iShares U.S. Insurance ETF (IAK) Exchange: NYSE ARCA
Data as of May 2, 2025
$130.28 ($0.01) 0.01%
iShares U.S. Insurance ETF - Daily Information
Click for more stock information on iShares U.S. Insurance ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $131.14 |
Previous Close | $130.28 |
High | $131.79 |
Low | $129.81 |
Adjusted Open | $131.14 |
Previous Adjusted Close | $130.28 |
Adjusted High | $131.79 |
Adjusted Low | $129.81 |
About iShares U.S. Insurance ETF (IAK)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Insurance Index (the “Underlying Index”), which measures the performance of the insurance sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). 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 and insurance industries or sectors. 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. Insurance ETF (IAK)
Historical Stock Data for iShares U.S. Insurance ETF (IAK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $131.14 | $131.79 | $129.81 | $130.28 | $130.28 | 110,781 |
2025-04-22 | $127.55 | $130.60 | $127.37 | $130.27 | $130.27 | 216,860 |
2025-04-21 | $128.77 | $129.01 | $124.65 | $125.90 | $125.90 | 56,092 |
2025-04-17 | $129.99 | $130.70 | $128.90 | $129.44 | $129.44 | 63,758 |
2025-04-16 | $130.72 | $132.43 | $129.29 | $129.91 | $129.91 | 85,444 |
2025-04-15 | $131.32 | $132.15 | $130.41 | $130.54 | $130.54 | 49,175 |
2025-04-14 | $130.24 | $131.99 | $130.20 | $131.23 | $131.23 | 50,788 |
2025-04-11 | $127.75 | $129.25 | $126.18 | $129.09 | $129.09 | 82,666 |
2025-04-10 | $128.50 | $129.77 | $125.89 | $128.21 | $128.21 | 72,898 |
2025-04-09 | $121.59 | $130.25 | $120.89 | $130.16 | $130.16 | 107,940 |
2025-04-08 | $126.71 | $128.25 | $121.80 | $122.96 | $122.96 | 99,201 |
2025-04-07 | $122.39 | $125.89 | $119.23 | $122.44 | $122.44 | 250,243 |
2025-04-04 | $133.00 | $133.07 | $124.50 | $125.33 | $125.33 | 228,928 |
2025-04-03 | $135.56 | $138.11 | $135.55 | $136.51 | $136.51 | 75,525 |
2025-04-02 | $137.55 | $138.50 | $136.57 | $138.47 | $138.47 | 47,070 |
2025-04-01 | $138.02 | $138.99 | $136.89 | $138.31 | $138.31 | 74,544 |
2025-03-31 | $135.74 | $138.61 | $135.73 | $137.81 | $137.81 | 112,311 |
2025-03-28 | $137.15 | $138.17 | $135.61 | $136.18 | $136.18 | 46,096 |
2025-03-27 | $137.01 | $137.17 | $135.90 | $137.01 | $137.01 | 99,672 |
2025-03-26 | $136.25 | $137.78 | $136.00 | $136.47 | $136.47 | 47,387 |
2025-03-25 | $136.16 | $136.83 | $134.94 | $135.93 | $135.93 | 94,958 |
2025-03-24 | $134.99 | $135.92 | $134.53 | $135.81 | $135.81 | 86,878 |
2025-03-21 | $134.65 | $135.05 | $133.67 | $133.91 | $133.91 | 45,358 |
2025-03-20 | $134.31 | $135.99 | $134.31 | $134.87 | $134.87 | 185,802 |
2025-03-19 | $134.78 | $135.12 | $133.80 | $134.88 | $134.88 | 88,555 |
2025-03-18 | $137.00 | $137.52 | $135.03 | $135.22 | $135.22 | 114,196 |
2025-03-17 | $135.29 | $138.31 | $134.92 | $137.90 | $137.11 | 97,428 |
2025-03-14 | $133.29 | $135.82 | $132.71 | $135.66 | $134.89 | 75,635 |
2025-03-13 | $131.92 | $133.46 | $131.92 | $132.69 | $131.93 | 56,537 |
2025-03-12 | $133.17 | $133.63 | $130.39 | $131.86 | $131.11 | 101,971 |
2025-03-11 | $133.48 | $133.83 | $131.72 | $132.94 | $132.18 | 166,543 |
2025-03-10 | $133.01 | $135.83 | $132.50 | $133.36 | $132.60 | 79,561 |
2025-03-07 | $133.50 | $134.73 | $132.80 | $134.32 | $133.55 | 30,423 |
2025-03-06 | $133.88 | $134.39 | $132.93 | $134.13 | $133.37 | 72,983 |
2025-03-05 | $133.78 | $135.23 | $133.26 | $134.82 | $134.05 | 65,098 |
2025-03-04 | $136.48 | $136.48 | $133.88 | $133.88 | $133.12 | 85,163 |
2025-03-03 | $136.47 | $137.80 | $136.18 | $137.00 | $137.00 | 77,786 |
2025-02-28 | $134.76 | $136.04 | $133.89 | $136.04 | $136.04 | 119,850 |
2025-02-27 | $131.50 | $134.14 | $131.33 | $133.94 | $133.94 | 33,135 |
2025-02-26 | $132.12 | $132.39 | $130.73 | $131.20 | $131.20 | 29,799 |
2025-02-25 | $131.03 | $132.81 | $130.91 | $132.21 | $132.21 | 69,238 |
2025-02-24 | $128.51 | $130.92 | $128.51 | $130.31 | $130.31 | 81,025 |
2025-02-21 | $129.16 | $129.41 | $127.83 | $127.99 | $127.99 | 50,040 |
2025-02-20 | $129.13 | $129.29 | $127.94 | $129.12 | $129.12 | 29,815 |
2025-02-19 | $128.64 | $129.87 | $128.61 | $129.71 | $129.71 | 17,598 |
2025-02-18 | $128.58 | $129.21 | $128.06 | $129.01 | $129.01 | 16,984 |
2025-02-14 | $129.48 | $129.50 | $128.00 | $128.23 | $128.23 | 41,219 |
2025-02-13 | $128.09 | $129.57 | $127.83 | $129.50 | $129.50 | 42,872 |
2025-02-12 | $128.00 | $128.24 | $127.00 | $127.79 | $127.79 | 42,042 |
2025-02-11 | $128.41 | $129.20 | $127.65 | $128.90 | $128.90 | 15,294 |
2025-02-10 | $129.69 | $129.69 | $128.12 | $128.18 | $128.18 | 27,406 |
2025-02-07 | $130.19 | $130.19 | $129.06 | $129.41 | $129.41 | 24,851 |
2025-02-06 | $130.05 | $130.05 | $128.84 | $129.74 | $129.74 | 27,849 |
2025-02-05 | $128.83 | $129.21 | $128.15 | $129.21 | $129.21 | 29,152 |
2025-02-04 | $128.75 | $129.86 | $128.40 | $128.57 | $128.57 | 24,909 |
2025-02-03 | $127.54 | $129.15 | $126.55 | $128.76 | $128.76 | 66,110 |
2025-01-31 | $129.72 | $129.98 | $128.87 | $128.87 | $128.87 | 39,944 |
2025-01-30 | $130.21 | $130.78 | $129.50 | $130.20 | $130.20 | 22,132 |
2025-01-29 | $128.43 | $131.08 | $128.43 | $129.63 | $129.63 | 24,527 |
2025-01-28 | $130.17 | $130.50 | $128.95 | $129.34 | $129.34 | 24,499 |
2025-01-27 | $126.91 | $130.19 | $126.91 | $130.17 | $130.17 | 32,061 |
2025-01-24 | $126.33 | $126.63 | $125.95 | $126.60 | $126.60 | 78,611 |
2025-01-23 | $127.06 | $127.18 | $126.19 | $126.43 | $126.43 | 55,796 |
2025-01-22 | $128.40 | $128.40 | $126.95 | $126.95 | $126.95 | 55,728 |
2025-01-21 | $128.35 | $129.29 | $127.70 | $127.84 | $127.84 | 70,797 |
2025-01-17 | $128.53 | $129.40 | $128.04 | $128.11 | $128.11 | 53,324 |
2025-01-16 | $126.83 | $128.69 | $126.83 | $128.49 | $128.49 | 59,658 |
2025-01-15 | $126.82 | $127.27 | $126.27 | $126.84 | $126.84 | 81,645 |
2025-01-14 | $122.95 | $125.28 | $122.67 | $125.18 | $125.18 | 66,188 |
2025-01-13 | $120.98 | $122.96 | $120.56 | $122.87 | $122.87 | 152,561 |
2025-01-10 | $123.68 | $124.13 | $121.06 | $121.85 | $121.85 | 212,470 |
2025-01-08 | $125.27 | $125.78 | $123.92 | $125.46 | $125.46 | 47,753 |
2025-01-07 | $125.00 | $126.33 | $124.77 | $125.38 | $125.38 | 41,318 |
2025-01-06 | $126.42 | $126.89 | $124.78 | $124.78 | $124.78 | 57,892 |
2025-01-03 | $126.44 | $126.47 | $125.46 | $126.18 | $126.18 | 71,451 |
2025-01-02 | $127.17 | $127.17 | $125.31 | $125.71 | $125.71 | 53,669 |
2024-12-31 | $126.50 | $126.74 | $125.91 | $126.47 | $126.47 | 53,523 |
2024-12-30 | $125.98 | $126.60 | $125.00 | $126.01 | $126.01 | 92,759 |
2024-12-27 | $127.20 | $128.03 | $126.40 | $126.79 | $126.79 | 41,238 |
2024-12-26 | $127.20 | $127.95 | $127.07 | $127.93 | $127.93 | 40,660 |
2024-12-24 | $126.54 | $127.38 | $126.25 | $127.38 | $127.38 | 8,345 |
2024-12-23 | $125.52 | $126.44 | $125.35 | $126.25 | $126.25 | 28,342 |
2024-12-20 | $124.12 | $126.88 | $124.12 | $126.02 | $126.02 | 75,333 |
2024-12-19 | $124.62 | $125.80 | $124.43 | $124.43 | $124.43 | 45,691 |
2024-12-18 | $127.41 | $127.41 | $123.78 | $123.78 | $123.78 | 66,300 |
2024-12-17 | $128.24 | $128.24 | $127.15 | $127.38 | $127.38 | 52,872 |
2024-12-16 | $130.26 | $130.61 | $129.54 | $129.54 | $128.80 | 50,784 |
2024-12-13 | $129.66 | $130.80 | $129.64 | $130.10 | $129.36 | 31,450 |
2024-12-12 | $129.42 | $130.26 | $128.78 | $128.78 | $128.05 | 30,552 |
2024-12-11 | $129.55 | $129.55 | $128.19 | $129.13 | $128.39 | 71,965 |
2024-12-10 | $131.07 | $131.07 | $128.69 | $129.21 | $128.47 | 50,046 |
2024-12-09 | $133.80 | $134.05 | $131.02 | $131.02 | $130.27 | 46,669 |
2024-12-06 | $135.41 | $135.41 | $133.32 | $133.96 | $133.20 | 43,610 |
2024-12-05 | $135.00 | $136.11 | $134.89 | $135.31 | $134.54 | 29,079 |
2024-12-04 | $135.22 | $135.22 | $134.16 | $134.86 | $134.09 | 39,440 |
2024-12-03 | $136.88 | $136.88 | $135.14 | $135.14 | $134.37 | 51,975 |
2024-12-02 | $138.17 | $138.17 | $136.14 | $136.53 | $135.75 | 52,940 |
2024-11-29 | $138.30 | $138.51 | $138.01 | $138.16 | $138.16 | 12,946 |
2024-11-27 | $138.01 | $139.08 | $137.86 | $138.13 | $138.13 | 144,455 |
2024-11-26 | $136.71 | $137.65 | $136.00 | $137.59 | $137.59 | 35,915 |
2024-11-25 | $136.62 | $137.23 | $136.14 | $136.74 | $136.74 | 64,028 |
2024-11-22 | $135.05 | $136.18 | $134.78 | $136.03 | $136.03 | 39,353 |
2024-11-21 | $133.14 | $135.03 | $132.83 | $134.89 | $134.89 | 71,736 |
2024-11-20 | $132.52 | $132.70 | $131.41 | $132.42 | $132.42 | 29,396 |
2024-11-19 | $132.37 | $132.56 | $131.34 | $132.27 | $132.27 | 46,059 |
2024-11-18 | $133.04 | $133.58 | $132.48 | $133.51 | $133.51 | 79,772 |
2024-11-15 | $132.57 | $133.80 | $132.14 | $132.89 | $132.89 | 48,914 |
2024-11-14 | $132.50 | $132.77 | $131.56 | $132.14 | $132.14 | 34,202 |
2024-11-13 | $132.84 | $133.14 | $132.38 | $132.42 | $132.42 | 36,177 |
2024-11-12 | $132.27 | $133.15 | $132.06 | $132.62 | $132.62 | 83,918 |
2024-11-11 | $132.37 | $133.43 | $132.05 | $132.15 | $132.15 | 55,721 |
2024-11-08 | $130.61 | $131.80 | $130.31 | $131.46 | $131.46 | 43,086 |
2024-11-07 | $131.23 | $131.23 | $129.55 | $129.85 | $129.85 | 42,596 |
2024-11-06 | $132.29 | $132.42 | $129.84 | $131.30 | $131.30 | 153,159 |
2024-11-05 | $124.79 | $126.11 | $124.63 | $126.05 | $126.05 | 29,464 |
2024-11-04 | $125.49 | $125.64 | $124.43 | $124.75 | $124.75 | 36,208 |
2024-11-01 | $126.53 | $127.32 | $125.35 | $125.40 | $125.40 | 44,132 |
2024-10-31 | $127.91 | $128.06 | $126.21 | $126.21 | $126.21 | 69,205 |
2024-10-30 | $128.00 | $129.15 | $128.00 | $128.43 | $128.43 | 85,366 |
2024-10-29 | $128.75 | $129.06 | $127.91 | $127.91 | $127.91 | 40,676 |
2024-10-28 | $128.68 | $129.30 | $128.68 | $128.96 | $128.96 | 35,514 |
2024-10-25 | $130.54 | $130.54 | $127.65 | $127.86 | $127.86 | 89,774 |
2024-10-24 | $131.16 | $131.32 | $130.40 | $130.67 | $130.67 | 37,753 |
2024-10-23 | $130.87 | $130.91 | $130.15 | $130.64 | $130.64 | 57,547 |
2024-10-22 | $131.44 | $131.44 | $129.71 | $131.00 | $131.00 | 42,631 |
2024-10-21 | $133.15 | $133.31 | $131.75 | $131.84 | $131.84 | 38,903 |
2024-10-18 | $133.56 | $133.56 | $132.70 | $133.29 | $133.29 | 28,817 |
2024-10-17 | $132.78 | $133.82 | $132.78 | $133.60 | $133.60 | 43,210 |
2024-10-16 | $130.87 | $132.13 | $130.87 | $131.89 | $131.89 | 43,055 |
2024-10-15 | $131.24 | $132.40 | $130.73 | $130.73 | $130.73 | 80,569 |
2024-10-14 | $130.42 | $131.10 | $129.51 | $130.80 | $130.80 | 62,731 |
2024-10-11 | $129.51 | $130.72 | $129.51 | $130.32 | $130.32 | 71,717 |
2024-10-10 | $129.95 | $130.64 | $128.40 | $128.83 | $128.83 | 60,836 |
2024-10-09 | $127.23 | $129.26 | $126.91 | $128.69 | $128.69 | 96,327 |
2024-10-08 | $126.55 | $127.93 | $126.55 | $127.60 | $127.60 | 138,598 |
2024-10-07 | $130.75 | $130.75 | $125.52 | $126.17 | $126.17 | 110,349 |
2024-10-04 | $128.68 | $131.11 | $128.68 | $130.87 | $130.87 | 73,749 |
2024-10-03 | $129.15 | $129.15 | $127.86 | $128.49 | $128.49 | 51,230 |
2024-10-02 | $129.23 | $130.00 | $129.02 | $129.38 | $129.38 | 36,797 |
2024-10-01 | $128.69 | $129.95 | $128.18 | $129.36 | $129.36 | 56,817 |
2024-09-30 | $128.75 | $129.17 | $127.45 | $129.05 | $129.05 | 61,685 |
2024-09-27 | $128.70 | $129.60 | $128.55 | $128.79 | $128.79 | 56,553 |
2024-09-26 | $128.90 | $129.46 | $128.31 | $128.66 | $128.66 | 128,347 |
2024-09-25 | $129.40 | $129.65 | $128.76 | $128.93 | $128.93 | 32,581 |
2024-09-24 | $130.39 | $130.39 | $129.35 | $129.64 | $129.12 | 49,065 |
2024-09-23 | $130.07 | $130.55 | $129.87 | $130.47 | $129.94 | 73,235 |
2024-09-20 | $129.46 | $130.13 | $128.84 | $129.67 | $129.15 | 64,163 |
2024-09-19 | $130.34 | $130.34 | $128.41 | $129.59 | $129.07 | 121,299 |
2024-09-18 | $129.77 | $130.23 | $129.20 | $129.56 | $129.04 | 38,116 |
2024-09-17 | $129.51 | $129.94 | $129.00 | $129.66 | $129.14 | 120,792 |
2024-09-16 | $128.78 | $130.00 | $128.78 | $129.37 | $128.85 | 84,604 |
2024-09-13 | $127.70 | $128.20 | $127.01 | $128.14 | $127.62 | 54,743 |
2024-09-12 | $125.66 | $126.75 | $125.17 | $126.73 | $126.22 | 118,021 |
2024-09-11 | $126.56 | $126.56 | $124.04 | $125.54 | $125.03 | 179,708 |
2024-09-10 | $128.08 | $128.41 | $126.36 | $126.90 | $126.39 | 98,173 |
2024-09-09 | $126.96 | $128.29 | $126.33 | $127.78 | $127.26 | 64,852 |
2024-09-06 | $127.34 | $128.27 | $125.97 | $126.15 | $125.64 | 51,800 |
2024-09-05 | $129.54 | $129.54 | $126.56 | $127.46 | $126.95 | 170,531 |
2024-09-04 | $128.97 | $129.79 | $128.34 | $129.13 | $128.61 | 96,909 |
