 | 377,740 |
2023-06-09 | $90.70 | $91.18 | $90.34 | $91.08 | $91.08 | 217,640 |
2023-06-08 | $90.38 | $90.92 | $89.30 | $90.85 | $90.85 | 683,003 |
2023-06-07 | $89.69 | $90.90 | $89.46 | $90.89 | $90.89 | 74,728 |
2023-06-06 | $88.71 | $89.99 | $88.71 | $89.91 | $89.41 | 50,773 |
2023-06-05 | $89.59 | $89.67 | $88.60 | $88.83 | $88.34 | 20,600 |
2023-06-02 | $88.34 | $89.81 | $88.33 | $89.45 | $88.95 | 27,677 |
2023-06-01 | $87.39 | $87.50 | $86.65 | $87.08 | $86.60 | 1,331,614 |
2023-05-31 | $87.93 | $87.93 | $86.99 | $87.19 | $86.71 | 36,453 |
2023-05-30 | $88.73 | $88.73 | $87.84 | $88.42 | $87.93 | 23,787 |
2023-05-26 | $87.36 | $88.64 | $87.36 | $88.31 | $88.31 | 14,960 |
2023-05-25 | $86.32 | $87.52 | $86.32 | $87.31 | $87.31 | 18,392 |
2023-05-24 | $86.99 | $87.20 | $86.33 | $86.68 | $86.68 | 22,049 |
2023-05-23 | $87.97 | $88.69 | $87.49 | $87.65 | $87.65 | 238,097 |
2023-05-22 | $88.04 | $88.35 | $87.49 | $88.14 | $88.14 | 24,607 |
2023-05-19 | $88.54 | $88.89 | $87.50 | $87.80 | $87.80 | 26,483 |
2023-05-18 | $88.06 | $88.65 | $87.42 | $88.52 | $88.52 | 32,814 |
2023-05-17 | $87.01 | $88.40 | $86.77 | $88.15 | $88.15 | 25,340 |
2023-05-16 | $87.25 | $87.28 | $86.59 | $86.77 | $86.77 | 168,847 |
2023-05-15 | $87.18 | $88.02 | $86.90 | $87.42 | $87.42 | 28,662 |
2023-05-12 | $87.53 | $87.71 | $86.36 | $86.77 | $86.77 | 41,153 |
2023-05-11 | $86.98 | $87.11 | $86.48 | $87.05 | $87.05 | 22,485 |
2023-05-10 | $88.44 | $88.44 | $86.62 | $87.43 | $87.43 | 45,242 |
2023-05-09 | $87.06 | $88.00 | $86.98 | $87.54 | $87.54 | 241,868 |
2023-05-08 | $88.23 | $88.37 | $87.46 | $87.67 | $87.67 | 19,972 |
2023-05-05 | $86.97 | $88.12 | $86.97 | $88.00 | $88.00 | 25,806 |
2023-05-04 | $86.60 | $86.60 | $85.30 | $85.90 | $85.90 | 99,086 |
2023-05-03 | $88.91 | $88.99 | $87.01 | $87.14 | $87.14 | 28,901 |
2023-05-02 | $90.50 | $90.50 | $88.24 | $88.91 | $88.91 | 29,355 |
2023-05-01 | $91.82 | $92.28 | $90.92 | $90.99 | $90.99 | 22,612 |
2023-04-28 | $90.87 | $92.05 | $90.87 | $91.89 | $91.89 | 37,199 |
2023-04-27 | $90.67 | $91.57 | $90.02 | $91.37 | $91.37 | 38,328 |
2023-04-26 | $90.87 | $91.05 | $89.76 | $90.07 | $90.07 | 35,585 |
2023-04-25 | $92.26 | $92.26 | $91.00 | $91.12 | $91.12 | 61,373 |
2023-04-24 | $93.38 | $93.53 | $92.61 | $92.93 | $92.93 | 54,240 |
2023-04-21 | $93.23 | $93.70 | $92.57 | $93.70 | $93.70 | 27,955 |
2023-04-20 | $92.89 | $93.68 | $92.89 | $93.28 | $93.28 | 34,376 |
2023-04-19 | $91.84 | $93.93 | $91.84 | $93.62 | $93.62 | 86,667 |
2023-04-18 | $92.27 | $93.12 | $92.06 | $92.94 | $92.94 | 47,305 |
2023-04-17 | $91.28 | $92.91 | $91.18 | $92.90 | $92.90 | 68,181 |
2023-04-14 | $91.44 | $92.00 | $91.03 | $91.54 | $91.54 | 53,633 |
2023-04-13 | $90.45 | $91.05 | $90.03 | $90.89 | $90.89 | 1,020,685 |
2023-04-12 | $90.63 | $90.89 | $89.89 | $90.35 | $90.35 | 37,181 |
2023-04-11 | $89.43 | $90.44 | $89.27 | $89.91 | $89.91 | 46,941 |
2023-04-10 | $88.85 | $89.55 | $88.85 | $89.19 | $89.19 | 36,454 |
2023-04-06 | $88.77 | $89.32 | $88.77 | $89.25 | $89.25 | 87,490 |
2023-04-05 | $89.33 | $89.33 | $88.27 | $88.67 | $88.67 | 117,100 |
2023-04-04 | $90.78 | $91.24 | $89.29 | $89.72 | $89.72 | 95,574 |
2023-04-03 | $91.52 | $91.73 | $90.67 | $90.84 | $90.84 | 1,069,172 |
2023-03-31 | $90.53 | $91.64 | $90.39 | $91.64 | $91.64 | 51,077 |
2023-03-30 | $91.05 | $91.22 | $89.65 | $90.14 | $90.14 | 27,659 |
2023-03-29 | $89.95 | $90.34 | $89.38 | $90.34 | $90.34 | 30,199 |
2023-03-28 | $89.29 | $89.41 | $88.63 | $89.29 | $89.29 | 63,648 |
2023-03-27 | $89.03 | $89.95 | $88.81 | $89.28 | $89.28 | 78,214 |
2023-03-24 | $87.70 | $87.89 | $86.27 | $87.83 | $87.83 | 47,723 |
2023-03-23 | $89.80 | $90.56 | $88.27 | $88.95 | $88.95 | 940,202 |
2023-03-22 | $91.55 | $92.28 | $90.09 | $90.09 | $89.66 | 70,970 |
2023-03-21 | $91.50 | $92.10 | $91.29 | $91.92 | $91.48 | 76,336 |
2023-03-20 | $88.32 | $90.10 | $88.32 | $89.40 | $88.97 | 146,800 |
2023-03-17 | $89.22 | $89.22 | $87.44 | $88.31 | $87.89 | 51,565 |
2023-03-16 | $88.24 | $91.20 | $87.42 | $90.19 | $89.76 | 198,177 |
2023-03-15 | $88.02 | $89.27 | $87.01 | $89.27 | $88.84 | 269,234 |
2023-03-14 | $90.20 | $91.04 | $89.16 | $90.21 | $89.78 | 462,877 |
2023-03-13 | $87.68 | $89.38 | $84.97 | $87.46 | $87.04 | 176,488 |
2023-03-10 | $94.82 | $94.82 | $90.28 | $90.68 | $90.24 | 326,328 |
2023-03-09 | $99.60 | $99.60 | $95.42 | $95.65 | $95.19 | 157,593 |
2023-03-08 | $100.08 | $100.72 | $100.02 | $100.55 | $100.07 | 645,243 |
2023-03-07 | $101.30 | $101.62 | $99.84 | $99.92 | $99.44 | 10,529 |
2023-03-06 | $102.47 | $102.67 | $101.61 | $101.66 | $101.17 | 31,603 |
2023-03-03 | $101.32 | $102.45 | $101.32 | $102.36 | $101.87 | 30,340 |
2023-03-02 | $100.37 | $101.13 | $99.64 | $100.92 | $100.44 | 61,442 |
2023-03-01 | $100.96 | $101.30 | $100.66 | $100.98 | $100.50 | 70,652 |
2023-02-28 | $101.66 | $102.15 | $101.21 | $101.21 | $100.72 | 24,685 |
2023-02-27 | $103.09 | $103.10 | $101.63 | $101.73 | $101.25 | 103,755 |
2023-02-24 | $101.30 | $102.55 | $101.28 | $102.36 | $102.36 | 83,962 |
2023-02-23 | $102.69 | $102.90 | $101.25 | $101.99 | $101.99 | 22,174 |
2023-02-22 | $102.62 | $102.71 | $101.94 | $102.21 | $102.21 | 43,643 |
2023-02-21 | $103.36 | $103.95 | $102.48 | $102.64 | $102.64 | 42,466 |
2023-02-17 | $103.71 | $104.41 | $103.55 | $104.26 | $104.26 | 20,839 |
2023-02-16 | $104.43 | $105.20 | $104.18 | $104.30 | $104.30 | 31,601 |
2023-02-15 | $103.80 | $105.06 | $103.38 | $104.89 | $104.89 | 44,502 |
2023-02-14 | $104.40 | $105.63 | $104.05 | $104.45 | $104.45 | 44,455 |
2023-02-13 | $103.83 | $104.71 | $103.83 | $104.45 | $104.45 | 14,747 |
2023-02-10 | $102.66 | $103.84 | $102.35 | $103.65 | $103.65 | 39,405 |
2023-02-09 | $105.09 | $105.22 | $102.84 | $103.07 | $103.07 | 111,211 |
2023-02-08 | $104.08 | $105.20 | $104.08 | $104.49 | $104.49 | 54,385 |
2023-02-07 | $102.76 | $104.77 | $102.76 | $104.45 | $104.45 | 37,607 |
2023-02-06 | $102.80 | $103.87 | $102.80 | $103.37 | $103.37 | 42,005 |
2023-02-03 | $102.00 | $104.49 | $101.45 | $103.27 | $103.27 | 126,399 |
2023-02-02 | $103.32 | $103.93 | $102.05 | $102.56 | $102.56 | 59,663 |
2023-02-01 | $101.63 | $103.75 | $101.32 | $102.89 | $102.89 | 154,564 |
2023-01-31 | $100.85 | $102.19 | $100.78 | $102.19 | $102.19 | 20,429 |
2023-01-30 | $99.99 | $101.47 | $99.99 | $100.71 | $100.71 | 54,906 |
2023-01-27 | $101.01 | $101.72 | $100.42 | $100.54 | $100.54 | 39,829 |
2023-01-26 | $101.13 | $101.45 | $100.50 | $101.44 | $101.44 | 23,672 |
2023-01-25 | $99.19 | $101.00 | $99.19 | $100.92 | $100.92 | 25,127 |
2023-01-24 | $99.89 | $100.77 | $99.89 | $100.30 | $100.30 | 36,318 |
2023-01-23 | $99.52 | $100.46 | $99.09 | $100.38 | $100.38 | 46,869 |
2023-01-20 | $98.94 | $99.51 | $98.58 | $99.31 | $99.31 | 477,623 |
2023-01-19 | $99.28 | $99.76 | $98.29 | $98.62 | $98.62 | 40,626 |
2023-01-18 | $101.59 | $101.68 | $100.67 | $100.80 | $100.80 | 78,141 |
2023-01-17 | $101.87 | $102.17 | $101.41 | $101.62 | $101.62 | 45,432 |
2023-01-13 | $100.74 | $102.65 | $100.74 | $102.36 | $102.36 | 18,915 |
2023-01-12 | $101.53 | $102.09 | $100.32 | $101.84 | $101.84 | 52,494 |
2023-01-11 | $101.00 | $101.30 | $100.70 | $101.12 | $101.12 | 65,725 |
2023-01-10 | $99.87 | $101.00 | $99.70 | $100.99 | $100.99 | 388,945 |
2023-01-09 | $99.48 | $101.05 | $99.26 | $99.70 | $99.70 | 32,623 |
2023-01-06 | $97.94 | $99.17 | $97.16 | $99.12 | $99.12 | 73,885 |
2023-01-05 | $96.84 | $97.44 | $96.53 | $97.04 | $97.04 | 30,451 |
2023-01-04 | $97.13 | $98.01 | $96.44 | $97.31 | $97.31 | 99,754 |
2023-01-03 | $96.76 | $97.30 | $95.68 | $96.54 | $96.54 | 224,463 |
2022-12-30 | $95.84 | $96.34 | $95.42 | $96.13 | $96.13 | 40,817 |
2022-12-29 | $96.24 | $96.81 | $95.87 | $96.64 | $96.64 | 27,688 |
2022-12-28 | $95.80 | $96.18 | $95.45 | $95.45 | $95.45 | 34,684 |
2022-12-27 | $96.48 | $96.55 | $95.63 | $96.00 | $96.00 | 21,256 |
2022-12-23 | $95.77 | $96.73 | $95.29 | $96.31 | $96.31 | 17,227 |
2022-12-22 | $96.02 | $96.02 | $94.43 | $95.70 | $95.70 | 30,694 |
2022-12-21 | $95.46 | $96.81 | $95.46 | $96.63 | $96.63 | 61,526 |
2022-12-20 | $94.65 | $95.48 | $94.65 | $94.74 | $94.74 | 20,011 |
2022-12-19 | $95.26 | $95.49 | $94.10 | $94.53 | $94.53 | 37,574 |
2022-12-16 | $94.71 | $95.29 | $94.46 | $95.18 | $95.18 | 42,897 |
2022-12-15 | $96.66 | $96.69 | $95.16 | $95.84 | $95.84 | 129,601 |
2022-12-14 | $99.42 | $99.99 | $97.70 | $98.06 | $98.06 | 50,816 |
2022-12-13 | $102.14 | $102.14 | $99.22 | $99.81 | $99.81 | 33,393 |
2022-12-12 | $98.79 | $100.00 | $98.12 | $99.91 | $99.46 | 14,340 |
2022-12-09 | $98.81 | $99.28 | $98.65 | $98.85 | $98.41 | 65,704 |
2022-12-08 | $99.37 | $99.58 | $98.57 | $98.78 | $98.34 | 31,903 |
2022-12-07 | $99.38 | $99.73 | $98.50 | $98.57 | $98.13 | 78,530 |
2022-12-06 | $100.50 | $100.56 | $99.10 | $99.77 | $99.32 | 102,174 |
2022-12-05 | $102.62 | $102.62 | $100.30 | $100.87 | $100.42 | 46,624 |
2022-12-02 | $102.01 | $103.33 | $102.01 | $103.06 | $102.60 | 31,408 |
2022-12-01 | $103.36 | $103.46 | $102.42 | $103.07 | $102.61 | 60,368 |
2022-11-30 | $101.38 | $103.08 | $100.00 | $103.08 | $103.08 | 22,811 |
2022-11-29 | $100.75 | $101.44 | $100.75 | $101.25 | $101.25 | 33,598 |
2022-11-28 | $101.44 | $101.66 | $100.50 | $100.56 | $100.56 | 82,956 |
2022-11-25 | $101.49 | $102.28 | $101.21 | $102.02 | $102.02 | 12,765 |
2022-11-23 | $101.57 | $102.28 | $101.49 | $101.81 | $101.81 | 376,298 |
2022-11-22 | $100.82 | $101.59 | $100.81 | $101.38 | $101.38 | 20,298 |
2022-11-21 | $99.95 | $100.51 | $99.90 | $100.23 | $100.23 | 155,099 |
2022-11-18 | $100.61 | $100.82 | $99.52 | $99.95 | $99.95 | 27,132 |
2022-11-17 | $99.08 | $99.81 | $98.78 | $99.65 | $99.65 | 252,100 |
2022-11-16 | $101.31 | $101.40 | $100.37 | $100.53 | $100.53 | 27,319 |
2022-11-15 | $102.10 | $102.35 | $100.90 | $101.63 | $101.63 | 79,828 |
2022-11-14 | $101.07 | $102.27 | $100.58 | $100.74 | $100.74 | 2,303,313 |
2022-11-11 | $101.40 | $102.10 | $101.13 | $101.60 | $101.60 | 32,139 |
2022-11-10 | $99.95 | $101.02 | $98.96 | $100.94 | $100.94 | 64,704 |
2022-11-09 | $98.19 | $98.73 | $96.78 | $96.96 | $96.96 | 143,612 |
2022-11-08 | $98.23 | $99.55 | $98.01 | $98.71 | $98.71 | 94,732 |
2022-11-07 | $97.98 | $98.18 | $97.33 | $98.16 | $98.16 | 17,641 |
2022-11-04 | $97.30 | $97.67 | $96.23 | $97.31 | $97.31 | 37,986 |
2022-11-03 | $95.20 | $96.61 | $94.75 | $95.84 | $95.84 | 152,585 |
2022-11-02 | $96.56 | $98.50 | $96.07 | $96.24 | $96.24 | 97,606 |
2022-11-01 | $96.73 | $96.98 | $96.03 | $96.59 | $96.59 | 56,721 |
2022-10-31 | $95.74 | $96.42 | $95.74 | $95.91 | $95.91 | 39,631 |
2022-10-28 | $93.93 | $96.13 | $93.75 | $96.06 | $96.06 | 82,428 |
2022-10-27 | $93.28 | $94.54 | $93.28 | $93.70 | $93.70 | 41,945 |
2022-10-26 | $92.03 | $93.38 | $92.03 | $92.43 | $92.43 | 36,120 |
2022-10-25 | $90.51 | $92.01 | $90.47 | $91.98 | $91.98 | 85,462 |
2022-10-24 | $90.44 | $90.99 | $90.13 | $90.60 | $90.60 | 22,513 |
2022-10-21 | $87.15 | $90.08 | $87.15 | $89.99 | $89.99 | 14,208 |
2022-10-20 | $88.01 | $88.83 | $86.98 | $87.25 | $87.25 | 13,317 |
2022-10-19 | $88.47 | $88.94 | $87.59 | $88.07 | $88.07 | 12,903 |
2022-10-18 | $89.66 | $90.38 | $88.42 | $88.99 | $88.99 | 33,828 |
2022-10-17 | $87.33 | $88.18 | $86.87 | $87.17 | $87.17 | 41,882 |
2022-10-14 | $89.14 | $90.00 | $85.77 | $85.82 | $85.82 | 31,758 |
2022-10-13 | $84.92 | $89.48 | $84.51 | $89.12 | $89.12 | 88,935 |
2022-10-12 | $86.49 | $87.50 | $86.46 | $86.63 | $86.63 | 33,021 |
2022-10-11 | $87.30 | $87.86 | $86.06 | $86.50 | $86.50 | 26,491 |
2022-10-10 | $88.64 | $88.64 | $87.32 | $87.76 | $87.76 | 76,443 |
2022-10-07 | $88.51 | $88.73 | $87.41 | $87.90 | $87.90 | 38,219 |
2022-10-06 | $90.01 | $90.72 | $89.71 | $89.95 | $89.95 | 20,885 |
2022-10-05 | $89.69 | $91.03 | $89.37 | $90.63 | $90.63 | 75,890 |
2022-10-04 | $88.40 | $91.20 | $88.40 | $91.20 | $91.20 | 24,846 |
2022-10-03 | $86.05 | $87.62 | $85.20 | $87.15 | $87.15 | 95,888 |
2022-09-30 | $85.70 | $87.22 | $85.38 | $85.39 | $85.39 | 18,387 |
2022-09-29 | $86.31 | $86.57 | $85.12 | $85.71 | $85.71 | 63,405 |
2022-09-28 | $85.73 | $87.64 | $85.48 | $87.25 | $87.25 | 25,612 |
2022-09-27 | $86.88 | $86.88 | $84.63 | $85.36 | $85.36 | 41,388 |
2022-09-26 | $86.59 | $87.22 | $85.48 | $85.93 | $85.93 | 66,151 |
2022-09-23 | $89.10 | $89.10 | $86.62 | $87.75 | $87.26 | 153,438 |
2022-09-22 | $91.93 | $91.95 | $90.04 | $90.35 | $89.84 | 42,317 |
2022-09-21 | $92.93 | $93.98 | $91.68 | $91.70 | $91.19 | 27,681 |
2022-09-20 | $93.35 | $93.89 | $91.89 | $92.58 | $92.06 | 22,224 |
2022-09-19 | $92.14 | $94.09 | $92.14 | $94.06 | $93.53 | 21,245 |
2022-09-16 | $93.12 | $93.39 | $92.39 | $93.22 | $92.70 | 21,159 |
2022-09-15 | $93.80 | $95.44 | $93.80 | $94.27 | $93.74 | 25,553 |
2022-09-14 | $94.12 | $94.41 | $93.10 | $93.91 | $93.38 | 42,056 |
2022-09-13 | $95.13 | $95.27 | $93.78 | $94.05 | $93.52 | 54,523 |
2022-09-12 | $96.74 | $97.90 | $96.74 | $97.23 | $97.23 | 125,400 |
2022-09-09 | $96.11 | $96.80 | $96.01 | $96.68 | $96.68 | 17,524 |
2022-09-08 | $93.47 | $95.36 | $93.47 | $95.30 | $95.30 | 48,207 |
2022-09-07 | $91.92 | $94.10 | $91.92 | $93.91 | $93.91 | 42,266 |
2022-09-06 | $93.05 | $93.05 | $91.10 | $92.27 | $92.27 | 45,057 |
2022-09-02 | $94.39 | $95.05 | $92.27 | $92.58 | $92.58 | 85,388 |
2022-09-01 | $92.13 | $93.43 | $91.05 | $93.37 | $93.37 | 57,591 |
2022-08-31 | $92.94 | $93.24 | $92.41 | $92.73 | $92.73 | 23,241 |
2022-08-30 | $93.44 | $93.47 | $92.20 | $92.52 | $92.52 | 26,638 |
2022-08-29 | $93.30 | $93.82 | $92.77 | $93.08 | $93.08 | 32,435 |
2022-08-26 | $97.22 | $97.22 | $94.06 | $94.09 | $94.09 | 34,382 |
2022-08-25 | $95.99 | $96.89 | $95.99 | $96.81 | $96.81 | 30,539 |
2022-08-24 | $94.98 | $96.11 | $94.98 | $95.72 | $95.72 | 19,834 |
2022-08-23 | $95.46 | $95.94 | $95.10 | $95.23 | $95.23 | 36,513 |
2022-08-22 | $96.22 | $96.22 | $95.37 | $95.54 | $95.54 | 32,087 |
2022-08-19 | $98.83 | $98.83 | $97.14 | $97.35 | $97.35 | 64,613 |
2022-08-18 | $99.06 | $99.81 | $99.00 | $99.58 | $99.58 | 157,978 |
2022-08-17 | $98.64 | $99.54 | $98.45 | $99.28 | $99.28 | 20,157 |
2022-08-16 | $98.95 | $99.82 | $98.84 | $99.49 | $99.49 | 35,278 |
2022-08-15 | $97.96 | $99.62 | $97.90 | $99.29 | $99.29 | 190,962 |
2022-08-12 | $97.96 | $98.87 | $97.46 | $98.81 | $98.81 | 18,350 |
2022-08-11 | $96.83 | $97.94 | $96.83 | $97.22 | $97.22 | 50,632 |
2022-08-10 | $95.51 | $96.66 | $95.51 | $96.23 | $96.23 | 458,800 |
2022-08-09 | $93.96 | $94.39 | $93.93 | $94.35 | $94.35 | 47,327 |
2022-08-08 | $94.66 | $95.05 | $94.05 | $94.11 | $94.11 | 15,031 |
2022-08-05 | $93.21 | $94.45 | $93.21 | $94.14 | $94.14 | 14,393 |
2022-08-04 | $93.24 | $93.96 | $93.24 | $93.75 | $93.75 | 15,861 |
2022-08-03 | $92.47 | $93.59 | $92.35 | $93.17 | $93.17 | 244,479 |
2022-08-02 | $91.28 | $92.40 | $91.02 | $91.68 | $91.68 | 42,175 |
2022-08-01 | $92.09 | $92.47 | $91.39 | $92.02 | $92.02 | 25,922 |
2022-07-29 | $91.57 | $93.15 | $91.57 | $92.83 | $92.83 | 59,994 |
2022-07-28 | $89.71 | $91.71 | $89.26 | $91.65 | $91.65 | 20,393 |
2022-07-27 | $88.88 | $90.14 | $88.48 | $89.60 | $89.60 | 21,660 |
2022-07-26 | $89.38 | $89.60 | $88.32 | $88.47 | $88.47 | 23,000 |
2022-07-25 | $90.25 | $90.25 | $89.29 | $89.79 | $89.79 | 14,395 |
2022-07-22 | $90.31 | $90.50 | $89.22 | $89.70 | $89.70 | 70,929 |
2022-07-21 | $88.56 | $90.13 | $88.56 | $90.13 | $90.13 | 51,874 |
2022-07-20 | $88.00 | $89.12 | $88.00 | $88.96 | $88.96 | 18,139 |
2022-07-19 | $85.84 | $88.19 | $85.63 | $87.99 | $87.99 | 36,527 |
2022-07-18 | $85.89 | $86.63 | $84.46 | $84.75 | $84.75 | 8,828 |
2022-07-15 | $82.78 | $85.12 | $82.78 | $84.56 | $84.56 | 59,355 |
2022-07-14 | $81.75 | $81.95 | $80.63 | $81.80 | $81.80 | 37,514 |
2022-07-13 | $82.84 | $83.50 | $82.14 | $83.12 | $83.12 | 24,940 |
2022-07-12 | $83.61 | $85.25 | $83.46 | $83.69 | $83.69 | 11,602 |
2022-07-11 | $84.15 | $84.41 | $83.61 | $83.98 | $83.98 | 61,459 |
2022-07-08 | $85.47 | $85.82 | $84.67 | $85.08 | $85.08 | 9,122 |
2022-07-07 | $84.58 | $85.60 | $84.58 | $85.44 | $85.44 | 19,469 |
2022-07-06 | $84.77 | $84.77 | $83.50 | $84.02 | $84.02 | 40,468 |
2022-07-05 | $83.11 | $84.96 | $82.18 | $84.96 | $84.96 | 22,391 |
2022-07-01 | $83.34 | $84.63 | $82.54 | $84.43 | $84.43 | 20,023 |
2022-06-30 | $84.10 | $84.69 | $82.85 | $83.97 | $83.97 | 28,552 |
2022-06-29 | $85.97 | $86.36 | $85.16 | $85.40 | $85.40 | 13,304 |
2022-06-28 | $87.21 | $87.95 | $85.75 | $85.77 | $85.77 | 36,814 |
2022-06-27 | $86.69 | $86.70 | $85.62 | $86.01 | $86.01 | 17,283 |
2022-06-24 | $83.96 | $86.34 | $83.96 | $86.30 | $86.30 | 24,357 |
2022-06-23 | $83.33 | $83.33 | $81.60 | $83.08 | $83.08 | 17,978 |
2022-06-22 | $81.99 | $83.40 | $81.99 | $82.97 | $82.97 | 23,838 |
2022-06-21 | $82.79 | $83.57 | $82.79 | $83.14 | $83.14 | 41,000 |
2022-06-17 | $82.08 | $82.76 | $81.32 | $81.32 | $81.32 | 78,343 |
2022-06-16 | $81.22 | $82.19 | $80.82 | $81.86 | $81.86 | 23,781 |
2022-06-15 | $83.23 | $84.51 | $82.83 | $83.52 | $83.52 | 25,709 |
2022-06-14 | $82.21 | $83.27 | $82.09 | $82.44 | $82.44 | 58,937 |
2022-06-13 | $82.11 | $83.22 | $81.09 | $82.06 | $82.06 | 74,837 |
2022-06-10 | $85.94 | $86.04 | $84.23 | $84.53 | $84.53 | 52,260 |
2022-06-09 | $89.24 | $89.36 | $87.56 | $87.58 | $87.58 | 22,407 |
2022-06-08 | $90.94 | $91.32 | $89.65 | $90.02 | $89.61 | 47,119 |
2022-06-07 | $90.77 | $91.80 | $90.66 | $91.73 | $91.32 | 39,594 |
2022-06-06 | $92.27 | $93.31 | $91.31 | $91.41 | $91.00 | 21,072 |
2022-06-03 | $92.09 | $92.17 | $91.20 | $91.31 | $90.90 | 71,314 |
2022-06-02 | $91.25 | $92.95 | $90.99 | $92.90 | $92.48 | 24,770 |
2022-06-01 | $92.47 | $92.60 | $90.29 | $91.22 | $90.81 | 73,702 |
2022-05-31 | $92.30 | $93.04 | $91.70 | $92.39 | $91.97 | 57,116 |
2022-05-27 | $91.40 | $92.78 | $91.40 | $92.76 | $92.34 | 23,281 |
2022-05-26 | $89.12 | $91.20 | $89.12 | $90.75 | $90.34 | 21,425 |
2022-05-25 | $86.85 | $88.74 | $86.47 | $88.16 | $87.76 | 53,994 |
2022-05-24 | $87.51 | $87.69 | $85.33 | $87.10 | $86.71 | 31,426 |
2022-05-23 | $87.12 | $88.50 | $86.84 | $88.02 | $87.62 | 41,407 |
2022-05-20 | $86.35 | $86.67 | $84.05 | $85.91 | $85.52 | 59,498 |
2022-05-19 | $84.32 | $86.13 | $84.32 | $85.40 | $85.02 | 266,675 |
2022-05-18 | $87.14 | $87.20 | $84.92 | $85.35 | $84.97 | 38,941 |
2022-05-17 | $87.25 | $88.44 | $86.85 | $88.26 | $87.86 | 28,882 |
2022-05-16 | $86.63 | $86.79 | $85.47 | $85.97 | $85.58 | 27,853 |
2022-05-13 | $86.23 | $87.71 | $86.05 | $86.94 | $86.54 | 31,191 |
2022-05-12 | $84.72 | $85.73 | $83.38 | $85.02 | $84.64 | 60,191 |
2022-05-11 | $85.84 | $87.78 | $85.11 | $85.25 | $84.87 | 49,691 |
2022-05-10 | $87.27 | $87.27 | $84.69 | $86.07 | $85.68 | 126,951 |
2022-05-09 | $87.73 | $88.08 | $85.89 | $86.24 | $85.85 | 65,118 |
2022-05-06 | $90.29 | $90.29 | $88.33 | $89.15 | $88.75 | 62,358 |
2022-05-05 | $92.39 | $92.48 | $89.95 | $90.86 | $90.45 | 59,395 |
2022-05-04 | $91.85 | $93.78 | $90.74 | $93.60 | $93.18 | 37,037 |
2022-05-03 | $90.10 | $91.89 | $90.10 | $91.29 | $90.88 | 55,321 |
2022-05-02 | $89.14 | $90.51 | $88.21 | $90.08 | $89.67 | 186,401 |
2022-04-29 | $91.99 | $92.44 | $88.72 | $88.87 | $88.47 | 22,610 |
2022-04-28 | $91.76 | $92.92 | $90.07 | $92.44 | $92.02 | 64,403 |
2022-04-27 | $90.74 | $92.23 | $90.74 | $91.05 | $90.64 | 44,812 |
2022-04-26 | $92.55 | $93.28 | $90.52 | $90.52 | $90.11 | 103,025 |
2022-04-25 | $92.07 | $93.33 | $91.20 | $93.26 | $92.84 | 54,656 |
2022-04-22 | $95.85 | $95.85 | $92.75 | $92.81 | $92.39 | 39,814 |
2022-04-21 | $99.98 | $100.19 | $96.04 | $96.26 | $95.83 | 56,937 |
2022-04-20 | $98.81 | $99.79 | $98.76 | $99.13 | $98.68 | 32,897 |
2022-04-19 | $96.21 | $98.50 | $96.21 | $98.40 | $97.96 | 20,598 |
2022-04-18 | $96.09 | $96.61 | $95.19 | $96.07 | $95.64 | 33,043 |
2022-04-14 | $98.56 | $99.35 | $97.50 | $97.63 | $97.19 | 38,852 |
2022-04-13 | $95.63 | $98.09 | $95.29 | $98.01 | $97.57 | 29,268 |
2022-04-12 | $97.39 | $98.22 | $95.81 | $96.11 | $95.68 | 67,461 |
2022-04-11 | $96.91 | $98.25 | $96.65 | $96.92 | $96.48 | 79,919 |
2022-04-08 | $96.59 | $97.91 | $96.59 | $97.16 | $96.72 | 49,119 |
2022-04-07 | $96.23 | $96.66 | $94.61 | $96.16 | $95.73 | 85,688 |
2022-04-06 | $97.60 | $97.60 | $96.14 | $96.37 | $95.94 | 50,391 |
2022-04-05 | $99.13 | $99.70 | $97.96 | $98.18 | $97.74 | 56,537 |
2022-04-04 | $99.80 | $100.42 | $99.00 | $99.44 | $98.99 | 29,167 |
2022-04-01 | $100.45 | $100.70 | $99.15 | $99.97 | $99.52 | 49,785 |
2022-03-31 | $102.17 | $102.55 | $99.82 | $99.88 | $99.43 | 86,156 |
2022-03-30 | $103.91 | $103.91 | $102.09 | $102.51 | $102.05 | 39,125 |
2022-03-29 | $104.60 | $105.01 | $103.40 | $103.99 | $103.52 | 32,331 |
2022-03-28 | $103.26 | $103.33 | $102.49 | $103.32 | $102.85 | 79,911 |
2022-03-25 | $103.30 | $104.09 | $102.87 | $103.38 | $102.91 | 26,266 |
2022-03-24 | $103.06 | $103.20 | $102.23 | $103.15 | $102.69 | 149,996 |
2022-03-23 | $104.65 | $104.65 | $103.08 | $103.10 | $101.92 | 49,684 |
2022-03-22 | $104.51 | $105.50 | $104.26 | $105.35 | $104.14 | 35,659 |
2022-03-21 | $104.91 | $104.92 | $102.82 | $103.35 | $102.16 | 66,302 |
2022-03-18 | $103.33 | $105.02 | $103.17 | $104.80 | $103.60 | 54,720 |
2022-03-17 | $101.82 | $103.73 | $101.36 | $103.66 | $102.47 | 84,253 |
2022-03-16 | $99.89 | $102.63 | $99.89 | $102.63 | $101.45 | 116,962 |
2022-03-15 | $97.94 | $98.76 | $97.31 | $98.55 | $97.42 | 47,568 |
2022-03-14 | $97.59 | $98.83 | $96.88 | $97.17 | $96.05 | 61,657 |
2022-03-11 | $98.26 | $98.68 | $96.53 | $96.62 | $95.51 | 71,815 |
2022-03-10 | $96.71 | $97.75 | $95.87 | $97.28 | $96.16 | 169,890 |
2022-03-09 | $97.16 | $99.03 | $96.90 | $98.15 | $97.02 | 184,027 |
2022-03-08 | $95.80 | $97.10 | $93.72 | $94.42 | $93.34 | 126,411 |
2022-03-07 | $98.87 | $98.97 | $95.66 | $95.74 | $94.64 | 1,321,552 |
2022-03-04 | $99.65 | $99.65 | $98.25 | $99.49 | $98.35 | 50,028 |
2022-03-03 | $102.80 | $103.07 | $100.41 | $101.07 | $99.91 | 47,927 |
2022-03-02 | $100.70 | $102.53 | $100.33 | $102.10 | $100.93 | 51,499 |
2022-03-01 | $103.08 | $103.08 | $99.53 | $100.02 | $98.87 | 194,191 |
2022-02-28 | $103.21 | $104.48 | $102.66 | $103.58 | $102.39 | 231,821 |
2022-02-25 | $103.18 | $105.53 | $103.18 | $105.49 | $104.28 | 46,527 |
2022-02-24 | $99.34 | $103.13 | $98.56 | $102.77 | $101.59 | 182,974 |
2022-02-23 | $105.23 | $105.49 | $102.64 | $102.87 | $101.69 | 57,057 |
2022-02-22 | $104.50 | $105.67 | $103.61 | $104.20 | $103.00 | 99,818 |
2022-02-18 | $105.57 | $105.99 | $104.61 | $105.12 | $103.91 | 45,608 |
2022-02-17 | $108.36 | $108.37 | $105.74 | $105.95 | $104.73 | 103,580 |
2022-02-16 | $109.08 | $109.59 | $108.41 | $109.24 | $107.99 | 73,490 |
2022-02-15 | $109.60 | $110.37 | $109.15 | $109.78 | $108.52 | 920,880 |
2022-02-14 | $109.32 | $109.66 | $107.59 | $108.43 | $107.19 | 121,167 |
2022-02-11 | $111.75 | $112.55 | $108.97 | $109.66 | $108.40 | 85,524 |
2022-02-10 | $112.44 | $113.97 | $111.40 | $111.81 | $110.53 | 62,897 |
2022-02-09 | $112.93 | $114.21 | $112.83 | $113.40 | $112.10 | 50,476 |
2022-02-08 | $110.88 | $112.03 | $110.75 | $111.89 | $110.61 | 47,492 |
2022-02-07 | $110.16 | $111.26 | $109.88 | $110.34 | $109.07 | 68,553 |
2022-02-04 | $107.97 | $110.87 | $107.97 | $110.03 | $108.77 | 102,289 |
2022-02-03 | $108.43 | $109.24 | $107.49 | $107.65 | $106.41 | 107,598 |
2022-02-02 | $108.94 | $109.59 | $107.83 | $108.85 | $107.60 | 93,858 |
2022-02-01 | $107.05 | $108.89 | $106.81 | $108.69 | $107.44 | 630,873 |
2022-01-31 | $104.70 | $107.06 | $104.16 | $107.03 | $105.80 | 71,145 |
2022-01-28 | $103.28 | $105.10 | $101.58 | $105.07 | $103.86 | 104,754 |
2022-01-27 | $104.47 | $105.55 | $102.88 | $103.53 | $102.34 | 75,004 |
2022-01-26 | $104.53 | $105.04 | $102.04 | $103.05 | $101.87 | 66,494 |
2022-01-25 | $101.72 | $103.79 | $100.20 | $102.91 | $101.73 | 263,904 |
2022-01-24 | $101.72 | $103.54 | $98.89 | $103.53 | $102.34 | 196,053 |
2022-01-21 | $104.76 | $105.20 | $103.24 | $103.82 | $102.63 | 80,027 |
2022-01-20 | $105.35 | $107.72 | $105.31 | $105.50 | $104.29 | 67,180 |
2022-01-19 | $107.10 | $107.10 | $104.66 | $104.66 | $103.46 | 90,174 |
2022-01-18 | $107.58 | $107.58 | $104.50 | $105.44 | $104.23 | 129,140 |
2022-01-14 | $110.37 | $110.37 | $108.33 | $109.76 | $108.50 | 85,838 |
2022-01-13 | $113.39 | $113.48 | $111.20 | $111.58 | $110.30 | 123,369 |
2022-01-12 | $114.65 | $114.74 | $112.48 | $112.74 | $111.45 | 202,073 |
2022-01-11 | $113.18 | $114.65 | $112.60 | $114.54 | $113.23 | 124,824 |
2022-01-10 | $113.42 | $113.50 | $111.60 | $113.04 | $111.74 | 102,407 |
2022-01-07 | $112.99 | $113.58 | $112.05 | $113.22 | $111.92 | 48,477 |
2022-01-06 | $112.62 | $112.76 | $110.42 | $112.54 | $111.25 | 60,447 |
2022-01-05 | $114.19 | $114.20 | $111.36 | $111.43 | $110.15 | 79,408 |
2022-01-04 | $112.40 | $114.26 | $112.40 | $113.50 | $112.20 | 101,862 |
2022-01-03 | $111.13 | $111.99 | $110.90 | $111.32 | $110.04 | 78,855 |
2021-12-31 | $110.62 | $110.70 | $110.00 | $110.20 | $108.93 | 32,610 |
2021-12-30 | $111.33 | $111.75 | $110.60 | $110.66 | $109.39 | 20,287 |
2021-12-29 | $111.98 | $111.99 | $110.92 | $111.02 | $109.75 | 40,195 |
2021-12-28 | $111.60 | $112.19 | $111.42 | $111.52 | $110.24 | 41,861 |
2021-12-27 | $110.78 | $111.59 | $110.27 | $111.59 | $110.31 | 51,618 |
2021-12-23 | $110.05 | $110.91 | $110.05 | $110.35 | $109.08 | 46,399 |
2021-12-22 | $108.47 | $109.30 | $108.27 | $109.30 | $108.05 | 63,116 |
2021-12-21 | $107.11 | $108.67 | $107.11 | $108.43 | $107.19 | 85,950 |
2021-12-20 | $107.00 | $107.00 | $104.73 | $105.95 | $104.73 | 65,231 |
2021-12-17 | $110.07 | $110.07 | $107.96 | $108.27 | $107.03 | 24,702 |
2021-12-16 | $111.18 | $111.99 | $110.30 | $110.86 | $109.59 | 31,319 |
2021-12-15 | $109.37 | $110.05 | $107.82 | $109.89 | $108.63 | 22,722 |
2021-12-14 | $107.97 | $109.53 | $107.70 | $108.91 | $107.66 | 49,428 |
2021-12-13 | $109.27 | $109.27 | $107.80 | $108.09 | $106.85 | 168,300 |
2021-12-10 | $111.17 | $111.17 | $109.17 | $109.85 | $108.07 | 77,489 |
2021-12-09 | $111.27 | $111.64 | $110.48 | $110.53 | $108.74 | 29,043 |
2021-12-08 | $112.51 | $112.51 | $111.55 | $111.65 | $109.84 | 42,355 |
2021-12-07 | $110.90 | $112.77 | $110.90 | $112.18 | $110.36 | 43,824 |
2021-12-06 | $109.70 | $110.57 | $108.51 | $109.51 | $107.74 | 106,171 |
2021-12-03 | $110.32 | $110.32 | $107.19 | $108.17 | $106.42 | 82,415 |
2021-12-02 | $106.64 | $110.02 | $106.57 | $109.81 | $108.03 | 262,262 |
2021-12-01 | $109.18 | $109.86 | $106.23 | $106.34 | $104.62 | 217,029 |
2021-11-30 | $108.93 | $108.93 | $106.82 | $107.23 | $105.49 | 97,099 |
2021-11-29 | $110.89 | $110.89 | $108.85 | $109.73 | $107.95 | 247,208 |
2021-11-26 | $110.33 | $110.33 | $108.48 | $109.40 | $107.63 | 50,678 |
2021-11-24 | $113.31 | $113.34 | $112.55 | $112.98 | $111.15 | 41,254 |
2021-11-23 | $112.26 | $113.47 | $111.59 | $113.35 | $111.52 | 281,881 |
2021-11-22 | $111.34 | $112.69 | $111.07 | $111.44 | $109.64 | 127,129 |
2021-11-19 | $110.39 | $111.03 | $109.40 | $110.16 | $108.38 | 115,211 |
2021-11-18 | $111.99 | $111.99 | $110.46 | $111.23 | $109.43 | 71,865 |
2021-11-17 | $113.45 | $113.45 | $111.35 | $111.54 | $109.74 | 67,802 |
2021-11-16 | $113.40 | $114.24 | $112.76 | $113.57 | $111.73 | 96,060 |
2021-11-15 | $113.84 | $114.03 | $113.30 | $113.48 | $111.64 | 34,363 |
2021-11-12 | $112.94 | $113.37 | $112.20 | $113.32 | $111.49 | 70,111 |
2021-11-11 | $111.94 | $112.86 | $111.81 | $112.65 | $110.83 | 29,044 |
2021-11-10 | $112.70 | $112.83 | $111.30 | $111.71 | $109.90 | 51,973 |
2021-11-09 | $113.48 | $113.50 | $112.14 | $112.88 | $111.05 | 41,717 |
2021-11-08 | $114.39 | $114.71 | $113.58 | $113.74 | $111.90 | 302,891 |
2021-11-05 | $114.63 | $115.24 | $113.42 | $113.62 | $111.78 | 56,925 |
2021-11-04 | $115.82 | $115.89 | $112.77 | $113.62 | $111.78 | 139,981 |
2021-11-03 | $116.06 | $116.10 | $114.93 | $115.80 | $113.93 | 75,509 |
2021-11-02 | $115.28 | $116.25 | $114.88 | $116.15 | $114.27 | 165,830 |
2021-11-01 | $114.84 | $115.14 | $114.24 | $115.14 | $113.28 | 146,915 |
2021-10-29 | $113.78 | $114.24 | $113.57 | $113.91 | $112.07 | 41,800 |
2021-10-28 | $113.19 | $113.91 | $112.99 | $113.80 | $111.96 | 94,210 |
2021-10-27 | $114.28 | $114.62 | $112.55 | $112.57 | $110.75 | 41,977 |
2021-10-26 | $114.85 | $115.27 | $114.22 | $114.65 | $112.79 | 77,863 |
2021-10-25 | $114.66 | $114.66 | $113.86 | $114.31 | $112.46 | 85,098 |
2021-10-22 | $113.00 | $114.20 | $113.00 | $114.10 | $112.25 | 47,617 |
2021-10-21 | $112.55 | $113.30 | $112.09 | $112.64 | $110.82 | 49,541 |
2021-10-20 | $113.19 | $113.26 | $112.43 | $112.79 | $110.96 | 78,141 |
2021-10-19 | $113.31 | $113.42 | $112.68 | $113.30 | $111.47 | 147,767 |
2021-10-18 | $112.21 | $113.30 | $112.04 | $112.73 | $110.91 | 121,344 |
2021-10-15 | $111.57 | $112.56 | $111.25 | $112.16 | $110.35 | 118,624 |
2021-10-14 | $109.97 | $110.23 | $108.65 | $110.23 | $108.45 | 60,515 |
2021-10-13 | $108.71 | $108.71 | $107.44 | $108.58 | $106.82 | 31,911 |
2021-10-12 | $108.19 | $108.98 | $107.77 | $108.42 | $106.67 | 35,601 |
2021-10-11 | $109.85 | $110.49 | $108.02 | $108.09 | $106.34 | 37,719 |
2021-10-08 | $108.77 | $109.73 | $108.17 | $109.45 | $107.68 | 35,457 |
2021-10-07 | $108.74 | $109.83 | $108.50 | $108.66 | $106.90 | 89,172 |
2021-10-06 | $106.17 | $107.63 | $105.65 | $107.54 | $105.80 | 47,765 |
2021-10-05 | $105.49 | $107.59 | $105.32 | $107.30 | $105.56 | 71,765 |
2021-10-04 | $106.12 | $107.18 | $104.59 | $104.77 | $103.07 | 139,928 |
2021-10-01 | $104.72 | $106.61 | $104.25 | $105.99 | $104.27 | 123,174 |
2021-09-30 | $106.93 | $106.93 | $104.24 | $104.40 | $102.71 | 129,532 |
2021-09-29 | $106.92 | $106.92 | $105.88 | $106.21 | $104.49 | 28,001 |
2021-09-28 | $108.87 | $109.01 | $106.63 | $106.74 | $105.01 | 31,776 |
2021-09-27 | $107.92 | $109.25 | $107.92 | $108.92 | $107.16 | 111,570 |
2021-09-24 | $106.80 | $107.61 | $106.80 | $107.41 | $105.67 | 34,095 |
2021-09-23 | $105.94 | $107.63 | $105.93 | $107.37 | $105.21 | 85,202 |
2021-09-22 | $103.97 | $105.55 | $103.86 | $104.94 | $102.83 | 22,471 |
2021-09-21 | $104.03 | $104.12 | $102.62 | $102.90 | $100.83 | 87,856 |
2021-09-20 | $103.45 | $103.78 | $101.98 | $103.28 | $101.20 | 94,938 |
2021-09-17 | $106.53 | $106.75 | $105.22 | $105.82 | $103.69 | 25,862 |
2021-09-16 | $107.53 | $107.97 | $106.06 | $106.49 | $104.34 | 25,706 |
2021-09-15 | $106.07 | $107.32 | $105.78 | $107.09 | $104.93 | 41,690 |
2021-09-14 | $108.26 | $108.67 | $106.11 | $106.44 | $104.30 | 71,778 |
2021-09-13 | $107.84 | $108.11 | $107.30 | $107.82 | $105.65 | 31,264 |
2021-09-10 | $108.56 | $108.56 | $107.32 | $107.42 | $105.26 | 66,172 |
2021-09-09 | $107.77 | $109.08 | $107.75 | $108.05 | $105.87 | 82,261 |
2021-09-08 | $108.23 | $108.46 | $107.50 | $107.97 | $105.79 | 152,140 |
2021-09-07 | $109.41 | $109.52 | $108.46 | $108.56 | $106.37 | 137,333 |
2021-09-03 | $110.04 | $110.20 | $109.35 | $109.41 | $107.21 | 40,439 |
2021-09-02 | $110.23 | $110.31 | $109.74 | $110.03 | $107.81 | 53,508 |
2021-09-01 | $109.92 | $110.18 | $108.75 | $109.96 | $107.74 | 216,496 |
2021-08-31 | $109.58 | $109.77 | $109.01 | $109.63 | $107.42 | 36,108 |
2021-08-30 | $111.17 | $111.17 | $109.35 | $109.44 | $107.23 | 55,133 |
2021-08-27 | $109.06 | $110.77 | $109.06 | $110.73 | $108.50 | 44,474 |
2021-08-26 | $109.74 | $110.11 | $108.77 | $108.87 | $106.68 | 84,312 |
2021-08-25 | $108.50 | $109.88 | $108.50 | $109.31 | $107.11 | 56,726 |
2021-08-24 | $108.06 | $108.46 | $107.87 | $108.38 | $106.20 | 75,804 |
2021-08-23 | $107.15 | $107.95 | $107.15 | $107.41 | $105.25 | 105,846 |
2021-08-20 | $105.24 | $106.48 | $105.24 | $106.34 | $104.20 | 33,179 |
2021-08-19 | $104.88 | $105.85 | $104.44 | $105.20 | $103.08 | 104,053 |
2021-08-18 | $106.94 | $108.17 | $105.97 | $106.03 | $103.89 | 80,218 |
2021-08-17 | $107.74 | $108.15 | $106.48 | $107.41 | $105.25 | 100,306 |
2021-08-16 | $108.26 | $108.54 | $107.17 | $108.54 | $106.35 | 143,485 |
2021-08-13 | $109.65 | $109.65 | $108.45 | $108.76 | $106.57 | 217,800 |
2021-08-12 | $109.28 | $109.65 | $108.79 | $109.59 | $107.38 | 69,620 |
2021-08-11 | $108.35 | $109.10 | $107.94 | $109.10 | $106.90 | 43,692 |
2021-08-10 | $107.27 | $108.57 | $107.00 | $107.98 | $105.80 | 1,480,007 |
2021-08-09 | $106.64 | $107.54 | $106.00 | $107.25 | $105.09 | 400,817 |
2021-08-06 | $105.52 | $106.71 | $105.50 | $106.64 | $104.49 | 46,909 |
2021-08-05 | $103.56 | $104.75 | $103.56 | $104.68 | $102.57 | 62,264 |
2021-08-04 | $102.62 | $104.15 | $102.61 | $103.29 | $101.21 | 68,571 |
2021-08-03 | $104.02 | $104.02 | $102.07 | $103.42 | $101.34 | 98,534 |
2021-08-02 | $103.83 | $104.92 | $103.56 | $103.65 | $101.56 | 92,339 |
2021-07-30 | $103.33 | $104.42 | $102.89 | $103.22 | $101.14 | 57,880 |
2021-07-29 | $103.27 | $104.04 | $102.97 | $103.66 | $101.57 | 41,484 |
2021-07-28 | $102.49 | $103.08 | $101.92 | $102.62 | $100.55 | 32,769 |
2021-07-27 | $102.08 | $102.57 | $101.58 | $102.27 | $100.21 | 145,219 |
2021-07-26 | $101.87 | $102.71 | $101.87 | $102.71 | $100.64 | 480,719 |
2021-07-23 | $102.49 | $102.78 | $101.78 | $102.22 | $100.16 | 42,194 |
2021-07-22 | $102.28 | $102.28 | $101.49 | $101.81 | $99.76 | 36,135 |
2021-07-21 | $100.96 | $102.65 | $100.96 | $102.39 | $100.33 | 152,758 |