2024-09-03 | $128.44 | $129.23 | $128.11 | $128.50 | $127.98 | 94,569 |
2024-08-30 | $128.09 | $128.74 | $127.49 | $128.59 | $128.07 | 51,037 |
2024-08-29 | $127.08 | $127.96 | $125.86 | $127.81 | $127.29 | 96,245 |
2024-08-28 | $125.66 | $126.90 | $125.66 | $126.66 | $126.15 | 32,210 |
2024-08-27 | $125.14 | $125.68 | $125.14 | $125.66 | $125.15 | 34,819 |
2024-08-26 | $125.31 | $126.17 | $125.00 | $125.16 | $124.65 | 59,785 |
2024-08-23 | $123.95 | $124.90 | $123.88 | $124.88 | $124.38 | 32,522 |
2024-08-22 | $122.63 | $123.65 | $122.63 | $123.65 | $123.15 | 69,448 |
2024-08-21 | $122.82 | $122.82 | $121.83 | $122.67 | $122.17 | 27,053 |
2024-08-20 | $122.93 | $122.93 | $122.10 | $122.27 | $121.78 | 51,228 |
2024-08-19 | $122.41 | $122.99 | $122.41 | $122.95 | $122.45 | 38,557 |
2024-08-16 | $121.40 | $122.47 | $121.40 | $122.31 | $121.82 | 33,388 |
2024-08-15 | $121.87 | $122.55 | $121.21 | $121.46 | $120.97 | 60,763 |
2024-08-14 | $118.67 | $120.80 | $118.67 | $120.58 | $120.09 | 145,615 |
2024-08-13 | $118.08 | $118.15 | $117.12 | $118.12 | $117.64 | 188,470 |
2024-08-12 | $118.80 | $118.80 | $117.55 | $117.73 | $117.25 | 25,327 |
2024-08-09 | $117.54 | $118.22 | $116.86 | $118.21 | $118.21 | 24,547 |
2024-08-08 | $116.14 | $117.66 | $116.14 | $117.34 | $117.34 | 40,882 |
2024-08-07 | $116.40 | $117.50 | $115.82 | $115.85 | $115.85 | 46,735 |
2024-08-06 | $115.44 | $116.78 | $115.37 | $115.70 | $115.70 | 72,829 |
2024-08-05 | $116.50 | $116.93 | $113.76 | $115.29 | $115.29 | 92,815 |
2024-08-02 | $119.07 | $119.87 | $116.94 | $118.18 | $118.18 | 44,734 |
2024-08-01 | $121.41 | $121.76 | $119.08 | $119.78 | $119.78 | 61,947 |
2024-07-31 | $121.31 | $121.51 | $120.32 | $120.59 | $120.59 | 63,429 |
2024-07-30 | $119.69 | $121.61 | $119.69 | $121.36 | $121.36 | 55,713 |
2024-07-29 | $119.48 | $119.56 | $118.88 | $119.17 | $119.17 | 39,205 |
2024-07-26 | $117.18 | $119.31 | $117.18 | $119.29 | $119.29 | 41,534 |
2024-07-25 | $116.88 | $118.19 | $116.43 | $116.43 | $116.43 | 92,710 |
2024-07-24 | $117.70 | $117.72 | $116.42 | $116.43 | $116.43 | 54,025 |
2024-07-23 | $116.93 | $117.55 | $116.93 | $117.45 | $117.45 | 49,065 |
2024-07-22 | $116.28 | $117.37 | $116.01 | $116.97 | $116.97 | 40,676 |
2024-07-19 | $119.56 | $119.56 | $116.33 | $116.44 | $116.44 | 48,098 |
2024-07-18 | $119.94 | $121.70 | $119.67 | $119.89 | $119.89 | 63,199 |
2024-07-17 | $118.01 | $120.02 | $118.01 | $119.89 | $119.89 | 59,419 |
2024-07-16 | $118.04 | $118.18 | $117.47 | $117.79 | $117.79 | 61,521 |
2024-07-15 | $116.39 | $117.67 | $116.39 | $117.41 | $117.41 | 51,587 |
2024-07-12 | $115.51 | $116.35 | $115.24 | $115.98 | $115.98 | 35,593 |
2024-07-11 | $113.80 | $115.20 | $113.68 | $115.11 | $115.11 | 50,472 |
2024-07-10 | $112.91 | $113.76 | $112.75 | $113.76 | $113.76 | 68,070 |
2024-07-09 | $112.40 | $113.86 | $112.09 | $112.60 | $112.60 | 69,241 |
2024-07-08 | $112.32 | $113.50 | $112.32 | $112.37 | $112.37 | 282,320 |
2024-07-05 | $112.96 | $112.96 | $111.55 | $112.00 | $112.00 | 33,327 |
2024-07-03 | $113.53 | $113.53 | $112.68 | $112.76 | $112.76 | 35,883 |
2024-07-02 | $112.69 | $113.50 | $112.37 | $113.47 | $113.47 | 43,198 |
2024-07-01 | $113.66 | $114.12 | $112.87 | $113.04 | $113.04 | 50,906 |
2024-06-28 | $113.87 | $113.87 | $112.56 | $112.92 | $112.92 | 34,128 |
2024-06-27 | $113.23 | $114.06 | $112.81 | $114.02 | $114.02 | 37,180 |
2024-06-26 | $113.85 | $113.85 | $112.06 | $113.25 | $113.25 | 40,104 |
2024-06-25 | $115.20 | $115.20 | $114.14 | $114.18 | $114.18 | 29,088 |
2024-06-24 | $114.61 | $115.96 | $114.45 | $115.40 | $115.40 | 56,789 |
2024-06-21 | $114.90 | $114.90 | $113.75 | $114.29 | $114.29 | 88,097 |
2024-06-20 | $113.96 | $115.13 | $113.87 | $114.80 | $114.80 | 246,239 |
2024-06-18 | $112.70 | $114.03 | $112.70 | $113.61 | $113.61 | 49,385 |
2024-06-17 | $110.92 | $112.76 | $110.92 | $112.76 | $112.76 | 56,636 |
2024-06-14 | $111.43 | $111.92 | $111.02 | $111.16 | $111.16 | 254,130 |
2024-06-13 | $112.29 | $112.29 | $111.28 | $112.08 | $112.08 | 74,410 |
2024-06-12 | $113.34 | $113.41 | $111.91 | $112.37 | $112.37 | 107,826 |
2024-06-11 | $114.12 | $114.12 | $112.51 | $112.82 | $112.82 | 186,725 |
2024-06-10 | $114.89 | $114.89 | $114.00 | $114.71 | $114.48 | 72,008 |
2024-06-07 | $114.95 | $116.01 | $114.66 | $115.12 | $114.89 | 59,531 |
2024-06-06 | $114.68 | $115.17 | $114.03 | $114.64 | $114.41 | 144,479 |
2024-06-05 | $115.17 | $115.17 | $113.75 | $114.59 | $114.36 | 61,841 |
2024-06-04 | $115.12 | $115.60 | $114.32 | $114.85 | $114.62 | 24,608 |
2024-06-03 | $117.11 | $117.11 | $114.95 | $115.57 | $115.34 | 47,361 |
2024-05-31 | $115.34 | $116.90 | $115.34 | $116.87 | $116.87 | 32,429 |
2024-05-30 | $113.75 | $115.32 | $113.75 | $115.16 | $115.16 | 34,845 |
2024-05-29 | $113.77 | $114.02 | $113.42 | $113.67 | $113.67 | 56,702 |
2024-05-28 | $115.11 | $115.11 | $114.19 | $114.24 | $114.24 | 32,116 |
2024-05-24 | $114.85 | $115.30 | $114.66 | $115.20 | $115.20 | 36,804 |
2024-05-23 | $116.18 | $116.18 | $114.32 | $114.32 | $114.32 | 41,237 |
2024-05-22 | $116.34 | $117.10 | $116.04 | $116.31 | $116.31 | 27,856 |
2024-05-21 | $116.34 | $116.95 | $116.15 | $116.34 | $116.34 | 46,105 |
2024-05-20 | $117.99 | $117.99 | $115.92 | $115.92 | $115.92 | 60,538 |
2024-05-17 | $116.65 | $117.86 | $116.65 | $117.86 | $117.86 | 37,566 |
2024-05-16 | $116.55 | $116.90 | $116.13 | $116.32 | $116.32 | 35,989 |
2024-05-15 | $115.55 | $115.88 | $114.81 | $115.16 | $115.16 | 291,508 |
2024-05-14 | $115.96 | $116.17 | $115.63 | $116.00 | $116.00 | 112,630 |
2024-05-13 | $116.89 | $116.89 | $115.53 | $115.60 | $115.60 | 35,520 |
2024-05-10 | $116.52 | $116.71 | $116.29 | $116.47 | $116.47 | 25,217 |
2024-05-09 | $115.36 | $116.23 | $115.06 | $116.15 | $116.15 | 29,267 |
2024-05-08 | $115.47 | $115.97 | $115.47 | $115.65 | $115.65 | 33,236 |
2024-05-07 | $115.46 | $115.72 | $115.14 | $115.47 | $115.47 | 92,755 |
2024-05-06 | $113.61 | $115.14 | $113.61 | $115.14 | $115.14 | 77,184 |
2024-05-03 | $113.23 | $113.23 | $111.52 | $112.88 | $112.88 | 109,247 |
2024-05-02 | $113.67 | $113.67 | $112.26 | $112.88 | $112.88 | 24,196 |
2024-05-01 | $111.70 | $113.83 | $111.70 | $112.84 | $112.84 | 56,451 |
2024-04-30 | $111.59 | $112.04 | $111.44 | $111.64 | $111.64 | 37,729 |
2024-04-29 | $111.12 | $111.91 | $111.12 | $111.72 | $111.72 | 46,521 |
2024-04-26 | $112.24 | $112.24 | $110.69 | $111.10 | $111.10 | 100,185 |
2024-04-25 | $112.84 | $112.84 | $111.96 | $112.58 | $112.58 | 50,356 |
2024-04-24 | $113.11 | $113.24 | $112.77 | $113.24 | $113.24 | 76,309 |
2024-04-23 | $113.76 | $114.20 | $113.54 | $113.74 | $113.74 | 46,210 |
2024-04-22 | $113.30 | $114.18 | $112.76 | $113.45 | $113.45 | 70,152 |
2024-04-19 | $110.76 | $112.93 | $110.76 | $112.89 | $112.89 | 324,318 |
2024-04-18 | $109.94 | $110.91 | $109.94 | $110.64 | $110.64 | 74,457 |
2024-04-17 | $110.14 | $110.31 | $109.09 | $109.54 | $109.54 | 52,709 |
2024-04-16 | $110.56 | $111.09 | $109.99 | $110.70 | $110.70 | 141,218 |
2024-04-15 | $112.12 | $112.41 | $110.13 | $110.31 | $110.31 | 82,066 |
2024-04-12 | $110.92 | $111.80 | $110.31 | $110.79 | $110.79 | 119,991 |
2024-04-11 | $113.35 | $113.35 | $110.71 | $110.72 | $110.72 | 1,034,554 |
2024-04-10 | $113.47 | $113.92 | $112.78 | $113.38 | $113.38 | 132,480 |
2024-04-09 | $116.37 | $116.49 | $113.40 | $113.73 | $113.73 | 206,483 |
2024-04-08 | $116.57 | $116.66 | $115.84 | $116.26 | $116.26 | 33,644 |
2024-04-05 | $115.73 | $116.57 | $115.67 | $116.31 | $116.31 | 23,332 |
2024-04-04 | $117.04 | $117.28 | $115.03 | $115.38 | $115.38 | 35,763 |
2024-04-03 | $116.11 | $116.94 | $116.11 | $116.32 | $116.32 | 24,704 |
2024-04-02 | $116.61 | $117.12 | $116.12 | $116.29 | $116.29 | 44,042 |
2024-04-01 | $117.44 | $117.44 | $116.24 | $116.85 | $116.85 | 108,957 |
2024-03-28 | $117.29 | $117.60 | $117.03 | $117.39 | $117.39 | 31,301 |
2024-03-27 | $115.98 | $116.95 | $115.98 | $116.95 | $116.95 | 43,334 |
2024-03-26 | $115.51 | $116.13 | $115.28 | $115.57 | $115.57 | 27,686 |
2024-03-25 | $114.92 | $115.75 | $114.92 | $115.50 | $115.50 | 23,284 |
2024-03-22 | $115.59 | $115.65 | $114.78 | $114.79 | $114.79 | 38,127 |
2024-03-21 | $115.42 | $115.81 | $115.02 | $115.38 | $115.38 | 32,646 |
2024-03-20 | $114.87 | $115.99 | $114.87 | $115.78 | $115.37 | 21,426 |
2024-03-19 | $114.96 | $115.44 | $114.88 | $115.06 | $114.65 | 32,156 |
2024-03-18 | $114.90 | $115.29 | $114.63 | $114.67 | $114.26 | 39,175 |
2024-03-15 | $113.76 | $114.83 | $113.76 | $114.73 | $114.32 | 28,875 |
2024-03-14 | $114.25 | $114.25 | $113.40 | $113.91 | $113.51 | 16,157 |
2024-03-13 | $113.94 | $114.47 | $113.81 | $114.38 | $113.97 | 34,773 |
2024-03-12 | $113.40 | $113.84 | $112.76 | $113.78 | $113.38 | 28,657 |
2024-03-11 | $112.21 | $113.15 | $112.00 | $113.13 | $112.73 | 23,028 |
2024-03-08 | $112.58 | $112.70 | $112.03 | $112.39 | $112.39 | 47,190 |
2024-03-07 | $113.05 | $113.45 | $112.17 | $112.45 | $112.45 | 45,206 |
2024-03-06 | $111.61 | $112.80 | $111.11 | $112.77 | $112.77 | 29,248 |
2024-03-05 | $110.54 | $111.65 | $110.54 | $111.11 | $111.11 | 75,913 |
2024-03-04 | $110.62 | $111.04 | $110.36 | $110.68 | $110.68 | 123,966 |
2024-03-01 | $111.28 | $111.40 | $110.50 | $110.70 | $110.70 | 127,449 |
2024-02-29 | $112.09 | $112.24 | $110.80 | $111.45 | $111.45 | 47,785 |
2024-02-28 | $111.47 | $111.91 | $111.47 | $111.63 | $111.63 | 19,416 |
2024-02-27 | $111.24 | $111.46 | $110.69 | $111.46 | $111.46 | 34,115 |
2024-02-26 | $111.03 | $111.62 | $110.81 | $111.07 | $111.07 | 36,558 |
2024-02-23 | $111.15 | $111.59 | $110.86 | $111.22 | $111.22 | 37,622 |
2024-02-22 | $110.06 | $111.14 | $109.79 | $110.97 | $110.97 | 36,896 |
2024-02-21 | $109.79 | $109.94 | $109.17 | $109.91 | $109.91 | 140,609 |
2024-02-20 | $109.73 | $110.49 | $109.63 | $109.69 | $109.69 | 272,653 |
2024-02-16 | $110.22 | $110.98 | $109.95 | $110.02 | $110.02 | 27,070 |
2024-02-15 | $109.24 | $110.65 | $109.14 | $110.36 | $110.36 | 33,423 |
2024-02-14 | $108.14 | $108.94 | $108.14 | $108.78 | $108.78 | 39,280 |
2024-02-13 | $107.57 | $108.50 | $106.60 | $107.46 | $107.46 | 42,000 |
2024-02-12 | $107.65 | $108.45 | $107.55 | $108.03 | $108.03 | 95,541 |
2024-02-09 | $106.93 | $107.56 | $106.27 | $107.52 | $107.52 | 34,203 |
2024-02-08 | $107.13 | $107.26 | $106.07 | $106.84 | $106.84 | 27,288 |
2024-02-07 | $106.59 | $107.28 | $106.40 | $107.07 | $107.07 | 68,356 |
2024-02-06 | $106.32 | $106.62 | $106.03 | $106.21 | $106.21 | 27,445 |
2024-02-05 | $106.20 | $106.66 | $105.80 | $106.39 | $106.39 | 60,848 |
2024-02-02 | $105.35 | $106.75 | $105.35 | $106.30 | $106.30 | 87,248 |
2024-02-01 | $105.91 | $105.91 | $104.00 | $105.42 | $105.42 | 241,575 |
2024-01-31 | $107.92 | $108.41 | $106.93 | $106.95 | $106.95 | 35,893 |
2024-01-30 | $106.98 | $107.77 | $106.92 | $107.77 | $107.77 | 31,657 |
2024-01-29 | $107.00 | $107.11 | $106.21 | $106.98 | $106.98 | 44,184 |
2024-01-26 | $107.04 | $107.21 | $106.81 | $107.02 | $107.02 | 30,850 |
2024-01-25 | $107.17 | $107.18 | $106.02 | $106.89 | $106.89 | 40,381 |
2024-01-24 | $106.61 | $107.28 | $106.52 | $106.59 | $106.59 | 46,520 |
2024-01-23 | $105.79 | $106.17 | $105.40 | $105.49 | $105.49 | 31,647 |
2024-01-22 | $105.05 | $106.03 | $105.05 | $105.79 | $105.79 | 34,211 |
2024-01-19 | $103.87 | $105.20 | $103.87 | $104.96 | $104.96 | 61,825 |
2024-01-18 | $102.37 | $103.08 | $101.85 | $103.08 | $103.08 | 32,229 |
2024-01-17 | $101.91 | $103.52 | $101.91 | $102.43 | $102.43 | 54,175 |
2024-01-16 | $102.35 | $102.43 | $101.96 | $102.36 | $102.36 | 19,130 |
2024-01-12 | $102.61 | $103.00 | $101.99 | $102.52 | $102.52 | 21,704 |
2024-01-11 | $101.79 | $102.36 | $101.11 | $102.36 | $102.36 | 18,826 |
2024-01-10 | $101.42 | $101.73 | $100.98 | $101.67 | $101.67 | 67,380 |
2024-01-09 | $101.58 | $101.64 | $100.50 | $101.39 | $101.39 | 38,933 |
2024-01-08 | $101.88 | $102.00 | $101.09 | $101.90 | $101.90 | 35,438 |
2024-01-05 | $101.51 | $102.23 | $101.51 | $101.98 | $101.98 | 45,940 |
2024-01-04 | $101.42 | $102.55 | $101.42 | $101.51 | $101.51 | 30,634 |
2024-01-03 | $101.10 | $101.86 | $101.04 | $101.06 | $101.06 | 22,603 |
2024-01-02 | $99.88 | $101.23 | $99.88 | $101.23 | $101.23 | 420,732 |
2023-12-29 | $99.85 | $100.34 | $99.79 | $100.12 | $100.12 | 14,920 |
2023-12-28 | $99.54 | $100.19 | $99.54 | $100.00 | $100.00 | 27,217 |
2023-12-27 | $99.16 | $99.51 | $99.14 | $99.41 | $99.41 | 20,730 |