2021-07-20 | $97.68 | $100.87 | $97.68 | $100.07 | $98.05 | 1,492,106 |
2021-07-19 | $97.72 | $97.76 | $96.90 | $97.62 | $95.65 | 52,455 |
2021-07-16 | $101.68 | $101.68 | $99.55 | $99.75 | $97.74 | 53,440 |
2021-07-15 | $100.49 | $102.02 | $100.46 | $101.13 | $99.09 | 43,157 |
2021-07-14 | $102.12 | $102.88 | $100.81 | $101.16 | $99.12 | 59,635 |
2021-07-13 | $102.61 | $102.61 | $101.44 | $102.02 | $99.96 | 42,906 |
2021-07-12 | $100.57 | $102.80 | $100.22 | $102.47 | $100.41 | 71,104 |
2021-07-09 | $99.60 | $100.81 | $99.35 | $100.81 | $98.78 | 40,756 |
2021-07-08 | $98.64 | $99.14 | $97.92 | $98.34 | $96.36 | 67,822 |
2021-07-07 | $100.66 | $100.83 | $99.26 | $100.43 | $98.41 | 92,053 |
2021-07-06 | $102.31 | $102.31 | $100.22 | $100.98 | $98.95 | 62,068 |
2021-07-02 | $102.56 | $102.56 | $101.79 | $102.29 | $100.23 | 19,908 |
2021-07-01 | $102.57 | $102.61 | $102.03 | $102.42 | $100.36 | 40,860 |
2021-06-30 | $101.35 | $102.09 | $101.35 | $102.07 | $100.01 | 22,389 |
2021-06-29 | $101.69 | $102.34 | $101.36 | $101.54 | $99.49 | 65,729 |
2021-06-28 | $101.49 | $101.49 | $99.80 | $100.35 | $98.33 | 34,023 |
2021-06-25 | $100.88 | $101.52 | $100.39 | $101.48 | $99.44 | 27,075 |
2021-06-24 | $99.67 | $100.56 | $99.40 | $100.45 | $98.43 | 30,854 |
2021-06-23 | $98.88 | $99.45 | $98.68 | $99.11 | $97.11 | 106,093 |
2021-06-22 | $98.59 | $98.80 | $97.69 | $98.47 | $96.49 | 62,237 |
2021-06-21 | $97.09 | $98.57 | $96.87 | $98.51 | $96.52 | 42,634 |
2021-06-18 | $98.18 | $98.18 | $96.05 | $96.17 | $94.23 | 91,820 |
2021-06-17 | $101.66 | $101.66 | $98.38 | $99.25 | $97.25 | 57,657 |
2021-06-16 | $100.71 | $101.52 | $99.73 | $101.10 | $99.06 | 30,349 |
2021-06-15 | $100.98 | $101.39 | $100.04 | $100.82 | $98.79 | 1,693,475 |
2021-06-14 | $101.58 | $101.58 | $100.13 | $100.64 | $98.61 | 44,332 |
2021-06-11 | $100.60 | $101.48 | $100.60 | $101.48 | $99.44 | 40,513 |
2021-06-10 | $102.20 | $102.22 | $100.32 | $100.45 | $98.43 | 46,229 |
2021-06-09 | $102.22 | $102.28 | $101.44 | $101.60 | $99.29 | 29,285 |
2021-06-08 | $102.24 | $102.61 | $101.52 | $102.40 | $100.08 | 32,905 |
2021-06-07 | $103.44 | $103.44 | $102.52 | $102.59 | $100.26 | 60,046 |
2021-06-04 | $103.58 | $103.58 | $102.35 | $103.34 | $101.00 | 35,917 |
2021-06-03 | $102.33 | $103.58 | $101.91 | $103.08 | $100.74 | 67,623 |
2021-06-02 | $102.78 | $102.91 | $102.23 | $102.79 | $100.46 | 77,788 |
2021-06-01 | $102.91 | $103.23 | $102.45 | $102.62 | $100.29 | 186,708 |
2021-05-28 | $101.57 | $102.05 | $100.89 | $101.80 | $99.49 | 43,212 |
2021-05-27 | $101.16 | $101.38 | $100.25 | $101.22 | $98.92 | 49,823 |
2021-05-26 | $100.12 | $100.88 | $99.28 | $100.42 | $98.14 | 64,715 |
2021-05-25 | $101.30 | $101.98 | $99.58 | $99.76 | $97.50 | 58,499 |
2021-05-24 | $100.76 | $101.17 | $100.54 | $100.89 | $98.60 | 55,887 |
2021-05-21 | $99.60 | $100.74 | $99.60 | $100.27 | $97.99 | 39,444 |
2021-05-20 | $98.58 | $99.58 | $97.88 | $99.02 | $96.77 | 295,265 |
2021-05-19 | $97.59 | $98.51 | $96.87 | $98.45 | $96.22 | 1,400,984 |
2021-05-18 | $100.65 | $100.79 | $99.02 | $99.07 | $96.82 | 43,458 |
2021-05-17 | $100.42 | $100.74 | $99.90 | $100.71 | $98.42 | 30,652 |
2021-05-14 | $99.21 | $100.89 | $99.09 | $100.61 | $98.33 | 48,219 |
2021-05-13 | $96.39 | $98.76 | $96.39 | $98.39 | $96.16 | 55,886 |
2021-05-12 | $98.09 | $98.56 | $96.38 | $96.63 | $94.44 | 31,767 |
2021-05-11 | $97.89 | $98.84 | $97.21 | $97.94 | $95.72 | 78,914 |
2021-05-10 | $100.71 | $101.00 | $99.30 | $99.33 | $97.08 | 87,590 |
2021-05-07 | $98.94 | $100.26 | $98.51 | $100.14 | $97.87 | 79,263 |
2021-05-06 | $98.93 | $99.54 | $98.11 | $99.54 | $97.28 | 200,049 |
2021-05-05 | $97.88 | $98.82 | $97.23 | $98.54 | $96.30 | 25,100 |
2021-05-04 | $97.25 | $97.37 | $95.80 | $97.35 | $95.14 | 99,729 |
2021-05-03 | $98.00 | $98.00 | $97.28 | $97.49 | $95.28 | 87,003 |
2021-04-30 | $97.87 | $97.87 | $96.85 | $97.30 | $95.09 | 543,638 |
2021-04-29 | $98.02 | $98.37 | $97.16 | $98.34 | $96.11 | 841,716 |
2021-04-28 | $97.76 | $97.76 | $97.12 | $97.46 | $95.25 | 36,299 |
2021-04-27 | $96.97 | $97.32 | $96.61 | $97.31 | $95.10 | 35,451 |
2021-04-26 | $97.28 | $97.69 | $96.84 | $96.92 | $94.72 | 27,602 |
2021-04-23 | $94.32 | $97.03 | $94.32 | $96.68 | $94.49 | 23,651 |
2021-04-22 | $95.66 | $95.66 | $94.29 | $94.37 | $92.23 | 28,859 |
2021-04-21 | $94.34 | $95.30 | $94.12 | $95.25 | $93.09 | 120,958 |
2021-04-20 | $96.31 | $96.31 | $93.84 | $94.32 | $92.18 | 28,264 |
2021-04-19 | $96.08 | $96.67 | $95.64 | $96.53 | $94.34 | 26,114 |
2021-04-16 | $96.80 | $96.80 | $95.65 | $96.19 | $94.01 | 23,206 |
2021-04-15 | $96.43 | $96.43 | $95.39 | $96.06 | $93.88 | 58,384 |
2021-04-14 | $94.78 | $96.92 | $94.78 | $95.86 | $93.69 | 27,203 |
2021-04-13 | $95.29 | $95.29 | $94.22 | $94.56 | $92.41 | 25,540 |
2021-04-12 | $95.41 | $95.46 | $94.93 | $95.35 | $93.19 | 34,122 |
2021-04-09 | $94.80 | $95.03 | $94.20 | $94.99 | $92.83 | 30,318 |
2021-04-08 | $94.07 | $94.55 | $93.34 | $94.55 | $92.40 | 20,384 |
2021-04-07 | $94.57 | $94.80 | $93.58 | $94.07 | $91.94 | 38,117 |
2021-04-06 | $93.75 | $94.60 | $93.75 | $94.20 | $92.06 | 34,512 |
2021-04-05 | $94.78 | $94.78 | $93.92 | $94.09 | $91.96 | 36,120 |
2021-04-01 | $92.40 | $93.65 | $92.32 | $93.65 | $91.53 | 36,248 |
2021-03-31 | $92.54 | $92.86 | $92.16 | $92.16 | $90.07 | 37,593 |
2021-03-30 | $92.59 | $93.33 | $92.39 | $92.68 | $90.58 | 28,200 |
2021-03-29 | $91.76 | $92.67 | $91.22 | $92.21 | $90.12 | 76,220 |
2021-03-26 | $93.33 | $93.56 | $92.00 | $92.96 | $90.85 | 24,970 |
2021-03-25 | $91.74 | $92.73 | $90.55 | $92.45 | $90.35 | 209,645 |
2021-03-24 | $93.25 | $93.97 | $92.23 | $92.23 | $89.91 | 27,050 |
2021-03-23 | $94.00 | $94.30 | $92.26 | $92.44 | $90.11 | 38,176 |
2021-03-22 | $95.03 | $95.25 | $94.19 | $94.53 | $92.15 | 81,119 |
2021-03-19 | $95.48 | $95.91 | $94.40 | $95.30 | $92.90 | 94,875 |
2021-03-18 | $96.91 | $98.09 | $95.74 | $95.97 | $93.56 | 386,195 |
2021-03-17 | $95.89 | $96.18 | $94.91 | $96.10 | $93.68 | 69,065 |
2021-03-16 | $96.39 | $96.39 | $94.93 | $95.23 | $92.83 | 52,619 |
2021-03-15 | $96.97 | $96.97 | $95.34 | $96.48 | $94.05 | 62,897 |
2021-03-12 | $96.40 | $97.01 | $96.14 | $96.74 | $94.31 | 32,029 |
2021-03-11 | $95.26 | $95.94 | $94.48 | $95.45 | $93.05 | 108,981 |
2021-03-10 | $94.14 | $95.04 | $94.03 | $94.93 | $92.54 | 102,981 |
2021-03-09 | $93.31 | $94.61 | $92.05 | $93.37 | $91.02 | 85,204 |
2021-03-08 | $93.38 | $94.51 | $92.70 | $93.31 | $90.96 | 234,361 |
2021-03-05 | $93.14 | $93.14 | $89.50 | $92.49 | $90.16 | 99,766 |
2021-03-04 | $92.63 | $93.46 | $89.96 | $91.53 | $89.23 | 301,947 |
2021-03-03 | $92.94 | $93.99 | $92.54 | $92.60 | $90.27 | 132,051 |
2021-03-02 | $93.05 | $93.22 | $92.37 | $92.47 | $90.14 | 93,313 |
2021-03-01 | $91.22 | $93.29 | $91.15 | $92.70 | $90.37 | 116,018 |
2021-02-26 | $90.56 | $90.89 | $89.20 | $89.69 | $87.43 | 44,545 |
2021-02-25 | $92.74 | $93.06 | $90.93 | $91.19 | $88.90 | 138,912 |
2021-02-24 | $90.69 | $92.39 | $90.35 | $92.27 | $89.95 | 537,669 |
2021-02-23 | $90.10 | $90.39 | $88.66 | $90.22 | $87.95 | 95,463 |
2021-02-22 | $89.23 | $90.29 | $89.19 | $90.07 | $87.80 | 80,719 |
2021-02-19 | $89.26 | $89.66 | $89.24 | $89.46 | $87.21 | 23,601 |
2021-02-18 | $88.36 | $88.93 | $87.91 | $88.69 | $86.46 | 12,513 |
2021-02-17 | $88.78 | $88.99 | $88.27 | $88.80 | $86.57 | 33,229 |
2021-02-16 | $88.00 | $89.21 | $87.88 | $89.20 | $86.96 | 29,993 |
2021-02-12 | $86.10 | $87.25 | $86.10 | $87.21 | $85.02 | 24,708 |
2021-02-11 | $86.97 | $86.97 | $85.20 | $86.12 | $83.95 | 16,460 |
2021-02-10 | $86.52 | $86.63 | $85.55 | $86.33 | $84.16 | 21,109 |
2021-02-09 | $86.31 | $86.52 | $85.50 | $86.24 | $84.07 | 16,766 |
2021-02-08 | $86.04 | $86.20 | $85.68 | $86.20 | $84.03 | 27,725 |
2021-02-05 | $85.27 | $85.46 | $85.05 | $85.37 | $83.22 | 21,133 |
2021-02-04 | $84.26 | $85.00 | $84.26 | $84.82 | $82.69 | 8,759 |
2021-02-03 | $83.92 | $84.36 | $83.73 | $83.77 | $81.66 | 20,846 |
2021-02-02 | $82.11 | $84.07 | $82.11 | $83.85 | $81.74 | 48,009 |
2021-02-01 | $80.21 | $81.65 | $80.08 | $81.33 | $79.28 | 32,922 |
2021-01-29 | $81.03 | $81.03 | $78.94 | $79.29 | $77.30 | 38,080 |
2021-01-28 | $80.19 | $81.98 | $80.19 | $81.03 | $78.99 | 23,308 |
2021-01-27 | $81.24 | $81.24 | $79.46 | $79.50 | $77.50 | 131,832 |
2021-01-26 | $83.62 | $83.62 | $82.35 | $82.38 | $80.31 | 27,452 |
2021-01-25 | $83.99 | $83.99 | $82.69 | $83.27 | $81.17 | 36,903 |
2021-01-22 | $84.01 | $84.54 | $83.51 | $84.40 | $82.28 | 29,216 |
2021-01-21 | $85.64 | $85.64 | $84.77 | $84.78 | $82.65 | 14,023 |
2021-01-20 | $86.73 | $86.73 | $85.16 | $85.43 | $83.28 | 23,050 |
2021-01-19 | $87.07 | $87.07 | $85.81 | $86.06 | $83.89 | 128,518 |
2021-01-15 | $86.25 | $86.49 | $85.20 | $86.12 | $83.95 | 18,678 |
2021-01-14 | $86.89 | $87.34 | $86.87 | $87.00 | $84.81 | 22,783 |
2021-01-13 | $87.28 | $87.30 | $86.24 | $86.72 | $84.53 | 22,235 |
2021-01-12 | $87.01 | $87.62 | $86.92 | $87.30 | $85.11 | 31,411 |
2021-01-11 | $85.15 | $86.52 | $85.15 | $86.41 | $84.24 | 57,626 |
2021-01-08 | $85.74 | $85.74 | $84.64 | $85.74 | $83.58 | 27,462 |
2021-01-07 | $84.95 | $86.08 | $84.95 | $85.61 | $83.46 | 31,814 |
2021-01-06 | $80.70 | $84.58 | $80.70 | $83.96 | $81.85 | 227,415 |
2021-01-05 | $79.10 | $80.03 | $78.24 | $79.67 | $77.67 | 28,498 |
2021-01-04 | $80.63 | $80.63 | $78.29 | $79.16 | $77.17 | 110,394 |
2020-12-31 | $78.53 | $79.61 | $78.53 | $79.54 | $77.54 | 7,807 |
2020-12-30 | $78.74 | $78.97 | $78.67 | $78.75 | $76.77 | 17,829 |
2020-12-29 | $79.02 | $79.02 | $78.50 | $78.60 | $76.62 | 9,959 |
2020-12-28 | $79.25 | $79.41 | $79.02 | $79.23 | $77.24 | 48,902 |
2020-12-24 | $79.07 | $79.07 | $78.37 | $78.68 | $76.70 | 2,011 |
2020-12-23 | $78.31 | $79.25 | $78.31 | $78.67 | $76.69 | 9,354 |
2020-12-22 | $78.89 | $78.89 | $77.77 | $77.82 | $75.86 | 20,073 |
2020-12-21 | $77.57 | $78.61 | $77.00 | $78.26 | $76.29 | 28,034 |
2020-12-18 | $77.47 | $77.47 | $76.45 | $76.96 | $75.02 | 4,746 |
2020-12-17 | $76.97 | $77.13 | $76.64 | $77.04 | $75.10 | 15,006 |
2020-12-16 | $76.55 | $76.55 | $76.00 | $76.45 | $74.53 | 8,132 |
2020-12-15 | $74.69 | $76.14 | $74.58 | $76.08 | $74.17 | 7,975 |
2020-12-14 | $75.87 | $75.87 | $74.26 | $74.26 | $72.39 | 9,445 |
2020-12-11 | $75.00 | $75.02 | $74.50 | $75.00 | $72.90 | 15,476 |
2020-12-10 | $75.46 | $75.89 | $75.27 | $75.89 | $73.76 | 7,128 |
2020-12-09 | $76.32 | $76.57 | $75.75 | $76.14 | $74.00 | 12,467 |
2020-12-08 | $75.58 | $75.86 | $75.42 | $75.75 | $73.62 | 12,096 |
2020-12-07 | $75.74 | $76.18 | $75.30 | $75.88 | $73.75 | 28,884 |
2020-12-04 | $75.45 | $76.29 | $75.45 | $76.04 | $73.91 | 17,408 |
2020-12-03 | $75.20 | $75.52 | $74.92 | $75.10 | $72.99 | 15,015 |
2020-12-02 | $74.17 | $75.15 | $74.07 | $75.06 | $72.95 | 168,987 |
2020-12-01 | $73.58 | $74.24 | $73.58 | $74.18 | $72.10 | 27,200 |
2020-11-30 | $73.76 | $73.76 | $72.53 | $72.73 | $70.69 | 8,182 |
2020-11-27 | $74.01 | $74.01 | $73.63 | $73.81 | $71.74 | 1,639 |
2020-11-25 | $73.25 | $73.76 | $72.78 | $73.71 | $71.64 | 279,337 |
2020-11-24 | $72.45 | $73.77 | $72.29 | $73.77 | $71.70 | 12,902 |
2020-11-23 | $71.35 | $71.77 | $71.24 | $71.50 | $69.49 | 4,519 |
2020-11-20 | $70.30 | $70.30 | $69.94 | $70.10 | $68.14 | 6,736 |
2020-11-19 | $70.11 | $70.37 | $70.11 | $70.35 | $68.38 | 2,064 |
2020-11-18 | $71.30 | $71.38 | $70.29 | $70.30 | $68.33 | 25,683 |
2020-11-17 | $69.65 | $70.67 | $69.65 | $70.64 | $68.66 | 6,130 |
2020-11-16 | $70.19 | $70.21 | $69.59 | $70.06 | $68.09 | 15,679 |
2020-11-13 | $68.07 | $69.23 | $68.07 | $69.03 | $67.10 | 6,434 |
2020-11-12 | $68.36 | $68.36 | $67.28 | $67.78 | $65.88 | 15,173 |
2020-11-11 | $69.06 | $69.26 | $68.68 | $68.99 | $67.05 | 15,782 |
2020-11-10 | $67.91 | $68.86 | $67.41 | $68.85 | $66.92 | 9,356 |
2020-11-09 | $68.62 | $69.43 | $68.07 | $68.17 | $66.26 | 31,701 |
2020-11-06 | $65.14 | $65.34 | $64.46 | $64.68 | $62.86 | 17,702 |
2020-11-05 | $64.91 | $65.83 | $64.87 | $65.20 | $63.37 | 6,216 |
2020-11-04 | $63.65 | $65.15 | $63.65 | $64.23 | $62.43 | 8,785 |
2020-11-03 | $63.82 | $64.59 | $63.80 | $64.16 | $62.36 | 15,778 |
2020-11-02 | $62.81 | $63.13 | $62.42 | $62.63 | $60.87 | 6,939 |
2020-10-30 | $61.85 | $61.85 | $61.20 | $61.64 | $59.91 | 7,625 |
2020-10-29 | $60.96 | $62.23 | $60.96 | $61.89 | $60.15 | 7,201 |
2020-10-28 | $61.92 | $61.92 | $61.15 | $61.29 | $59.57 | 8,991 |
2020-10-27 | $63.86 | $63.86 | $63.26 | $63.26 | $61.48 | 8,144 |
2020-10-26 | $64.46 | $64.55 | $63.26 | $63.94 | $62.14 | 17,180 |
2020-10-23 | $65.76 | $65.76 | $65.09 | $65.27 | $63.44 | 7,356 |
2020-10-22 | $64.61 | $65.42 | $64.25 | $65.26 | $63.43 | 9,270 |
2020-10-21 | $65.33 | $65.33 | $64.35 | $64.46 | $62.65 | 45,609 |
2020-10-20 | $64.93 | $65.87 | $64.93 | $65.10 | $63.28 | 10,949 |
2020-10-19 | $65.87 | $65.87 | $64.53 | $64.60 | $62.79 | 5,561 |
2020-10-16 | $65.66 | $65.73 | $65.36 | $65.42 | $63.58 | 3,929 |
2020-10-15 | $64.22 | $65.23 | $64.22 | $65.23 | $63.40 | 6,665 |
2020-10-14 | $65.23 | $65.31 | $64.73 | $64.80 | $62.98 | 12,350 |
2020-10-13 | $65.91 | $65.91 | $64.57 | $64.95 | $63.13 | 7,203 |
2020-10-12 | $64.41 | $65.67 | $64.41 | $65.53 | $63.69 | 6,402 |
2020-10-09 | $64.91 | $64.91 | $64.06 | $64.25 | $62.44 | 5,278 |
2020-10-08 | $63.74 | $64.20 | $63.36 | $64.19 | $62.39 | 6,652 |
2020-10-07 | $63.40 | $63.51 | $62.90 | $63.39 | $61.61 | 5,851 |
2020-10-06 | $63.99 | $63.99 | $62.63 | $62.63 | $60.87 | 16,222 |
2020-10-05 | $62.85 | $63.23 | $62.69 | $62.97 | $61.20 | 16,794 |
2020-10-02 | $60.96 | $62.71 | $60.96 | $62.45 | $60.70 | 8,341 |
2020-10-01 | $62.24 | $62.63 | $61.92 | $62.07 | $60.33 | 7,876 |
2020-09-30 | $61.70 | $62.30 | $61.44 | $62.01 | $60.27 | 12,148 |
2020-09-29 | $61.82 | $61.94 | $60.90 | $61.07 | $59.36 | 10,139 |
2020-09-28 | $61.22 | $62.14 | $61.22 | $61.76 | $60.03 | 7,238 |
2020-09-25 | $59.30 | $60.61 | $59.30 | $60.52 | $58.82 | 11,218 |
2020-09-24 | $59.22 | $60.47 | $58.89 | $59.89 | $58.20 | 7,732 |
2020-09-23 | $60.85 | $60.92 | $59.14 | $59.20 | $57.54 | 42,617 |
2020-09-22 | $61.27 | $61.27 | $60.26 | $60.91 | $58.88 | 7,558 |
2020-09-21 | $61.32 | $61.45 | $60.47 | $61.26 | $59.21 | 22,410 |
2020-09-18 | $62.75 | $62.82 | $62.26 | $62.43 | $60.34 | 5,961 |
2020-09-17 | $62.59 | $63.12 | $62.49 | $62.58 | $60.49 | 7,568 |
2020-09-16 | $62.66 | $63.89 | $62.66 | $63.38 | $61.27 | 12,760 |
2020-09-15 | $63.18 | $63.19 | $62.51 | $62.70 | $60.61 | 17,386 |
2020-09-14 | $62.79 | $63.35 | $62.79 | $63.17 | $61.06 | 6,809 |
2020-09-11 | $61.92 | $62.56 | $61.76 | $62.14 | $60.06 | 9,198 |
2020-09-10 | $63.14 | $63.41 | $61.83 | $61.83 | $59.76 | 20,616 |
2020-09-09 | $62.85 | $63.41 | $62.60 | $62.95 | $60.85 | 10,966 |
2020-09-08 | $63.77 | $63.77 | $62.14 | $62.39 | $60.30 | 7,818 |
2020-09-04 | $65.21 | $65.21 | $63.55 | $64.37 | $62.22 | 34,482 |
2020-09-03 | $65.44 | $66.05 | $64.17 | $64.42 | $62.27 | 11,952 |
2020-09-02 | $64.72 | $65.35 | $64.55 | $65.28 | $63.10 | 13,584 |
2020-09-01 | $64.26 | $64.71 | $64.17 | $64.71 | $62.55 | 14,883 |
2020-08-31 | $65.06 | $65.06 | $64.49 | $64.67 | $62.51 | 12,009 |
2020-08-28 | $65.45 | $65.45 | $64.80 | $64.99 | $62.82 | 10,265 |
2020-08-27 | $64.34 | $65.46 | $64.34 | $65.03 | $62.86 | 14,166 |
2020-08-26 | $64.11 | $64.61 | $64.11 | $64.30 | $62.16 | 7,908 |
2020-08-25 | $65.19 | $65.19 | $64.22 | $64.35 | $62.20 | 60,894 |
2020-08-24 | $63.63 | $64.50 | $63.50 | $64.49 | $62.33 | 62,843 |
2020-08-21 | $63.18 | $63.51 | $63.14 | $63.41 | $61.29 | 355,078 |
2020-08-20 | $62.71 | $63.63 | $62.71 | $63.26 | $61.15 | 281,930 |
2020-08-19 | $63.97 | $64.21 | $63.57 | $63.59 | $61.47 | 13,043 |
2020-08-18 | $63.66 | $63.66 | $63.18 | $63.39 | $61.27 | 23,365 |
2020-08-17 | $63.60 | $63.71 | $63.55 | $63.69 | $61.57 | 3,103 |
2020-08-14 | $63.14 | $64.30 | $63.14 | $64.00 | $61.86 | 9,792 |
2020-08-13 | $63.47 | $63.96 | $63.40 | $63.64 | $61.51 | 33,033 |
2020-08-12 | $64.64 | $64.79 | $64.02 | $64.02 | $61.88 | 4,358 |
2020-08-11 | $63.64 | $64.47 | $63.45 | $63.66 | $61.53 | 9,200 |
2020-08-10 | $63.41 | $63.41 | $62.63 | $62.78 | $60.68 | 15,303 |
2020-08-07 | $61.55 | $63.13 | $61.38 | $63.08 | $60.97 | 50,242 |
2020-08-06 | $62.03 | $62.11 | $61.69 | $61.87 | $59.80 | 6,632 |
2020-08-05 | $61.55 | $62.15 | $61.55 | $62.11 | $60.04 | 6,584 |
2020-08-04 | $60.87 | $61.42 | $60.87 | $61.34 | $59.29 | 11,322 |
2020-08-03 | $61.37 | $61.54 | $60.89 | $61.30 | $59.25 | 10,229 |
2020-07-31 | $61.05 | $61.05 | $60.27 | $60.87 | $58.84 | 12,623 |
2020-07-30 | $60.85 | $60.90 | $60.15 | $60.79 | $58.76 | 27,480 |
2020-07-29 | $61.21 | $61.94 | $61.12 | $61.77 | $59.71 | 5,335 |
2020-07-28 | $61.56 | $61.76 | $61.20 | $61.20 | $59.16 | 5,175 |
2020-07-27 | $61.89 | $62.09 | $61.35 | $61.91 | $59.84 | 8,450 |
2020-07-24 | $61.97 | $62.32 | $61.80 | $61.82 | $59.76 | 20,134 |
2020-07-23 | $62.90 | $62.95 | $62.17 | $62.28 | $60.19 | 9,266 |
2020-07-22 | $62.81 | $63.14 | $62.58 | $62.83 | $60.73 | 6,053 |
2020-07-21 | $63.20 | $63.64 | $63.02 | $63.47 | $61.35 | 7,325 |
2020-07-20 | $62.67 | $63.01 | $62.25 | $62.89 | $60.79 | 9,851 |
2020-07-17 | $63.49 | $63.49 | $62.78 | $62.79 | $60.69 | 18,430 |
2020-07-16 | $63.00 | $64.04 | $62.95 | $63.34 | $61.22 | 16,957 |
2020-07-15 | $63.64 | $63.64 | $62.66 | $63.47 | $61.35 | 11,700 |
2020-07-14 | $61.00 | $61.89 | $60.88 | $61.89 | $59.82 | 6,677 |
2020-07-13 | $62.22 | $62.51 | $61.30 | $61.43 | $59.38 | 89,218 |
2020-07-10 | $59.48 | $61.23 | $59.48 | $61.23 | $59.18 | 5,200 |
2020-07-09 | $60.74 | $60.74 | $59.35 | $59.75 | $57.75 | 20,919 |
2020-07-08 | $59.85 | $61.04 | $59.85 | $61.04 | $59.00 | 7,800 |
2020-07-07 | $60.69 | $60.69 | $59.97 | $59.99 | $57.99 | 5,378 |
2020-07-06 | $60.91 | $61.37 | $60.91 | $61.08 | $59.04 | 18,448 |
2020-07-02 | $61.12 | $61.12 | $59.75 | $59.81 | $57.81 | 9,238 |
2020-07-01 | $60.10 | $60.29 | $59.52 | $59.96 | $57.96 | 44,567 |
2020-06-30 | $58.74 | $59.85 | $58.74 | $59.85 | $57.85 | 9,952 |
2020-06-29 | $58.18 | $58.84 | $58.08 | $58.84 | $56.87 | 13,800 |
2020-06-26 | $59.99 | $60.10 | $57.92 | $57.92 | $55.99 | 15,237 |
2020-06-25 | $59.25 | $60.95 | $59.25 | $60.93 | $58.89 | 14,125 |
2020-06-24 | $61.13 | $61.13 | $59.57 | $59.58 | $57.59 | 34,322 |
2020-06-23 | $62.46 | $62.48 | $61.51 | $61.59 | $59.53 | 7,645 |
2020-06-22 | $61.56 | $61.91 | $61.39 | $61.75 | $59.69 | 7,121 |
2020-06-19 | $63.08 | $63.08 | $61.21 | $61.76 | $59.70 | 9,725 |
2020-06-18 | $62.01 | $62.50 | $61.75 | $62.02 | $59.95 | 5,201 |
2020-06-17 | $62.93 | $62.93 | $62.35 | $62.35 | $60.27 | 10,974 |
2020-06-16 | $63.64 | $63.64 | $61.61 | $62.62 | $60.53 | 38,675 |
2020-06-15 | $59.60 | $62.09 | $59.55 | $61.90 | $59.83 | 8,994 |
2020-06-12 | $61.75 | $61.90 | $60.12 | $61.32 | $59.00 | 15,177 |
2020-06-11 | $62.45 | $62.86 | $60.07 | $60.07 | $57.80 | 40,019 |
2020-06-10 | $65.99 | $65.99 | $64.47 | $64.65 | $62.20 | 8,713 |
2020-06-09 | $65.81 | $66.47 | $65.61 | $66.20 | $63.69 | 5,399 |
2020-06-08 | $66.83 | $66.83 | $65.94 | $66.46 | $63.94 | 15,126 |
2020-06-05 | $66.74 | $67.00 | $65.99 | $66.00 | $63.50 | 75,987 |
2020-06-04 | $64.08 | $64.66 | $63.69 | $64.64 | $62.19 | 14,699 |
2020-06-03 | $62.96 | $64.23 | $62.96 | $64.08 | $61.65 | 12,761 |
2020-06-02 | $62.26 | $62.27 | $61.81 | $62.00 | $59.65 | 11,198 |
2020-06-01 | $61.47 | $62.25 | $61.19 | $61.82 | $59.48 | 11,980 |
2020-05-29 | $60.33 | $61.20 | $60.31 | $61.19 | $58.87 | 17,869 |
2020-05-28 | $62.03 | $62.03 | $60.89 | $61.05 | $58.74 | 39,284 |
2020-05-27 | $61.73 | $61.76 | $60.85 | $61.72 | $59.38 | 42,530 |
2020-05-26 | $59.00 | $60.33 | $59.00 | $60.00 | $57.73 | 39,676 |
2020-05-22 | $57.30 | $57.54 | $56.90 | $57.54 | $55.36 | 311,364 |
2020-05-21 | $57.90 | $57.95 | $57.14 | $57.40 | $55.23 | 641,458 |
2020-05-20 | $57.72 | $58.37 | $57.72 | $58.05 | $55.85 | 16,042 |
2020-05-19 | $58.15 | $58.53 | $56.94 | $56.94 | $54.78 | 42,201 |
2020-05-18 | $57.69 | $59.11 | $57.69 | $58.75 | $56.53 | 9,626 |
2020-05-15 | $55.99 | $56.52 | $55.94 | $56.20 | $54.07 | 14,352 |
2020-05-14 | $54.86 | $56.27 | $54.53 | $56.26 | $54.13 | 14,491 |
2020-05-13 | $56.48 | $56.48 | $55.09 | $55.72 | $53.61 | 20,935 |
2020-05-12 | $58.83 | $58.83 | $56.79 | $56.93 | $54.77 | 16,476 |
2020-05-11 | $57.77 | $58.96 | $57.69 | $58.51 | $56.29 | 70,339 |
2020-05-08 | $58.42 | $58.53 | $58.18 | $58.53 | $56.31 | 6,794 |
2020-05-07 | $56.81 | $58.30 | $56.81 | $57.37 | $55.20 | 17,533 |
2020-05-06 | $56.63 | $56.63 | $55.93 | $55.95 | $53.83 | 9,103 |
2020-05-05 | $56.83 | $57.48 | $56.76 | $56.81 | $54.66 | 9,358 |
2020-05-04 | $55.48 | $55.93 | $54.95 | $55.85 | $53.74 | 6,187 |
2020-05-01 | $56.22 | $56.71 | $55.88 | $56.00 | $53.88 | 16,067 |
2020-04-30 | $58.15 | $58.23 | $57.16 | $57.51 | $55.33 | 22,988 |
2020-04-29 | $58.86 | $59.51 | $58.86 | $58.96 | $56.73 | 26,534 |
2020-04-28 | $58.78 | $59.09 | $57.53 | $57.78 | $55.59 | 24,745 |
2020-04-27 | $55.80 | $57.67 | $55.80 | $57.54 | $55.36 | 10,080 |
2020-04-24 | $55.69 | $55.69 | $54.84 | $55.34 | $53.24 | 10,265 |
2020-04-23 | $55.88 | $56.00 | $55.06 | $55.14 | $53.05 | 34,557 |
2020-04-22 | $56.31 | $56.31 | $55.16 | $55.63 | $53.52 | 15,180 |
2020-04-21 | $55.70 | $55.96 | $54.89 | $55.18 | $53.09 | 30,704 |
2020-04-20 | $56.85 | $57.85 | $56.12 | $56.79 | $54.64 | 14,350 |
2020-04-17 | $57.73 | $57.79 | $56.79 | $57.63 | $55.45 | 15,330 |
2020-04-16 | $55.67 | $56.15 | $54.99 | $56.09 | $53.97 | 47,353 |
2020-04-15 | $55.04 | $56.28 | $55.04 | $55.78 | $53.67 | 10,753 |
2020-04-14 | $56.78 | $57.05 | $56.00 | $56.83 | $54.68 | 57,115 |
2020-04-13 | $57.53 | $57.53 | $55.74 | $55.85 | $53.74 | 47,936 |
2020-04-09 | $57.03 | $58.11 | $57.03 | $57.73 | $55.54 | 53,957 |
2020-04-08 | $54.62 | $56.17 | $54.09 | $55.89 | $53.77 | 19,731 |
2020-04-07 | $56.09 | $56.36 | $53.65 | $53.65 | $51.62 | 27,617 |
2020-04-06 | $52.95 | $54.42 | $52.92 | $54.07 | $52.02 | 106,139 |
2020-04-03 | $50.82 | $51.24 | $50.33 | $50.91 | $48.98 | 19,156 |
2020-04-02 | $49.03 | $50.90 | $49.01 | $50.87 | $48.94 | 220,593 |
2020-04-01 | $49.13 | $49.70 | $48.87 | $49.38 | $47.51 | 43,865 |
2020-03-31 | $52.18 | $52.18 | $50.83 | $51.19 | $49.25 | 30,862 |
2020-03-30 | $51.44 | $52.51 | $50.88 | $52.36 | $50.38 | 22,066 |
2020-03-27 | $50.66 | $52.82 | $50.22 | $51.29 | $49.35 | 39,615 |
2020-03-26 | $49.74 | $53.16 | $49.74 | $52.74 | $50.74 | 69,547 |
2020-03-25 | $48.51 | $51.22 | $47.21 | $49.32 | $47.45 | 48,073 |
2020-03-24 | $45.75 | $48.33 | $45.64 | $48.26 | $46.06 | 23,537 |
2020-03-23 | $45.87 | $45.99 | $42.54 | $43.05 | $41.09 | 59,115 |
2020-03-20 | $48.24 | $48.40 | $45.00 | $46.27 | $44.16 | 42,201 |
2020-03-19 | $44.99 | $48.49 | $43.53 | $47.70 | $45.53 | 100,240 |
2020-03-18 | $47.46 | $48.89 | $44.01 | $45.97 | $43.88 | 53,755 |
2020-03-17 | $48.83 | $51.50 | $47.17 | $50.87 | $48.56 | 44,299 |
2020-03-16 | $48.35 | $52.23 | $48.00 | $48.00 | $45.82 | 35,410 |
2020-03-13 | $52.22 | $55.27 | $50.31 | $55.27 | $52.76 | 63,954 |
2020-03-12 | $51.16 | $52.99 | $49.18 | $49.28 | $47.04 | 72,763 |
2020-03-11 | $57.49 | $58.10 | $55.35 | $55.99 | $53.44 | 322,109 |
2020-03-10 | $59.30 | $59.30 | $56.64 | $59.24 | $56.54 | 53,617 |
2020-03-09 | $55.93 | $58.74 | $55.93 | $56.78 | $54.20 | 51,625 |
2020-03-06 | $61.06 | $62.40 | $61.00 | $62.08 | $59.26 | 54,894 |
2020-03-05 | $64.28 | $64.68 | $63.08 | $63.58 | $60.69 | 122,929 |
2020-03-04 | $65.27 | $66.03 | $64.40 | $66.02 | $63.02 | 30,032 |
2020-03-03 | $66.06 | $66.86 | $63.91 | $64.78 | $61.83 | 56,969 |
2020-03-02 | $63.58 | $66.30 | $63.17 | $66.30 | $63.28 | 69,090 |
2020-02-28 | $63.52 | $64.50 | $62.06 | $63.38 | $60.50 | 45,980 |
2020-02-27 | $66.39 | $67.48 | $65.44 | $65.44 | $62.46 | 51,953 |
2020-02-26 | $67.75 | $68.63 | $67.45 | $67.70 | $64.62 | 26,893 |
2020-02-25 | $69.18 | $69.18 | $66.99 | $67.29 | $64.23 | 27,789 |
2020-02-24 | $69.23 | $69.55 | $68.81 | $69.02 | $65.88 | 19,949 |
2020-02-21 | $71.95 | $71.95 | $70.82 | $71.00 | $67.77 | 19,337 |
2020-02-20 | $72.14 | $72.96 | $71.92 | $72.21 | $68.92 | 17,303 |
2020-02-19 | $71.72 | $72.20 | $71.72 | $71.82 | $68.55 | 32,844 |
2020-02-18 | $71.65 | $71.66 | $71.30 | $71.58 | $68.32 | 6,534 |
2020-02-14 | $71.70 | $71.99 | $71.70 | $71.99 | $68.71 | 13,484 |
2020-02-13 | $71.44 | $71.73 | $71.21 | $71.57 | $68.31 | 18,600 |
2020-02-12 | $71.73 | $71.80 | $71.40 | $71.68 | $68.42 | 12,359 |
2020-02-11 | $71.61 | $72.14 | $71.61 | $71.70 | $68.44 | 12,214 |
2020-02-10 | $71.21 | $71.35 | $71.01 | $71.35 | $68.10 | 8,190 |
2020-02-07 | $71.39 | $71.60 | $71.23 | $71.29 | $68.05 | 7,370 |
2020-02-06 | $72.36 | $72.36 | $71.35 | $71.61 | $68.35 | 9,895 |
2020-02-05 | $72.23 | $72.38 | $71.67 | $72.05 | $68.77 | 14,717 |
2020-02-04 | $71.57 | $72.45 | $71.46 | $71.55 | $68.29 | 15,921 |
2020-02-03 | $70.91 | $71.54 | $70.67 | $70.67 | $67.45 | 11,335 |
2020-01-31 | $71.41 | $71.41 | $70.39 | $70.48 | $67.27 | 30,921 |
2020-01-30 | $70.14 | $71.88 | $70.14 | $71.88 | $68.61 | 22,893 |
2020-01-29 | $70.92 | $71.17 | $70.50 | $70.68 | $67.46 | 8,542 |
2020-01-28 | $70.26 | $70.83 | $70.21 | $70.66 | $67.45 | 9,322 |
2020-01-27 | $69.10 | $70.15 | $69.10 | $69.87 | $66.69 | 15,846 |
2020-01-24 | $71.20 | $71.24 | $70.33 | $70.57 | $67.36 | 21,646 |
2020-01-23 | $71.41 | $71.46 | $70.89 | $71.30 | $68.06 | 20,121 |
2020-01-22 | $71.79 | $72.00 | $71.64 | $71.80 | $68.53 | 7,407 |
2020-01-21 | $71.69 | $71.97 | $71.65 | $71.67 | $68.41 | 12,652 |
2020-01-17 | $72.10 | $72.34 | $71.97 | $72.04 | $68.76 | 20,746 |
2020-01-16 | $70.85 | $72.00 | $70.85 | $72.00 | $68.72 | 22,423 |
2020-01-15 | $69.99 | $70.80 | $69.77 | $70.46 | $67.25 | 15,682 |
2020-01-14 | $70.68 | $70.75 | $70.27 | $70.37 | $67.17 | 20,094 |
2020-01-13 | $70.17 | $70.53 | $70.09 | $70.53 | $67.32 | 27,519 |
2020-01-10 | $70.30 | $70.35 | $69.90 | $69.99 | $66.81 | 8,129 |
2020-01-09 | $70.08 | $70.58 | $70.05 | $70.41 | $67.21 | 11,143 |
2020-01-08 | $69.42 | $69.84 | $69.34 | $69.61 | $66.44 | 39,309 |
2020-01-07 | $69.04 | $69.42 | $69.04 | $69.28 | $66.13 | 7,675 |
2020-01-06 | $68.49 | $69.10 | $68.26 | $69.10 | $65.96 | 19,352 |
2020-01-03 | $68.70 | $68.99 | $68.52 | $68.95 | $65.81 | 34,341 |
2020-01-02 | $68.84 | $69.35 | $68.67 | $69.34 | $66.19 | 10,522 |
2019-12-31 | $68.37 | $68.56 | $68.26 | $68.50 | $65.38 | 10,527 |
2019-12-30 | $68.98 | $68.98 | $68.38 | $68.44 | $65.33 | 9,334 |
2019-12-27 | $68.99 | $68.99 | $68.82 | $68.88 | $65.75 | 14,912 |
2019-12-26 | $68.73 | $69.07 | $68.73 | $68.92 | $65.78 | 4,580 |
2019-12-24 | $68.57 | $68.66 | $68.45 | $68.60 | $65.48 | 2,336 |
2019-12-23 | $68.76 | $68.84 | $68.50 | $68.54 | $65.42 | 4,742 |
2019-12-20 | $69.02 | $69.02 | $68.61 | $68.61 | $65.49 | 5,908 |
2019-12-19 | $68.26 | $68.80 | $68.26 | $68.79 | $65.66 | 43,358 |
2019-12-18 | $69.20 | $69.20 | $68.33 | $68.35 | $65.24 | 16,115 |
2019-12-17 | $68.69 | $68.99 | $68.69 | $68.88 | $65.75 | 10,707 |
2019-12-16 | $68.76 | $69.05 | $68.52 | $68.59 | $65.47 | 23,786 |
2019-12-13 | $68.72 | $69.00 | $68.34 | $68.50 | $65.16 | 12,467 |
2019-12-12 | $67.94 | $68.98 | $67.94 | $68.76 | $65.41 | 15,519 |
2019-12-11 | $68.14 | $68.20 | $67.93 | $67.95 | $64.63 | 11,507 |
2019-12-10 | $68.18 | $68.25 | $67.99 | $68.05 | $64.73 | 16,959 |
2019-12-09 | $68.50 | $68.50 | $68.14 | $68.16 | $64.83 | 10,933 |
2019-12-06 | $68.49 | $68.91 | $68.49 | $68.69 | $65.34 | 27,848 |
2019-12-05 | $68.11 | $68.27 | $67.78 | $68.01 | $64.69 | 17,909 |
2019-12-04 | $67.47 | $68.07 | $67.47 | $67.94 | $64.63 | 11,018 |
2019-12-03 | $67.39 | $67.41 | $66.86 | $67.30 | $64.02 | 22,690 |
2019-12-02 | $68.47 | $68.47 | $67.95 | $67.95 | $64.63 | 32,104 |
2019-11-29 | $68.34 | $68.58 | $68.22 | $68.36 | $65.02 | 1,886 |
2019-11-27 | $68.69 | $68.72 | $68.25 | $68.46 | $65.12 | 14,108 |
2019-11-26 | $68.82 | $68.82 | $68.32 | $68.55 | $65.21 | 21,741 |
2019-11-25 | $68.02 | $68.82 | $68.02 | $68.78 | $65.42 | 35,079 |
2019-11-22 | $67.45 | $67.88 | $67.44 | $67.84 | $64.53 | 27,357 |
2019-11-21 | $68.30 | $68.30 | $67.40 | $67.40 | $64.11 | 71,298 |
2019-11-20 | $66.87 | $67.44 | $66.87 | $67.39 | $64.10 | 42,910 |
2019-11-19 | $66.90 | $67.37 | $66.86 | $67.28 | $64.00 | 15,021 |
2019-11-18 | $66.55 | $66.86 | $66.48 | $66.84 | $63.58 | 23,716 |
2019-11-15 | $66.73 | $66.82 | $66.60 | $66.74 | $63.48 | 19,727 |
2019-11-14 | $65.94 | $66.39 | $65.94 | $66.38 | $63.14 | 10,316 |
2019-11-13 | $65.84 | $66.19 | $65.84 | $66.03 | $62.81 | 9,687 |
2019-11-12 | $65.73 | $66.14 | $65.68 | $66.08 | $62.86 | 30,055 |
2019-11-11 | $65.58 | $65.95 | $65.58 | $65.73 | $62.52 | 6,922 |
2019-11-08 | $65.87 | $65.97 | $65.69 | $65.80 | $62.59 | 6,093 |
2019-11-07 | $65.71 | $66.07 | $65.71 | $65.82 | $62.61 | 16,105 |
2019-11-06 | $65.14 | $65.37 | $64.97 | $65.29 | $62.10 | 21,306 |
2019-11-05 | $65.41 | $65.60 | $65.06 | $65.21 | $62.03 | 13,443 |
2019-11-04 | $65.21 | $65.47 | $65.05 | $65.25 | $62.07 | 52,370 |
2019-11-01 | $64.84 | $65.04 | $64.74 | $64.90 | $61.73 | 30,710 |
2019-10-31 | $64.58 | $64.58 | $64.10 | $64.44 | $61.30 | 6,946 |
2019-10-30 | $64.58 | $64.91 | $64.25 | $64.76 | $61.60 | 17,449 |
2019-10-29 | $64.21 | $64.65 | $64.21 | $64.35 | $61.21 | 21,508 |
2019-10-28 | $64.01 | $64.41 | $64.01 | $64.35 | $61.21 | 13,875 |
2019-10-25 | $63.70 | $63.83 | $63.61 | $63.67 | $60.56 | 16,874 |
2019-10-24 | $63.75 | $63.75 | $63.41 | $63.68 | $60.57 | 12,222 |
2019-10-23 | $63.37 | $63.58 | $63.19 | $63.57 | $60.47 | 10,115 |
2019-10-22 | $63.85 | $63.90 | $63.24 | $63.26 | $60.17 | 12,373 |
2019-10-21 | $63.88 | $63.88 | $63.61 | $63.67 | $60.56 | 12,469 |
2019-10-18 | $63.30 | $63.74 | $63.30 | $63.60 | $60.50 | 15,247 |
2019-10-17 | $63.42 | $63.42 | $63.20 | $63.30 | $60.21 | 16,916 |
2019-10-16 | $63.06 | $63.09 | $62.79 | $62.93 | $59.86 | 10,080 |
2019-10-15 | $62.75 | $63.48 | $62.66 | $63.24 | $60.15 | 66,191 |
2019-10-14 | $62.37 | $62.80 | $62.37 | $62.66 | $59.60 | 405,352 |
2019-10-11 | $62.91 | $63.07 | $62.57 | $62.57 | $59.52 | 44,654 |
2019-10-10 | $61.47 | $62.23 | $61.47 | $62.01 | $58.98 | 368,312 |
2019-10-09 | $61.10 | $61.49 | $61.10 | $61.28 | $58.29 | 15,133 |
2019-10-08 | $61.01 | $61.19 | $60.65 | $60.76 | $57.80 | 19,203 |
2019-10-07 | $61.53 | $61.84 | $61.38 | $61.54 | $58.54 | 17,279 |
2019-10-04 | $60.65 | $61.68 | $60.60 | $61.68 | $58.67 | 31,671 |
2019-10-03 | $60.38 | $60.48 | $59.71 | $60.35 | $57.41 | 48,471 |
2019-10-02 | $61.34 | $61.34 | $60.23 | $60.27 | $57.33 | 35,602 |
2019-10-01 | $63.30 | $63.30 | $61.59 | $61.72 | $58.71 | 68,385 |
2019-09-30 | $64.76 | $64.76 | $64.28 | $64.31 | $61.17 | 31,824 |
2019-09-27 | $65.07 | $65.07 | $64.35 | $64.51 | $61.36 | 55,098 |
2019-09-26 | $65.15 | $65.24 | $64.63 | $64.65 | $61.50 | 33,497 |
2019-09-25 | $64.60 | $65.29 | $64.59 | $65.24 | $62.06 | 16,734 |
2019-09-24 | $65.52 | $65.57 | $64.52 | $64.70 | $61.54 | 10,899 |
2019-09-23 | $65.48 | $65.86 | $65.39 | $65.78 | $62.35 | 5,607 |
2019-09-20 | $66.27 | $66.54 | $65.79 | $65.80 | $62.36 | 5,719 |
2019-09-19 | $66.69 | $66.80 | $66.19 | $66.19 | $62.73 | 15,945 |
2019-09-18 | $66.29 | $66.80 | $65.96 | $66.75 | $63.27 | 19,054 |
2019-09-17 | $65.99 | $66.54 | $65.99 | $66.51 | $63.04 | 25,403 |
2019-09-16 | $65.71 | $66.14 | $65.71 | $66.14 | $62.69 | 8,301 |
2019-09-13 | $66.34 | $66.43 | $66.13 | $66.13 | $62.68 | 9,917 |
2019-09-12 | $65.20 | $66.09 | $65.20 | $65.98 | $62.54 | 13,440 |
2019-09-11 | $65.28 | $65.47 | $64.95 | $65.47 | $62.05 | 28,935 |
2019-09-10 | $65.47 | $65.55 | $64.97 | $65.20 | $61.80 | 3,710 |
2019-09-09 | $66.09 | $66.35 | $65.59 | $65.65 | $62.22 | 28,357 |
2019-09-06 | $65.51 | $65.93 | $65.51 | $65.62 | $62.19 | 10,686 |
2019-09-05 | $65.22 | $65.81 | $65.22 | $65.41 | $62.00 | 32,100 |
2019-09-04 | $64.02 | $64.31 | $63.97 | $64.26 | $60.91 | 9,525 |
2019-09-03 | $63.56 | $63.73 | $63.12 | $63.47 | $60.16 | 15,747 |
2019-08-30 | $64.03 | $64.26 | $63.74 | $64.12 | $60.77 | 8,077 |
2019-08-29 | $63.42 | $63.86 | $63.34 | $63.73 | $60.40 | 21,393 |
2019-08-28 | $62.14 | $62.93 | $62.02 | $62.89 | $59.61 | 6,610 |
2019-08-27 | $62.95 | $62.95 | $62.21 | $62.48 | $59.22 | 13,456 |
2019-08-26 | $62.35 | $62.70 | $62.35 | $62.63 | $59.36 | 15,316 |
2019-08-23 | $63.36 | $63.36 | $61.78 | $62.03 | $58.79 | 8,885 |
2019-08-22 | $63.29 | $63.56 | $63.00 | $63.37 | $60.06 | 22,379 |
2019-08-21 | $63.26 | $63.26 | $62.84 | $63.02 | $59.73 | 19,017 |
2019-08-20 | $62.59 | $63.18 | $62.59 | $62.67 | $59.40 | 7,027 |
2019-08-19 | $63.34 | $63.34 | $62.88 | $63.17 | $59.87 | 9,106 |
2019-08-16 | $61.84 | $62.62 | $61.84 | $62.42 | $59.16 | 49,334 |
2019-08-15 | $61.37 | $61.70 | $61.17 | $61.62 | $58.40 | 7,265 |
2019-08-14 | $61.85 | $62.12 | $61.08 | $61.20 | $58.00 | 13,417 |
2019-08-13 | $62.19 | $63.41 | $62.19 | $63.08 | $59.79 | 22,800 |
2019-08-12 | $62.84 | $62.84 | $62.04 | $62.15 | $58.91 | 23,554 |
2019-08-09 | $63.28 | $63.80 | $63.02 | $63.56 | $60.24 | 23,920 |
2019-08-08 | $63.21 | $63.50 | $62.86 | $63.50 | $60.18 | 17,587 |
2019-08-07 | $62.34 | $63.01 | $61.68 | $62.86 | $59.58 | 77,424 |
2019-08-06 | $62.57 | $63.43 | $62.31 | $63.43 | $60.12 | 12,590 |
2019-08-05 | $63.00 | $63.01 | $61.69 | $62.09 | $58.85 | 54,373 |