2023-12-26 | $99.20 | $99.46 | $98.82 | $99.33 | $99.33 | 24,330 |
2023-12-22 | $98.89 | $99.31 | $98.81 | $99.07 | $99.07 | 18,048 |
2023-12-21 | $98.49 | $98.67 | $97.60 | $98.65 | $98.65 | 48,426 |
2023-12-20 | $99.28 | $99.56 | $98.11 | $98.12 | $98.12 | 58,488 |
2023-12-19 | $99.55 | $100.04 | $98.85 | $100.04 | $99.60 | 33,295 |
2023-12-18 | $98.83 | $99.42 | $98.71 | $99.15 | $98.71 | 27,052 |
2023-12-15 | $99.14 | $99.40 | $98.08 | $98.58 | $98.15 | 53,993 |
2023-12-14 | $101.56 | $101.56 | $99.07 | $99.25 | $98.81 | 163,122 |
2023-12-13 | $100.62 | $101.24 | $100.57 | $100.90 | $100.46 | 25,280 |
2023-12-12 | $100.07 | $101.06 | $100.07 | $100.92 | $100.48 | 40,483 |
2023-12-11 | $99.27 | $100.44 | $99.27 | $100.15 | $99.71 | 28,319 |
2023-12-08 | $98.81 | $99.33 | $98.65 | $99.05 | $98.61 | 19,504 |
2023-12-07 | $98.96 | $99.23 | $98.51 | $98.72 | $98.29 | 14,735 |
2023-12-06 | $99.89 | $100.30 | $98.69 | $98.75 | $98.32 | 41,673 |
2023-12-05 | $99.63 | $100.38 | $99.63 | $99.76 | $99.32 | 68,204 |
2023-12-04 | $99.29 | $100.28 | $99.00 | $100.10 | $99.66 | 68,223 |
2023-12-01 | $99.53 | $99.99 | $99.30 | $99.49 | $99.05 | 21,334 |
2023-11-30 | $98.35 | $99.61 | $98.35 | $99.55 | $99.11 | 21,357 |
2023-11-29 | $98.53 | $98.60 | $98.04 | $98.14 | $97.71 | 41,272 |
2023-11-28 | $99.14 | $99.14 | $98.29 | $98.33 | $97.90 | 52,105 |
2023-11-27 | $98.98 | $99.50 | $98.73 | $99.41 | $98.97 | 35,064 |
2023-11-24 | $98.41 | $99.53 | $98.41 | $99.09 | $99.09 | 12,167 |
2023-11-22 | $98.23 | $98.61 | $97.74 | $98.49 | $98.49 | 23,713 |
2023-11-21 | $97.32 | $98.38 | $97.32 | $97.96 | $97.96 | 40,745 |
2023-11-20 | $96.57 | $97.41 | $96.33 | $97.06 | $97.06 | 24,913 |
2023-11-17 | $96.62 | $97.31 | $96.62 | $96.87 | $96.87 | 22,323 |
2023-11-16 | $96.03 | $96.83 | $95.94 | $96.55 | $96.55 | 17,135 |
2023-11-15 | $96.70 | $96.70 | $95.68 | $95.80 | $95.80 | 21,603 |
2023-11-14 | $96.49 | $96.86 | $95.86 | $96.48 | $96.48 | 30,141 |
2023-11-13 | $95.68 | $96.18 | $95.60 | $95.92 | $95.92 | 50,796 |
2023-11-10 | $95.08 | $95.80 | $94.90 | $95.79 | $95.79 | 89,191 |
2023-11-09 | $95.05 | $95.46 | $94.81 | $94.84 | $94.84 | 29,720 |
2023-11-08 | $95.41 | $95.41 | $94.45 | $94.80 | $94.80 | 37,752 |
2023-11-07 | $95.17 | $95.28 | $94.65 | $95.06 | $95.06 | 38,535 |
2023-11-06 | $95.88 | $96.01 | $95.02 | $95.37 | $95.37 | 48,510 |
2023-11-03 | $95.85 | $96.15 | $95.44 | $95.69 | $95.69 | 51,080 |
2023-11-02 | $95.39 | $96.40 | $94.52 | $95.28 | $95.28 | 68,581 |
2023-11-01 | $94.18 | $95.55 | $94.18 | $95.21 | $95.21 | 73,484 |
2023-10-31 | $93.35 | $94.16 | $93.32 | $94.08 | $94.08 | 55,093 |
2023-10-30 | $91.85 | $93.22 | $91.85 | $93.05 | $93.05 | 23,596 |
2023-10-27 | $93.20 | $93.20 | $90.92 | $91.36 | $91.36 | 50,278 |
2023-10-26 | $93.64 | $94.45 | $93.24 | $93.33 | $93.33 | 36,487 |
2023-10-25 | $92.99 | $94.26 | $92.99 | $93.39 | $93.39 | 83,701 |
2023-10-24 | $91.87 | $92.99 | $91.87 | $92.93 | $92.93 | 32,565 |
2023-10-23 | $92.29 | $92.29 | $91.35 | $91.55 | $91.55 | 33,255 |
2023-10-20 | $94.38 | $94.38 | $92.45 | $92.49 | $92.49 | 84,140 |
2023-10-19 | $95.83 | $96.30 | $94.16 | $94.40 | $94.40 | 61,532 |
2023-10-18 | $96.88 | $97.06 | $95.88 | $95.99 | $95.99 | 53,519 |
2023-10-17 | $95.64 | $97.33 | $95.64 | $96.84 | $96.84 | 96,908 |
2023-10-16 | $94.84 | $96.15 | $94.80 | $95.79 | $95.79 | 104,290 |
2023-10-13 | $93.63 | $94.64 | $93.63 | $94.07 | $94.07 | 43,096 |
2023-10-12 | $93.24 | $93.28 | $92.03 | $92.56 | $92.56 | 25,752 |
2023-10-11 | $92.36 | $93.15 | $92.27 | $93.01 | $93.01 | 20,010 |
2023-10-10 | $92.65 | $92.90 | $92.21 | $92.27 | $92.27 | 13,564 |
2023-10-09 | $91.69 | $92.56 | $91.69 | $92.53 | $92.53 | 60,308 |
2023-10-06 | $91.39 | $92.50 | $91.34 | $92.02 | $92.02 | 36,034 |
2023-10-05 | $90.60 | $91.80 | $90.60 | $91.64 | $91.64 | 77,876 |
2023-10-04 | $89.98 | $90.92 | $89.21 | $90.92 | $90.92 | 53,532 |
2023-10-03 | $90.56 | $90.83 | $89.45 | $89.71 | $89.71 | 43,382 |
2023-10-02 | $91.50 | $91.50 | $90.27 | $90.84 | $90.84 | 86,829 |
2023-09-29 | $93.05 | $93.05 | $91.48 | $91.65 | $91.65 | 33,931 |
2023-09-28 | $92.75 | $93.26 | $92.62 | $92.79 | $92.79 | 85,175 |
2023-09-27 | $92.70 | $92.79 | $91.77 | $92.63 | $92.63 | 144,061 |
2023-09-26 | $93.62 | $93.80 | $92.69 | $92.80 | $92.80 | 30,046 |
2023-09-25 | $93.98 | $94.35 | $93.60 | $94.22 | $93.73 | 32,627 |
2023-09-22 | $94.06 | $94.48 | $94.03 | $94.14 | $93.65 | 68,548 |
2023-09-21 | $94.56 | $94.78 | $93.94 | $94.00 | $93.50 | 26,225 |
2023-09-20 | $95.18 | $95.68 | $94.91 | $94.91 | $94.41 | 14,399 |
2023-09-19 | $94.37 | $95.00 | $94.27 | $94.81 | $94.31 | 14,701 |
2023-09-18 | $93.38 | $94.32 | $93.38 | $94.27 | $93.77 | 21,296 |
2023-09-15 | $93.22 | $93.58 | $93.22 | $93.39 | $92.90 | 18,591 |
2023-09-14 | $93.29 | $93.90 | $93.29 | $93.86 | $93.37 | 15,433 |
2023-09-13 | $92.90 | $92.92 | $92.28 | $92.63 | $92.15 | 12,834 |
2023-09-12 | $91.60 | $93.24 | $91.60 | $92.73 | $92.24 | 25,460 |
2023-09-11 | $91.48 | $92.10 | $91.48 | $91.68 | $91.20 | 19,353 |
2023-09-08 | $91.07 | $91.72 | $91.04 | $91.15 | $91.15 | 5,546 |
2023-09-07 | $90.65 | $91.66 | $90.65 | $91.38 | $91.38 | 12,746 |
2023-09-06 | $90.52 | $91.03 | $90.52 | $90.82 | $90.82 | 53,073 |
2023-09-05 | $91.98 | $91.98 | $90.48 | $90.48 | $90.48 | 15,852 |
2023-09-01 | $91.50 | $92.12 | $91.50 | $92.04 | $92.04 | 12,391 |
2023-08-31 | $91.49 | $91.49 | $90.99 | $91.09 | $91.09 | 17,579 |
2023-08-30 | $90.90 | $91.49 | $90.90 | $91.24 | $91.24 | 23,005 |
2023-08-29 | $90.13 | $90.80 | $89.78 | $90.80 | $90.80 | 45,690 |
2023-08-28 | $90.36 | $90.43 | $89.93 | $90.23 | $90.23 | 10,951 |
2023-08-25 | $90.26 | $90.74 | $89.89 | $90.21 | $90.21 | 12,686 |
2023-08-24 | $89.93 | $90.81 | $89.92 | $90.13 | $90.13 | 15,644 |
2023-08-23 | $89.03 | $89.67 | $89.03 | $89.59 | $89.59 | 41,882 |
2023-08-22 | $89.86 | $89.86 | $88.87 | $89.03 | $89.03 | 29,433 |
2023-08-21 | $90.06 | $90.26 | $89.40 | $89.72 | $89.72 | 28,852 |
2023-08-18 | $89.95 | $90.59 | $89.95 | $90.04 | $90.04 | 13,160 |
2023-08-17 | $91.71 | $91.76 | $90.32 | $90.40 | $90.40 | 13,886 |
2023-08-16 | $90.46 | $91.81 | $90.46 | $91.28 | $91.28 | 10,052 |
2023-08-15 | $90.48 | $90.48 | $89.92 | $90.09 | $90.09 | 30,987 |
2023-08-14 | $91.20 | $91.22 | $90.86 | $91.09 | $91.09 | 32,347 |
2023-08-11 | $90.76 | $91.46 | $90.76 | $91.40 | $91.40 | 8,786 |
2023-08-10 | $91.51 | $92.10 | $90.91 | $90.96 | $90.96 | 17,354 |
2023-08-09 | $91.56 | $91.88 | $91.05 | $91.05 | $91.05 | 11,987 |
2023-08-08 | $91.43 | $91.60 | $90.93 | $91.47 | $91.47 | 11,433 |
2023-08-07 | $91.73 | $92.85 | $91.73 | $92.44 | $92.44 | 82,067 |
2023-08-04 | $91.95 | $92.34 | $91.21 | $91.21 | $91.21 | 22,090 |
2023-08-03 | $91.29 | $92.15 | $91.07 | $91.95 | $91.95 | 15,574 |
2023-08-02 | $90.69 | $91.77 | $90.69 | $91.41 | $91.41 | 32,445 |
2023-08-01 | $90.64 | $91.17 | $90.64 | $91.05 | $91.05 | 12,020 |
2023-07-31 | $91.07 | $91.45 | $90.61 | $90.88 | $90.88 | 12,458 |
2023-07-28 | $91.96 | $91.96 | $90.83 | $90.97 | $90.97 | 9,480 |
2023-07-27 | $92.20 | $92.39 | $91.58 | $91.60 | $91.60 | 19,721 |
2023-07-26 | $90.49 | $92.00 | $90.49 | $91.72 | $91.72 | 40,785 |
2023-07-25 | $90.59 | $90.59 | $90.13 | $90.16 | $90.16 | 13,095 |
2023-07-24 | $90.45 | $91.48 | $90.45 | $90.83 | $90.83 | 10,715 |
2023-07-21 | $90.93 | $90.93 | $90.25 | $90.51 | $90.51 | 30,258 |
2023-07-20 | $88.60 | $90.47 | $88.60 | $90.47 | $90.47 | 35,240 |
2023-07-19 | $88.27 | $88.79 | $88.14 | $88.40 | $88.40 | 20,737 |
2023-07-18 | $87.95 | $88.85 | $87.86 | $88.30 | $88.30 | 18,563 |
2023-07-17 | $86.30 | $88.33 | $86.30 | $87.99 | $87.99 | 22,546 |
2023-07-14 | $87.01 | $87.01 | $85.86 | $86.28 | $86.28 | 84,255 |
2023-07-13 | $87.24 | $87.55 | $86.82 | $86.96 | $86.96 | 27,545 |
2023-07-12 | $89.44 | $89.57 | $88.24 | $88.32 | $88.32 | 8,083 |
2023-07-11 | $87.73 | $88.79 | $87.73 | $88.76 | $88.76 | 13,950 |
2023-07-10 | $87.88 | $88.50 | $87.38 | $87.42 | $87.42 | 37,180 |
2023-07-07 | $87.28 | $88.53 | $87.28 | $87.94 | $87.94 | 9,870 |
2023-07-06 | $86.90 | $87.52 | $86.90 | $87.42 | $87.42 | 10,506 |
2023-07-05 | $87.60 | $87.60 | $86.65 | $87.48 | $87.48 | 25,391 |
2023-07-03 | $87.70 | $88.40 | $87.45 | $88.00 | $88.00 | 12,333 |
2023-06-30 | $87.55 | $88.33 | $87.47 | $87.89 | $87.89 | 11,479 |
2023-06-29 | $86.16 | $87.15 | $86.16 | $87.06 | $87.06 | 9,906 |
2023-06-28 | $86.39 | $86.39 | $85.49 | $85.81 | $85.81 | 12,214 |
2023-06-27 | $86.23 | $86.86 | $86.23 | $86.63 | $86.63 | 13,444 |
2023-06-26 | $85.68 | $86.39 | $85.68 | $85.91 | $85.91 | 14,313 |
2023-06-23 | $85.98 | $86.38 | $85.66 | $85.79 | $85.79 | 16,323 |
2023-06-22 | $86.40 | $86.40 | $85.77 | $86.31 | $86.31 | 8,786 |
2023-06-21 | $85.64 | $86.66 | $85.38 | $86.36 | $86.36 | 7,534 |
2023-06-20 | $86.75 | $86.75 | $85.76 | $86.13 | $86.13 | 18,734 |
2023-06-16 | $86.69 | $87.41 | $86.69 | $87.20 | $87.20 | 20,931 |
2023-06-15 | $85.30 | $86.59 | $85.30 | $86.46 | $86.46 | 25,039 |
2023-06-14 | $86.83 | $86.83 | $85.27 | $85.44 | $85.44 | 44,458 |
2023-06-13 | $86.17 | $87.55 | $86.17 | $86.77 | $86.77 | 8,883 |
2023-06-12 | $86.20 | $86.38 | $85.64 | $86.05 | $86.05 | 23,876 |
2023-06-09 | $86.04 | $86.44 | $85.89 | $86.31 | $86.31 | 44,781 |
2023-06-08 | $86.20 | $86.38 | $85.77 | $86.13 | $86.13 | 54,047 |
2023-06-07 | $85.72 | $86.78 | $85.20 | $86.63 | $86.63 | 34,480 |
2023-06-06 | $85.02 | $85.88 | $85.02 | $85.80 | $85.56 | 515,964 |
2023-06-05 | $85.60 | $85.60 | $84.79 | $84.94 | $84.71 | 55,600 |
2023-06-02 | $84.07 | $85.63 | $84.07 | $85.41 | $85.41 | 18,931 |
2023-06-01 | $82.60 | $83.33 | $82.29 | $83.27 | $83.27 | 31,040 |
2023-05-31 | $83.76 | $83.82 | $82.47 | $82.47 | $82.47 | 65,585 |
2023-05-30 | $83.74 | $84.22 | $83.43 | $84.17 | $84.17 | 27,807 |
2023-05-26 | $84.01 | $84.43 | $83.60 | $83.83 | $83.83 | 9,486 |
2023-05-25 | $84.63 | $84.63 | $83.90 | $84.00 | $84.00 | 11,371 |
2023-05-24 | $85.78 | $85.78 | $84.58 | $84.61 | $84.61 | 22,498 |
2023-05-23 | $87.18 | $87.28 | $86.12 | $86.18 | $86.18 | 12,068 |
2023-05-22 | $87.16 | $87.39 | $86.51 | $86.96 | $86.96 | 19,372 |
2023-05-19 | $87.63 | $88.01 | $86.96 | $87.08 | $87.08 | 10,532 |
2023-05-18 | $86.46 | $87.38 | $86.30 | $87.32 | $87.32 | 12,443 |
2023-05-17 | $85.98 | $87.22 | $85.92 | $86.61 | $86.61 | 35,822 |
2023-05-16 | $86.05 | $86.05 | $85.33 | $85.48 | $85.48 | 120,456 |
2023-05-15 | $86.34 | $86.44 | $85.77 | $86.29 | $86.29 | 18,443 |
2023-05-12 | $87.02 | $87.06 | $85.70 | $86.26 | $86.26 | 12,731 |
2023-05-11 | $86.33 | $86.68 | $86.14 | $86.67 | $86.67 | 30,176 |
2023-05-10 | $87.75 | $87.75 | $86.30 | $86.82 | $86.82 | 30,446 |
2023-05-09 | $86.84 | $87.81 | $86.71 | $87.36 | $87.36 | 50,802 |
2023-05-08 | $86.98 | $87.52 | $86.84 | $87.41 | $87.41 | 12,845 |
2023-05-05 | $85.94 | $86.95 | $85.88 | $86.61 | $86.61 | 37,892 |
2023-05-04 | $85.28 | $85.28 | $83.83 | $84.70 | $84.70 | 24,555 |
2023-05-03 | $86.70 | $86.95 | $85.84 | $85.84 | $85.84 | 18,354 |
2023-05-02 | $88.11 | $88.11 | $85.67 | $86.66 | $86.66 | 30,316 |
2023-05-01 | $88.24 | $89.20 | $87.91 | $88.53 | $88.53 | 42,494 |
2023-04-28 | $87.03 | $88.31 | $87.03 | $88.20 | $88.20 | 15,259 |
2023-04-27 | $85.83 | $87.30 | $85.83 | $87.28 | $87.28 | 12,498 |
2023-04-26 | $86.09 | $86.66 | $85.50 | $85.77 | $85.77 | 19,578 |
2023-04-25 | $86.68 | $86.99 | $86.21 | $86.40 | $86.40 | 35,989 |
2023-04-24 | $87.09 | $87.55 | $86.95 | $87.19 | $87.19 | 46,273 |
2023-04-21 | $88.09 | $88.09 | $86.54 | $87.27 | $87.27 | 20,034 |
2023-04-20 | $88.20 | $88.62 | $87.88 | $88.17 | $88.17 | 34,135 |
2023-04-19 | $87.99 | $88.81 | $87.99 | $88.60 | $88.60 | 21,270 |
2023-04-18 | $87.54 | $87.86 | $87.21 | $87.83 | $87.83 | 12,565 |
2023-04-17 | $85.78 | $87.24 | $85.73 | $87.20 | $87.20 | 30,803 |
2023-04-14 | $87.22 | $87.22 | $85.45 | $85.96 | $85.96 | 34,699 |
2023-04-13 | $86.81 | $87.10 | $86.16 | $86.96 | $86.96 | 39,263 |
2023-04-12 | $87.63 | $88.29 | $87.27 | $87.62 | $87.62 | 43,536 |
2023-04-11 | $87.07 | $87.83 | $86.75 | $87.51 | $87.51 | 27,110 |
2023-04-10 | $86.26 | $86.96 | $86.26 | $86.93 | $86.93 | 37,051 |
2023-04-06 | $86.08 | $86.84 | $86.08 | $86.56 | $86.56 | 27,000 |
2023-04-05 | $84.80 | $86.18 | $84.80 | $86.04 | $86.04 | 27,050 |
2023-04-04 | $86.30 | $86.30 | $84.49 | $85.40 | $85.40 | 29,795 |
2023-04-03 | $85.69 | $86.55 | $85.69 | $86.13 | $86.13 | 24,597 |
2023-03-31 | $85.28 | $85.69 | $85.16 | $85.62 | $85.62 | 16,988 |
2023-03-30 | $85.29 | $85.37 | $84.44 | $84.95 | $84.95 | 46,117 |
2023-03-29 | $84.08 | $84.83 | $83.86 | $84.80 | $84.80 | 13,028 |
2023-03-28 | $83.11 | $83.52 | $82.67 | $83.33 | $83.33 | 34,115 |
2023-03-27 | $83.13 | $83.62 | $82.58 | $83.05 | $83.05 | 225,219 |
2023-03-24 | $80.59 | $82.13 | $80.39 | $82.13 | $82.13 | 76,027 |
2023-03-23 | $82.94 | $82.94 | $81.16 | $81.58 | $81.58 | 67,675 |
2023-03-22 | $85.36 | $85.47 | $82.90 | $82.90 | $82.62 | 35,125 |
2023-03-21 | $85.20 | $85.78 | $85.12 | $85.38 | $85.09 | 49,723 |
2023-03-20 | $81.93 | $84.06 | $81.77 | $83.55 | $83.27 | 88,729 |
2023-03-17 | $84.08 | $84.08 | $81.25 | $81.37 | $81.37 | 49,649 |
2023-03-16 | $81.63 | $85.07 | $81.45 | $84.82 | $84.82 | 60,711 |
2023-03-15 | $82.77 | $83.26 | $81.00 | $82.10 | $82.10 | 129,906 |
2023-03-14 | $86.26 | $86.26 | $84.67 | $85.37 | $85.37 | 74,122 |
2023-03-13 | $85.08 | $85.61 | $83.75 | $83.91 | $83.91 | 192,156 |
2023-03-10 | $87.98 | $88.65 | $86.84 | $86.98 | $86.98 | 215,096 |
2023-03-09 | $90.84 | $90.84 | $88.23 | $88.66 | $88.66 | 63,486 |
2023-03-08 | $92.02 | $92.18 | $90.20 | $90.88 | $90.88 | 71,226 |
2023-03-07 | $93.45 | $93.45 | $91.55 | $91.94 | $91.94 | 45,661 |
2023-03-06 | $93.74 | $93.96 | $93.10 | $93.30 | $93.30 | 65,199 |
2023-03-03 | $92.88 | $93.55 | $92.40 | $93.49 | $93.49 | 40,985 |
2023-03-02 | $93.22 | $93.22 | $92.12 | $92.73 | $92.73 | 49,995 |
2023-03-01 | $93.62 | $94.20 | $93.45 | $93.59 | $93.59 | 30,075 |
2023-02-28 | $93.43 | $94.33 | $93.43 | $93.88 | $93.88 | 14,157 |
2023-02-27 | $93.90 | $94.31 | $93.30 | $93.40 | $93.40 | 19,046 |
2023-02-24 | $92.47 | $93.57 | $92.37 | $93.37 | $93.37 | 21,708 |
2023-02-23 | $93.47 | $94.25 | $92.41 | $93.15 | $93.15 | 35,569 |
2023-02-22 | $93.08 | $93.82 | $93.04 | $93.36 | $93.36 | 21,474 |
2023-02-21 | $93.79 | $94.24 | $92.78 | $93.18 | $93.18 | 59,196 |
2023-02-17 | $94.03 | $94.82 | $94.03 | $94.46 | $94.46 | 15,518 |
2023-02-16 | $94.19 | $95.00 | $94.19 | $94.33 | $94.33 | 22,580 |
2023-02-15 | $93.55 | $94.72 | $93.55 | $94.70 | $94.70 | 17,962 |
2023-02-14 | $94.92 | $95.30 | $93.83 | $94.17 | $94.17 | 30,788 |
2023-02-13 | $94.17 | $95.15 | $94.01 | $95.04 | $95.04 | 57,961 |
2023-02-10 | $93.18 | $94.15 | $93.18 | $94.06 | $94.06 | 34,636 |
2023-02-09 | $94.92 | $95.27 | $93.42 | $93.42 | $93.42 | 16,198 |
2023-02-08 | $94.15 | $95.20 | $93.88 | $94.46 | $94.46 | 53,796 |
2023-02-07 | $92.94 | $94.83 | $92.88 | $94.58 | $94.58 | 28,381 |
2023-02-06 | $92.02 | $93.19 | $91.93 | $93.17 | $93.17 | 36,273 |
2023-02-03 | $91.60 | $92.66 | $91.60 | $92.22 | $92.22 | 52,044 |
2023-02-02 | $94.01 | $94.01 | $90.86 | $92.01 | $92.01 | 103,430 |
2023-02-01 | $94.38 | $94.38 | $92.79 | $93.65 | $93.65 | 30,193 |
2023-01-31 | $93.94 | $94.83 | $93.36 | $94.83 | $94.83 | 42,275 |
2023-01-30 | $93.60 | $94.50 | $93.60 | $93.92 | $93.92 | 41,690 |
2023-01-27 | $94.37 | $94.38 | $93.71 | $93.88 | $93.88 | 48,884 |
2023-01-26 | $94.37 | $94.55 | $93.77 | $94.55 | $94.55 | 41,137 |
2023-01-25 | $92.47 | $94.00 | $92.26 | $93.98 | $93.98 | 48,584 |
2023-01-24 | $91.93 | $93.39 | $91.50 | $93.07 | $93.07 | 49,991 |
2023-01-23 | $91.37 | $92.41 | $91.36 | $92.12 | $92.12 | 32,647 |
2023-01-20 | $90.50 | $91.45 | $89.80 | $91.45 | $91.45 | 91,448 |
2023-01-19 | $90.84 | $90.90 | $90.20 | $90.55 | $90.55 | 72,062 |
2023-01-18 | $93.04 | $93.42 | $91.64 | $91.67 | $91.67 | 35,634 |
2023-01-17 | $94.37 | $94.37 | $92.96 | $93.14 | $93.14 | 43,738 |
2023-01-13 | $92.98 | $94.59 | $92.78 | $94.45 | $94.45 | 34,378 |
2023-01-12 | $93.57 | $94.19 | $93.04 | $93.60 | $93.60 | 25,522 |
2023-01-11 | $93.53 | $93.61 | $93.26 | $93.44 | $93.44 | 27,498 |
2023-01-10 | $92.57 | $93.41 | $92.50 | $93.29 | $93.29 | 35,225 |
2023-01-09 | $94.51 | $94.51 | $92.58 | $92.75 | $92.75 | 62,098 |
2023-01-06 | $92.83 | $94.62 | $92.83 | $94.43 | $94.43 | 69,923 |
2023-01-05 | $92.69 | $92.69 | $91.39 | $92.18 | $92.18 | 249,343 |
2023-01-04 | $92.07 | $92.87 | $92.03 | $92.54 | $92.54 | 52,545 |
2023-01-03 | $91.84 | $91.89 | $90.77 | $91.38 | $91.38 | 33,985 |
2022-12-30 | $91.65 | $92.06 | $90.89 | $91.40 | $91.40 | 56,420 |
2022-12-29 | $91.50 | $92.30 | $91.33 | $92.10 | $92.10 | 62,961 |
2022-12-28 | $92.34 | $92.51 | $91.10 | $91.12 | $91.12 | 31,068 |
2022-12-27 | $91.95 | $92.29 | $91.56 | $91.96 | $91.96 | 62,629 |
2022-12-23 | $91.08 | $91.78 | $90.91 | $91.70 | $91.70 | 59,310 |
2022-12-22 | $91.59 | $91.59 | $89.87 | $90.95 | $90.95 | 58,430 |
2022-12-21 | $90.95 | $92.08 | $90.95 | $91.86 | $91.86 | 42,166 |
2022-12-20 | $89.31 | $90.72 | $89.31 | $90.25 | $90.25 | 38,569 |
2022-12-19 | $89.60 | $90.24 | $88.56 | $89.07 | $89.07 | 22,466 |
2022-12-16 | $89.01 | $89.52 | $88.45 | $89.45 | $89.45 | 34,704 |
2022-12-15 | $90.16 | $90.42 | $89.47 | $89.94 | $89.94 | 54,822 |
2022-12-14 | $91.65 | $92.44 | $90.73 | $91.03 | $91.03 | 38,658 |
2022-12-13 | $93.25 | $93.25 | $91.20 | $91.50 | $91.50 | 67,147 |
2022-12-12 | $91.68 | $92.23 | $91.01 | $92.19 | $91.69 | 89,883 |
2022-12-09 | $92.07 | $92.56 | $91.44 | $91.45 | $90.95 | 43,103 |
2022-12-08 | $92.63 | $92.89 | $92.01 | $92.23 | $91.73 | 40,709 |
2022-12-07 | $92.60 | $93.55 | $92.08 | $92.28 | $91.78 | 53,455 |
2022-12-06 | $92.36 | $92.90 | $92.11 | $92.74 | $92.24 | 37,324 |
2022-12-05 | $93.79 | $93.89 | $92.06 | $92.49 | $91.99 | 36,774 |
2022-12-02 | $93.50 | $94.50 | $93.50 | $94.29 | $94.29 | 30,795 |
2022-12-01 | $94.83 | $94.83 | $93.61 | $94.15 | $94.15 | 49,908 |
2022-11-30 | $93.04 | $94.42 | $91.94 | $94.36 | $94.36 | 70,756 |
2022-11-29 | $92.52 | $93.09 | $92.04 | $92.96 | $92.96 | 27,079 |
2022-11-28 | $93.40 | $93.64 | $92.32 | $92.47 | $92.47 | 58,764 |
2022-11-25 | $93.33 | $93.76 | $93.33 | $93.74 | $93.74 | 39,366 |
2022-11-23 | $92.92 | $93.19 | $92.72 | $93.08 | $93.08 | 58,054 |
2022-11-22 | $92.46 | $92.98 | $92.39 | $92.80 | $92.80 | 151,351 |
2022-11-21 | $91.56 | $92.06 | $91.42 | $91.99 | $91.99 | 50,827 |
2022-11-18 | $91.78 | $92.07 | $90.92 | $91.59 | $91.59 | 23,071 |
2022-11-17 | $90.21 | $90.88 | $89.51 | $90.80 | $90.80 | 28,992 |
2022-11-16 | $90.21 | $90.87 | $89.98 | $90.58 | $90.58 | 51,786 |
2022-11-15 | $90.43 | $90.76 | $89.41 | $90.22 | $90.22 | 211,998 |
2022-11-14 | $90.93 | $91.29 | $89.73 | $89.81 | $89.81 | 151,783 |
2022-11-11 | $92.29 | $92.50 | $90.32 | $90.83 | $90.83 | 67,579 |
2022-11-10 | $91.79 | $91.94 | $90.96 | $91.80 | $91.80 | 63,972 |
2022-11-09 | $90.80 | $91.05 | $89.42 | $89.56 | $89.56 | 83,786 |
2022-11-08 | $90.87 | $91.32 | $89.92 | $90.83 | $90.83 | 65,790 |
2022-11-07 | $90.62 | $90.84 | $89.75 | $90.69 | $90.69 | 531,552 |
2022-11-04 | $90.22 | $90.63 | $89.00 | $90.06 | $90.06 | 81,261 |
2022-11-03 | $89.01 | $89.85 | $88.12 | $89.16 | $89.16 | 113,210 |
2022-11-02 | $90.89 | $91.85 | $89.84 | $89.92 | $89.92 | 110,376 |
2022-11-01 | $91.25 | $91.35 | $90.73 | $90.90 | $90.90 | 418,742 |
2022-10-31 | $90.33 | $91.11 | $90.30 | $90.95 | $90.95 | 55,294 |
2022-10-28 | $87.95 | $90.73 | $87.91 | $90.65 | $90.65 | 54,508 |
2022-10-27 | $87.15 | $88.40 | $87.15 | $87.36 | $87.36 | 143,772 |
2022-10-26 | $86.75 | $87.29 | $86.48 | $86.52 | $86.52 | 25,698 |
2022-10-25 | $86.39 | $86.47 | $85.43 | $86.38 | $86.38 | 62,588 |
2022-10-24 | $85.62 | $87.00 | $85.62 | $86.75 | $86.75 | 23,107 |
2022-10-21 | $83.00 | $85.18 | $83.00 | $85.12 | $85.12 | 14,192 |
2022-10-20 | $84.58 | $84.76 | $82.90 | $83.30 | $83.30 | 50,151 |
2022-10-19 | $84.86 | $86.15 | $84.86 | $85.50 | $85.50 | 33,298 |
2022-10-18 | $86.02 | $86.02 | $84.68 | $85.41 | $85.41 | 139,850 |
2022-10-17 | $83.91 | $84.68 | $83.77 | $84.27 | $84.27 | 58,896 |
2022-10-14 | $85.15 | $85.58 | $82.67 | $82.77 | $82.77 | 17,568 |
2022-10-13 | $80.31 | $84.82 | $80.10 | $84.57 | $84.57 | 26,773 |
2022-10-12 | $82.45 | $82.77 | $81.70 | $81.70 | $81.70 | 36,129 |
2022-10-11 | $82.03 | $83.31 | $82.03 | $82.32 | $82.32 | 17,968 |
2022-10-10 | $82.15 | $82.52 | $81.94 | $82.24 | $82.24 | 13,459 |
2022-10-07 | $82.57 | $82.57 | $81.69 | $81.80 | $81.80 | 437,620 |
2022-10-06 | $83.35 | $83.71 | $82.90 | $83.13 | $83.13 | 46,005 |
2022-10-05 | $83.34 | $84.18 | $83.34 | $83.83 | $83.83 | 33,195 |
2022-10-04 | $82.12 | $84.32 | $82.12 | $84.27 | $84.27 | 26,998 |
2022-10-03 | $79.62 | $81.58 | $79.62 | $81.32 | $81.32 | 32,279 |
2022-09-30 | $79.68 | $80.50 | $78.96 | $79.09 | $79.09 | 20,248 |
2022-09-29 | $79.22 | $79.79 | $78.40 | $79.69 | $79.69 | 50,350 |
2022-09-28 | $78.94 | $80.29 | $78.60 | $79.83 | $79.83 | 285,176 |
2022-09-27 | $78.83 | $79.03 | $77.98 | $78.73 | $78.73 | 28,757 |
2022-09-26 | $79.46 | $79.49 | $77.94 | $78.22 | $78.22 | 42,878 |
2022-09-23 | $81.03 | $81.03 | $79.68 | $80.45 | $79.97 | 23,057 |
2022-09-22 | $82.59 | $82.59 | $81.46 | $81.64 | $81.64 | 14,521 |
2022-09-21 | $84.60 | $84.60 | $82.51 | $82.51 | $82.51 | 16,953 |
2022-09-20 | $84.59 | $84.79 | $83.26 | $84.15 | $84.15 | 15,039 |
2022-09-19 | $83.43 | $85.44 | $83.43 | $85.43 | $85.43 | 13,032 |
2022-09-16 | $84.19 | $84.49 | $83.87 | $84.15 | $84.15 | 13,324 |
2022-09-15 | $84.93 | $85.66 | $84.68 | $85.07 | $85.07 | 7,764 |
2022-09-14 | $85.45 | $85.45 | $84.43 | $85.01 | $85.01 | 28,956 |
2022-09-13 | $85.84 | $86.13 | $84.92 | $84.99 | $84.99 | 14,849 |
2022-09-12 | $86.81 | $87.50 | $86.61 | $87.14 | $87.14 | 31,654 |
2022-09-09 | $86.20 | $86.68 | $86.14 | $86.36 | $86.36 | 17,344 |
2022-09-08 | $84.72 | $85.98 | $84.72 | $85.93 | $85.93 | 12,183 |
2022-09-07 | $83.15 | $85.07 | $83.15 | $85.02 | $85.02 | 81,964 |
2022-09-06 | $83.12 | $83.77 | $82.99 | $83.25 | $83.25 | 12,986 |
2022-09-02 | $84.77 | $85.24 | $83.18 | $83.43 | $83.43 | 18,673 |
2022-09-01 | $82.96 | $83.75 | $82.61 | $83.73 | $83.73 | 16,586 |
2022-08-31 | $84.21 | $84.34 | $83.28 | $83.28 | $83.28 | 9,225 |
2022-08-30 | $84.99 | $84.99 | $83.86 | $83.99 | $83.99 | 27,452 |
2022-08-29 | $84.85 | $85.22 | $84.28 | $84.80 | $84.80 | 12,161 |
2022-08-26 | $87.25 | $87.25 | $85.34 | $85.36 | $85.36 | 20,904 |
2022-08-25 | $86.36 | $87.09 | $86.25 | $87.09 | $87.09 | 16,267 |
2022-08-24 | $85.64 | $86.18 | $85.42 | $86.04 | $86.04 | 14,089 |
2022-08-23 | $86.01 | $86.34 | $85.65 | $85.75 | $85.75 | 7,644 |
2022-08-22 | $87.13 | $87.13 | $85.93 | $86.03 | $86.03 | 14,035 |
2022-08-19 | $88.47 | $88.47 | $87.86 | $87.99 | $87.99 | 14,759 |
2022-08-18 | $88.36 | $88.94 | $88.33 | $88.93 | $88.93 | 140,477 |
2022-08-17 | $87.62 | $88.64 | $87.62 | $88.31 | $88.31 | 17,204 |
2022-08-16 | $87.25 | $88.18 | $87.25 | $88.04 | $88.04 | 13,682 |
2022-08-15 | $86.88 | $87.56 | $86.76 | $87.41 | $87.41 | 22,052 |
2022-08-12 | $86.37 | $87.54 | $86.37 | $87.52 | $87.52 | 16,470 |
2022-08-11 | $85.37 | $86.35 | $85.37 | $86.02 | $86.02 | 68,156 |
2022-08-10 | $84.18 | $84.92 | $84.18 | $84.92 | $84.92 | 70,671 |
2022-08-09 | $82.27 | $83.51 | $82.27 | $83.40 | $83.40 | 16,512 |
2022-08-08 | $82.03 | $82.71 | $82.03 | $82.22 | $82.22 | 28,995 |
2022-08-05 | $80.69 | $81.80 | $80.69 | $81.68 | $81.68 | 84,016 |
2022-08-04 | $81.53 | $81.75 | $81.01 | $81.01 | $81.01 | 11,765 |
2022-08-03 | $81.11 | $81.61 | $80.59 | $81.50 | $81.50 | 51,536 |
2022-08-02 | $80.94 | $81.94 | $80.70 | $80.77 | $80.77 | 36,785 |
2022-08-01 | $81.65 | $81.65 | $80.79 | $81.20 | $81.20 | 35,226 |
2022-07-29 | $81.06 | $82.53 | $81.06 | $82.27 | $82.27 | 30,628 |
2022-07-28 | $81.87 | $81.87 | $80.05 | $81.04 | $81.04 | 17,297 |
2022-07-27 | $81.73 | $82.15 | $81.11 | $81.94 | $81.94 | 15,375 |
2022-07-26 | $81.27 | $81.79 | $81.21 | $81.42 | $81.42 | 83,546 |
2022-07-25 | $80.95 | $81.85 | $80.95 | $81.58 | $81.58 | 41,430 |
2022-07-22 | $81.04 | $81.35 | $80.23 | $80.52 | $80.52 | 88,803 |
2022-07-21 | $80.64 | $80.87 | $79.48 | $80.84 | $80.84 | 18,804 |
2022-07-20 | $80.89 | $81.15 | $80.54 | $80.91 | $80.91 | 15,097 |
2022-07-19 | $79.99 | $81.07 | $79.99 | $80.95 | $80.95 | 121,334 |
2022-07-18 | $80.66 | $80.91 | $78.90 | $79.07 | $79.07 | 11,269 |
2022-07-15 | $79.75 | $80.54 | $79.47 | $80.14 | $80.14 | 15,841 |
2022-07-14 | $80.25 | $80.25 | $78.62 | $78.89 | $78.89 | 22,345 |
2022-07-13 | $81.91 | $82.37 | $81.48 | $81.69 | $81.69 | 64,169 |
2022-07-12 | $82.98 | $83.82 | $82.38 | $82.55 | $82.55 | 18,216 |
2022-07-11 | $82.99 | $83.84 | $82.99 | $83.28 | $83.28 | 39,983 |