2019-08-02 | $64.16 | $64.35 | $63.42 | $64.10 | $60.75 | 38,921 |
2019-08-01 | $65.00 | $65.44 | $63.96 | $64.25 | $60.90 | 37,790 |
2019-07-31 | $65.46 | $65.62 | $64.92 | $65.20 | $61.80 | 14,567 |
2019-07-30 | $65.46 | $65.65 | $65.23 | $65.59 | $62.17 | 10,737 |
2019-07-29 | $66.35 | $66.35 | $65.69 | $65.69 | $62.26 | 9,918 |
2019-07-26 | $66.09 | $66.47 | $66.09 | $66.43 | $62.96 | 8,241 |
2019-07-25 | $66.44 | $66.47 | $65.80 | $66.03 | $62.58 | 12,968 |
2019-07-24 | $66.28 | $66.43 | $65.63 | $66.40 | $62.93 | 39,663 |
2019-07-23 | $66.24 | $66.62 | $66.15 | $66.55 | $63.08 | 47,975 |
2019-07-22 | $65.81 | $66.16 | $65.58 | $66.05 | $62.60 | 20,827 |
2019-07-19 | $66.06 | $66.46 | $65.89 | $65.89 | $62.45 | 19,683 |
2019-07-18 | $65.32 | $66.12 | $65.32 | $65.99 | $62.54 | 63,369 |
2019-07-17 | $65.74 | $65.74 | $65.32 | $65.34 | $61.93 | 21,586 |
2019-07-16 | $65.92 | $66.29 | $65.74 | $65.89 | $62.45 | 31,667 |
2019-07-15 | $66.03 | $66.03 | $65.43 | $65.55 | $62.13 | 37,872 |
2019-07-12 | $65.58 | $65.99 | $65.55 | $65.96 | $62.52 | 38,422 |
2019-07-11 | $64.50 | $65.45 | $64.50 | $65.45 | $62.03 | 17,513 |
2019-07-10 | $64.63 | $64.94 | $64.36 | $64.44 | $61.08 | 8,763 |
2019-07-09 | $63.89 | $64.67 | $63.89 | $64.67 | $61.29 | 16,171 |
2019-07-08 | $64.62 | $64.66 | $64.05 | $64.21 | $60.86 | 15,462 |
2019-07-05 | $64.57 | $64.98 | $64.57 | $64.95 | $61.56 | 41,292 |
2019-07-03 | $64.15 | $64.50 | $64.08 | $64.43 | $61.07 | 9,986 |
2019-07-02 | $63.54 | $63.97 | $63.37 | $63.97 | $60.63 | 24,052 |
2019-07-01 | $63.79 | $64.19 | $63.48 | $63.78 | $60.45 | 29,642 |
2019-06-28 | $63.44 | $63.44 | $62.92 | $63.14 | $59.84 | 15,635 |
2019-06-27 | $61.99 | $62.80 | $61.99 | $62.62 | $59.35 | 32,824 |
2019-06-26 | $62.32 | $62.36 | $61.80 | $61.80 | $58.57 | 14,943 |
2019-06-25 | $62.47 | $62.47 | $61.88 | $62.18 | $58.93 | 14,480 |
2019-06-24 | $63.00 | $63.32 | $62.49 | $62.49 | $59.23 | 11,003 |
2019-06-21 | $62.88 | $63.54 | $62.88 | $63.04 | $59.75 | 14,252 |
2019-06-20 | $63.11 | $63.11 | $62.32 | $62.97 | $59.68 | 40,571 |
2019-06-19 | $62.79 | $63.18 | $62.61 | $62.65 | $59.38 | 8,323 |
2019-06-18 | $61.94 | $63.03 | $61.94 | $62.64 | $59.37 | 8,682 |
2019-06-17 | $62.43 | $62.64 | $61.95 | $61.95 | $58.72 | 5,342 |
2019-06-14 | $62.89 | $62.89 | $62.31 | $62.66 | $59.18 | 8,484 |
2019-06-13 | $63.00 | $63.05 | $62.64 | $62.77 | $59.28 | 45,870 |
2019-06-12 | $63.47 | $63.47 | $62.63 | $62.85 | $59.36 | 10,067 |
2019-06-11 | $64.37 | $64.58 | $63.38 | $63.66 | $60.12 | 11,073 |
2019-06-10 | $63.83 | $64.41 | $63.71 | $64.06 | $60.50 | 17,344 |
2019-06-07 | $63.30 | $63.55 | $63.29 | $63.42 | $59.89 | 12,021 |
2019-06-06 | $62.81 | $63.50 | $62.64 | $63.30 | $59.78 | 9,012 |
2019-06-05 | $62.36 | $62.88 | $62.20 | $62.86 | $59.36 | 25,071 |
2019-06-04 | $61.18 | $62.29 | $61.18 | $62.26 | $58.80 | 28,104 |
2019-06-03 | $60.31 | $60.74 | $60.26 | $60.50 | $57.14 | 27,651 |
2019-05-31 | $60.39 | $60.68 | $60.28 | $60.35 | $56.99 | 14,716 |
2019-05-30 | $61.31 | $61.61 | $61.02 | $61.12 | $57.72 | 5,860 |
2019-05-29 | $60.62 | $61.23 | $60.38 | $61.22 | $57.82 | 27,326 |
2019-05-28 | $61.69 | $61.96 | $61.00 | $61.00 | $57.61 | 26,651 |
2019-05-24 | $61.57 | $61.85 | $61.48 | $61.84 | $58.40 | 2,864 |
2019-05-23 | $61.51 | $61.51 | $61.06 | $61.40 | $57.99 | 18,084 |
2019-05-22 | $62.48 | $62.53 | $62.08 | $62.09 | $58.64 | 13,511 |
2019-05-21 | $62.60 | $62.88 | $62.53 | $62.69 | $59.20 | 27,571 |
2019-05-20 | $61.73 | $62.36 | $61.73 | $62.30 | $58.84 | 8,789 |
2019-05-17 | $61.78 | $62.44 | $61.78 | $62.03 | $58.58 | 6,933 |
2019-05-16 | $61.98 | $62.67 | $61.95 | $62.38 | $58.91 | 8,479 |
2019-05-15 | $61.65 | $62.04 | $61.65 | $61.72 | $58.29 | 12,141 |
2019-05-14 | $61.77 | $62.65 | $61.77 | $62.24 | $58.78 | 14,709 |
2019-05-13 | $62.24 | $62.24 | $61.49 | $61.68 | $58.25 | 22,788 |
2019-05-10 | $63.01 | $63.42 | $62.47 | $63.42 | $59.89 | 32,339 |
2019-05-09 | $62.50 | $63.28 | $62.34 | $63.20 | $59.69 | 9,498 |
2019-05-08 | $63.05 | $63.50 | $63.04 | $63.04 | $59.53 | 20,324 |
2019-05-07 | $63.50 | $63.82 | $62.92 | $63.27 | $59.75 | 22,261 |
2019-05-06 | $62.88 | $64.32 | $62.62 | $64.18 | $60.61 | 21,896 |
2019-05-03 | $63.43 | $63.95 | $63.43 | $63.94 | $60.38 | 9,171 |
2019-05-02 | $63.19 | $63.55 | $63.02 | $63.16 | $59.65 | 44,947 |
2019-05-01 | $63.92 | $63.92 | $62.98 | $63.23 | $59.71 | 16,633 |
2019-04-30 | $64.02 | $64.09 | $63.35 | $63.83 | $60.28 | 18,866 |
2019-04-29 | $63.34 | $64.12 | $63.34 | $64.01 | $60.45 | 22,710 |
2019-04-26 | $63.04 | $63.29 | $62.77 | $63.27 | $59.75 | 31,331 |
2019-04-25 | $62.56 | $63.21 | $62.45 | $63.06 | $59.55 | 40,229 |
2019-04-24 | $62.83 | $62.83 | $62.40 | $62.65 | $59.17 | 15,367 |
2019-04-23 | $62.70 | $63.10 | $62.45 | $63.00 | $59.50 | 25,227 |
2019-04-22 | $62.95 | $62.95 | $62.65 | $62.76 | $59.27 | 17,964 |
2019-04-18 | $63.28 | $63.43 | $62.93 | $63.12 | $59.61 | 40,767 |
2019-04-17 | $62.79 | $63.36 | $62.62 | $63.29 | $59.77 | 32,783 |
2019-04-16 | $61.94 | $62.55 | $61.90 | $62.52 | $59.04 | 64,931 |
2019-04-15 | $62.25 | $62.31 | $61.71 | $61.79 | $58.35 | 26,232 |
2019-04-12 | $61.96 | $62.60 | $61.96 | $62.33 | $58.86 | 119,171 |
2019-04-11 | $61.24 | $61.39 | $60.92 | $61.12 | $57.72 | 43,243 |
2019-04-10 | $60.90 | $61.09 | $60.75 | $61.06 | $57.66 | 22,951 |
2019-04-09 | $61.07 | $61.07 | $60.66 | $60.78 | $57.40 | 35,824 |
2019-04-08 | $61.20 | $61.33 | $61.00 | $61.33 | $57.92 | 10,362 |
2019-04-05 | $61.33 | $61.40 | $61.17 | $61.28 | $57.87 | 13,095 |
2019-04-04 | $60.69 | $61.28 | $60.69 | $61.15 | $57.75 | 17,741 |
2019-04-03 | $60.80 | $61.11 | $60.42 | $60.74 | $57.36 | 19,649 |
2019-04-02 | $60.10 | $60.46 | $60.04 | $60.42 | $57.06 | 36,107 |
2019-04-01 | $59.36 | $60.25 | $59.33 | $60.17 | $56.82 | 16,481 |
2019-03-29 | $58.90 | $58.93 | $58.76 | $58.78 | $55.51 | 15,312 |
2019-03-28 | $58.15 | $58.48 | $57.92 | $58.48 | $55.23 | 17,089 |
2019-03-27 | $58.23 | $58.43 | $57.76 | $58.04 | $54.81 | 36,179 |
2019-03-26 | $58.22 | $58.47 | $57.85 | $58.30 | $55.06 | 73,564 |
2019-03-25 | $57.72 | $58.01 | $57.34 | $57.72 | $54.51 | 28,121 |
2019-03-22 | $58.56 | $58.56 | $57.37 | $57.67 | $54.46 | 35,079 |
2019-03-21 | $59.04 | $59.56 | $58.78 | $59.17 | $55.88 | 34,003 |
2019-03-20 | $60.47 | $60.47 | $59.21 | $59.33 | $56.03 | 45,171 |
2019-03-19 | $61.72 | $61.85 | $60.85 | $60.97 | $57.25 | 16,520 |
2019-03-18 | $60.78 | $61.47 | $60.78 | $61.38 | $57.63 | 17,490 |
2019-03-15 | $60.65 | $60.91 | $60.53 | $60.65 | $56.94 | 9,541 |
2019-03-14 | $60.40 | $60.50 | $60.17 | $60.48 | $56.79 | 9,471 |
2019-03-13 | $60.22 | $60.50 | $60.21 | $60.34 | $56.65 | 50,723 |
2019-03-12 | $59.82 | $60.15 | $59.78 | $59.96 | $56.30 | 19,282 |
2019-03-11 | $59.44 | $59.93 | $59.44 | $59.71 | $56.06 | 25,749 |
2019-03-08 | $58.84 | $59.19 | $58.73 | $59.18 | $55.56 | 16,920 |
2019-03-07 | $60.35 | $60.55 | $59.21 | $59.49 | $55.86 | 26,847 |
2019-03-06 | $61.30 | $61.30 | $60.51 | $60.51 | $56.81 | 25,943 |
2019-03-05 | $61.37 | $61.37 | $60.96 | $61.24 | $57.50 | 26,708 |
2019-03-04 | $62.74 | $62.82 | $61.35 | $61.68 | $57.91 | 42,235 |
2019-03-01 | $62.17 | $62.72 | $62.17 | $62.51 | $58.69 | 58,913 |
2019-02-28 | $61.90 | $62.09 | $61.63 | $61.77 | $58.00 | 27,957 |
2019-02-27 | $61.74 | $62.06 | $61.64 | $61.91 | $58.13 | 24,867 |
2019-02-26 | $61.59 | $62.16 | $61.59 | $61.77 | $58.00 | 32,594 |
2019-02-25 | $62.00 | $62.48 | $61.73 | $61.75 | $57.98 | 22,854 |
2019-02-22 | $61.20 | $61.61 | $61.20 | $61.61 | $57.84 | 13,186 |
2019-02-21 | $61.44 | $61.49 | $61.06 | $61.20 | $57.46 | 75,216 |
2019-02-20 | $61.41 | $61.57 | $61.11 | $61.54 | $57.78 | 15,825 |
2019-02-19 | $60.95 | $61.69 | $60.85 | $61.56 | $57.80 | 50,640 |
2019-02-15 | $60.67 | $61.17 | $60.67 | $61.16 | $57.42 | 20,600 |
2019-02-14 | $60.58 | $60.70 | $60.06 | $60.34 | $56.65 | 60,954 |
2019-02-13 | $61.20 | $61.53 | $60.94 | $60.95 | $57.23 | 32,040 |
2019-02-12 | $60.51 | $61.27 | $60.51 | $60.89 | $57.17 | 122,821 |
2019-02-11 | $60.31 | $60.31 | $60.00 | $60.11 | $56.44 | 34,912 |
2019-02-08 | $60.03 | $60.13 | $59.46 | $60.13 | $56.46 | 28,003 |
2019-02-07 | $60.68 | $60.68 | $59.81 | $60.31 | $56.63 | 32,799 |
2019-02-06 | $60.96 | $61.18 | $60.63 | $60.83 | $57.11 | 28,316 |
2019-02-05 | $61.31 | $61.33 | $60.74 | $61.12 | $57.39 | 34,163 |
2019-02-04 | $61.05 | $61.26 | $60.43 | $61.26 | $57.52 | 33,784 |
2019-02-01 | $60.65 | $61.46 | $60.65 | $60.94 | $57.22 | 23,127 |
2019-01-31 | $60.34 | $60.59 | $60.00 | $60.58 | $56.88 | 30,417 |
2019-01-30 | $60.34 | $60.91 | $60.25 | $60.60 | $56.90 | 45,235 |
2019-01-29 | $60.83 | $60.83 | $60.33 | $60.54 | $56.84 | 118,249 |
2019-01-28 | $60.50 | $60.88 | $60.38 | $60.86 | $57.14 | 124,921 |
2019-01-25 | $60.90 | $61.20 | $60.81 | $61.05 | $57.32 | 116,687 |
2019-01-24 | $60.36 | $60.80 | $60.33 | $60.51 | $56.81 | 18,622 |
2019-01-23 | $60.91 | $60.91 | $59.93 | $60.56 | $56.86 | 49,653 |
2019-01-22 | $61.03 | $61.11 | $60.28 | $60.67 | $56.96 | 38,688 |
2019-01-18 | $60.76 | $61.47 | $60.47 | $61.44 | $57.69 | 62,226 |
2019-01-17 | $60.05 | $60.73 | $59.78 | $60.37 | $56.68 | 82,494 |
2019-01-16 | $59.44 | $60.70 | $59.34 | $60.47 | $56.78 | 71,656 |
2019-01-15 | $57.89 | $58.51 | $57.70 | $58.50 | $54.93 | 32,665 |
2019-01-14 | $57.42 | $58.21 | $57.42 | $58.00 | $54.46 | 25,000 |
2019-01-11 | $57.46 | $58.04 | $57.28 | $57.97 | $54.43 | 25,011 |
2019-01-10 | $57.43 | $57.88 | $57.28 | $57.75 | $54.22 | 81,827 |
2019-01-09 | $57.63 | $57.92 | $57.43 | $57.70 | $54.18 | 70,795 |
2019-01-08 | $57.75 | $57.85 | $56.75 | $57.38 | $53.87 | 39,480 |
2019-01-07 | $57.14 | $57.73 | $56.73 | $57.19 | $53.70 | 35,547 |
2019-01-04 | $56.14 | $57.52 | $56.14 | $57.35 | $53.85 | 15,631 |
2019-01-03 | $56.10 | $56.36 | $55.33 | $55.33 | $51.95 | 46,572 |
2019-01-02 | $55.16 | $56.69 | $55.16 | $56.45 | $53.00 | 65,196 |
2018-12-31 | $55.74 | $56.06 | $55.34 | $56.03 | $52.61 | 168,178 |
2018-12-28 | $55.61 | $56.06 | $55.10 | $55.43 | $52.04 | 105,017 |
2018-12-27 | $54.02 | $55.39 | $53.67 | $55.39 | $52.01 | 91,196 |
2018-12-26 | $52.74 | $54.86 | $51.96 | $54.86 | $51.51 | 184,462 |
2018-12-24 | $53.12 | $53.56 | $52.54 | $52.67 | $49.45 | 126,888 |
2018-12-21 | $54.70 | $55.37 | $53.55 | $53.61 | $50.34 | 94,402 |
2018-12-20 | $54.73 | $55.40 | $54.39 | $54.55 | $51.22 | 170,453 |
2018-12-19 | $55.68 | $56.59 | $54.91 | $55.13 | $51.76 | 47,521 |
2018-12-18 | $56.23 | $56.67 | $55.50 | $55.76 | $52.35 | 59,935 |
2018-12-17 | $56.41 | $57.02 | $55.70 | $55.92 | $52.50 | 67,570 |
2018-12-14 | $57.16 | $57.83 | $56.78 | $56.92 | $53.21 | 96,400 |
2018-12-13 | $58.45 | $58.45 | $57.53 | $57.66 | $53.90 | 36,851 |
2018-12-12 | $58.47 | $59.07 | $58.27 | $58.28 | $54.48 | 47,114 |
2018-12-11 | $58.74 | $58.92 | $57.77 | $57.82 | $54.05 | 35,651 |
2018-12-10 | $58.11 | $58.18 | $57.00 | $58.06 | $54.28 | 87,405 |
2018-12-07 | $59.20 | $59.92 | $57.97 | $58.20 | $54.41 | 76,998 |
2018-12-06 | $58.27 | $59.35 | $57.79 | $59.31 | $55.45 | 80,359 |
2018-12-04 | $61.67 | $61.67 | $59.19 | $59.41 | $55.54 | 36,513 |
2018-12-03 | $62.53 | $62.53 | $61.45 | $61.69 | $57.67 | 31,301 |
2018-11-30 | $60.75 | $61.36 | $60.50 | $61.36 | $57.36 | 64,582 |
2018-11-29 | $61.34 | $61.43 | $60.84 | $60.94 | $56.97 | 16,133 |
2018-11-28 | $61.49 | $61.70 | $60.66 | $61.65 | $57.63 | 14,634 |
2018-11-27 | $61.34 | $61.34 | $60.87 | $61.11 | $57.13 | 21,007 |
2018-11-26 | $60.61 | $61.47 | $60.58 | $61.08 | $57.10 | 87,915 |
2018-11-23 | $59.91 | $60.41 | $59.80 | $60.04 | $56.13 | 6,961 |
2018-11-21 | $60.31 | $60.85 | $60.20 | $60.32 | $56.39 | 29,731 |
2018-11-20 | $60.83 | $60.83 | $59.81 | $60.01 | $56.10 | 97,412 |
2018-11-19 | $61.78 | $62.05 | $61.00 | $61.33 | $57.33 | 57,925 |
2018-11-16 | $61.29 | $61.91 | $61.18 | $61.79 | $57.76 | 250,068 |
2018-11-15 | $60.19 | $61.51 | $60.10 | $61.51 | $57.50 | 48,701 |
2018-11-14 | $61.70 | $61.86 | $60.00 | $60.59 | $56.64 | 61,209 |
2018-11-13 | $61.00 | $61.73 | $61.00 | $61.13 | $57.15 | 9,975 |
2018-11-12 | $62.47 | $62.57 | $60.86 | $60.94 | $56.97 | 76,482 |
2018-11-09 | $63.20 | $63.27 | $62.43 | $62.59 | $58.51 | 57,504 |
2018-11-08 | $63.16 | $63.72 | $63.16 | $63.57 | $59.43 | 35,799 |
2018-11-07 | $62.98 | $63.52 | $62.45 | $63.42 | $59.29 | 67,894 |
2018-11-06 | $62.05 | $62.56 | $61.82 | $62.52 | $58.45 | 40,568 |
2018-11-05 | $61.59 | $62.19 | $61.59 | $61.92 | $57.89 | 124,500 |
2018-11-02 | $61.61 | $62.32 | $61.28 | $61.65 | $57.63 | 30,520 |
2018-11-01 | $61.07 | $61.46 | $61.02 | $61.27 | $57.28 | 137,072 |
2018-10-31 | $60.37 | $61.44 | $60.37 | $60.90 | $56.93 | 46,630 |
2018-10-30 | $58.82 | $59.87 | $58.82 | $59.84 | $55.94 | 86,020 |
2018-10-29 | $59.08 | $59.60 | $57.99 | $58.59 | $54.77 | 37,212 |
2018-10-26 | $58.09 | $58.87 | $57.86 | $58.40 | $54.59 | 61,030 |
2018-10-25 | $58.61 | $59.06 | $58.25 | $58.80 | $54.97 | 96,151 |
2018-10-24 | $59.58 | $59.58 | $58.14 | $58.20 | $54.41 | 145,022 |
2018-10-23 | $59.54 | $59.95 | $58.57 | $59.61 | $55.73 | 277,267 |
2018-10-22 | $61.26 | $61.43 | $60.34 | $60.34 | $56.41 | 17,205 |
2018-10-19 | $61.02 | $61.48 | $60.89 | $61.21 | $57.22 | 43,023 |
2018-10-18 | $61.79 | $61.95 | $60.70 | $60.96 | $56.99 | 20,219 |
2018-10-17 | $61.51 | $62.15 | $61.02 | $61.97 | $57.93 | 75,136 |
2018-10-16 | $60.73 | $61.65 | $60.28 | $61.64 | $57.62 | 67,315 |
2018-10-15 | $60.30 | $60.51 | $59.87 | $60.08 | $56.17 | 17,851 |
2018-10-12 | $60.88 | $61.05 | $59.52 | $60.33 | $56.40 | 187,798 |
2018-10-11 | $60.95 | $61.41 | $59.58 | $59.91 | $56.01 | 635,154 |
2018-10-10 | $63.16 | $63.16 | $61.28 | $61.29 | $57.30 | 59,598 |
2018-10-09 | $63.00 | $63.42 | $62.76 | $63.18 | $59.06 | 53,125 |
2018-10-08 | $63.23 | $63.27 | $62.67 | $63.25 | $59.13 | 25,856 |
2018-10-05 | $63.70 | $63.94 | $63.04 | $63.33 | $59.20 | 41,899 |
2018-10-04 | $63.03 | $63.87 | $62.96 | $63.55 | $59.41 | 83,035 |
2018-10-03 | $62.59 | $63.25 | $62.50 | $62.95 | $58.85 | 37,303 |
2018-10-02 | $62.30 | $62.37 | $61.76 | $62.24 | $58.18 | 83,336 |
2018-10-01 | $62.55 | $62.66 | $62.16 | $62.35 | $58.29 | 55,231 |
2018-09-28 | $62.58 | $62.76 | $62.15 | $62.23 | $58.18 | 94,651 |
2018-09-27 | $63.23 | $63.38 | $62.84 | $62.84 | $58.75 | 62,606 |
2018-09-26 | $64.23 | $64.23 | $63.06 | $63.12 | $59.01 | 77,382 |
2018-09-25 | $64.81 | $64.81 | $64.24 | $64.38 | $59.93 | 14,444 |
2018-09-24 | $65.06 | $65.06 | $64.50 | $64.64 | $60.17 | 16,092 |
2018-09-21 | $65.66 | $65.66 | $65.07 | $65.11 | $60.61 | 21,171 |
2018-09-20 | $65.44 | $65.67 | $65.17 | $65.44 | $60.92 | 28,728 |
2018-09-19 | $64.19 | $65.14 | $64.19 | $65.04 | $60.55 | 41,647 |
2018-09-18 | $64.00 | $64.27 | $63.76 | $64.19 | $59.75 | 26,918 |
2018-09-17 | $64.58 | $64.58 | $63.76 | $63.83 | $59.42 | 53,234 |
2018-09-14 | $64.07 | $64.82 | $64.07 | $64.57 | $60.11 | 34,583 |
2018-09-13 | $64.04 | $64.28 | $63.77 | $64.03 | $59.61 | 133,515 |
2018-09-12 | $64.52 | $64.52 | $63.59 | $63.80 | $59.39 | 214,837 |
2018-09-11 | $64.37 | $64.78 | $64.09 | $64.55 | $60.09 | 28,367 |
2018-09-10 | $64.83 | $64.88 | $64.47 | $64.47 | $60.01 | 16,525 |
2018-09-07 | $64.68 | $64.83 | $64.45 | $64.61 | $60.15 | 28,161 |
2018-09-06 | $65.32 | $65.41 | $64.32 | $64.48 | $60.02 | 36,513 |
2018-09-05 | $66.00 | $66.11 | $65.32 | $65.37 | $60.85 | 47,751 |
2018-09-04 | $65.59 | $66.09 | $65.49 | $66.09 | $61.52 | 49,587 |
2018-08-31 | $65.44 | $65.76 | $65.34 | $65.76 | $61.22 | 39,207 |
2018-08-30 | $65.76 | $65.89 | $65.59 | $65.69 | $61.15 | 55,873 |
2018-08-29 | $66.02 | $66.19 | $65.69 | $66.03 | $61.47 | 190,768 |
2018-08-28 | $66.12 | $66.36 | $65.89 | $65.92 | $61.36 | 60,373 |
2018-08-27 | $65.12 | $66.26 | $65.12 | $65.96 | $61.40 | 81,388 |
2018-08-24 | $64.81 | $65.16 | $64.80 | $65.02 | $60.53 | 72,318 |
2018-08-23 | $65.00 | $65.10 | $64.57 | $64.67 | $60.20 | 22,145 |
2018-08-22 | $64.58 | $65.19 | $64.58 | $65.06 | $60.56 | 22,985 |
2018-08-21 | $64.67 | $65.20 | $64.44 | $64.82 | $60.34 | 72,195 |
2018-08-20 | $65.16 | $65.45 | $65.15 | $65.28 | $60.77 | 627,536 |
2018-08-17 | $64.87 | $65.14 | $64.72 | $65.05 | $60.55 | 20,315 |
2018-08-16 | $64.70 | $65.19 | $64.68 | $64.88 | $60.40 | 21,581 |
2018-08-15 | $64.24 | $64.60 | $64.04 | $64.30 | $59.86 | 49,295 |
2018-08-14 | $64.08 | $64.72 | $64.08 | $64.65 | $60.18 | 19,622 |
2018-08-13 | $64.58 | $64.70 | $63.93 | $63.93 | $59.51 | 16,161 |
2018-08-10 | $64.37 | $64.61 | $64.07 | $64.48 | $60.02 | 31,766 |
2018-08-09 | $65.05 | $65.27 | $64.89 | $64.90 | $60.42 | 28,128 |