2022-07-08 | $83.93 | $84.24 | $83.47 | $83.47 | $83.47 | 14,196 |
2022-07-07 | $83.82 | $84.49 | $83.82 | $83.89 | $83.89 | 23,405 |
2022-07-06 | $82.89 | $83.82 | $82.30 | $83.38 | $83.38 | 78,188 |
2022-07-05 | $83.26 | $83.26 | $81.41 | $82.96 | $82.96 | 13,115 |
2022-07-01 | $82.96 | $84.48 | $82.58 | $84.24 | $84.24 | 221,980 |
2022-06-30 | $81.41 | $83.23 | $81.18 | $82.97 | $82.97 | 304,908 |
2022-06-29 | $83.25 | $83.25 | $82.24 | $82.31 | $82.31 | 13,119 |
2022-06-28 | $83.90 | $84.54 | $83.06 | $83.06 | $83.06 | 16,887 |
2022-06-27 | $83.15 | $83.62 | $82.87 | $83.25 | $83.25 | 20,676 |
2022-06-24 | $80.48 | $83.44 | $80.26 | $83.37 | $83.37 | 53,697 |
2022-06-23 | $80.85 | $81.12 | $79.33 | $79.92 | $79.92 | 22,470 |
2022-06-22 | $79.92 | $81.20 | $79.92 | $80.70 | $80.70 | 31,159 |
2022-06-21 | $80.54 | $80.98 | $80.31 | $80.87 | $80.87 | 24,628 |
2022-06-17 | $79.18 | $80.00 | $78.65 | $79.55 | $79.55 | 51,132 |
2022-06-16 | $80.38 | $80.38 | $78.75 | $79.16 | $79.16 | 21,682 |
2022-06-15 | $82.11 | $82.58 | $80.96 | $81.67 | $81.67 | 19,272 |
2022-06-14 | $81.36 | $82.21 | $80.86 | $81.33 | $81.33 | 28,002 |
2022-06-13 | $81.49 | $82.49 | $80.70 | $81.11 | $81.11 | 54,785 |
2022-06-10 | $83.90 | $83.97 | $83.12 | $83.20 | $83.20 | 41,804 |
2022-06-09 | $87.23 | $87.23 | $85.38 | $85.41 | $85.41 | 26,056 |
2022-06-08 | $88.56 | $88.72 | $87.58 | $87.74 | $87.47 | 30,448 |
2022-06-07 | $88.00 | $89.12 | $87.78 | $89.01 | $88.74 | 46,685 |
2022-06-06 | $87.90 | $88.79 | $87.90 | $88.36 | $88.09 | 75,386 |
2022-06-03 | $87.76 | $87.80 | $87.19 | $87.34 | $87.07 | 29,747 |
2022-06-02 | $87.06 | $88.28 | $86.61 | $88.23 | $87.96 | 23,587 |
2022-06-01 | $88.62 | $88.62 | $86.53 | $87.54 | $87.27 | 36,882 |
2022-05-31 | $88.22 | $89.16 | $87.38 | $88.50 | $88.23 | 60,063 |
2022-05-27 | $87.49 | $88.75 | $87.36 | $88.75 | $88.48 | 22,395 |
2022-05-26 | $86.35 | $87.41 | $86.35 | $87.23 | $86.96 | 21,337 |
2022-05-25 | $85.08 | $86.17 | $85.08 | $85.85 | $85.59 | 23,743 |
2022-05-24 | $84.77 | $85.35 | $83.36 | $85.30 | $85.04 | 58,611 |
2022-05-23 | $84.32 | $85.37 | $84.04 | $85.02 | $84.76 | 42,353 |
2022-05-20 | $84.55 | $84.55 | $81.96 | $83.35 | $83.10 | 170,112 |
2022-05-19 | $84.36 | $84.97 | $82.85 | $83.91 | $83.65 | 118,798 |
2022-05-18 | $86.21 | $86.21 | $84.95 | $85.21 | $84.95 | 20,712 |
2022-05-17 | $86.37 | $86.81 | $85.69 | $86.81 | $86.55 | 23,807 |
2022-05-16 | $84.60 | $85.53 | $84.45 | $84.97 | $84.71 | 21,540 |
2022-05-13 | $84.64 | $85.12 | $84.30 | $84.76 | $84.50 | 39,519 |
2022-05-12 | $84.09 | $84.26 | $82.61 | $83.96 | $83.70 | 62,627 |
2022-05-11 | $84.61 | $86.19 | $84.12 | $84.19 | $83.93 | 48,222 |
2022-05-10 | $85.76 | $86.50 | $83.94 | $84.67 | $84.41 | 75,631 |
2022-05-09 | $86.07 | $86.39 | $85.00 | $85.32 | $85.06 | 41,379 |
2022-05-06 | $86.83 | $87.04 | $86.06 | $86.76 | $86.50 | 31,412 |
2022-05-05 | $88.54 | $88.80 | $86.41 | $87.15 | $86.89 | 49,957 |
2022-05-04 | $86.56 | $89.34 | $86.44 | $89.25 | $88.98 | 60,022 |
2022-05-03 | $85.90 | $87.29 | $85.90 | $86.41 | $86.15 | 248,785 |
2022-05-02 | $85.78 | $86.36 | $84.10 | $85.59 | $85.33 | 452,937 |
2022-04-29 | $87.69 | $87.86 | $85.26 | $85.49 | $85.23 | 235,101 |
2022-04-28 | $88.19 | $88.46 | $86.80 | $88.23 | $87.96 | 30,472 |
2022-04-27 | $87.24 | $88.12 | $86.84 | $87.42 | $87.15 | 38,737 |
2022-04-26 | $88.00 | $88.59 | $86.84 | $86.84 | $86.58 | 25,144 |
2022-04-25 | $88.32 | $89.05 | $86.49 | $88.88 | $88.61 | 82,710 |
2022-04-22 | $91.51 | $91.51 | $88.82 | $88.89 | $88.62 | 87,144 |
2022-04-21 | $93.24 | $93.64 | $91.64 | $91.74 | $91.46 | 105,788 |
2022-04-20 | $91.84 | $92.71 | $91.70 | $92.57 | $92.29 | 72,759 |
2022-04-19 | $91.37 | $91.54 | $90.75 | $91.26 | $90.98 | 66,840 |
2022-04-18 | $90.78 | $91.52 | $90.78 | $91.22 | $90.94 | 60,561 |
2022-04-14 | $91.34 | $91.66 | $91.09 | $91.23 | $90.95 | 74,251 |
2022-04-13 | $90.86 | $91.47 | $90.33 | $91.38 | $91.10 | 153,067 |
2022-04-12 | $92.24 | $92.49 | $90.93 | $91.22 | $90.94 | 64,337 |
2022-04-11 | $92.13 | $92.95 | $91.66 | $91.77 | $91.49 | 228,763 |
2022-04-08 | $91.67 | $92.27 | $91.25 | $91.91 | $91.63 | 187,045 |
2022-04-07 | $91.22 | $91.53 | $89.94 | $91.18 | $90.90 | 778,070 |
2022-04-06 | $90.50 | $91.61 | $90.50 | $91.17 | $90.89 | 23,060 |
2022-04-05 | $91.05 | $91.64 | $90.60 | $90.66 | $90.38 | 48,373 |
2022-04-04 | $92.18 | $92.18 | $90.49 | $90.67 | $90.39 | 74,992 |
2022-04-01 | $91.69 | $92.27 | $91.36 | $92.11 | $91.83 | 559,631 |
2022-03-31 | $92.50 | $93.00 | $91.22 | $91.22 | $90.94 | 30,232 |
2022-03-30 | $92.20 | $92.69 | $92.10 | $92.52 | $92.24 | 227,900 |
2022-03-29 | $92.98 | $92.98 | $91.69 | $92.22 | $91.94 | 60,885 |
2022-03-28 | $92.45 | $92.45 | $91.52 | $92.02 | $91.74 | 86,572 |
2022-03-25 | $90.70 | $92.28 | $90.70 | $92.28 | $92.00 | 49,272 |
2022-03-24 | $90.05 | $90.78 | $90.00 | $90.77 | $90.49 | 86,952 |
2022-03-23 | $90.68 | $90.97 | $90.02 | $90.04 | $89.45 | 29,136 |
2022-03-22 | $90.54 | $91.25 | $90.54 | $90.86 | $90.26 | 46,678 |
2022-03-21 | $89.81 | $89.91 | $89.31 | $89.87 | $89.28 | 18,351 |
2022-03-18 | $88.60 | $88.90 | $87.61 | $88.90 | $88.31 | 14,672 |
2022-03-17 | $87.11 | $88.60 | $87.04 | $88.60 | $88.02 | 37,234 |
2022-03-16 | $87.09 | $87.57 | $86.13 | $87.53 | $86.95 | 23,690 |
2022-03-15 | $86.00 | $86.28 | $85.43 | $86.18 | $85.61 | 20,883 |
2022-03-14 | $85.02 | $85.93 | $84.72 | $85.04 | $84.48 | 21,504 |
2022-03-11 | $84.69 | $85.01 | $83.94 | $83.94 | $83.39 | 19,188 |
2022-03-10 | $83.45 | $84.13 | $83.16 | $83.80 | $83.25 | 14,607 |
2022-03-09 | $84.36 | $84.92 | $83.82 | $84.22 | $83.67 | 24,913 |
2022-03-08 | $83.13 | $84.19 | $81.98 | $82.05 | $81.51 | 13,812 |
2022-03-07 | $84.07 | $84.07 | $82.46 | $82.48 | $81.94 | 15,107 |
2022-03-04 | $84.80 | $84.95 | $83.86 | $84.72 | $84.16 | 15,397 |
2022-03-03 | $85.99 | $86.13 | $84.93 | $85.80 | $85.24 | 15,050 |
2022-03-02 | $83.81 | $86.04 | $83.81 | $85.53 | $84.97 | 15,058 |
2022-03-01 | $85.18 | $85.38 | $82.88 | $83.21 | $82.66 | 31,316 |
2022-02-28 | $85.32 | $86.25 | $84.69 | $85.97 | $85.40 | 35,876 |
2022-02-25 | $85.56 | $87.23 | $85.49 | $87.18 | $86.61 | 27,734 |
2022-02-24 | $82.72 | $84.01 | $82.00 | $84.00 | $83.44 | 77,801 |
2022-02-23 | $86.83 | $86.83 | $84.99 | $85.08 | $84.52 | 67,465 |
2022-02-22 | $86.75 | $87.17 | $85.59 | $86.12 | $85.55 | 18,436 |
2022-02-18 | $86.47 | $87.19 | $86.37 | $86.74 | $86.17 | 22,097 |
2022-02-17 | $86.99 | $87.10 | $86.25 | $86.47 | $85.90 | 63,753 |
2022-02-16 | $86.99 | $88.03 | $86.99 | $87.80 | $87.22 | 19,393 |
2022-02-15 | $87.83 | $87.83 | $87.16 | $87.48 | $86.90 | 113,056 |
2022-02-14 | $87.57 | $87.59 | $85.64 | $86.36 | $85.79 | 24,276 |
2022-02-11 | $88.58 | $89.05 | $87.00 | $87.46 | $86.88 | 13,394 |
2022-02-10 | $88.87 | $89.68 | $88.05 | $88.45 | $87.87 | 18,506 |
2022-02-09 | $89.57 | $89.68 | $88.88 | $88.89 | $88.31 | 30,662 |
2022-02-08 | $88.08 | $88.96 | $87.84 | $88.81 | $88.23 | 34,805 |
2022-02-07 | $87.67 | $88.13 | $87.33 | $87.50 | $86.92 | 15,381 |
2022-02-04 | $86.68 | $88.11 | $86.56 | $87.35 | $86.77 | 14,223 |
2022-02-03 | $86.85 | $87.31 | $86.52 | $86.53 | $85.96 | 11,188 |
2022-02-02 | $86.00 | $87.23 | $86.00 | $87.15 | $86.58 | 51,791 |
2022-02-01 | $85.12 | $86.01 | $84.71 | $85.94 | $85.37 | 37,822 |
2022-01-31 | $83.86 | $85.25 | $83.55 | $85.25 | $84.69 | 9,326 |
2022-01-28 | $83.00 | $84.31 | $82.82 | $84.31 | $83.75 | 6,860 |
2022-01-27 | $84.86 | $86.11 | $82.80 | $83.26 | $82.71 | 311,442 |
2022-01-26 | $84.58 | $85.09 | $83.24 | $84.06 | $83.51 | 9,477 |
2022-01-25 | $83.67 | $84.35 | $82.00 | $84.19 | $83.64 | 5,407 |
2022-01-24 | $82.88 | $84.56 | $81.34 | $84.53 | $83.97 | 47,184 |
2022-01-21 | $84.71 | $84.80 | $83.49 | $83.49 | $82.94 | 24,078 |
2022-01-20 | $85.19 | $86.59 | $84.50 | $84.58 | $84.02 | 62,027 |
2022-01-19 | $86.98 | $86.98 | $84.74 | $84.75 | $84.19 | 14,044 |
2022-01-18 | $87.06 | $87.06 | $86.07 | $86.42 | $85.85 | 9,019 |
2022-01-14 | $86.74 | $87.40 | $86.40 | $87.38 | $86.80 | 14,961 |
2022-01-13 | $87.57 | $88.17 | $87.08 | $87.36 | $86.78 | 16,732 |
2022-01-12 | $87.32 | $87.78 | $86.75 | $87.26 | $86.69 | 32,588 |
2022-01-11 | $87.07 | $87.31 | $86.07 | $87.31 | $86.74 | 32,234 |
2022-01-10 | $87.43 | $87.70 | $86.23 | $86.88 | $86.31 | 84,670 |
2022-01-07 | $85.76 | $87.15 | $85.76 | $87.15 | $86.58 | 16,527 |
2022-01-06 | $84.96 | $85.82 | $84.96 | $85.65 | $85.09 | 81,739 |
2022-01-05 | $85.15 | $85.67 | $84.35 | $84.35 | $83.80 | 3,148 |
2022-01-04 | $84.14 | $85.26 | $84.14 | $85.12 | $84.56 | 6,251 |
2022-01-03 | $83.78 | $83.92 | $83.37 | $83.51 | $82.96 | 56,835 |
2021-12-31 | $83.72 | $83.84 | $83.57 | $83.57 | $83.02 | 917 |
2021-12-30 | $84.39 | $84.39 | $83.54 | $83.54 | $82.99 | 4,856 |
2021-12-29 | $84.06 | $84.16 | $83.93 | $84.00 | $83.33 | 6,257 |
2021-12-28 | $83.52 | $84.17 | $83.52 | $83.70 | $83.03 | 4,039 |
2021-12-27 | $82.97 | $83.52 | $82.97 | $83.52 | $82.85 | 18,262 |
2021-12-23 | $81.82 | $82.70 | $81.82 | $82.66 | $82.00 | 1,919 |
2021-12-22 | $81.50 | $81.78 | $81.50 | $81.76 | $81.11 | 8,534 |
2021-12-21 | $80.54 | $81.75 | $80.54 | $81.29 | $80.64 | 30,171 |
2021-12-20 | $80.19 | $80.19 | $78.97 | $79.71 | $79.07 | 11,874 |
2021-12-17 | $82.62 | $82.83 | $81.43 | $81.54 | $80.89 | 4,067 |
2021-12-16 | $83.05 | $83.63 | $82.76 | $83.06 | $82.39 | 6,723 |
2021-12-15 | $81.86 | $82.39 | $81.39 | $82.39 | $81.73 | 2,365 |
2021-12-14 | $81.25 | $82.21 | $81.25 | $81.54 | $80.88 | 13,332 |
2021-12-13 | $81.58 | $81.58 | $80.74 | $80.90 | $80.25 | 4,167 |
2021-12-10 | $82.25 | $82.25 | $81.64 | $81.96 | $80.91 | 5,358 |
2021-12-09 | $81.63 | $82.19 | $81.32 | $81.72 | $80.67 | 7,331 |
2021-12-08 | $81.99 | $81.99 | $81.94 | $81.94 | $80.89 | 485 |
2021-12-07 | $81.89 | $82.17 | $81.89 | $81.93 | $80.88 | 861 |
2021-12-06 | $80.25 | $81.77 | $80.25 | $81.07 | $80.03 | 4,480 |
2021-12-03 | $80.23 | $80.23 | $79.12 | $79.52 | $78.50 | 1,522 |
2021-12-02 | $77.94 | $80.48 | $77.94 | $80.15 | $79.12 | 3,636 |
2021-12-01 | $79.97 | $80.24 | $77.83 | $77.83 | $76.83 | 2,056 |
2021-11-30 | $80.19 | $80.19 | $78.66 | $78.66 | $77.65 | 11,929 |
2021-11-29 | $81.81 | $81.81 | $80.75 | $81.06 | $80.02 | 3,122 |
2021-11-26 | $81.35 | $81.38 | $80.50 | $81.22 | $80.18 | 71,810 |
2021-11-24 | $83.85 | $83.85 | $83.59 | $83.62 | $82.55 | 3,854 |
2021-11-23 | $82.98 | $84.10 | $82.98 | $84.06 | $82.98 | 32,519 |
2021-11-22 | $81.67 | $83.25 | $81.67 | $82.92 | $81.86 | 55,381 |
2021-11-19 | $81.86 | $81.89 | $81.50 | $81.53 | $80.48 | 3,631 |
2021-11-18 | $83.07 | $83.11 | $82.45 | $82.55 | $81.49 | 29,772 |
2021-11-17 | $83.73 | $83.73 | $83.00 | $83.09 | $82.03 | 2,639 |
2021-11-16 | $84.11 | $84.47 | $83.91 | $83.91 | $82.83 | 2,234 |
2021-11-15 | $83.99 | $84.02 | $83.90 | $83.90 | $82.83 | 1,268 |
2021-11-12 | $83.80 | $83.99 | $83.72 | $83.99 | $82.92 | 4,959 |
2021-11-11 | $83.52 | $83.89 | $83.52 | $83.89 | $82.82 | 1,075 |
2021-11-10 | $83.68 | $84.01 | $83.64 | $83.64 | $82.57 | 1,870 |
2021-11-09 | $84.00 | $84.00 | $83.34 | $83.60 | $82.53 | 13,101 |
2021-11-08 | $84.63 | $84.71 | $84.07 | $84.18 | $83.10 | 3,462 |
2021-11-05 | $84.77 | $84.92 | $84.08 | $84.25 | $83.17 | 1,580 |
2021-11-04 | $84.74 | $84.74 | $83.19 | $83.63 | $82.56 | 3,098 |
2021-11-03 | $84.04 | $85.27 | $84.04 | $84.97 | $83.89 | 1,931 |
2021-11-02 | $83.94 | $84.04 | $83.87 | $84.04 | $82.96 | 1,732 |
2021-11-01 | $84.04 | $84.04 | $83.52 | $83.97 | $82.89 | 1,382 |
2021-10-29 | $84.13 | $84.13 | $83.47 | $83.54 | $82.47 | 3,121 |
2021-10-28 | $83.68 | $84.49 | $83.68 | $84.49 | $83.40 | 3,579 |
2021-10-27 | $84.32 | $84.32 | $83.30 | $83.30 | $82.23 | 2,265 |
2021-10-26 | $84.91 | $85.14 | $84.47 | $84.47 | $83.39 | 3,419 |
2021-10-25 | $84.80 | $84.95 | $84.68 | $84.87 | $83.78 | 3,791 |
2021-10-22 | $84.46 | $84.92 | $84.44 | $84.86 | $83.77 | 2,701 |
2021-10-21 | $84.20 | $84.20 | $83.61 | $84.12 | $83.04 | 2,474 |
2021-10-20 | $83.10 | $84.15 | $83.10 | $84.15 | $83.07 | 5,388 |
2021-10-19 | $82.75 | $83.05 | $82.63 | $82.97 | $81.91 | 5,606 |
2021-10-18 | $82.20 | $82.21 | $81.82 | $81.93 | $80.88 | 7,757 |
2021-10-15 | $83.00 | $83.30 | $82.56 | $82.56 | $81.50 | 4,971 |
2021-10-14 | $81.94 | $82.56 | $81.94 | $82.45 | $81.39 | 7,227 |
2021-10-13 | $81.69 | $81.69 | $79.93 | $81.22 | $80.18 | 47,305 |
2021-10-12 | $81.89 | $81.90 | $81.49 | $81.54 | $80.50 | 105,526 |
2021-10-11 | $81.93 | $82.82 | $81.69 | $81.69 | $80.64 | 2,824 |
2021-10-08 | $81.30 | $81.91 | $81.30 | $81.83 | $80.78 | 2,792 |
2021-10-07 | $81.41 | $81.88 | $81.18 | $81.18 | $80.14 | 3,245 |
2021-10-06 | $79.50 | $80.52 | $79.18 | $80.52 | $79.49 | 5,988 |
2021-10-05 | $78.82 | $80.37 | $78.82 | $80.11 | $79.09 | 5,916 |
2021-10-04 | $78.75 | $79.10 | $78.63 | $78.68 | $77.67 | 2,509 |
2021-10-01 | $78.40 | $79.20 | $78.40 | $79.20 | $78.18 | 712 |
2021-09-30 | $79.77 | $79.83 | $78.20 | $78.20 | $77.20 | 8,707 |
2021-09-29 | $78.95 | $79.69 | $78.93 | $79.32 | $78.30 | 45,040 |
2021-09-28 | $80.02 | $80.02 | $78.86 | $78.86 | $77.85 | 1,515 |
2021-09-27 | $79.67 | $80.42 | $79.67 | $80.10 | $79.08 | 11,571 |
2021-09-24 | $78.77 | $79.28 | $78.77 | $79.03 | $78.02 | 5,773 |
2021-09-23 | $79.53 | $79.89 | $79.19 | $79.21 | $77.71 | 21,926 |
2021-09-22 | $78.23 | $78.78 | $78.23 | $78.42 | $76.93 | 2,960 |
2021-09-21 | $78.38 | $78.38 | $77.61 | $77.61 | $76.13 | 512 |
2021-09-20 | $77.85 | $78.12 | $76.95 | $77.99 | $76.51 | 4,278 |
2021-09-17 | $80.36 | $80.36 | $79.52 | $79.59 | $78.08 | 1,447 |
2021-09-16 | $80.12 | $80.12 | $80.03 | $80.03 | $78.51 | 611 |
2021-09-15 | $79.59 | $80.47 | $79.59 | $80.28 | $78.75 | 1,682 |
2021-09-14 | $80.78 | $80.78 | $79.47 | $79.65 | $78.14 | 17,245 |
2021-09-13 | $80.09 | $80.63 | $80.09 | $80.63 | $79.10 | 6,742 |
2021-09-10 | $80.72 | $80.72 | $79.71 | $79.71 | $78.20 | 983 |
2021-09-09 | $80.46 | $81.29 | $80.39 | $80.39 | $78.86 | 11,288 |
2021-09-08 | $79.99 | $80.70 | $79.99 | $80.64 | $79.11 | 14,720 |
2021-09-07 | $81.24 | $81.24 | $80.30 | $80.30 | $78.78 | 8,525 |
2021-09-03 | $81.00 | $81.39 | $81.00 | $81.31 | $79.76 | 1,906 |
2021-09-02 | $81.83 | $81.83 | $81.33 | $81.51 | $79.96 | 4,173 |
2021-09-01 | $81.69 | $81.75 | $81.10 | $81.45 | $79.91 | 2,833 |
2021-08-31 | $81.43 | $82.19 | $81.43 | $81.72 | $80.17 | 1,221 |
2021-08-30 | $81.73 | $82.20 | $81.52 | $81.52 | $79.97 | 3,968 |
2021-08-27 | $82.14 | $82.47 | $82.14 | $82.47 | $80.90 | 5,546 |
2021-08-26 | $82.30 | $82.30 | $81.39 | $81.39 | $79.84 | 6,350 |
2021-08-25 | $81.86 | $82.76 | $81.86 | $82.30 | $80.74 | 1,942 |
2021-08-24 | $81.72 | $81.97 | $81.72 | $81.76 | $80.21 | 4,094 |
2021-08-23 | $81.60 | $82.10 | $81.58 | $81.58 | $80.03 | 4,171 |
2021-08-20 | $80.39 | $81.43 | $80.39 | $81.15 | $79.61 | 1,607 |
2021-08-19 | $80.57 | $80.57 | $80.00 | $80.41 | $78.88 | 26,530 |
2021-08-18 | $81.27 | $81.61 | $80.89 | $80.89 | $79.35 | 1,440 |
2021-08-17 | $81.31 | $81.57 | $81.07 | $81.31 | $79.76 | 1,482 |
2021-08-16 | $80.93 | $81.64 | $80.92 | $81.64 | $80.09 | 7,661 |
2021-08-13 | $81.80 | $81.81 | $81.42 | $81.47 | $79.92 | 4,592 |
2021-08-12 | $81.58 | $81.72 | $81.33 | $81.54 | $79.99 | 2,863 |
2021-08-11 | $80.92 | $81.51 | $80.70 | $81.47 | $79.92 | 4,347 |
2021-08-10 | $80.13 | $80.85 | $80.13 | $80.57 | $79.04 | 5,028 |
2021-08-09 | $79.47 | $80.19 | $79.07 | $79.93 | $78.41 | 7,554 |
2021-08-06 | $79.39 | $79.72 | $79.39 | $79.59 | $78.08 | 5,309 |
2021-08-05 | $77.46 | $78.10 | $77.46 | $78.10 | $76.62 | 840 |
2021-08-04 | $77.20 | $77.64 | $77.20 | $77.23 | $75.76 | 1,650 |
2021-08-03 | $76.89 | $78.03 | $76.68 | $77.93 | $76.45 | 2,322 |
2021-08-02 | $77.85 | $77.85 | $77.36 | $77.36 | $75.89 | 4,688 |
2021-07-30 | $77.55 | $77.90 | $77.33 | $77.33 | $75.86 | 19,037 |
2021-07-29 | $77.20 | $77.82 | $77.20 | $77.71 | $76.23 | 958 |
2021-07-28 | $77.45 | $77.45 | $76.22 | $76.57 | $75.12 | 1,451 |
2021-07-27 | $76.55 | $77.22 | $76.55 | $77.22 | $75.75 | 1,376 |
2021-07-26 | $76.50 | $77.25 | $76.50 | $77.12 | $75.66 | 5,832 |
2021-07-23 | $77.01 | $77.01 | $76.48 | $76.80 | $75.34 | 2,412 |
2021-07-22 | $76.88 | $76.98 | $76.54 | $76.54 | $75.09 | 1,021 |
2021-07-21 | $77.64 | $78.17 | $77.49 | $77.50 | $76.03 | 1,237 |
2021-07-20 | $75.14 | $77.10 | $75.14 | $76.51 | $75.06 | 11,359 |
2021-07-19 | $75.56 | $75.56 | $74.36 | $74.76 | $73.34 | 6,859 |
2021-07-16 | $77.65 | $77.65 | $77.01 | $77.01 | $75.54 | 1,304 |
2021-07-15 | $75.98 | $77.49 | $75.65 | $77.30 | $75.83 | 2,501 |
2021-07-14 | $77.04 | $77.23 | $76.85 | $76.93 | $75.47 | 1,118 |
2021-07-13 | $77.47 | $77.50 | $77.00 | $77.00 | $75.54 | 6,306 |
2021-07-12 | $77.92 | $78.11 | $77.92 | $78.11 | $76.63 | 3,700 |
2021-07-09 | $76.50 | $77.43 | $76.50 | $77.41 | $75.94 | 1,954 |
2021-07-08 | $76.24 | $76.27 | $75.21 | $75.38 | $73.95 | 4,127 |
2021-07-07 | $76.70 | $77.52 | $76.70 | $77.43 | $75.96 | 3,796 |
2021-07-06 | $76.88 | $77.11 | $76.72 | $77.11 | $75.65 | 3,916 |
2021-07-02 | $78.05 | $78.20 | $77.88 | $78.10 | $76.62 | 952 |
2021-07-01 | $77.59 | $78.44 | $77.56 | $78.29 | $76.80 | 2,100 |
2021-06-30 | $77.30 | $77.40 | $77.26 | $77.40 | $75.93 | 2,512 |
2021-06-29 | $77.68 | $77.68 | $77.18 | $77.25 | $75.78 | 5,725 |
2021-06-28 | $78.38 | $78.57 | $77.06 | $77.28 | $75.81 | 6,432 |
2021-06-25 | $77.56 | $78.45 | $77.56 | $78.39 | $76.90 | 5,035 |
2021-06-24 | $76.72 | $77.38 | $76.72 | $77.27 | $75.80 | 2,945 |
2021-06-23 | $76.46 | $76.88 | $76.43 | $76.48 | $75.03 | 14,327 |
2021-06-22 | $76.64 | $76.79 | $76.15 | $76.56 | $75.11 | 107,581 |
2021-06-21 | $75.13 | $76.52 | $75.13 | $76.52 | $75.06 | 5,380 |
2021-06-18 | $75.85 | $75.85 | $74.78 | $74.81 | $73.39 | 4,750 |
2021-06-17 | $79.28 | $79.28 | $76.55 | $76.66 | $75.20 | 7,025 |
2021-06-16 | $79.15 | $79.36 | $78.87 | $79.17 | $77.66 | 5,739 |
2021-06-15 | $78.91 | $79.92 | $78.81 | $79.59 | $78.08 | 11,997 |
2021-06-14 | $79.37 | $79.37 | $78.74 | $78.90 | $77.40 | 6,169 |
2021-06-11 | $79.23 | $79.56 | $79.23 | $79.48 | $77.97 | 4,032 |
2021-06-10 | $80.08 | $80.08 | $79.16 | $79.16 | $77.65 | 5,877 |
2021-06-09 | $80.41 | $80.49 | $80.11 | $80.11 | $78.29 | 5,916 |
2021-06-08 | $80.43 | $81.11 | $80.40 | $81.11 | $79.27 | 1,613 |
2021-06-07 | $81.90 | $81.90 | $80.90 | $80.91 | $79.08 | 3,319 |
2021-06-04 | $81.86 | $81.86 | $81.19 | $81.82 | $79.97 | 6,351 |
2021-06-03 | $81.28 | $82.01 | $81.28 | $81.73 | $79.88 | 6,187 |
2021-06-02 | $81.70 | $81.74 | $81.54 | $81.61 | $79.76 | 6,334 |
2021-06-01 | $81.98 | $82.18 | $81.47 | $81.71 | $79.86 | 23,350 |
2021-05-28 | $81.20 | $81.29 | $80.96 | $81.29 | $79.45 | 1,280 |
2021-05-27 | $80.42 | $81.08 | $80.29 | $81.08 | $79.24 | 4,537 |
2021-05-26 | $79.51 | $80.12 | $79.46 | $80.00 | $78.19 | 125,817 |
2021-05-25 | $80.27 | $80.36 | $79.52 | $79.52 | $77.72 | 3,803 |
2021-05-24 | $80.66 | $80.77 | $80.47 | $80.69 | $78.86 | 10,772 |
2021-05-21 | $80.88 | $81.37 | $80.63 | $80.63 | $78.80 | 5,186 |
2021-05-20 | $80.15 | $80.64 | $80.09 | $80.53 | $78.70 | 10,947 |
2021-05-19 | $79.78 | $80.35 | $79.05 | $80.35 | $78.53 | 10,167 |
2021-05-18 | $81.33 | $81.48 | $81.02 | $81.02 | $79.19 | 3,565 |
2021-05-17 | $82.10 | $82.10 | $81.27 | $81.76 | $79.90 | 11,581 |
2021-05-14 | $81.34 | $82.04 | $81.28 | $82.04 | $80.18 | 11,030 |
2021-05-13 | $78.75 | $81.10 | $78.58 | $80.94 | $79.10 | 8,644 |
2021-05-12 | $80.37 | $80.37 | $79.07 | $79.12 | $77.33 | 8,298 |
2021-05-11 | $81.60 | $81.60 | $80.17 | $80.21 | $78.39 | 7,208 |
2021-05-10 | $82.60 | $83.04 | $82.00 | $82.00 | $80.14 | 11,261 |
2021-05-07 | $81.70 | $82.21 | $81.70 | $82.20 | $80.34 | 5,387 |
2021-05-06 | $80.91 | $81.49 | $80.80 | $81.49 | $79.64 | 4,249 |
2021-05-05 | $79.73 | $80.66 | $79.54 | $80.53 | $78.71 | 10,900 |
2021-05-04 | $79.75 | $80.10 | $79.72 | $80.10 | $78.29 | 1,677 |
2021-05-03 | $80.00 | $80.47 | $79.86 | $79.86 | $78.06 | 9,639 |
2021-04-30 | $79.35 | $79.40 | $79.00 | $79.11 | $77.32 | 7,526 |
2021-04-29 | $79.09 | $79.70 | $79.06 | $79.40 | $77.60 | 2,648 |
2021-04-28 | $78.94 | $78.99 | $78.29 | $78.40 | $76.63 | 4,667 |
2021-04-27 | $78.48 | $78.73 | $78.42 | $78.73 | $76.94 | 3,589 |
2021-04-26 | $79.02 | $79.30 | $78.25 | $78.25 | $76.48 | 7,029 |
2021-04-23 | $77.75 | $78.60 | $77.75 | $78.54 | $76.76 | 9,500 |
2021-04-22 | $77.89 | $77.95 | $77.36 | $77.65 | $75.89 | 10,698 |
2021-04-21 | $76.31 | $78.12 | $76.31 | $78.10 | $76.33 | 1,313 |
2021-04-20 | $77.53 | $77.53 | $76.49 | $76.90 | $75.16 | 2,250 |
2021-04-19 | $77.66 | $77.66 | $77.37 | $77.60 | $75.84 | 2,372 |
2021-04-16 | $77.57 | $78.00 | $77.57 | $77.79 | $76.03 | 23,138 |
2021-04-15 | $77.30 | $77.46 | $77.14 | $77.26 | $75.51 | 4,278 |
2021-04-14 | $76.41 | $77.34 | $76.41 | $77.07 | $75.32 | 12,558 |
2021-04-13 | $76.35 | $76.43 | $76.18 | $76.33 | $74.60 | 1,465 |
2021-04-12 | $75.88 | $76.45 | $75.88 | $76.44 | $74.71 | 13,372 |
2021-04-09 | $75.74 | $75.90 | $75.65 | $75.90 | $74.18 | 1,356 |
2021-04-08 | $75.80 | $75.80 | $75.12 | $75.44 | $73.73 | 3,105 |
2021-04-07 | $75.87 | $75.87 | $75.40 | $75.80 | $74.08 | 2,591 |
2021-04-06 | $75.58 | $75.86 | $75.41 | $75.61 | $73.90 | 6,303 |
2021-04-05 | $75.44 | $75.62 | $75.30 | $75.51 | $73.80 | 6,211 |
2021-04-01 | $74.28 | $74.94 | $74.28 | $74.94 | $73.25 | 2,153 |
2021-03-31 | $75.42 | $75.42 | $74.26 | $74.26 | $72.58 | 5,941 |
2021-03-30 | $74.78 | $75.41 | $74.78 | $75.13 | $73.43 | 7,029 |
2021-03-29 | $74.25 | $74.92 | $74.04 | $74.61 | $72.92 | 7,361 |
2021-03-26 | $74.69 | $74.76 | $74.36 | $74.76 | $73.06 | 4,810 |
2021-03-25 | $72.81 | $74.43 | $72.52 | $74.39 | $72.70 | 19,456 |
2021-03-24 | $74.43 | $74.47 | $73.53 | $73.53 | $71.31 | 4,373 |
2021-03-23 | $73.95 | $73.95 | $73.21 | $73.25 | $71.03 | 1,772 |
2021-03-22 | $74.52 | $74.52 | $73.86 | $74.04 | $71.80 | 18,357 |
2021-03-19 | $76.58 | $76.58 | $74.83 | $74.85 | $72.59 | 18,243 |
2021-03-18 | $75.77 | $78.45 | $75.77 | $76.28 | $73.98 | 6,732 |
2021-03-17 | $75.65 | $75.94 | $75.32 | $75.94 | $73.64 | 1,471 |
2021-03-16 | $76.03 | $76.03 | $74.98 | $75.65 | $73.36 | 5,614 |
2021-03-15 | $76.68 | $76.68 | $75.75 | $76.60 | $74.28 | 2,934 |
2021-03-12 | $76.28 | $76.28 | $76.00 | $76.24 | $73.94 | 25,572 |
2021-03-11 | $75.50 | $75.66 | $75.30 | $75.30 | $73.03 | 3,302 |
2021-03-10 | $74.99 | $75.53 | $74.69 | $75.47 | $73.18 | 6,531 |
2021-03-09 | $74.58 | $75.06 | $74.14 | $74.27 | $72.02 | 9,093 |
2021-03-08 | $74.01 | $76.04 | $74.01 | $74.91 | $72.64 | 109,199 |
2021-03-05 | $72.40 | $73.65 | $72.04 | $73.65 | $71.43 | 8,998 |
2021-03-04 | $72.81 | $72.81 | $70.95 | $71.66 | $69.50 | 16,976 |
2021-03-03 | $73.25 | $73.72 | $72.85 | $72.85 | $70.65 | 107,637 |
2021-03-02 | $72.48 | $72.98 | $72.48 | $72.50 | $70.31 | 2,870 |
2021-03-01 | $71.60 | $72.74 | $71.60 | $72.61 | $70.41 | 3,324 |
2021-02-26 | $71.71 | $71.71 | $70.95 | $70.95 | $68.80 | 24,135 |
2021-02-25 | $73.54 | $73.54 | $71.65 | $71.65 | $69.48 | 2,920 |
2021-02-24 | $72.65 | $73.59 | $72.65 | $73.25 | $71.03 | 6,959 |
2021-02-23 | $72.00 | $72.16 | $71.65 | $72.07 | $69.89 | 9,265 |
2021-02-22 | $70.14 | $71.64 | $70.14 | $71.64 | $69.48 | 1,310 |
2021-02-19 | $70.26 | $70.54 | $70.26 | $70.32 | $68.20 | 4,093 |
2021-02-18 | $70.18 | $70.18 | $69.56 | $69.99 | $67.88 | 874 |
2021-02-17 | $69.46 | $70.36 | $69.46 | $70.36 | $68.23 | 3,019 |
2021-02-16 | $69.92 | $70.32 | $69.73 | $69.73 | $67.62 | 29,326 |
2021-02-12 | $69.77 | $70.26 | $69.53 | $69.81 | $67.70 | 3,605 |
2021-02-11 | $69.91 | $69.96 | $69.62 | $69.93 | $67.82 | 1,757 |
2021-02-10 | $70.15 | $70.15 | $69.59 | $69.73 | $67.62 | 1,809 |
2021-02-09 | $69.53 | $70.03 | $69.53 | $69.79 | $67.68 | 9,046 |
2021-02-08 | $69.26 | $69.57 | $69.17 | $69.57 | $67.47 | 2,175 |
2021-02-05 | $68.72 | $69.16 | $68.72 | $68.87 | $66.79 | 5,200 |
2021-02-04 | $67.83 | $68.65 | $67.83 | $68.65 | $66.57 | 3,720 |
2021-02-03 | $66.89 | $67.12 | $66.89 | $67.12 | $65.09 | 1,369 |
2021-02-02 | $66.38 | $67.20 | $66.36 | $66.93 | $64.90 | 3,559 |
2021-02-01 | $65.41 | $65.94 | $65.36 | $65.94 | $63.95 | 1,695 |
2021-01-29 | $66.59 | $66.59 | $65.00 | $65.29 | $63.32 | 14,982 |
2021-01-28 | $66.24 | $67.00 | $66.24 | $66.76 | $64.74 | 1,994 |
2021-01-27 | $66.75 | $66.88 | $65.47 | $65.66 | $63.68 | 4,343 |
2021-01-26 | $68.43 | $68.43 | $67.57 | $67.58 | $65.54 | 4,043 |
2021-01-25 | $68.05 | $68.52 | $68.05 | $68.35 | $66.28 | 4,572 |
2021-01-22 | $68.78 | $68.78 | $68.07 | $68.54 | $66.47 | 3,309 |
2021-01-21 | $70.31 | $70.58 | $69.36 | $69.36 | $67.27 | 3,431 |
2021-01-20 | $70.00 | $70.09 | $69.86 | $70.09 | $67.97 | 1,959 |
2021-01-19 | $69.55 | $70.07 | $69.55 | $69.94 | $67.83 | 5,036 |
2021-01-15 | $68.91 | $69.47 | $68.50 | $69.22 | $67.13 | 12,988 |
2021-01-14 | $69.89 | $69.89 | $69.50 | $69.50 | $67.40 | 1,046 |