2018-08-08 | $65.24 | $65.24 | $64.98 | $65.02 | $60.53 | 22,142 |
2018-08-07 | $65.06 | $65.84 | $65.06 | $65.26 | $60.75 | 145,560 |
2018-08-06 | $64.77 | $64.97 | $64.62 | $64.85 | $60.37 | 249,683 |
2018-08-03 | $64.95 | $65.02 | $64.58 | $64.75 | $60.28 | 14,603 |
2018-08-02 | $64.72 | $65.04 | $64.51 | $64.83 | $60.35 | 37,257 |
2018-08-01 | $65.46 | $66.20 | $65.11 | $65.24 | $60.73 | 85,837 |
2018-07-31 | $65.41 | $65.41 | $64.73 | $65.24 | $60.73 | 50,268 |
2018-07-30 | $66.44 | $66.45 | $65.12 | $65.16 | $60.66 | 28,680 |
2018-07-27 | $66.72 | $66.76 | $66.08 | $66.36 | $61.77 | 17,848 |
2018-07-26 | $67.14 | $67.29 | $66.78 | $66.78 | $62.17 | 30,531 |
2018-07-25 | $66.91 | $67.04 | $66.43 | $66.94 | $62.31 | 105,877 |
2018-07-24 | $67.16 | $67.46 | $66.73 | $66.93 | $62.30 | 76,122 |
2018-07-23 | $66.18 | $66.87 | $66.18 | $66.83 | $62.21 | 26,517 |
2018-07-20 | $66.05 | $66.32 | $65.81 | $66.21 | $61.63 | 122,860 |
2018-07-19 | $67.00 | $67.07 | $66.17 | $66.26 | $61.68 | 71,048 |
2018-07-18 | $66.45 | $67.20 | $66.45 | $67.19 | $62.55 | 83,975 |
2018-07-17 | $65.50 | $66.12 | $65.44 | $66.04 | $61.48 | 59,882 |
2018-07-16 | $64.91 | $65.48 | $64.91 | $65.33 | $60.82 | 24,610 |
2018-07-13 | $64.86 | $65.03 | $64.26 | $64.76 | $60.28 | 35,423 |
2018-07-12 | $65.11 | $65.11 | $64.56 | $64.87 | $60.39 | 13,250 |
2018-07-11 | $64.49 | $65.06 | $64.43 | $64.75 | $60.28 | 17,812 |
2018-07-10 | $65.38 | $65.38 | $64.81 | $65.00 | $60.51 | 48,161 |
2018-07-09 | $64.26 | $65.38 | $64.26 | $65.24 | $60.73 | 57,096 |
2018-07-06 | $63.43 | $64.23 | $63.34 | $63.99 | $59.57 | 52,551 |
2018-07-05 | $64.04 | $64.28 | $63.29 | $63.49 | $59.10 | 105,746 |
2018-07-03 | $64.81 | $64.85 | $63.70 | $63.80 | $59.39 | 14,374 |
2018-07-02 | $63.79 | $64.56 | $63.58 | $64.56 | $60.10 | 94,468 |
2018-06-29 | $65.09 | $65.14 | $64.11 | $64.11 | $59.68 | 60,720 |
2018-06-28 | $64.33 | $64.91 | $64.14 | $64.62 | $60.15 | 40,447 |
2018-06-27 | $65.66 | $65.74 | $64.40 | $64.40 | $59.95 | 90,136 |
2018-06-26 | $65.66 | $65.86 | $65.32 | $65.47 | $60.95 | 229,191 |
2018-06-25 | $66.75 | $66.86 | $65.25 | $65.79 | $61.07 | 132,279 |
2018-06-22 | $67.70 | $67.89 | $67.03 | $67.03 | $62.22 | 19,784 |
2018-06-21 | $67.50 | $67.71 | $66.66 | $67.40 | $62.56 | 29,287 |
2018-06-20 | $67.75 | $68.09 | $67.73 | $67.74 | $62.88 | 30,209 |
2018-06-19 | $67.40 | $67.65 | $67.04 | $67.48 | $62.63 | 45,187 |
2018-06-18 | $67.78 | $68.07 | $67.47 | $68.06 | $63.17 | 39,236 |
2018-06-15 | $68.01 | $68.42 | $67.56 | $68.19 | $63.29 | 29,109 |
2018-06-14 | $68.82 | $68.82 | $68.15 | $68.43 | $63.52 | 29,545 |
2018-06-13 | $68.57 | $69.39 | $68.49 | $68.61 | $63.68 | 44,799 |
2018-06-12 | $68.87 | $68.96 | $68.12 | $68.51 | $63.59 | 111,222 |
2018-06-11 | $69.07 | $69.15 | $68.72 | $68.72 | $63.79 | 148,793 |
2018-06-08 | $68.61 | $68.95 | $68.43 | $68.91 | $63.96 | 14,851 |
2018-06-07 | $68.98 | $69.17 | $68.27 | $68.69 | $63.76 | 25,958 |
2018-06-06 | $67.76 | $68.80 | $67.76 | $68.79 | $63.85 | 38,028 |
2018-06-05 | $67.44 | $67.60 | $67.06 | $67.54 | $62.69 | 105,793 |
2018-06-04 | $67.48 | $67.60 | $67.18 | $67.55 | $62.70 | 311,087 |
2018-06-01 | $67.08 | $67.40 | $67.07 | $67.21 | $62.38 | 51,304 |
2018-05-31 | $67.01 | $67.22 | $66.35 | $66.46 | $61.69 | 27,130 |
2018-05-30 | $66.88 | $67.41 | $66.58 | $67.15 | $62.33 | 23,384 |
2018-05-29 | $67.25 | $67.37 | $65.81 | $66.13 | $61.38 | 91,237 |
2018-05-25 | $68.02 | $68.08 | $67.64 | $67.98 | $63.10 | 22,922 |
2018-05-24 | $68.29 | $68.46 | $67.46 | $68.27 | $63.37 | 32,070 |
2018-05-23 | $68.56 | $68.60 | $67.97 | $68.57 | $63.65 | 26,698 |
2018-05-22 | $68.98 | $69.39 | $68.85 | $68.99 | $64.04 | 61,114 |
2018-05-21 | $68.58 | $68.99 | $68.58 | $68.85 | $63.91 | 52,769 |
2018-05-18 | $68.65 | $68.65 | $68.22 | $68.22 | $63.32 | 29,120 |
2018-05-17 | $68.34 | $68.81 | $68.03 | $68.62 | $63.69 | 31,070 |
2018-05-16 | $68.05 | $68.67 | $68.05 | $68.38 | $63.47 | 55,538 |
2018-05-15 | $67.80 | $68.36 | $67.80 | $68.11 | $63.22 | 30,591 |
2018-05-14 | $68.43 | $68.46 | $67.86 | $68.08 | $63.19 | 45,972 |
2018-05-11 | $68.15 | $68.50 | $67.96 | $68.22 | $63.32 | 120,570 |
2018-05-10 | $67.92 | $68.41 | $67.71 | $68.16 | $63.27 | 54,956 |
2018-05-09 | $67.18 | $68.05 | $67.00 | $67.94 | $63.06 | 122,752 |
2018-05-08 | $66.53 | $67.26 | $66.53 | $66.87 | $62.07 | 85,374 |
2018-05-07 | $65.96 | $66.72 | $65.89 | $66.51 | $61.73 | 34,359 |
2018-05-04 | $64.73 | $66.08 | $64.61 | $65.65 | $60.94 | 523,118 |
2018-05-03 | $65.34 | $65.39 | $64.00 | $65.05 | $60.38 | 88,123 |
2018-05-02 | $65.87 | $66.28 | $65.55 | $65.67 | $60.95 | 194,840 |
2018-05-01 | $65.71 | $65.94 | $65.19 | $65.94 | $61.21 | 46,224 |
2018-04-30 | $66.16 | $66.71 | $65.80 | $65.81 | $61.08 | 55,900 |
2018-04-27 | $66.03 | $66.30 | $65.67 | $66.07 | $61.33 | 45,551 |
2018-04-26 | $65.61 | $66.42 | $65.31 | $66.18 | $61.43 | 195,390 |
2018-04-25 | $65.83 | $65.97 | $65.05 | $65.59 | $60.88 | 723,599 |
2018-04-24 | $66.92 | $67.10 | $65.42 | $65.80 | $61.08 | 60,515 |
2018-04-23 | $67.26 | $67.49 | $66.35 | $66.68 | $61.89 | 36,498 |
2018-04-20 | $66.89 | $67.52 | $66.80 | $67.09 | $62.27 | 41,075 |
2018-04-19 | $66.30 | $67.04 | $66.30 | $66.91 | $62.11 | 52,220 |
2018-04-18 | $66.73 | $66.96 | $66.15 | $66.20 | $61.45 | 66,235 |
2018-04-17 | $66.75 | $66.81 | $66.27 | $66.52 | $61.74 | 82,893 |
2018-04-16 | $65.79 | $66.49 | $65.79 | $66.14 | $61.39 | 62,594 |
2018-04-13 | $66.69 | $66.71 | $65.17 | $65.45 | $60.75 | 50,030 |
2018-04-12 | $65.57 | $66.43 | $65.57 | $66.08 | $61.34 | 47,510 |
2018-04-11 | $65.08 | $65.52 | $64.62 | $65.13 | $60.45 | 302,064 |
2018-04-10 | $65.54 | $66.08 | $65.17 | $65.66 | $60.95 | 55,103 |
2018-04-09 | $64.80 | $65.77 | $64.50 | $64.58 | $59.94 | 39,642 |
2018-04-06 | $65.39 | $65.64 | $63.78 | $64.35 | $59.73 | 51,766 |
2018-04-05 | $65.82 | $66.50 | $65.72 | $66.15 | $61.40 | 60,110 |
2018-04-04 | $64.01 | $65.52 | $64.00 | $65.35 | $60.66 | 26,438 |
2018-04-03 | $64.50 | $65.07 | $64.04 | $64.99 | $60.32 | 30,719 |
2018-04-02 | $65.42 | $65.77 | $63.32 | $64.10 | $59.50 | 71,155 |
2018-03-29 | $64.54 | $65.66 | $64.30 | $65.43 | $60.73 | 28,132 |
2018-03-28 | $64.32 | $64.66 | $63.29 | $64.11 | $59.51 | 56,080 |
2018-03-27 | $66.01 | $66.17 | $63.90 | $64.33 | $59.71 | 222,746 |
2018-03-26 | $64.71 | $65.79 | $64.23 | $65.69 | $60.97 | 90,215 |
2018-03-23 | $65.69 | $65.69 | $63.53 | $63.55 | $58.99 | 60,849 |
2018-03-22 | $67.57 | $67.67 | $65.50 | $65.61 | $60.90 | 66,738 |
2018-03-21 | $68.48 | $69.19 | $68.17 | $68.36 | $63.27 | 51,840 |
2018-03-20 | $68.30 | $68.88 | $68.30 | $68.49 | $63.39 | 304,896 |
2018-03-19 | $68.68 | $68.79 | $67.43 | $68.11 | $63.04 | 94,930 |
2018-03-16 | $68.45 | $69.17 | $68.45 | $68.81 | $63.69 | 70,659 |
2018-03-15 | $68.83 | $68.83 | $68.20 | $68.46 | $63.37 | 73,801 |
2018-03-14 | $69.39 | $69.39 | $68.43 | $68.58 | $63.48 | 238,172 |
2018-03-13 | $70.46 | $70.46 | $69.11 | $69.21 | $64.06 | 142,591 |
2018-03-12 | $70.31 | $70.58 | $69.99 | $70.28 | $65.05 | 385,417 |
2018-03-09 | $69.01 | $70.23 | $69.01 | $70.19 | $64.97 | 154,837 |
2018-03-08 | $68.21 | $68.58 | $67.59 | $68.43 | $63.34 | 517,897 |
2018-03-07 | $67.13 | $68.15 | $67.13 | $67.97 | $62.91 | 41,062 |
2018-03-06 | $67.22 | $67.87 | $66.74 | $67.87 | $62.82 | 28,024 |
2018-03-05 | $65.42 | $67.15 | $65.42 | $66.86 | $61.88 | 36,138 |
2018-03-02 | $64.91 | $65.92 | $64.43 | $65.79 | $60.89 | 28,647 |
2018-03-01 | $66.31 | $66.44 | $64.96 | $65.38 | $60.51 | 50,399 |
2018-02-28 | $67.12 | $67.53 | $66.28 | $66.29 | $61.36 | 53,202 |
2018-02-27 | $67.00 | $67.79 | $66.87 | $66.87 | $61.89 | 81,978 |
2018-02-26 | $66.13 | $66.92 | $66.00 | $66.86 | $61.88 | 30,852 |
2018-02-23 | $65.20 | $65.85 | $65.20 | $65.85 | $60.95 | 33,904 |
2018-02-22 | $65.89 | $65.89 | $64.83 | $64.96 | $60.13 | 20,870 |
2018-02-21 | $65.91 | $66.66 | $65.63 | $65.64 | $60.75 | 29,346 |
2018-02-20 | $65.78 | $66.41 | $65.63 | $65.94 | $61.03 | 96,849 |
2018-02-16 | $65.99 | $66.12 | $65.75 | $65.90 | $61.00 | 34,666 |
2018-02-15 | $66.09 | $66.18 | $65.22 | $66.11 | $61.19 | 42,390 |
2018-02-14 | $63.96 | $65.67 | $63.96 | $65.62 | $60.74 | 139,832 |
2018-02-13 | $63.62 | $64.20 | $63.41 | $64.10 | $59.33 | 63,319 |
2018-02-12 | $63.39 | $64.42 | $63.10 | $63.89 | $59.14 | 177,530 |
2018-02-09 | $62.92 | $63.30 | $60.87 | $62.87 | $58.19 | 175,794 |
2018-02-08 | $64.67 | $64.67 | $62.08 | $62.08 | $57.46 | 275,019 |
2018-02-07 | $64.16 | $65.29 | $64.16 | $64.46 | $59.66 | 59,079 |
2018-02-06 | $62.12 | $64.71 | $61.41 | $64.52 | $59.72 | 412,729 |
2018-02-05 | $65.16 | $66.35 | $63.06 | $63.57 | $58.84 | 86,263 |
2018-02-02 | $67.28 | $67.68 | $65.94 | $66.00 | $61.09 | 42,333 |
2018-02-01 | $66.12 | $67.57 | $66.12 | $67.57 | $62.54 | 23,047 |
2018-01-31 | $66.25 | $66.72 | $66.13 | $66.30 | $61.37 | 52,483 |
2018-01-30 | $66.26 | $66.70 | $66.02 | $66.04 | $61.13 | 25,631 |
2018-01-29 | $67.02 | $67.34 | $66.65 | $66.71 | $61.75 | 22,464 |
2018-01-26 | $66.77 | $67.05 | $66.54 | $66.99 | $62.00 | 20,734 |
2018-01-25 | $67.29 | $67.29 | $66.55 | $66.78 | $61.81 | 14,903 |
2018-01-24 | $66.97 | $67.45 | $66.40 | $67.24 | $62.24 | 11,834 |
2018-01-23 | $66.90 | $66.97 | $66.62 | $66.83 | $61.86 | 33,543 |
2018-01-22 | $66.50 | $66.90 | $66.34 | $66.90 | $61.92 | 36,664 |
2018-01-19 | $65.79 | $66.61 | $65.79 | $66.58 | $61.63 | 44,856 |
2018-01-18 | $66.21 | $66.21 | $65.68 | $65.81 | $60.91 | 33,020 |
2018-01-17 | $66.07 | $66.20 | $65.25 | $66.07 | $61.15 | 70,866 |
2018-01-16 | $66.87 | $66.96 | $65.56 | $65.77 | $60.88 | 158,578 |
2018-01-12 | $65.80 | $66.21 | $65.74 | $66.18 | $61.25 | 37,406 |
2018-01-11 | $65.71 | $65.71 | $65.10 | $65.54 | $60.66 | 31,014 |
2018-01-10 | $65.07 | $65.63 | $65.07 | $65.30 | $60.44 | 28,516 |
2018-01-09 | $64.46 | $65.28 | $64.46 | $65.04 | $60.20 | 50,083 |
2018-01-08 | $64.02 | $64.42 | $64.02 | $64.31 | $59.52 | 59,218 |
2018-01-05 | $63.93 | $64.11 | $63.69 | $64.09 | $59.32 | 34,086 |
2018-01-04 | $63.58 | $64.16 | $63.58 | $63.79 | $59.04 | 62,298 |
2018-01-03 | $62.76 | $63.42 | $62.76 | $63.14 | $58.44 | 70,448 |
2018-01-02 | $63.16 | $63.16 | $62.50 | $62.75 | $58.08 | 28,594 |
2017-12-29 | $63.16 | $63.16 | $62.77 | $62.77 | $58.10 | 26,471 |
2017-12-28 | $63.04 | $63.04 | $62.68 | $63.02 | $58.33 | 29,576 |
2017-12-27 | $62.96 | $62.99 | $62.76 | $62.82 | $58.14 | 13,545 |
2017-12-26 | $62.97 | $63.06 | $62.72 | $62.93 | $58.25 | 25,962 |
2017-12-22 | $63.35 | $63.35 | $62.82 | $63.11 | $58.41 | 21,270 |
2017-12-21 | $62.78 | $63.35 | $62.78 | $63.24 | $58.53 | 57,709 |
2017-12-20 | $63.29 | $63.29 | $62.55 | $62.61 | $57.95 | 29,021 |
2017-12-19 | $63.79 | $63.79 | $62.84 | $62.84 | $58.16 | 25,121 |
2017-12-18 | $63.68 | $63.77 | $63.14 | $63.32 | $58.39 | 53,248 |
2017-12-15 | $63.00 | $63.26 | $62.48 | $62.97 | $58.07 | 33,853 |
2017-12-14 | $63.01 | $63.05 | $62.26 | $62.38 | $57.52 | 17,610 |
2017-12-13 | $63.60 | $63.60 | $62.81 | $62.82 | $57.93 | 25,792 |
2017-12-12 | $63.14 | $63.87 | $63.09 | $63.57 | $58.62 | 49,828 |
2017-12-11 | $63.18 | $63.22 | $62.72 | $62.87 | $57.97 | 25,336 |
2017-12-08 | $62.90 | $63.11 | $62.31 | $63.04 | $58.13 | 32,553 |
2017-12-07 | $62.00 | $62.70 | $61.97 | $62.53 | $57.66 | 41,835 |
2017-12-06 | $62.21 | $62.44 | $62.07 | $62.10 | $57.26 | 18,447 |
2017-12-05 | $63.40 | $63.45 | $62.37 | $62.41 | $57.55 | 77,689 |
2017-12-04 | $63.21 | $63.55 | $63.00 | $63.13 | $58.21 | 75,164 |
2017-12-01 | $61.84 | $62.18 | $60.88 | $62.18 | $57.34 | 39,411 |
2017-11-30 | $61.50 | $62.37 | $61.31 | $61.66 | $56.86 | 69,908 |
2017-11-29 | $60.72 | $61.57 | $60.72 | $61.12 | $56.36 | 78,303 |
2017-11-28 | $59.19 | $60.35 | $59.12 | $60.27 | $55.58 | 98,590 |
2017-11-27 | $59.07 | $59.45 | $58.99 | $59.16 | $54.55 | 28,950 |
2017-11-24 | $59.27 | $59.29 | $59.08 | $59.09 | $54.49 | 12,060 |
2017-11-22 | $59.48 | $59.48 | $59.00 | $59.06 | $54.46 | 35,047 |
2017-11-21 | $59.04 | $59.41 | $59.04 | $59.34 | $54.72 | 8,557 |
2017-11-20 | $58.16 | $58.92 | $58.16 | $58.85 | $54.27 | 9,285 |
2017-11-17 | $57.90 | $58.19 | $57.85 | $58.08 | $53.56 | 5,907 |
2017-11-16 | $58.10 | $58.28 | $57.96 | $58.07 | $53.55 | 13,030 |
2017-11-15 | $57.59 | $58.12 | $57.38 | $57.75 | $53.25 | 37,949 |
2017-11-14 | $57.84 | $58.00 | $57.68 | $57.97 | $53.46 | 6,066 |
2017-11-13 | $57.36 | $58.17 | $57.36 | $58.12 | $53.59 | 10,425 |
2017-11-10 | $57.65 | $57.81 | $57.64 | $57.69 | $53.20 | 8,194 |
2017-11-09 | $57.33 | $57.63 | $57.02 | $57.63 | $53.14 | 14,602 |
2017-11-08 | $57.23 | $57.71 | $57.23 | $57.61 | $53.12 | 17,744 |
2017-11-07 | $58.22 | $58.24 | $57.24 | $57.32 | $52.86 | 8,961 |
2017-11-06 | $57.90 | $58.00 | $57.72 | $57.94 | $53.43 | 12,120 |
2017-11-03 | $58.43 | $58.43 | $57.88 | $58.02 | $53.50 | 5,365 |
2017-11-02 | $57.68 | $58.61 | $57.59 | $58.51 | $53.95 | 13,419 |
2017-11-01 | $58.25 | $58.33 | $57.58 | $57.58 | $53.10 | 12,973 |
2017-10-31 | $57.88 | $58.28 | $57.73 | $57.98 | $53.46 | 109,927 |
2017-10-30 | $57.84 | $58.05 | $57.66 | $57.80 | $53.30 | 7,426 |
2017-10-27 | $57.78 | $58.10 | $57.51 | $58.07 | $53.55 | 14,856 |
2017-10-26 | $57.84 | $58.19 | $57.74 | $57.95 | $53.43 | 11,347 |
2017-10-25 | $58.28 | $58.28 | $57.20 | $57.63 | $53.14 | 30,172 |
2017-10-24 | $57.97 | $58.10 | $57.84 | $58.04 | $53.52 | 8,672 |
2017-10-23 | $57.88 | $57.93 | $57.53 | $57.65 | $53.16 | 90,288 |
2017-10-20 | $57.74 | $57.99 | $57.63 | $57.83 | $53.33 | 5,805 |
2017-10-19 | $57.30 | $57.31 | $56.99 | $57.31 | $52.85 | 9,589 |
2017-10-18 | $57.38 | $57.77 | $57.38 | $57.69 | $53.20 | 6,644 |
2017-10-17 | $58.02 | $58.07 | $57.13 | $57.17 | $52.72 | 16,943 |
2017-10-16 | $57.58 | $57.80 | $57.58 | $57.80 | $53.30 | 7,786 |
2017-10-13 | $57.78 | $57.78 | $57.48 | $57.61 | $53.12 | 8,682 |
2017-10-12 | $58.22 | $58.22 | $57.83 | $57.84 | $53.34 | 14,352 |
2017-10-11 | $57.95 | $58.17 | $57.71 | $58.14 | $53.61 | 10,957 |
2017-10-10 | $58.19 | $58.19 | $57.82 | $57.98 | $53.46 | 104,605 |
2017-10-09 | $58.19 | $58.19 | $58.02 | $58.04 | $53.52 | 12,146 |
2017-10-06 | $58.58 | $58.86 | $57.89 | $58.11 | $53.58 | 26,868 |
2017-10-05 | $57.99 | $58.71 | $57.99 | $58.55 | $53.99 | 20,163 |
2017-10-04 | $58.18 | $58.18 | $57.79 | $57.97 | $53.46 | 26,170 |
2017-10-03 | $57.97 | $58.12 | $57.70 | $58.12 | $53.59 | 21,175 |
2017-10-02 | $57.14 | $57.67 | $57.14 | $57.67 | $53.18 | 69,220 |
2017-09-29 | $56.81 | $57.31 | $56.81 | $57.16 | $52.71 | 35,074 |
2017-09-28 | $56.79 | $56.96 | $56.51 | $56.93 | $52.50 | 14,598 |
2017-09-27 | $56.17 | $56.85 | $56.17 | $56.70 | $52.28 | 26,673 |
2017-09-26 | $55.64 | $55.70 | $55.51 | $55.60 | $51.27 | 45,684 |
2017-09-25 | $55.62 | $55.80 | $55.46 | $55.58 | $51.10 | 10,333 |
2017-09-22 | $55.41 | $55.80 | $55.41 | $55.78 | $51.28 | 12,505 |
2017-09-21 | $55.35 | $55.64 | $55.24 | $55.60 | $51.12 | 9,428 |
2017-09-20 | $55.00 | $55.58 | $54.90 | $55.43 | $50.96 | 14,953 |
2017-09-19 | $54.99 | $55.16 | $54.95 | $54.97 | $50.54 | 8,525 |
2017-09-18 | $54.27 | $54.71 | $54.27 | $54.60 | $50.20 | 10,012 |
2017-09-15 | $54.07 | $54.20 | $53.94 | $54.10 | $49.74 | 22,707 |
2017-09-14 | $53.94 | $54.23 | $53.94 | $54.07 | $49.71 | 17,425 |
2017-09-13 | $53.77 | $53.95 | $53.66 | $53.95 | $49.60 | 10,236 |
2017-09-12 | $53.37 | $53.88 | $53.37 | $53.86 | $49.52 | 35,360 |
2017-09-11 | $52.94 | $53.41 | $52.94 | $53.24 | $48.95 | 13,547 |
2017-09-08 | $52.53 | $52.84 | $52.43 | $52.47 | $48.24 | 8,428 |
2017-09-07 | $52.81 | $52.81 | $51.86 | $52.07 | $47.87 | 41,023 |
2017-09-06 | $52.86 | $53.05 | $52.58 | $52.81 | $48.55 | 127,492 |
2017-09-05 | $53.62 | $53.62 | $52.55 | $52.63 | $48.39 | 19,107 |
2017-09-01 | $53.65 | $54.00 | $53.65 | $53.89 | $49.55 | 59,913 |
2017-08-31 | $53.57 | $53.72 | $53.51 | $53.58 | $49.26 | 15,886 |
2017-08-30 | $53.21 | $53.58 | $53.21 | $53.42 | $49.11 | 15,828 |
2017-08-29 | $52.82 | $53.27 | $52.80 | $53.14 | $48.86 | 33,088 |
2017-08-28 | $53.70 | $53.70 | $53.23 | $53.37 | $49.07 | 6,827 |
2017-08-25 | $53.61 | $53.71 | $53.51 | $53.53 | $49.21 | 15,103 |
2017-08-24 | $53.60 | $53.63 | $53.37 | $53.37 | $49.07 | 6,140 |
2017-08-23 | $53.33 | $53.63 | $53.30 | $53.43 | $49.12 | 18,146 |
2017-08-22 | $53.12 | $53.60 | $53.11 | $53.49 | $49.18 | 14,942 |
2017-08-21 | $52.80 | $52.84 | $52.52 | $52.83 | $48.57 | 17,683 |
2017-08-18 | $52.80 | $53.23 | $52.62 | $52.95 | $48.68 | 55,574 |
2017-08-17 | $53.83 | $53.83 | $52.96 | $52.99 | $48.72 | 40,854 |
2017-08-16 | $54.45 | $54.45 | $53.96 | $53.97 | $49.62 | 11,083 |