2021-01-13 | $69.35 | $69.65 | $69.35 | $69.43 | $67.33 | 6,209 |
2021-01-12 | $69.23 | $69.58 | $69.23 | $69.58 | $67.47 | 1,247 |
2021-01-11 | $68.32 | $68.93 | $68.32 | $68.66 | $66.59 | 2,337 |
2021-01-08 | $68.97 | $69.20 | $68.37 | $68.94 | $66.85 | 1,328 |
2021-01-07 | $69.18 | $69.20 | $69.14 | $69.20 | $67.11 | 1,362 |
2021-01-06 | $68.05 | $69.16 | $68.01 | $69.06 | $66.97 | 5,667 |
2021-01-05 | $66.20 | $66.20 | $65.61 | $66.04 | $64.04 | 1,973 |
2021-01-04 | $67.60 | $67.60 | $65.71 | $65.97 | $63.98 | 3,982 |
2020-12-31 | $66.91 | $67.50 | $66.91 | $67.50 | $65.46 | 2,489 |
2020-12-30 | $67.04 | $67.10 | $66.67 | $66.87 | $64.85 | 2,171 |
2020-12-29 | $67.02 | $67.02 | $66.36 | $66.37 | $64.36 | 1,340 |
2020-12-28 | $67.09 | $67.30 | $66.71 | $66.76 | $64.74 | 3,333 |
2020-12-24 | $66.64 | $66.64 | $66.64 | $66.64 | $64.62 | 36 |
2020-12-23 | $66.13 | $66.78 | $66.13 | $66.64 | $64.62 | 6,471 |
2020-12-22 | $66.27 | $66.27 | $65.86 | $65.86 | $63.87 | 1,112 |
2020-12-21 | $66.46 | $66.46 | $65.40 | $66.36 | $64.35 | 5,721 |
2020-12-18 | $67.29 | $67.29 | $66.29 | $66.58 | $64.56 | 4,767 |
2020-12-17 | $66.84 | $67.16 | $66.82 | $67.05 | $65.03 | 2,115 |
2020-12-16 | $67.02 | $67.04 | $66.77 | $66.96 | $64.93 | 1,737 |
2020-12-15 | $65.97 | $66.73 | $65.97 | $66.73 | $64.71 | 2,645 |
2020-12-14 | $66.00 | $66.06 | $65.60 | $65.60 | $63.61 | 1,318 |
2020-12-11 | $66.66 | $66.66 | $66.39 | $66.50 | $64.18 | 1,074 |
2020-12-10 | $66.68 | $67.14 | $66.68 | $67.14 | $64.80 | 675 |
2020-12-09 | $66.87 | $66.89 | $66.66 | $66.89 | $64.56 | 2,100 |
2020-12-08 | $65.71 | $66.65 | $65.71 | $66.59 | $64.27 | 7,413 |
2020-12-07 | $66.55 | $66.61 | $65.92 | $66.09 | $63.79 | 4,567 |
2020-12-04 | $66.55 | $67.05 | $66.55 | $67.04 | $64.71 | 3,261 |
2020-12-03 | $65.73 | $66.36 | $65.73 | $65.92 | $63.63 | 6,717 |
2020-12-02 | $65.43 | $65.91 | $65.43 | $65.91 | $63.62 | 1,128 |
2020-12-01 | $65.45 | $65.66 | $65.40 | $65.66 | $63.38 | 5,027 |
2020-11-30 | $65.41 | $65.41 | $64.19 | $64.19 | $61.96 | 4,961 |
2020-11-27 | $66.90 | $66.90 | $65.82 | $65.82 | $63.53 | 921 |
2020-11-25 | $65.99 | $66.36 | $65.81 | $66.36 | $64.05 | 2,747 |
2020-11-24 | $66.49 | $67.11 | $66.49 | $67.11 | $64.78 | 10,773 |
2020-11-23 | $65.51 | $65.83 | $65.29 | $65.75 | $63.46 | 2,924 |
2020-11-20 | $65.22 | $65.22 | $64.53 | $64.91 | $62.65 | 4,373 |
2020-11-19 | $64.77 | $65.09 | $64.76 | $65.05 | $62.78 | 3,479 |
2020-11-18 | $65.64 | $66.39 | $65.24 | $65.24 | $62.97 | 5,380 |
2020-11-17 | $65.73 | $65.73 | $65.00 | $65.53 | $63.25 | 8,941 |
2020-11-16 | $65.56 | $65.72 | $65.12 | $65.72 | $63.43 | 4,950 |
2020-11-13 | $63.43 | $64.25 | $63.43 | $64.25 | $62.02 | 2,499 |
2020-11-12 | $63.46 | $63.46 | $62.89 | $62.89 | $60.70 | 1,304 |
2020-11-11 | $63.76 | $64.00 | $63.71 | $64.00 | $61.77 | 2,332 |
2020-11-10 | $63.77 | $65.08 | $63.59 | $64.83 | $62.57 | 36,096 |
2020-11-09 | $63.64 | $64.53 | $63.00 | $63.56 | $61.35 | 19,639 |
2020-11-06 | $59.93 | $60.19 | $59.56 | $59.65 | $57.58 | 1,902 |
2020-11-05 | $58.75 | $60.46 | $58.75 | $60.00 | $57.91 | 6,586 |
2020-11-04 | $59.42 | $59.72 | $58.70 | $58.70 | $56.66 | 8,435 |
2020-11-03 | $59.15 | $59.93 | $59.15 | $59.42 | $57.35 | 20,282 |
2020-11-02 | $57.66 | $58.53 | $57.31 | $58.40 | $56.37 | 6,038 |
2020-10-30 | $56.52 | $57.13 | $56.32 | $56.58 | $54.62 | 3,260 |
2020-10-29 | $56.14 | $57.34 | $56.14 | $56.93 | $54.95 | 4,618 |
2020-10-28 | $56.09 | $56.68 | $55.98 | $56.13 | $54.18 | 6,830 |
2020-10-27 | $58.32 | $58.32 | $56.93 | $56.94 | $54.96 | 15,812 |
2020-10-26 | $59.32 | $59.32 | $58.05 | $58.24 | $56.21 | 4,139 |
2020-10-23 | $59.63 | $59.81 | $59.57 | $59.70 | $57.63 | 1,288 |
2020-10-22 | $58.58 | $59.48 | $58.58 | $59.34 | $57.28 | 19,268 |
2020-10-21 | $57.54 | $58.90 | $57.54 | $58.79 | $56.74 | 6,075 |
2020-10-20 | $57.67 | $58.20 | $57.54 | $57.74 | $55.73 | 17,110 |
2020-10-19 | $58.17 | $58.17 | $57.05 | $57.05 | $55.07 | 2,873 |
2020-10-16 | $58.10 | $58.29 | $57.59 | $57.89 | $55.88 | 3,386 |
2020-10-15 | $57.50 | $58.02 | $57.50 | $57.90 | $55.89 | 4,027 |
2020-10-14 | $57.82 | $58.65 | $57.61 | $57.61 | $55.61 | 10,235 |
2020-10-13 | $59.17 | $59.17 | $57.95 | $57.95 | $55.94 | 6,597 |
2020-10-12 | $58.67 | $59.54 | $58.67 | $59.46 | $57.39 | 337,237 |
2020-10-09 | $58.50 | $58.91 | $58.49 | $58.58 | $56.54 | 366,694 |
2020-10-08 | $57.79 | $58.76 | $57.79 | $58.55 | $56.51 | 3,179 |
2020-10-07 | $57.77 | $58.11 | $57.43 | $57.84 | $55.83 | 2,002 |
2020-10-06 | $57.37 | $58.22 | $56.96 | $56.96 | $54.98 | 4,791 |
2020-10-05 | $57.16 | $57.71 | $57.16 | $57.59 | $55.59 | 2,935 |
2020-10-02 | $54.82 | $56.59 | $54.82 | $56.41 | $54.45 | 2,172 |
2020-10-01 | $55.35 | $55.96 | $55.35 | $55.66 | $53.72 | 26,237 |
2020-09-30 | $55.45 | $56.07 | $55.30 | $55.74 | $53.80 | 2,583 |
2020-09-29 | $55.45 | $55.58 | $54.93 | $55.28 | $53.36 | 4,989 |
2020-09-28 | $55.09 | $56.10 | $55.09 | $55.68 | $53.74 | 8,111 |
2020-09-25 | $53.58 | $54.38 | $53.58 | $54.38 | $52.49 | 1,693 |
2020-09-24 | $53.65 | $54.70 | $53.14 | $54.01 | $52.13 | 2,646 |
2020-09-23 | $55.68 | $55.77 | $53.89 | $53.89 | $52.02 | 82,687 |
2020-09-22 | $55.86 | $56.18 | $55.25 | $55.62 | $53.33 | 19,040 |
2020-09-21 | $57.02 | $57.02 | $54.90 | $55.88 | $53.58 | 18,967 |
2020-09-18 | $57.34 | $57.82 | $57.12 | $57.12 | $54.77 | 22,034 |
2020-09-17 | $57.04 | $57.37 | $56.90 | $57.33 | $54.97 | 10,769 |
2020-09-16 | $57.20 | $58.21 | $57.20 | $57.60 | $55.23 | 8,258 |
2020-09-15 | $57.94 | $57.99 | $57.08 | $57.09 | $54.74 | 3,608 |
2020-09-14 | $57.98 | $58.30 | $57.96 | $58.21 | $55.81 | 6,304 |
2020-09-11 | $57.16 | $57.81 | $57.06 | $57.50 | $55.13 | 27,445 |
2020-09-10 | $58.22 | $58.23 | $57.28 | $57.28 | $54.92 | 2,991 |
2020-09-09 | $57.95 | $58.49 | $57.95 | $58.11 | $55.71 | 2,319 |
2020-09-08 | $58.49 | $58.49 | $57.00 | $57.45 | $55.08 | 6,554 |
2020-09-04 | $59.18 | $59.38 | $58.84 | $59.04 | $56.61 | 26,783 |
2020-09-03 | $59.54 | $60.17 | $58.29 | $58.54 | $56.13 | 32,853 |
2020-09-02 | $58.81 | $59.41 | $58.81 | $59.41 | $56.96 | 8,257 |
2020-09-01 | $58.59 | $58.78 | $58.27 | $58.53 | $56.12 | 30,189 |
2020-08-31 | $58.56 | $58.67 | $58.41 | $58.61 | $56.19 | 4,604 |
2020-08-28 | $59.51 | $59.51 | $58.90 | $59.16 | $56.72 | 3,895 |
2020-08-27 | $59.08 | $59.65 | $59.08 | $59.32 | $56.88 | 5,981 |
2020-08-26 | $58.58 | $58.58 | $58.13 | $58.14 | $55.75 | 5,208 |
2020-08-25 | $59.08 | $59.08 | $58.48 | $58.64 | $56.23 | 2,413 |
2020-08-24 | $57.49 | $58.55 | $57.37 | $58.55 | $56.14 | 6,306 |
2020-08-21 | $57.91 | $57.91 | $57.20 | $57.27 | $54.91 | 4,009 |
2020-08-20 | $57.48 | $58.09 | $57.25 | $57.82 | $55.44 | 4,579 |
2020-08-19 | $58.39 | $58.56 | $58.14 | $58.14 | $55.75 | 2,018 |
2020-08-18 | $58.68 | $58.76 | $58.29 | $58.29 | $55.88 | 5,432 |
2020-08-17 | $59.59 | $59.59 | $58.54 | $58.56 | $56.15 | 6,230 |
2020-08-14 | $59.24 | $59.84 | $59.24 | $59.50 | $57.05 | 3,372 |
2020-08-13 | $59.23 | $59.54 | $58.61 | $59.41 | $56.96 | 5,238 |
2020-08-12 | $60.95 | $60.95 | $59.49 | $59.52 | $57.07 | 39,601 |
2020-08-11 | $61.25 | $61.61 | $60.20 | $60.22 | $57.73 | 7,886 |
2020-08-10 | $59.60 | $60.21 | $59.46 | $60.04 | $57.57 | 41,852 |
2020-08-07 | $57.26 | $59.25 | $57.26 | $59.25 | $56.81 | 71,679 |
2020-08-06 | $58.24 | $58.25 | $57.55 | $57.55 | $55.18 | 2,236 |
2020-08-05 | $57.97 | $58.26 | $57.97 | $58.15 | $55.75 | 7,283 |
2020-08-04 | $57.32 | $57.32 | $56.93 | $56.93 | $54.58 | 11,288 |
2020-08-03 | $57.20 | $58.00 | $57.20 | $57.63 | $55.25 | 7,815 |
2020-07-31 | $57.35 | $57.35 | $56.62 | $57.34 | $54.98 | 14,471 |
2020-07-30 | $56.90 | $57.48 | $56.38 | $57.17 | $54.81 | 6,994 |
2020-07-29 | $57.45 | $58.14 | $57.09 | $58.09 | $55.70 | 5,176 |
2020-07-28 | $57.04 | $57.39 | $57.04 | $57.09 | $54.73 | 1,739 |
2020-07-27 | $57.70 | $57.70 | $57.18 | $57.42 | $55.06 | 5,390 |
2020-07-24 | $58.42 | $58.55 | $57.96 | $58.09 | $55.70 | 1,964 |
2020-07-23 | $58.55 | $58.89 | $58.32 | $58.56 | $56.15 | 12,387 |
2020-07-22 | $57.81 | $58.43 | $57.68 | $58.43 | $56.03 | 7,362 |
2020-07-21 | $57.97 | $58.42 | $57.71 | $57.87 | $55.49 | 17,102 |
2020-07-20 | $57.10 | $57.45 | $57.00 | $57.17 | $54.82 | 36,967 |
2020-07-17 | $57.94 | $57.94 | $57.35 | $57.72 | $55.34 | 8,756 |
2020-07-16 | $56.66 | $58.26 | $56.66 | $57.86 | $55.48 | 38,828 |
2020-07-15 | $57.32 | $57.32 | $56.35 | $57.07 | $54.72 | 35,900 |
2020-07-14 | $54.71 | $55.82 | $54.71 | $55.78 | $53.48 | 60,084 |
2020-07-13 | $55.00 | $55.26 | $54.30 | $54.58 | $52.33 | 14,512 |
2020-07-10 | $53.10 | $54.47 | $52.98 | $54.47 | $52.23 | 6,440 |
2020-07-09 | $54.25 | $54.25 | $52.27 | $52.53 | $50.37 | 15,600 |
2020-07-08 | $53.45 | $54.17 | $53.39 | $54.05 | $51.82 | 16,730 |
2020-07-07 | $54.32 | $54.50 | $53.43 | $53.58 | $51.37 | 7,800 |
2020-07-06 | $54.47 | $55.64 | $54.41 | $54.76 | $52.50 | 10,600 |
2020-07-02 | $55.35 | $55.46 | $53.74 | $53.77 | $51.56 | 8,379 |
2020-07-01 | $54.69 | $55.11 | $53.86 | $53.86 | $51.64 | 32,387 |
2020-06-30 | $53.75 | $55.07 | $53.75 | $55.01 | $52.74 | 8,615 |
2020-06-29 | $53.70 | $54.18 | $53.24 | $53.79 | $51.57 | 5,910 |
2020-06-26 | $54.05 | $54.21 | $52.72 | $52.98 | $50.80 | 5,962 |
2020-06-25 | $53.18 | $54.65 | $53.18 | $54.65 | $52.40 | 10,133 |
2020-06-24 | $54.39 | $54.48 | $53.32 | $53.50 | $51.30 | 4,451 |
2020-06-23 | $56.00 | $56.19 | $55.58 | $55.58 | $53.29 | 4,368 |
2020-06-22 | $55.26 | $55.68 | $54.87 | $55.38 | $53.10 | 6,456 |
2020-06-19 | $57.15 | $57.15 | $55.26 | $55.70 | $53.41 | 11,359 |
2020-06-18 | $55.50 | $56.59 | $55.50 | $56.31 | $53.99 | 4,341 |
2020-06-17 | $56.77 | $56.95 | $55.94 | $55.94 | $53.64 | 6,095 |
2020-06-16 | $58.19 | $58.19 | $56.20 | $56.56 | $54.23 | 9,530 |
2020-06-15 | $53.30 | $56.16 | $53.30 | $55.94 | $53.64 | 7,692 |
2020-06-12 | $56.10 | $56.10 | $53.98 | $55.23 | $52.75 | 12,914 |
2020-06-11 | $55.92 | $56.59 | $53.94 | $54.01 | $51.58 | 37,043 |
2020-06-10 | $60.61 | $60.61 | $58.50 | $58.62 | $55.99 | 10,207 |
2020-06-09 | $61.20 | $61.21 | $60.51 | $60.91 | $58.17 | 16,566 |
2020-06-08 | $61.70 | $62.44 | $61.50 | $62.44 | $59.63 | 12,185 |
2020-06-05 | $62.06 | $62.06 | $60.10 | $60.75 | $58.02 | 22,264 |
2020-06-04 | $56.70 | $58.09 | $56.15 | $58.09 | $55.48 | 16,160 |
2020-06-03 | $55.74 | $57.11 | $55.74 | $56.75 | $54.20 | 13,204 |
2020-06-02 | $53.86 | $55.19 | $53.86 | $54.88 | $52.41 | 9,094 |
2020-06-01 | $53.74 | $54.34 | $53.59 | $54.15 | $51.72 | 27,914 |
2020-05-29 | $53.84 | $54.19 | $53.18 | $53.83 | $51.41 | 16,355 |
2020-05-28 | $55.37 | $55.37 | $54.31 | $54.41 | $51.97 | 9,893 |
2020-05-27 | $55.86 | $55.86 | $54.36 | $54.76 | $52.30 | 11,269 |
2020-05-26 | $53.08 | $53.91 | $53.08 | $53.14 | $50.75 | 14,201 |
2020-05-22 | $51.11 | $51.58 | $50.90 | $51.48 | $49.17 | 14,915 |
2020-05-21 | $50.75 | $51.48 | $50.55 | $51.34 | $49.03 | 5,773 |
2020-05-20 | $50.00 | $50.58 | $50.00 | $50.24 | $47.98 | 3,100 |
2020-05-19 | $50.15 | $50.29 | $49.37 | $49.37 | $47.15 | 4,578 |
2020-05-18 | $49.41 | $50.72 | $49.41 | $50.32 | $48.06 | 16,187 |
2020-05-15 | $46.47 | $47.75 | $46.36 | $47.74 | $45.59 | 9,747 |
2020-05-14 | $45.50 | $47.22 | $44.48 | $47.19 | $45.07 | 10,722 |
2020-05-13 | $48.25 | $48.25 | $46.25 | $46.42 | $44.33 | 7,916 |
2020-05-12 | $50.59 | $50.59 | $48.56 | $48.57 | $46.39 | 11,620 |
2020-05-11 | $50.25 | $50.53 | $49.54 | $50.19 | $47.93 | 11,534 |
2020-05-08 | $50.34 | $50.92 | $49.91 | $50.91 | $48.62 | 8,428 |
2020-05-07 | $49.37 | $50.41 | $49.37 | $49.72 | $47.49 | 14,970 |
2020-05-06 | $49.93 | $49.93 | $48.08 | $48.08 | $45.92 | 39,877 |
2020-05-05 | $50.05 | $50.87 | $49.99 | $50.00 | $47.75 | 6,441 |
2020-05-04 | $48.89 | $49.68 | $48.89 | $49.56 | $47.33 | 14,004 |
2020-05-01 | $51.68 | $51.68 | $49.65 | $49.67 | $47.44 | 10,018 |
2020-04-30 | $53.50 | $53.50 | $51.98 | $51.99 | $49.65 | 13,793 |
2020-04-29 | $53.48 | $54.33 | $53.27 | $54.06 | $51.63 | 7,666 |
2020-04-28 | $52.67 | $53.16 | $52.32 | $52.36 | $50.01 | 6,467 |
2020-04-27 | $50.75 | $51.85 | $50.63 | $51.71 | $49.39 | 13,312 |
2020-04-24 | $49.54 | $50.17 | $49.03 | $50.05 | $47.80 | 5,181 |
2020-04-23 | $49.80 | $50.50 | $49.32 | $49.32 | $47.10 | 14,544 |
2020-04-22 | $50.70 | $50.70 | $49.77 | $49.92 | $47.68 | 9,931 |
2020-04-21 | $50.05 | $50.85 | $49.85 | $49.85 | $47.61 | 8,306 |
2020-04-20 | $52.35 | $52.35 | $51.11 | $51.63 | $49.31 | 11,073 |