2017-08-15 | $54.53 | $54.53 | $54.15 | $54.16 | $49.79 | 21,711 |
2017-08-14 | $54.28 | $54.38 | $54.15 | $54.17 | $49.80 | 97,392 |
2017-08-11 | $53.71 | $53.95 | $53.39 | $53.52 | $49.21 | 27,670 |
2017-08-10 | $54.35 | $54.35 | $53.67 | $53.69 | $49.36 | 71,926 |
2017-08-09 | $54.29 | $54.70 | $54.09 | $54.68 | $50.27 | 13,574 |
2017-08-08 | $54.79 | $55.24 | $54.66 | $54.67 | $50.26 | 47,055 |
2017-08-07 | $54.96 | $55.06 | $54.91 | $54.95 | $50.52 | 19,365 |
2017-08-04 | $54.96 | $55.06 | $54.72 | $54.93 | $50.50 | 29,546 |
2017-08-03 | $54.68 | $54.70 | $54.53 | $54.54 | $50.14 | 19,409 |
2017-08-02 | $55.04 | $55.08 | $54.60 | $54.83 | $50.41 | 25,640 |
2017-08-01 | $54.90 | $55.10 | $54.80 | $55.09 | $50.65 | 71,839 |
2017-07-31 | $54.75 | $54.92 | $54.62 | $54.82 | $50.40 | 34,901 |
2017-07-28 | $54.49 | $54.71 | $54.49 | $54.65 | $50.24 | 29,401 |
2017-07-27 | $55.05 | $55.05 | $54.32 | $54.60 | $50.20 | 53,625 |
2017-07-26 | $55.14 | $55.29 | $54.83 | $54.88 | $50.46 | 19,382 |
2017-07-25 | $54.82 | $55.19 | $54.76 | $55.10 | $50.66 | 27,664 |
2017-07-24 | $54.25 | $54.43 | $54.24 | $54.37 | $49.99 | 9,717 |
2017-07-21 | $54.35 | $54.42 | $54.12 | $54.31 | $49.93 | 10,024 |
2017-07-20 | $53.93 | $54.26 | $53.93 | $54.05 | $49.69 | 8,437 |
2017-07-19 | $54.15 | $54.16 | $53.70 | $54.00 | $49.65 | 47,369 |
2017-07-18 | $53.72 | $53.93 | $53.45 | $53.93 | $49.58 | 46,325 |
2017-07-17 | $53.69 | $53.97 | $53.58 | $53.81 | $49.47 | 9,005 |
2017-07-14 | $53.95 | $53.95 | $53.47 | $53.74 | $49.41 | 31,771 |
2017-07-13 | $53.83 | $54.22 | $53.77 | $54.14 | $49.77 | 12,413 |
2017-07-12 | $53.62 | $53.89 | $53.47 | $53.76 | $49.43 | 21,206 |
2017-07-11 | $53.96 | $53.96 | $53.55 | $53.67 | $49.34 | 15,572 |
2017-07-10 | $53.86 | $54.05 | $53.56 | $53.88 | $49.54 | 21,130 |
2017-07-07 | $54.01 | $54.01 | $53.64 | $53.81 | $49.47 | 55,478 |
2017-07-06 | $54.10 | $54.24 | $53.73 | $53.75 | $49.42 | 64,833 |
2017-07-05 | $54.20 | $54.29 | $53.92 | $54.19 | $49.82 | 124,955 |
2017-07-03 | $53.53 | $54.19 | $53.53 | $54.08 | $49.72 | 20,664 |
2017-06-30 | $53.59 | $53.69 | $53.20 | $53.29 | $48.99 | 16,122 |
2017-06-29 | $54.20 | $54.20 | $53.07 | $53.36 | $49.06 | 21,084 |
2017-06-28 | $53.24 | $53.47 | $53.08 | $53.35 | $49.05 | 19,278 |
2017-06-27 | $52.55 | $53.13 | $52.55 | $52.77 | $48.52 | 12,288 |
2017-06-26 | $52.35 | $52.59 | $52.03 | $52.52 | $48.10 | 13,352 |
2017-06-23 | $52.28 | $52.33 | $52.05 | $52.14 | $47.75 | 13,722 |
2017-06-22 | $52.51 | $52.57 | $52.36 | $52.40 | $47.99 | 60,455 |
2017-06-21 | $52.93 | $53.06 | $52.59 | $52.65 | $48.22 | 35,229 |
2017-06-20 | $53.40 | $53.40 | $53.08 | $53.14 | $48.66 | 14,864 |
2017-06-19 | $53.12 | $53.69 | $53.10 | $53.51 | $49.00 | 27,018 |
2017-06-16 | $53.05 | $53.05 | $52.82 | $52.89 | $48.44 | 6,232 |
2017-06-15 | $52.93 | $53.19 | $52.93 | $53.04 | $48.57 | 8,527 |
2017-06-14 | $52.88 | $53.34 | $52.61 | $53.32 | $48.83 | 16,032 |
2017-06-13 | $53.11 | $53.35 | $53.09 | $53.29 | $48.80 | 34,470 |
2017-06-12 | $52.71 | $52.94 | $52.55 | $52.90 | $48.44 | 12,710 |
2017-06-09 | $52.01 | $52.80 | $52.01 | $52.63 | $48.20 | 55,588 |
2017-06-08 | $51.01 | $51.99 | $51.01 | $51.75 | $47.39 | 146,884 |
2017-06-07 | $50.63 | $51.09 | $50.63 | $50.97 | $46.68 | 32,430 |
2017-06-06 | $50.29 | $50.55 | $50.29 | $50.46 | $46.21 | 8,932 |
2017-06-05 | $50.29 | $50.88 | $50.29 | $50.62 | $46.36 | 14,250 |
2017-06-02 | $50.10 | $50.55 | $50.10 | $50.27 | $46.04 | 26,423 |
2017-06-01 | $50.03 | $50.56 | $49.75 | $50.56 | $46.30 | 85,272 |
2017-05-31 | $50.21 | $50.21 | $49.35 | $49.83 | $45.63 | 36,251 |
2017-05-30 | $50.38 | $50.38 | $50.10 | $50.13 | $45.91 | 18,754 |
2017-05-26 | $50.52 | $50.69 | $50.43 | $50.65 | $46.38 | 11,139 |
2017-05-25 | $50.34 | $50.77 | $50.34 | $50.60 | $46.34 | 16,310 |
2017-05-24 | $50.20 | $50.26 | $50.01 | $50.20 | $45.97 | 17,428 |
2017-05-23 | $49.87 | $50.27 | $49.41 | $50.11 | $45.89 | 25,545 |
2017-05-22 | $49.88 | $49.98 | $49.60 | $49.80 | $45.61 | 33,351 |
2017-05-19 | $49.35 | $49.97 | $49.35 | $49.66 | $45.48 | 13,060 |
2017-05-18 | $49.04 | $49.46 | $49.04 | $49.30 | $45.15 | 18,833 |
2017-05-17 | $50.22 | $50.30 | $49.01 | $49.06 | $44.93 | 20,586 |
2017-05-16 | $51.23 | $51.23 | $50.73 | $51.03 | $46.73 | 23,519 |
2017-05-15 | $50.56 | $51.15 | $50.56 | $51.08 | $46.78 | 25,554 |
2017-05-12 | $50.52 | $50.52 | $50.23 | $50.43 | $46.18 | 13,263 |
2017-05-11 | $50.89 | $50.89 | $50.27 | $50.72 | $46.45 | 24,229 |
2017-05-10 | $50.89 | $51.06 | $50.75 | $51.04 | $46.74 | 7,700 |
2017-05-09 | $51.04 | $51.23 | $50.98 | $51.02 | $46.72 | 10,646 |
2017-05-08 | $51.17 | $51.17 | $50.82 | $50.91 | $46.62 | 19,267 |
2017-05-05 | $51.23 | $51.24 | $50.98 | $51.16 | $46.85 | 11,719 |
2017-05-04 | $51.59 | $51.59 | $51.17 | $51.30 | $46.98 | 5,353 |
2017-05-03 | $50.98 | $51.39 | $50.98 | $51.37 | $47.04 | 24,244 |
2017-05-02 | $51.08 | $51.11 | $50.76 | $51.10 | $46.80 | 23,399 |
2017-05-01 | $50.92 | $51.13 | $50.79 | $51.03 | $46.73 | 19,665 |
2017-04-28 | $50.77 | $51.08 | $50.67 | $50.72 | $46.45 | 65,302 |
2017-04-27 | $51.52 | $51.52 | $50.57 | $50.70 | $46.43 | 11,968 |
2017-04-26 | $51.30 | $51.74 | $51.20 | $51.46 | $47.13 | 25,562 |
2017-04-25 | $51.51 | $51.64 | $51.34 | $51.35 | $47.03 | 95,332 |
2017-04-24 | $51.20 | $51.35 | $50.98 | $51.05 | $46.75 | 34,303 |
2017-04-21 | $50.52 | $50.58 | $49.98 | $50.12 | $45.90 | 11,828 |
2017-04-20 | $50.08 | $50.62 | $49.90 | $50.52 | $46.26 | 27,505 |
2017-04-19 | $49.76 | $50.00 | $49.52 | $49.61 | $45.43 | 30,206 |
2017-04-18 | $49.33 | $49.55 | $48.96 | $49.43 | $45.27 | 27,224 |
2017-04-17 | $49.12 | $49.73 | $48.95 | $49.69 | $45.50 | 23,466 |
2017-04-13 | $49.37 | $49.77 | $48.98 | $49.01 | $44.88 | 52,991 |
2017-04-12 | $49.93 | $49.93 | $49.43 | $49.50 | $45.33 | 43,587 |
2017-04-11 | $50.01 | $50.01 | $49.49 | $49.98 | $45.77 | 22,510 |
2017-04-10 | $50.41 | $50.72 | $50.02 | $50.20 | $45.97 | 31,412 |
2017-04-07 | $50.12 | $50.67 | $50.12 | $50.46 | $46.21 | 16,345 |
2017-04-06 | $50.05 | $50.62 | $49.87 | $50.47 | $46.22 | 21,237 |
2017-04-05 | $51.03 | $51.10 | $50.00 | $50.02 | $45.81 | 29,283 |
2017-04-04 | $50.66 | $50.92 | $50.51 | $50.61 | $46.35 | 106,500 |
2017-04-03 | $51.30 | $51.30 | $50.42 | $50.86 | $46.58 | 89,793 |
2017-03-31 | $51.13 | $51.53 | $51.09 | $51.26 | $46.94 | 19,398 |
2017-03-30 | $50.77 | $51.42 | $50.72 | $51.37 | $47.04 | 40,303 |
2017-03-29 | $50.99 | $50.99 | $50.48 | $50.69 | $46.42 | 50,623 |
2017-03-28 | $49.92 | $51.01 | $49.91 | $50.76 | $46.48 | 308,705 |
2017-03-27 | $49.54 | $50.12 | $49.17 | $50.04 | $45.83 | 584,697 |
2017-03-24 | $50.84 | $51.07 | $50.33 | $50.58 | $46.32 | 18,267 |
2017-03-23 | $50.80 | $51.36 | $50.79 | $50.96 | $46.44 | 52,323 |
2017-03-22 | $50.59 | $51.10 | $50.39 | $50.82 | $46.31 | 128,153 |
2017-03-21 | $52.79 | $52.99 | $50.94 | $51.02 | $46.49 | 125,657 |
2017-03-20 | $53.03 | $53.13 | $52.73 | $52.74 | $48.06 | 21,121 |
2017-03-17 | $53.85 | $53.85 | $53.10 | $53.11 | $48.39 | 595,864 |
2017-03-16 | $53.37 | $53.88 | $53.37 | $53.75 | $48.98 | 58,091 |
2017-03-15 | $53.00 | $53.40 | $52.79 | $53.10 | $48.39 | 69,676 |
2017-03-14 | $52.90 | $52.96 | $52.59 | $52.94 | $48.24 | 27,717 |
2017-03-13 | $52.91 | $53.27 | $52.89 | $53.10 | $48.39 | 52,503 |
2017-03-10 | $53.12 | $53.24 | $52.57 | $52.89 | $48.19 | 32,229 |
2017-03-09 | $52.76 | $53.09 | $52.66 | $52.83 | $48.14 | 66,945 |
2017-03-08 | $53.03 | $53.32 | $52.60 | $52.61 | $47.94 | 17,010 |
2017-03-07 | $52.86 | $52.86 | $52.59 | $52.65 | $47.98 | 94,543 |
2017-03-06 | $52.83 | $53.01 | $52.61 | $52.90 | $48.20 | 35,818 |
2017-03-03 | $52.92 | $53.28 | $52.76 | $53.11 | $48.39 | 105,719 |
2017-03-02 | $53.81 | $53.81 | $52.85 | $52.88 | $48.18 | 76,214 |
2017-03-01 | $53.01 | $53.97 | $53.01 | $53.78 | $49.00 | 149,439 |
2017-02-28 | $52.50 | $52.58 | $51.78 | $52.16 | $47.53 | 93,366 |
2017-02-27 | $52.78 | $53.09 | $52.63 | $53.08 | $48.37 | 31,538 |
2017-02-24 | $52.65 | $52.90 | $52.55 | $52.80 | $48.11 | 141,782 |
2017-02-23 | $53.55 | $53.55 | $52.90 | $53.20 | $48.48 | 43,329 |
2017-02-22 | $53.19 | $53.56 | $53.19 | $53.40 | $48.66 | 128,752 |
2017-02-21 | $53.59 | $53.74 | $53.41 | $53.41 | $48.67 | 212,180 |
2017-02-17 | $53.04 | $53.39 | $52.90 | $53.35 | $48.61 | 29,673 |
2017-02-16 | $53.73 | $53.73 | $53.16 | $53.38 | $48.64 | 46,742 |
2017-02-15 | $53.41 | $53.81 | $53.22 | $53.72 | $48.95 | 101,133 |
2017-02-14 | $52.84 | $53.32 | $52.72 | $53.21 | $48.49 | 45,885 |
2017-02-13 | $52.67 | $53.06 | $52.51 | $52.88 | $48.18 | 343,626 |
2017-02-10 | $52.47 | $52.47 | $52.07 | $52.17 | $47.54 | 45,360 |
2017-02-09 | $51.54 | $52.31 | $51.53 | $52.19 | $47.56 | 167,600 |
2017-02-08 | $51.98 | $51.98 | $51.17 | $51.37 | $46.81 | 27,635 |
2017-02-07 | $52.12 | $52.31 | $52.00 | $52.03 | $47.41 | 121,635 |
2017-02-06 | $51.85 | $52.13 | $51.74 | $51.94 | $47.33 | 98,500 |
2017-02-03 | $51.52 | $52.09 | $51.52 | $51.98 | $47.36 | 386,058 |
2017-02-02 | $51.28 | $51.49 | $50.71 | $50.92 | $46.40 | 42,245 |
2017-02-01 | $51.95 | $52.37 | $51.68 | $51.77 | $47.17 | 76,095 |
2017-01-31 | $51.53 | $51.72 | $51.24 | $51.58 | $47.00 | 42,211 |
2017-01-30 | $51.58 | $51.58 | $50.97 | $51.54 | $46.96 | 39,271 |
2017-01-27 | $52.04 | $52.04 | $51.72 | $51.83 | $47.23 | 27,778 |
2017-01-26 | $51.80 | $52.13 | $51.73 | $52.00 | $47.38 | 23,674 |
2017-01-25 | $51.34 | $51.75 | $51.11 | $51.72 | $47.13 | 146,280 |
2017-01-24 | $50.39 | $51.10 | $50.34 | $50.84 | $46.33 | 47,077 |
2017-01-23 | $50.22 | $50.37 | $49.86 | $50.22 | $45.76 | 10,020 |
2017-01-20 | $50.24 | $50.36 | $50.02 | $50.28 | $45.82 | 29,960 |
2017-01-19 | $50.36 | $50.36 | $50.00 | $50.12 | $45.67 | 7,015 |
2017-01-18 | $50.02 | $50.43 | $49.49 | $50.37 | $45.90 | 27,513 |
2017-01-17 | $50.97 | $50.97 | $49.89 | $49.92 | $45.49 | 22,531 |
2017-01-13 | $50.99 | $51.51 | $50.96 | $51.04 | $46.51 | 21,649 |
2017-01-12 | $50.89 | $50.89 | $50.10 | $50.76 | $46.25 | 20,801 |
2017-01-11 | $50.75 | $51.03 | $50.55 | $51.03 | $46.50 | 19,873 |
2017-01-10 | $50.71 | $51.03 | $50.57 | $50.75 | $46.24 | 12,167 |
2017-01-09 | $50.96 | $50.96 | $50.49 | $50.69 | $46.19 | 15,693 |
2017-01-06 | $50.87 | $51.31 | $50.70 | $51.15 | $46.61 | 25,718 |
2017-01-05 | $50.77 | $51.01 | $50.15 | $50.64 | $46.14 | 269,364 |
2017-01-04 | $50.07 | $50.98 | $50.06 | $50.94 | $46.42 | 22,866 |
2017-01-03 | $50.16 | $50.38 | $49.43 | $49.89 | $45.46 | 49,579 |
2016-12-30 | $49.56 | $49.58 | $49.33 | $49.48 | $45.09 | 16,060 |
2016-12-29 | $49.76 | $49.76 | $49.24 | $49.40 | $45.01 | 17,819 |
2016-12-28 | $50.43 | $50.43 | $49.72 | $49.73 | $45.31 | 9,198 |
2016-12-27 | $50.47 | $50.47 | $50.27 | $50.34 | $45.87 | 27,493 |
2016-12-23 | $50.06 | $50.30 | $49.93 | $50.26 | $45.80 | 12,566 |
2016-12-22 | $50.56 | $50.56 | $50.00 | $50.10 | $45.65 | 31,598 |
2016-12-21 | $50.82 | $50.82 | $50.40 | $50.49 | $46.01 | 152,514 |
2016-12-20 | $50.89 | $51.03 | $50.66 | $51.01 | $46.31 | 52,965 |
2016-12-19 | $50.32 | $50.46 | $49.95 | $50.34 | $45.70 | 35,498 |
2016-12-16 | $50.95 | $51.01 | $50.25 | $50.31 | $45.67 | 20,918 |
2016-12-15 | $50.74 | $51.20 | $50.54 | $50.80 | $46.12 | 120,915 |
2016-12-14 | $50.44 | $51.11 | $50.30 | $50.43 | $45.78 | 29,204 |
2016-12-13 | $50.71 | $50.89 | $50.35 | $50.58 | $45.92 | 114,942 |
2016-12-12 | $51.09 | $51.14 | $50.45 | $50.60 | $45.94 | 394,713 |
2016-12-09 | $51.19 | $51.19 | $50.84 | $51.09 | $46.38 | 41,925 |
2016-12-08 | $50.76 | $51.22 | $50.48 | $51.11 | $46.40 | 108,227 |
2016-12-07 | $50.39 | $50.61 | $50.08 | $50.53 | $45.87 | 51,695 |
2016-12-06 | $50.00 | $50.14 | $49.52 | $50.13 | $45.51 | 113,104 |
2016-12-05 | $49.79 | $49.98 | $49.47 | $49.71 | $45.13 | 78,524 |
2016-12-02 | $49.43 | $49.43 | $48.89 | $49.08 | $44.56 | 31,668 |
2016-12-01 | $49.05 | $49.52 | $48.91 | $49.51 | $44.95 | 59,728 |
2016-11-30 | $48.71 | $48.71 | $48.51 | $48.55 | $44.08 | 53,511 |
2016-11-29 | $48.01 | $48.26 | $47.99 | $48.05 | $43.62 | 33,663 |
2016-11-28 | $48.27 | $48.32 | $47.78 | $47.85 | $43.44 | 115,578 |
2016-11-25 | $48.59 | $48.59 | $48.35 | $48.51 | $44.04 | 22,257 |
2016-11-23 | $48.26 | $48.50 | $47.92 | $48.47 | $44.00 | 136,693 |
2016-11-22 | $48.25 | $48.29 | $47.83 | $48.19 | $43.75 | 103,987 |
2016-11-21 | $48.10 | $48.11 | $47.81 | $48.08 | $43.65 | 46,163 |
2016-11-18 | $47.71 | $48.12 | $47.71 | $47.94 | $43.52 | 94,986 |
2016-11-17 | $47.22 | $47.71 | $47.22 | $47.71 | $43.31 | 60,742 |
2016-11-16 | $47.00 | $47.11 | $46.72 | $47.06 | $42.72 | 61,887 |
2016-11-15 | $47.00 | $47.32 | $46.23 | $47.32 | $42.96 | 73,451 |
2016-11-14 | $46.69 | $47.35 | $46.60 | $47.02 | $42.69 | 293,145 |
2016-11-11 | $45.41 | $46.20 | $45.41 | $46.14 | $41.89 | 106,030 |
2016-11-10 | $44.83 | $46.10 | $44.83 | $45.66 | $41.45 | 419,693 |
2016-11-09 | $43.14 | $44.45 | $42.52 | $44.24 | $40.16 | 59,439 |
2016-11-08 | $41.89 | $42.28 | $41.73 | $42.15 | $38.27 | 17,740 |
2016-11-07 | $41.78 | $42.10 | $41.78 | $42.05 | $38.18 | 40,615 |
2016-11-04 | $41.04 | $41.40 | $40.78 | $41.01 | $37.23 | 15,052 |
2016-11-03 | $40.99 | $41.27 | $40.92 | $41.00 | $37.22 | 15,147 |
2016-11-02 | $41.06 | $41.13 | $40.78 | $40.88 | $37.11 | 34,267 |
2016-11-01 | $41.52 | $41.52 | $40.95 | $41.22 | $37.42 | 16,179 |
2016-10-31 | $41.66 | $41.66 | $41.43 | $41.45 | $37.63 | 9,047 |
2016-10-28 | $41.72 | $41.83 | $41.19 | $41.47 | $37.65 | 9,551 |
2016-10-27 | $41.79 | $41.88 | $41.64 | $41.68 | $37.84 | 12,543 |
2016-10-26 | $41.44 | $41.60 | $41.32 | $41.56 | $37.73 | 8,937 |
2016-10-25 | $41.75 | $41.79 | $41.49 | $41.51 | $37.69 | 14,156 |
2016-10-24 | $41.94 | $41.94 | $41.73 | $41.77 | $37.92 | 7,236 |
2016-10-21 | $41.42 | $41.88 | $41.35 | $41.85 | $37.99 | 12,336 |
2016-10-20 | $41.76 | $41.86 | $41.46 | $41.52 | $37.69 | 20,957 |
2016-10-19 | $41.64 | $41.92 | $41.64 | $41.87 | $38.01 | 22,738 |
2016-10-18 | $41.63 | $41.75 | $41.44 | $41.53 | $37.70 | 7,882 |
2016-10-17 | $41.62 | $41.75 | $41.05 | $41.13 | $37.34 | 8,949 |
2016-10-14 | $41.67 | $41.75 | $41.44 | $41.67 | $37.83 | 16,675 |
2016-10-13 | $41.15 | $41.24 | $40.66 | $41.16 | $37.37 | 27,029 |
2016-10-12 | $41.71 | $41.77 | $41.50 | $41.52 | $37.69 | 27,534 |
2016-10-11 | $41.89 | $42.11 | $41.41 | $41.67 | $37.83 | 23,360 |
2016-10-10 | $42.26 | $42.30 | $42.04 | $42.05 | $38.18 | 25,899 |
2016-10-07 | $42.08 | $42.08 | $41.73 | $42.05 | $38.18 | 17,458 |
2016-10-06 | $41.79 | $42.02 | $41.79 | $41.98 | $38.11 | 5,682 |
2016-10-05 | $41.58 | $42.13 | $41.58 | $42.04 | $38.17 | 83,121 |
2016-10-04 | $41.37 | $41.72 | $41.24 | $41.40 | $37.59 | 5,071 |
2016-10-03 | $41.30 | $41.39 | $41.12 | $41.24 | $37.44 | 51,637 |
2016-09-30 | $40.97 | $41.60 | $40.97 | $41.60 | $37.77 | 28,425 |
2016-09-29 | $41.37 | $41.55 | $40.59 | $40.87 | $37.10 | 31,819 |
2016-09-28 | $41.21 | $41.31 | $40.82 | $41.30 | $37.49 | 13,163 |
2016-09-27 | $40.63 | $41.05 | $40.57 | $41.05 | $37.27 | 22,861 |
2016-09-26 | $41.42 | $41.42 | $40.81 | $40.87 | $37.10 | 8,299 |
2016-09-23 | $42.15 | $42.22 | $41.83 | $41.85 | $37.87 | 16,817 |
2016-09-22 | $42.38 | $42.40 | $42.14 | $42.23 | $38.21 | 22,151 |
2016-09-21 | $42.17 | $42.17 | $41.80 | $42.04 | $38.04 | 19,196 |
2016-09-20 | $41.99 | $42.02 | $41.75 | $41.80 | $37.82 | 119,425 |
2016-09-19 | $41.82 | $42.16 | $41.61 | $41.78 | $37.81 | 44,934 |
2016-09-16 | $41.71 | $41.74 | $41.41 | $41.54 | $37.59 | 8,110 |
2016-09-15 | $41.11 | $41.94 | $41.11 | $41.83 | $37.85 | 13,932 |
2016-09-14 | $41.24 | $41.36 | $41.15 | $41.16 | $37.24 | 6,490 |
2016-09-13 | $41.55 | $41.63 | $41.04 | $41.25 | $37.33 | 36,508 |
2016-09-12 | $41.07 | $42.00 | $40.95 | $41.95 | $37.96 | 10,972 |
2016-09-09 | $41.61 | $41.82 | $41.37 | $41.37 | $37.43 | 125,708 |
2016-09-08 | $41.58 | $41.89 | $41.58 | $41.81 | $37.83 | 5,127 |
2016-09-07 | $41.41 | $41.61 | $41.41 | $41.61 | $37.65 | 12,090 |
2016-09-06 | $41.80 | $41.94 | $41.27 | $41.45 | $37.51 | 43,065 |
2016-09-02 | $41.69 | $41.84 | $41.52 | $41.84 | $37.86 | 5,877 |
2016-09-01 | $41.84 | $42.03 | $41.25 | $41.53 | $37.58 | 14,480 |
2016-08-31 | $41.83 | $41.91 | $41.45 | $41.76 | $37.79 | 8,391 |
2016-08-30 | $41.31 | $41.83 | $41.31 | $41.83 | $37.85 | 30,152 |
2016-08-29 | $41.10 | $41.50 | $41.10 | $41.29 | $37.36 | 11,027 |
2016-08-26 | $41.07 | $41.07 | $40.89 | $40.94 | $37.05 | 2,176 |
2016-08-25 | $40.63 | $40.78 | $40.63 | $40.78 | $36.90 | 6,217 |
2016-08-24 | $40.76 | $40.90 | $40.65 | $40.65 | $36.78 | 5,988 |
2016-08-23 | $40.87 | $40.92 | $40.79 | $40.79 | $36.91 | 13,779 |