2020-04-17 | $52.25 | $52.80 | $51.69 | $52.80 | $50.43 | 10,621 |
2020-04-16 | $50.58 | $50.91 | $50.00 | $50.22 | $47.96 | 11,161 |
2020-04-15 | $52.34 | $52.34 | $51.25 | $51.25 | $48.95 | 13,292 |
2020-04-14 | $54.49 | $54.75 | $53.42 | $54.06 | $51.63 | 16,830 |
2020-04-13 | $55.28 | $55.28 | $52.85 | $53.04 | $50.66 | 18,529 |
2020-04-09 | $53.05 | $55.40 | $53.05 | $54.85 | $52.39 | 37,753 |
2020-04-08 | $50.83 | $52.21 | $50.10 | $51.97 | $49.63 | 15,766 |
2020-04-07 | $51.24 | $52.43 | $50.08 | $50.08 | $47.83 | 15,643 |
2020-04-06 | $47.85 | $49.26 | $47.83 | $49.10 | $46.89 | 25,470 |
2020-04-03 | $47.05 | $47.20 | $45.55 | $46.06 | $43.99 | 14,380 |
2020-04-02 | $46.23 | $48.24 | $46.20 | $47.14 | $45.02 | 15,045 |
2020-04-01 | $47.55 | $47.81 | $46.27 | $46.66 | $44.56 | 18,886 |
2020-03-31 | $51.61 | $51.61 | $49.52 | $49.57 | $47.34 | 23,776 |
2020-03-30 | $49.41 | $51.36 | $48.59 | $51.36 | $49.05 | 9,461 |
2020-03-27 | $49.20 | $51.28 | $48.64 | $49.48 | $47.26 | 24,035 |
2020-03-26 | $48.56 | $50.97 | $48.18 | $50.97 | $48.68 | 34,441 |
2020-03-25 | $45.73 | $49.85 | $45.10 | $47.60 | $45.46 | 24,887 |
2020-03-24 | $43.01 | $46.25 | $42.93 | $46.25 | $43.71 | 16,559 |
2020-03-23 | $42.14 | $42.41 | $40.27 | $41.64 | $39.35 | 26,399 |
2020-03-20 | $44.29 | $45.35 | $43.05 | $43.05 | $40.68 | 21,591 |
2020-03-19 | $42.77 | $45.00 | $42.10 | $44.17 | $41.74 | 30,582 |
2020-03-18 | $44.75 | $45.89 | $41.06 | $43.76 | $41.35 | 26,241 |
2020-03-17 | $46.83 | $48.51 | $45.41 | $48.48 | $45.81 | 21,392 |
2020-03-16 | $47.82 | $49.76 | $46.27 | $46.27 | $43.73 | 18,259 |
2020-03-13 | $51.63 | $53.38 | $49.33 | $53.13 | $50.21 | 23,602 |
2020-03-12 | $51.55 | $53.00 | $49.90 | $49.90 | $47.16 | 26,860 |
2020-03-11 | $57.85 | $58.18 | $55.85 | $56.48 | $53.37 | 12,581 |
2020-03-10 | $59.62 | $59.70 | $57.36 | $59.70 | $56.42 | 21,170 |
2020-03-09 | $57.75 | $60.00 | $56.18 | $57.63 | $54.46 | 20,340 |
2020-03-06 | $63.58 | $63.58 | $62.11 | $63.52 | $60.03 | 4,073 |
2020-03-05 | $65.37 | $65.57 | $64.40 | $64.61 | $61.06 | 3,001 |
2020-03-04 | $66.05 | $67.64 | $65.50 | $67.64 | $63.92 | 2,899 |
2020-03-03 | $66.67 | $67.62 | $64.88 | $65.24 | $61.65 | 13,896 |
2020-03-02 | $63.74 | $67.26 | $63.74 | $67.26 | $63.56 | 7,239 |
2020-02-28 | $64.19 | $64.32 | $62.88 | $63.68 | $60.18 | 21,622 |
2020-02-27 | $68.52 | $68.76 | $66.51 | $66.51 | $62.85 | 26,628 |
2020-02-26 | $70.37 | $71.01 | $69.53 | $69.53 | $65.71 | 10,522 |
2020-02-25 | $72.00 | $72.01 | $70.02 | $70.20 | $66.34 | 6,779 |
2020-02-24 | $72.68 | $72.94 | $71.91 | $72.16 | $68.19 | 6,275 |
2020-02-21 | $74.56 | $74.56 | $74.26 | $74.37 | $70.28 | 1,229 |
2020-02-20 | $74.95 | $74.95 | $74.39 | $74.78 | $70.67 | 1,718 |
2020-02-19 | $74.62 | $75.08 | $74.62 | $74.90 | $70.78 | 1,753 |
2020-02-18 | $75.35 | $75.35 | $74.60 | $74.90 | $70.78 | 1,575 |
2020-02-14 | $75.21 | $75.37 | $75.00 | $75.29 | $71.15 | 1,090 |
2020-02-13 | $75.24 | $75.66 | $75.11 | $75.45 | $71.30 | 3,328 |
2020-02-12 | $75.43 | $75.64 | $75.30 | $75.33 | $71.19 | 3,173 |
2020-02-11 | $75.22 | $75.83 | $75.22 | $75.64 | $71.48 | 2,124 |
2020-02-10 | $74.74 | $75.02 | $74.73 | $75.02 | $70.90 | 1,007 |
2020-02-07 | $74.68 | $74.87 | $74.62 | $74.77 | $70.66 | 11,218 |
2020-02-06 | $74.99 | $75.10 | $74.87 | $74.87 | $70.75 | 1,406 |
2020-02-05 | $73.77 | $74.67 | $73.77 | $74.67 | $70.56 | 6,860 |
2020-02-04 | $72.54 | $73.10 | $72.54 | $72.59 | $68.60 | 4,170 |
2020-02-03 | $71.75 | $72.41 | $71.75 | $72.19 | $68.22 | 21,493 |
2020-01-31 | $72.62 | $72.62 | $71.49 | $71.49 | $67.56 | 248 |
2020-01-30 | $71.75 | $72.68 | $71.33 | $72.68 | $68.68 | 5,525 |
2020-01-29 | $71.93 | $72.13 | $71.77 | $71.77 | $67.82 | 1,018 |
2020-01-28 | $71.24 | $71.81 | $71.24 | $71.62 | $67.68 | 3,118 |
2020-01-27 | $70.64 | $71.17 | $70.64 | $70.91 | $67.01 | 3,821 |
2020-01-24 | $72.30 | $72.30 | $71.52 | $71.90 | $67.95 | 3,556 |
2020-01-23 | $72.16 | $72.28 | $71.60 | $72.16 | $68.19 | 2,777 |
2020-01-22 | $72.67 | $72.74 | $72.57 | $72.65 | $68.66 | 2,432 |
2020-01-21 | $72.34 | $72.89 | $72.34 | $72.44 | $68.46 | 5,498 |
2020-01-17 | $72.44 | $73.09 | $72.44 | $73.09 | $69.07 | 3,654 |
2020-01-16 | $72.30 | $72.35 | $72.30 | $72.35 | $68.37 | 468 |
2020-01-15 | $71.50 | $71.97 | $71.50 | $71.70 | $67.76 | 5,112 |
2020-01-14 | $71.90 | $72.05 | $71.61 | $71.64 | $67.70 | 2,997 |
2020-01-13 | $71.60 | $71.76 | $71.60 | $71.76 | $67.81 | 4,405 |
2020-01-10 | $71.92 | $72.04 | $71.43 | $71.50 | $67.57 | 2,880 |
2020-01-09 | $71.86 | $72.06 | $71.86 | $72.06 | $68.10 | 1,697 |
2020-01-08 | $70.89 | $72.00 | $70.89 | $71.38 | $67.46 | 4,323 |
2020-01-07 | $71.08 | $71.32 | $71.08 | $71.23 | $67.31 | 1,238 |
2020-01-06 | $71.19 | $71.68 | $71.19 | $71.66 | $67.72 | 1,812 |
2020-01-03 | $71.30 | $71.62 | $71.17 | $71.62 | $67.68 | 910 |
2020-01-02 | $71.56 | $71.88 | $71.34 | $71.88 | $67.93 | 21,119 |
2019-12-31 | $71.63 | $71.63 | $71.13 | $71.33 | $67.41 | 5,157 |
2019-12-30 | $71.07 | $71.17 | $71.07 | $71.08 | $67.17 | 2,928 |
2019-12-27 | $71.10 | $71.10 | $71.06 | $71.06 | $67.15 | 459 |
2019-12-26 | $71.14 | $71.14 | $70.91 | $70.95 | $67.05 | 1,027 |
2019-12-24 | $70.62 | $70.99 | $70.62 | $70.90 | $67.00 | 2,303 |
2019-12-23 | $71.67 | $71.67 | $70.84 | $70.93 | $67.03 | 3,212 |
2019-12-20 | $71.81 | $72.02 | $71.64 | $71.64 | $67.70 | 2,992 |
2019-12-19 | $71.33 | $71.40 | $71.33 | $71.39 | $67.46 | 546 |
2019-12-18 | $71.68 | $71.80 | $71.42 | $71.42 | $67.49 | 4,221 |
2019-12-17 | $71.54 | $71.82 | $71.54 | $71.74 | $67.80 | 2,955 |
2019-12-16 | $71.65 | $71.65 | $71.26 | $71.34 | $67.42 | 2,319 |
2019-12-13 | $71.46 | $71.76 | $71.29 | $71.44 | $67.22 | 1,212 |
2019-12-12 | $70.88 | $71.69 | $70.88 | $71.62 | $67.39 | 3,393 |
2019-12-11 | $70.46 | $70.70 | $70.29 | $70.56 | $66.39 | 4,086 |
2019-12-10 | $70.93 | $70.93 | $70.89 | $70.89 | $66.70 | 494 |
2019-12-09 | $70.70 | $71.14 | $70.70 | $71.09 | $66.89 | 2,140 |
2019-12-06 | $70.76 | $70.99 | $70.72 | $70.93 | $66.74 | 4,069 |
2019-12-05 | $70.08 | $70.18 | $70.01 | $70.11 | $65.97 | 3,233 |
2019-12-04 | $70.04 | $70.30 | $69.99 | $70.01 | $65.87 | 24,256 |
2019-12-03 | $69.52 | $69.60 | $69.29 | $69.56 | $65.45 | 23,518 |
2019-12-02 | $71.41 | $71.41 | $70.51 | $70.51 | $66.34 | 7,557 |
2019-11-29 | $71.65 | $71.65 | $71.39 | $71.39 | $67.17 | 579 |
2019-11-27 | $71.73 | $71.76 | $71.52 | $71.69 | $67.45 | 2,093 |
2019-11-26 | $71.10 | $71.49 | $71.07 | $71.47 | $67.24 | 4,063 |
2019-11-25 | $70.84 | $70.99 | $70.83 | $70.91 | $66.72 | 6,805 |
2019-11-22 | $70.31 | $70.68 | $70.31 | $70.67 | $66.49 | 3,443 |
2019-11-21 | $70.15 | $70.35 | $70.11 | $70.24 | $66.09 | 64,355 |
2019-11-20 | $70.66 | $70.82 | $70.39 | $70.78 | $66.60 | 3,528 |
2019-11-19 | $71.02 | $71.14 | $70.95 | $70.95 | $66.76 | 1,145 |
2019-11-18 | $70.76 | $70.82 | $70.54 | $70.82 | $66.63 | 3,415 |
2019-11-15 | $70.86 | $70.86 | $70.73 | $70.79 | $66.60 | 1,544 |
2019-11-14 | $70.53 | $71.02 | $70.53 | $70.89 | $66.70 | 8,118 |
2019-11-13 | $70.74 | $71.06 | $70.74 | $70.92 | $66.73 | 3,304 |
2019-11-12 | $71.21 | $71.26 | $71.15 | $71.22 | $67.01 | 3,121 |
2019-11-11 | $70.50 | $71.01 | $70.50 | $70.97 | $66.77 | 1,742 |
2019-11-08 | $71.00 | $71.04 | $71.00 | $71.02 | $66.82 | 1,474 |
2019-11-07 | $70.85 | $71.27 | $70.85 | $70.94 | $66.75 | 15,797 |
2019-11-06 | $70.14 | $70.67 | $70.14 | $70.67 | $66.49 | 7,957 |
2019-11-05 | $69.60 | $70.04 | $69.60 | $69.91 | $65.78 | 2,738 |
2019-11-04 | $70.03 | $70.06 | $69.53 | $69.64 | $65.52 | 21,818 |
2019-11-01 | $69.54 | $69.82 | $69.50 | $69.66 | $65.54 | 23,423 |
2019-10-31 | $69.44 | $69.44 | $68.85 | $69.37 | $65.27 | 5,740 |
2019-10-30 | $69.16 | $69.73 | $68.97 | $69.58 | $65.47 | 2,988 |
2019-10-29 | $68.89 | $69.42 | $68.87 | $69.39 | $65.29 | 13,120 |
2019-10-28 | $69.57 | $69.57 | $69.15 | $69.15 | $65.06 | 2,572 |
2019-10-25 | $69.46 | $69.46 | $68.97 | $69.17 | $65.08 | 4,317 |
2019-10-24 | $69.74 | $69.74 | $69.35 | $69.61 | $65.49 | 3,314 |
2019-10-23 | $69.63 | $69.64 | $69.37 | $69.63 | $65.51 | 1,897 |
2019-10-22 | $70.10 | $70.10 | $69.30 | $69.38 | $65.28 | 11,381 |
2019-10-21 | $70.57 | $70.72 | $70.57 | $70.66 | $66.48 | 784 |
2019-10-18 | $70.10 | $70.21 | $70.07 | $70.21 | $66.06 | 470 |
2019-10-17 | $70.29 | $70.29 | $69.98 | $70.02 | $65.88 | 4,557 |
2019-10-16 | $70.09 | $70.20 | $69.87 | $70.19 | $66.04 | 3,436 |
2019-10-15 | $70.58 | $70.79 | $70.58 | $70.58 | $66.41 | 2,242 |
2019-10-14 | $70.24 | $70.36 | $70.21 | $70.27 | $66.12 | 2,294 |
2019-10-11 | $70.79 | $70.81 | $70.20 | $70.20 | $66.05 | 14,113 |
2019-10-10 | $69.66 | $69.91 | $69.60 | $69.65 | $65.53 | 6,685 |
2019-10-09 | $69.06 | $69.45 | $69.06 | $69.30 | $65.20 | 6,644 |
2019-10-08 | $69.25 | $69.29 | $68.78 | $68.78 | $64.71 | 9,286 |
2019-10-07 | $70.85 | $70.85 | $70.26 | $70.36 | $66.20 | 3,971 |
2019-10-04 | $69.91 | $70.95 | $69.91 | $70.95 | $66.76 | 1,392 |
2019-10-03 | $69.26 | $69.44 | $68.77 | $69.44 | $65.33 | 41,855 |
2019-10-02 | $69.92 | $69.92 | $68.97 | $69.21 | $65.12 | 8,052 |
2019-10-01 | $72.23 | $72.23 | $70.61 | $70.61 | $66.44 | 21,788 |
2019-09-30 | $72.06 | $72.15 | $71.92 | $72.04 | $67.78 | 2,873 |
2019-09-27 | $71.69 | $72.10 | $71.69 | $71.85 | $67.60 | 1,867 |
2019-09-26 | $71.69 | $72.08 | $71.68 | $71.99 | $67.73 | 27,589 |
2019-09-25 | $71.78 | $72.03 | $71.78 | $71.93 | $67.68 | 1,723 |
2019-09-24 | $72.01 | $72.02 | $71.60 | $71.75 | $67.51 | 3,471 |
2019-09-23 | $71.96 | $72.39 | $71.79 | $72.17 | $67.57 | 3,095 |
2019-09-20 | $72.22 | $72.43 | $71.85 | $71.98 | $67.39 | 3,347 |
2019-09-19 | $72.22 | $72.86 | $72.22 | $72.23 | $67.63 | 2,171 |
2019-09-18 | $71.90 | $72.30 | $71.81 | $72.25 | $67.65 | 7,358 |
2019-09-17 | $71.45 | $71.92 | $71.45 | $71.92 | $67.34 | 4,639 |
2019-09-16 | $70.95 | $71.43 | $70.95 | $71.42 | $66.87 | 2,973 |
2019-09-13 | $71.92 | $71.92 | $71.45 | $71.62 | $67.06 | 2,821 |
2019-09-12 | $71.31 | $71.81 | $71.11 | $71.77 | $67.20 | 4,993 |
2019-09-11 | $71.06 | $71.40 | $70.92 | $71.40 | $66.85 | 2,092 |
2019-09-10 | $70.86 | $71.00 | $70.57 | $71.00 | $66.47 | 25,540 |
2019-09-09 | $70.62 | $71.11 | $70.62 | $71.02 | $66.49 | 2,660 |
2019-09-06 | $70.89 | $71.17 | $70.82 | $70.82 | $66.31 | 13,123 |
2019-09-05 | $70.19 | $70.87 | $70.19 | $70.44 | $65.95 | 3,012 |
2019-09-04 | $69.16 | $69.71 | $69.16 | $69.71 | $65.27 | 4,310 |
2019-09-03 | $68.34 | $68.82 | $68.34 | $68.82 | $64.43 | 19,417 |
2019-08-30 | $68.98 | $68.98 | $68.75 | $68.93 | $64.54 | 2,937 |
2019-08-29 | $68.81 | $69.02 | $68.62 | $68.79 | $64.41 | 1,833 |
2019-08-28 | $67.65 | $68.41 | $67.65 | $68.20 | $63.85 | 6,314 |
2019-08-27 | $68.68 | $69.03 | $67.94 | $68.19 | $63.84 | 5,665 |
2019-08-26 | $68.06 | $68.57 | $68.06 | $68.57 | $64.20 | 744 |
2019-08-23 | $69.45 | $69.80 | $67.73 | $67.73 | $63.41 | 3,969 |
2019-08-22 | $69.45 | $69.88 | $69.45 | $69.75 | $65.30 | 8,655 |
2019-08-21 | $69.62 | $69.62 | $69.29 | $69.40 | $64.98 | 1,027 |
2019-08-20 | $69.56 | $69.85 | $69.26 | $69.26 | $64.85 | 6,532 |
2019-08-19 | $70.31 | $70.31 | $70.09 | $70.16 | $65.69 | 3,441 |
2019-08-16 | $68.79 | $69.72 | $68.79 | $69.68 | $65.24 | 4,433 |
2019-08-15 | $68.24 | $68.73 | $68.24 | $68.73 | $64.35 | 1,891 |
2019-08-14 | $69.49 | $69.89 | $68.18 | $68.31 | $63.96 | 9,107 |
2019-08-13 | $69.99 | $70.88 | $69.99 | $70.67 | $66.17 | 6,020 |
2019-08-12 | $70.51 | $70.80 | $69.52 | $69.70 | $65.26 | 5,600 |
2019-08-09 | $71.01 | $71.07 | $70.49 | $70.95 | $66.43 | 3,525 |
2019-08-08 | $70.27 | $71.01 | $70.27 | $71.00 | $66.47 | 3,158 |
2019-08-07 | $68.89 | $69.98 | $68.05 | $69.68 | $65.24 | 11,766 |
2019-08-06 | $68.45 | $69.51 | $68.35 | $69.50 | $65.07 | 4,863 |
2019-08-05 | $69.15 | $69.21 | $67.78 | $68.28 | $63.93 | 10,602 |
2019-08-02 | $70.27 | $70.39 | $69.79 | $70.10 | $65.63 | 5,755 |
2019-08-01 | $71.73 | $71.73 | $70.25 | $70.35 | $65.87 | 6,117 |
2019-07-31 | $72.26 | $72.66 | $71.65 | $71.95 | $67.36 | 6,993 |
2019-07-30 | $72.17 | $72.17 | $72.00 | $72.14 | $67.54 | 3,551 |
2019-07-29 | $72.66 | $72.82 | $71.96 | $72.12 | $67.52 | 3,377 |
2019-07-26 | $72.07 | $72.77 | $71.90 | $72.77 | $68.13 | 1,452 |
2019-07-25 | $72.05 | $72.28 | $72.05 | $72.19 | $67.59 | 1,371 |
2019-07-24 | $71.55 | $72.39 | $71.55 | $72.38 | $67.77 | 5,139 |
2019-07-23 | $71.64 | $71.73 | $71.19 | $71.69 | $67.12 | 3,889 |
2019-07-22 | $71.58 | $71.