2016-08-22 | $40.59 | $40.72 | $40.51 | $40.66 | $36.79 | 14,151 |
2016-08-19 | $40.58 | $40.78 | $40.53 | $40.76 | $36.88 | 70,272 |
2016-08-18 | $40.50 | $40.70 | $40.46 | $40.65 | $36.78 | 8,057 |
2016-08-17 | $40.39 | $40.60 | $40.20 | $40.55 | $36.69 | 19,622 |
2016-08-16 | $40.43 | $40.58 | $40.37 | $40.38 | $36.54 | 21,501 |
2016-08-15 | $40.10 | $40.53 | $40.10 | $40.51 | $36.66 | 23,974 |
2016-08-12 | $39.85 | $39.98 | $39.69 | $39.98 | $36.18 | 24,207 |
2016-08-11 | $39.98 | $40.08 | $39.98 | $40.06 | $36.25 | 41,446 |
2016-08-10 | $40.11 | $40.11 | $39.81 | $39.91 | $36.11 | 37,989 |
2016-08-09 | $40.14 | $40.25 | $40.08 | $40.11 | $36.29 | 40,595 |
2016-08-08 | $40.17 | $40.30 | $40.03 | $40.10 | $36.29 | 96,919 |
2016-08-05 | $39.59 | $40.13 | $39.59 | $40.10 | $36.29 | 58,654 |
2016-08-04 | $39.22 | $39.33 | $39.18 | $39.29 | $35.55 | 7,807 |
2016-08-03 | $38.55 | $39.37 | $38.55 | $39.23 | $35.50 | 41,448 |
2016-08-02 | $38.87 | $39.05 | $38.35 | $38.49 | $34.83 | 24,270 |
2016-08-01 | $39.19 | $39.29 | $38.96 | $39.05 | $35.34 | 9,235 |
2016-07-29 | $38.94 | $39.25 | $38.94 | $39.20 | $35.47 | 18,914 |
2016-07-28 | $39.07 | $39.29 | $38.93 | $39.19 | $35.46 | 28,700 |
2016-07-27 | $38.92 | $39.21 | $38.92 | $39.11 | $35.39 | 27,008 |
2016-07-26 | $38.64 | $38.90 | $38.62 | $38.89 | $35.19 | 14,911 |
2016-07-25 | $38.65 | $38.71 | $38.56 | $38.69 | $35.01 | 15,557 |
2016-07-22 | $38.51 | $38.72 | $38.48 | $38.71 | $35.03 | 11,061 |
2016-07-21 | $38.59 | $38.59 | $38.34 | $38.47 | $34.81 | 7,970 |
2016-07-20 | $38.70 | $38.70 | $38.28 | $38.60 | $34.93 | 8,864 |
2016-07-19 | $38.24 | $38.63 | $38.17 | $38.45 | $34.79 | 76,318 |
2016-07-18 | $38.37 | $38.46 | $38.29 | $38.42 | $34.77 | 10,575 |
2016-07-15 | $38.38 | $38.43 | $38.06 | $38.31 | $34.67 | 12,552 |
2016-07-14 | $38.18 | $38.21 | $38.08 | $38.18 | $34.55 | 20,594 |
2016-07-13 | $37.81 | $37.81 | $37.37 | $37.58 | $34.01 | 10,480 |
2016-07-12 | $37.21 | $37.80 | $37.21 | $37.73 | $34.14 | 38,873 |
2016-07-11 | $36.90 | $36.96 | $36.78 | $36.86 | $33.35 | 16,196 |
2016-07-08 | $36.45 | $36.72 | $36.45 | $36.64 | $33.15 | 31,798 |
2016-07-07 | $36.00 | $36.00 | $35.64 | $35.96 | $32.54 | 7,765 |
2016-07-06 | $35.03 | $35.61 | $34.97 | $35.51 | $32.13 | 63,288 |
2016-07-05 | $35.55 | $35.55 | $35.06 | $35.28 | $31.92 | 19,354 |
2016-07-01 | $35.95 | $36.25 | $35.80 | $35.87 | $32.46 | 11,685 |
2016-06-30 | $35.61 | $36.08 | $35.35 | $36.08 | $32.65 | 28,492 |
2016-06-29 | $35.07 | $35.54 | $34.93 | $35.54 | $32.16 | 20,812 |
2016-06-28 | $34.61 | $34.81 | $34.28 | $34.66 | $31.36 | 15,314 |
2016-06-27 | $35.23 | $35.23 | $33.93 | $34.01 | $30.77 | 26,684 |
2016-06-24 | $36.31 | $36.63 | $35.63 | $35.71 | $32.31 | 62,730 |
2016-06-23 | $37.70 | $38.27 | $37.66 | $38.27 | $34.63 | 21,481 |
2016-06-22 | $37.04 | $37.41 | $37.04 | $37.24 | $33.70 | 13,747 |
2016-06-21 | $37.31 | $37.36 | $37.01 | $37.08 | $33.55 | 16,891 |
2016-06-20 | $37.60 | $37.96 | $37.38 | $37.38 | $33.68 | 11,337 |
2016-06-17 | $37.17 | $37.51 | $36.96 | $37.06 | $33.40 | 18,449 |
2016-06-16 | $36.65 | $37.15 | $36.42 | $37.14 | $33.47 | 22,245 |
2016-06-15 | $36.99 | $37.51 | $36.98 | $37.02 | $33.36 | 20,296 |
2016-06-14 | $37.25 | $37.45 | $36.68 | $36.86 | $33.22 | 32,252 |
2016-06-13 | $37.44 | $37.80 | $37.37 | $37.40 | $33.70 | 19,289 |
2016-06-10 | $37.78 | $37.98 | $37.55 | $37.68 | $33.95 | 10,882 |
2016-06-09 | $38.47 | $38.47 | $38.09 | $38.27 | $34.49 | 50,084 |
2016-06-08 | $38.77 | $38.90 | $38.69 | $38.71 | $34.88 | 10,117 |
2016-06-07 | $39.15 | $39.15 | $38.74 | $38.76 | $34.93 | 46,520 |
2016-06-06 | $38.72 | $39.24 | $38.72 | $39.24 | $35.36 | 33,257 |
2016-06-03 | $38.92 | $38.92 | $38.28 | $38.67 | $34.85 | 11,900 |
2016-06-02 | $39.43 | $39.51 | $39.30 | $39.49 | $35.59 | 28,119 |
2016-06-01 | $39.18 | $39.67 | $38.91 | $39.61 | $35.69 | 20,200 |
2016-05-31 | $39.68 | $39.76 | $39.36 | $39.48 | $35.58 | 16,303 |
2016-05-27 | $39.21 | $39.47 | $39.21 | $39.47 | $35.57 | 9,185 |
2016-05-26 | $39.38 | $39.38 | $39.00 | $39.12 | $35.25 | 10,269 |
2016-05-25 | $39.24 | $39.62 | $39.24 | $39.40 | $35.50 | 19,750 |
2016-05-24 | $38.22 | $39.04 | $38.22 | $39.01 | $35.15 | 31,077 |
2016-05-23 | $38.00 | $38.11 | $37.87 | $37.99 | $34.23 | 17,866 |
2016-05-20 | $37.84 | $38.17 | $37.80 | $38.04 | $34.28 | 6,034 |
2016-05-19 | $37.91 | $38.04 | $37.43 | $37.61 | $33.89 | 37,785 |
2016-05-18 | $36.88 | $38.16 | $36.88 | $38.15 | $34.38 | 40,714 |
2016-05-17 | $37.07 | $37.34 | $36.88 | $37.00 | $33.34 | 15,901 |
2016-05-16 | $37.31 | $37.40 | $37.13 | $37.17 | $33.49 | 7,904 |
2016-05-13 | $37.35 | $37.61 | $36.97 | $36.99 | $33.33 | 15,624 |
2016-05-12 | $37.71 | $37.71 | $37.20 | $37.44 | $33.74 | 11,828 |
2016-05-11 | $37.65 | $37.76 | $37.39 | $37.39 | $33.69 | 9,299 |
2016-05-10 | $37.20 | $37.82 | $37.20 | $37.78 | $34.04 | 42,709 |
2016-05-09 | $37.22 | $37.22 | $36.86 | $37.02 | $33.36 | 19,229 |
2016-05-06 | $36.80 | $37.18 | $36.67 | $37.06 | $33.40 | 9,369 |
2016-05-05 | $37.02 | $37.21 | $36.94 | $37.04 | $33.38 | 17,501 |
2016-05-04 | $37.06 | $37.54 | $36.92 | $37.10 | $33.43 | 127,116 |
2016-05-03 | $37.68 | $37.68 | $36.96 | $37.29 | $33.60 | 17,477 |
2016-05-02 | $37.80 | $38.14 | $37.48 | $38.10 | $34.33 | 18,923 |
2016-04-29 | $37.85 | $37.85 | $37.37 | $37.67 | $33.95 | 12,196 |
2016-04-28 | $38.60 | $38.66 | $37.94 | $38.00 | $34.24 | 22,035 |
2016-04-27 | $38.89 | $39.03 | $38.66 | $38.87 | $35.03 | 17,964 |
2016-04-26 | $38.70 | $38.97 | $38.60 | $38.96 | $35.11 | 54,261 |
2016-04-25 | $38.77 | $38.90 | $38.43 | $38.57 | $34.76 | 29,962 |
2016-04-22 | $38.97 | $39.15 | $38.84 | $38.95 | $35.10 | 44,690 |
2016-04-21 | $38.49 | $38.75 | $38.47 | $38.54 | $34.73 | 62,374 |
2016-04-20 | $37.84 | $38.39 | $37.78 | $38.37 | $34.58 | 18,349 |
2016-04-19 | $37.48 | $37.81 | $37.40 | $37.80 | $34.06 | 43,476 |
2016-04-18 | $37.25 | $37.57 | $37.12 | $37.52 | $33.81 | 26,815 |
2016-04-15 | $37.71 | $37.71 | $37.25 | $37.34 | $33.65 | 48,299 |
2016-04-14 | $37.41 | $37.87 | $37.40 | $37.65 | $33.93 | 79,546 |
2016-04-13 | $36.60 | $37.52 | $36.60 | $37.52 | $33.81 | 26,907 |
2016-04-12 | $35.90 | $36.37 | $35.69 | $36.24 | $32.66 | 140,232 |
2016-04-11 | $35.62 | $36.14 | $35.62 | $35.75 | $32.22 | 123,560 |
2016-04-08 | $35.81 | $35.89 | $35.37 | $35.43 | $31.93 | 22,951 |
2016-04-07 | $36.60 | $36.60 | $35.43 | $35.63 | $32.10 | 416,991 |
2016-04-06 | $36.73 | $36.90 | $36.61 | $36.85 | $33.21 | 37,060 |
2016-04-05 | $37.14 | $37.14 | $36.53 | $36.56 | $32.95 | 120,886 |
2016-04-04 | $37.83 | $37.83 | $37.38 | $37.41 | $33.71 | 9,980 |
2016-04-01 | $37.24 | $37.92 | $37.24 | $37.90 | $34.15 | 26,971 |
2016-03-31 | $37.41 | $37.62 | $37.39 | $37.43 | $33.73 | 18,530 |
2016-03-30 | $37.36 | $37.78 | $37.19 | $37.40 | $33.70 | 54,880 |
2016-03-29 | $36.51 | $37.19 | $36.42 | $37.17 | $33.49 | 39,500 |
2016-03-28 | $36.98 | $36.98 | $36.63 | $36.82 | $33.18 | 10,606 |
2016-03-24 | $36.60 | $36.87 | $36.51 | $36.85 | $33.21 | 22,886 |
2016-03-23 | $37.38 | $37.43 | $37.13 | $37.14 | $33.47 | 8,014 |
2016-03-22 | $37.61 | $37.98 | $37.51 | $37.80 | $33.83 | 71,015 |
2016-03-21 | $37.99 | $38.30 | $37.69 | $37.86 | $33.88 | 19,928 |
2016-03-18 | $37.77 | $38.11 | $37.74 | $38.11 | $34.10 | 108,698 |
2016-03-17 | $36.82 | $37.74 | $36.69 | $37.60 | $33.65 | 34,266 |
2016-03-16 | $37.03 | $37.42 | $36.71 | $36.91 | $33.03 | 14,598 |
2016-03-15 | $37.26 | $37.27 | $36.98 | $37.20 | $33.28 | 26,470 |
2016-03-14 | $37.60 | $37.67 | $37.53 | $37.63 | $33.67 | 12,615 |
2016-03-11 | $37.06 | $37.74 | $37.06 | $37.71 | $33.75 | 24,322 |
2016-03-10 | $36.81 | $36.88 | $36.24 | $36.69 | $32.83 | 22,319 |
2016-03-09 | $36.85 | $36.86 | $36.39 | $36.57 | $32.73 | 9,654 |
2016-03-08 | $36.91 | $37.03 | $36.59 | $36.68 | $32.82 | 39,789 |
2016-03-07 | $37.12 | $37.34 | $37.01 | $37.27 | $33.35 | 18,187 |
2016-03-04 | $37.24 | $37.55 | $36.96 | $37.33 | $33.41 | 47,225 |
2016-03-03 | $36.61 | $37.08 | $36.47 | $37.07 | $33.17 | 14,442 |
2016-03-02 | $36.50 | $36.61 | $36.33 | $36.61 | $32.76 | 22,568 |
2016-03-01 | $35.57 | $36.47 | $35.44 | $36.47 | $32.64 | 151,697 |
2016-02-29 | $35.70 | $35.79 | $35.36 | $35.36 | $31.64 | 11,619 |
2016-02-26 | $35.57 | $36.01 | $35.57 | $35.79 | $32.03 | 33,060 |
2016-02-25 | $34.74 | $35.24 | $34.68 | $35.23 | $31.53 | 302,199 |
2016-02-24 | $34.21 | $34.71 | $33.72 | $34.66 | $31.02 | 215,369 |
2016-02-23 | $35.03 | $35.19 | $34.61 | $34.68 | $31.03 | 29,881 |
2016-02-22 | $35.44 | $35.68 | $35.02 | $35.14 | $31.45 | 25,273 |
2016-02-19 | $34.66 | $35.18 | $34.61 | $35.05 | $31.37 | 29,781 |
2016-02-18 | $35.36 | $35.36 | $34.73 | $34.83 | $31.17 | 18,361 |
2016-02-17 | $34.78 | $35.36 | $34.78 | $35.22 | $31.52 | 80,357 |
2016-02-16 | $34.44 | $34.60 | $34.05 | $34.45 | $30.83 | 74,040 |
2016-02-12 | $33.47 | $33.76 | $33.15 | $33.76 | $30.21 | 102,954 |
2016-02-11 | $32.99 | $33.33 | $32.69 | $33.12 | $29.64 | 1,079,508 |
2016-02-10 | $34.53 | $35.07 | $33.85 | $33.87 | $30.31 | 143,351 |
2016-02-09 | $33.47 | $34.49 | $33.47 | $34.22 | $30.62 | 186,353 |
2016-02-08 | $34.20 | $34.22 | $33.55 | $34.04 | $30.46 | 126,883 |
2016-02-05 | $35.16 | $35.53 | $34.58 | $34.66 | $31.02 | 72,787 |
2016-02-04 | $34.84 | $35.47 | $34.82 | $35.13 | $31.44 | 271,893 |
2016-02-03 | $35.24 | $35.24 | $33.95 | $34.94 | $31.27 | 337,952 |
2016-02-02 | $35.88 | $35.88 | $34.92 | $35.09 | $31.40 | 124,074 |
2016-02-01 | $36.09 | $36.41 | $35.70 | $36.23 | $32.42 | 157,203 |
2016-01-29 | $35.39 | $36.23 | $35.34 | $36.23 | $32.42 | 141,809 |
2016-01-28 | $35.50 | $35.64 | $35.01 | $35.23 | $31.53 | 963,583 |
2016-01-27 | $35.25 | $35.96 | $35.10 | $35.24 | $31.54 | 28,135 |
2016-01-26 | $34.91 | $35.44 | $34.91 | $35.32 | $31.61 | 133,738 |
2016-01-25 | $35.38 | $35.51 | $34.71 | $34.73 | $31.08 | 76,483 |
2016-01-22 | $34.89 | $35.60 | $34.89 | $35.57 | $31.83 | 153,656 |
2016-01-21 | $35.06 | $35.25 | $34.44 | $34.44 | $30.82 | 157,144 |
2016-01-20 | $35.14 | $35.38 | $34.19 | $35.00 | $31.32 | 111,907 |
2016-01-19 | $36.30 | $36.39 | $35.43 | $35.68 | $31.93 | 69,196 |
2016-01-15 | $35.60 | $36.01 | $35.21 | $35.70 | $31.95 | 40,072 |
2016-01-14 | $36.33 | $36.87 | $35.70 | $36.65 | $32.80 | 179,089 |
2016-01-13 | $37.98 | $37.98 | $35.93 | $36.15 | $32.35 | 188,140 |
2016-01-12 | $37.99 | $38.13 | $37.33 | $37.83 | $33.85 | 46,309 |
2016-01-11 | $37.98 | $38.00 | $37.29 | $37.68 | $33.72 | 46,332 |
2016-01-08 | $38.59 | $38.59 | $37.66 | $37.71 | $33.75 | 64,229 |
2016-01-07 | $38.67 | $39.03 | $38.04 | $38.20 | $34.18 | 113,256 |
2016-01-06 | $39.70 | $39.93 | $39.19 | $39.44 | $35.29 | 94,342 |
2016-01-05 | $40.53 | $40.63 | $40.08 | $40.31 | $36.07 | 42,210 |
2016-01-04 | $40.51 | $40.51 | $40.06 | $40.42 | $36.17 | 66,742 |
2015-12-31 | $41.54 | $41.90 | $41.41 | $41.52 | $37.16 | 15,152 |
2015-12-30 | $41.92 | $42.21 | $41.76 | $41.76 | $37.37 | 29,124 |
2015-12-29 | $41.92 | $42.18 | $41.83 | $42.03 | $37.61 | 78,674 |
2015-12-28 | $41.48 | $41.63 | $41.33 | $41.61 | $37.24 | 19,794 |
2015-12-24 | $41.44 | $41.79 | $41.44 | $41.78 | $37.39 | 5,012 |
2015-12-23 | $41.51 | $41.74 | $41.47 | $41.72 | $37.12 | 40,886 |
2015-12-22 | $40.97 | $41.52 | $40.81 | $41.45 | $36.88 | 44,821 |
2015-12-21 | $40.86 | $40.99 | $40.52 | $40.81 | $36.31 | 40,609 |
2015-12-18 | $41.37 | $41.39 | $40.55 | $40.55 | $36.08 | 75,167 |
2015-12-17 | $42.35 | $42.35 | $41.57 | $41.63 | $37.04 | 17,041 |
2015-12-16 | $42.20 | $42.49 | $41.62 | $42.34 | $37.67 | 22,875 |
2015-12-15 | $41.47 | $41.99 | $41.41 | $41.85 | $37.23 | 79,730 |
2015-12-14 | $40.72 | $41.18 | $40.35 | $40.77 | $36.27 | 41,172 |
2015-12-11 | $41.44 | $41.53 | $40.52 | $40.64 | $36.16 | 68,200 |
2015-12-10 | $41.85 | $42.44 | $41.83 | $42.05 | $37.41 | 23,530 |
2015-12-09 | $42.61 | $42.88 | $41.67 | $41.82 | $37.21 | 58,040 |
2015-12-08 | $42.80 | $43.04 | $42.47 | $42.80 | $38.08 | 17,036 |
2015-12-07 | $43.74 | $43.74 | $43.12 | $43.29 | $38.52 | 27,155 |
2015-12-04 | $42.82 | $43.85 | $42.71 | $43.79 | $38.96 | 46,365 |
2015-12-03 | $43.57 | $43.60 | $42.45 | $42.62 | $37.92 | 25,584 |
2015-12-02 | $43.77 | $43.88 | $43.24 | $43.32 | $38.54 | 90,249 |
2015-12-01 | $43.35 | $43.70 | $43.14 | $43.68 | $38.86 | 56,466 |
2015-11-30 | $43.25 | $43.43 | $43.02 | $43.24 | $38.47 | 45,377 |
2015-11-27 | $42.99 | $43.21 | $42.81 | $43.19 | $38.43 | 46,241 |
2015-11-25 | $42.79 | $42.96 | $42.72 | $42.93 | $38.19 | 13,962 |
2015-11-24 | $42.46 | $42.79 | $42.22 | $42.71 | $38.00 | 178,763 |
2015-11-23 | $42.91 | $43.14 | $42.67 | $42.74 | $38.03 | 307,101 |
2015-11-20 | $42.91 | $43.08 | $42.86 | $42.93 | $38.19 | 16,987 |
2015-11-19 | $42.87 | $42.98 | $42.54 | $42.74 | $38.03 | 438,833 |
2015-11-18 | $42.21 | $42.86 | $42.18 | $42.86 | $38.13 | 57,614 |
2015-11-17 | $42.28 | $42.41 | $41.98 | $42.03 | $37.39 | 180,816 |
2015-11-16 | $41.69 | $42.10 | $41.34 | $42.10 | $37.46 | 283,221 |
2015-11-13 | $41.95 | $42.09 | $41.55 | $41.77 | $37.16 | 25,145 |
2015-11-12 | $42.72 | $42.72 | $42.10 | $42.11 | $37.47 | 35,431 |
2015-11-11 | $43.06 | $43.27 | $42.94 | $42.97 | $38.23 | 25,394 |
2015-11-10 | $42.86 | $43.00 | $42.57 | $42.96 | $38.22 | 35,687 |
2015-11-09 | $43.41 | $43.46 | $42.83 | $43.01 | $38.27 | 30,845 |
2015-11-06 | $43.00 | $43.47 | $42.91 | $43.34 | $38.56 | 56,760 |
2015-11-05 | $42.26 | $42.29 | $41.95 | $42.26 | $37.60 | 34,313 |
2015-11-04 | $42.16 | $42.20 | $41.91 | $41.96 | $37.33 | 32,967 |
2015-11-03 | $41.92 | $42.24 | $41.87 | $42.03 | $37.39 | 49,306 |
2015-11-02 | $41.10 | $42.16 | $41.10 | $42.07 | $37.43 | 19,184 |
2015-10-30 | $41.61 | $41.61 | $40.98 | $41.07 | $36.54 | 60,233 |
2015-10-29 | $41.62 | $41.86 | $41.41 | $41.65 | $37.06 | 326,784 |
2015-10-28 | $40.56 | $41.72 | $40.45 | $41.70 | $37.10 | 38,393 |
2015-10-27 | $40.48 | $40.48 | $40.12 | $40.38 | $35.93 | 36,571 |
2015-10-26 | $40.52 | $40.70 | $40.42 | $40.66 | $36.18 | 17,724 |
2015-10-23 | $40.22 | $40.58 | $40.12 | $40.57 | $36.10 | 74,823 |
2015-10-22 | $39.08 | $40.01 | $39.08 | $39.90 | $35.50 | 51,589 |
2015-10-21 | $39.82 | $39.89 | $38.86 | $38.90 | $34.61 | 16,738 |
2015-10-20 | $39.54 | $39.87 | $39.50 | $39.78 | $35.39 | 80,776 |
2015-10-19 | $39.18 | $39.59 | $39.15 | $39.58 | $35.21 | 20,748 |
2015-10-16 | $39.50 | $39.72 | $39.36 | $39.66 | $35.29 | 22,013 |
2015-10-15 | $38.39 | $39.43 | $38.39 | $39.43 | $35.08 | 49,168 |
2015-10-14 | $38.74 | $38.93 | $38.27 | $38.39 | $34.16 | 26,880 |
2015-10-13 | $38.90 | $39.31 | $38.75 | $38.75 | $34.48 | 76,584 |
2015-10-12 | $38.86 | $39.11 | $38.73 | $39.10 | $34.79 | 35,950 |
2015-10-09 | $39.26 | $39.30 | $38.60 | $38.86 | $34.57 | 44,659 |
2015-10-08 | $39.05 | $39.28 | $38.85 | $39.25 | $34.92 | 25,271 |
2015-10-07 | $39.03 | $39.17 | $38.69 | $39.10 | $34.79 | 40,011 |
2015-10-06 | $39.06 | $39.06 | $38.45 | $38.63 | $34.37 | 87,349 |
2015-10-05 | $38.47 | $39.15 | $38.47 | $39.12 | $34.81 | 32,996 |
2015-10-02 | $37.73 | $38.21 | $36.95 | $38.21 | $34.00 | 31,681 |
2015-10-01 | $38.49 | $38.59 | $37.98 | $38.59 | $34.33 | 37,260 |
2015-09-30 | $38.17 | $38.55 | $38.04 | $38.54 | $34.29 | 37,160 |
2015-09-29 | $37.95 | $37.97 | $37.45 | $37.76 | $33.60 | 90,870 |
2015-09-28 | $39.00 | $39.10 | $37.90 | $37.90 | $33.72 | 238,944 |
2015-09-25 | $39.30 | $39.57 | $39.20 | $39.29 | $34.96 | 12,402 |
2015-09-24 | $39.01 | $39.06 | $38.54 | $38.88 | $34.49 | 20,540 |
2015-09-23 | $39.18 | $39.35 | $39.06 | $39.34 | $34.89 | 18,266 |
2015-09-22 | $39.21 | $39.34 | $38.77 | $39.13 | $34.71 | 62,616 |
2015-09-21 | $39.38 | $39.90 | $39.37 | $39.69 | $35.20 | 23,869 |
2015-09-18 | $39.50 | $39.50 | $39.03 | $39.11 | $34.69 | 573,025 |
2015-09-17 | $40.78 | $41.24 | $39.99 | $40.07 | $35.54 | 314,824 |
2015-09-16 | $40.53 | $40.89 | $40.31 | $40.88 | $36.26 | 15,811 |
2015-09-15 | $40.09 | $40.61 | $40.03 | $40.53 | $35.95 | 25,210 |
2015-09-14 | $40.23 | $40.23 | $39.87 | $39.97 | $35.45 | 14,092 |
2015-09-11 | $40.03 | $40.25 | $39.77 | $40.25 | $35.70 | 87,924 |
2015-09-10 | $39.92 | $40.45 | $39.91 | $40.16 | $35.62 | 34,154 |
2015-09-09 | $40.89 | $41.15 | $39.94 | $39.96 | $35.44 | 46,013 |
2015-09-08 | $39.95 | $40.57 | $39.92 | $40.57 | $35.99 | 13,305 |
2015-09-04 | $39.37 | $39.59 | $39.04 | $39.31 | $34.87 | 69,505 |
2015-09-03 | $39.71 | $40.30 | $39.71 | $39.88 | $35.37 | 39,095 |
iShares U.S. Broker-Dealers ETF (IAI) News Headlines
Recent iShares U.S. Broker-Dealers ETF (IAI) News
Similar Companies to iShares U.S. Broker-Dealers ETF (IAI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |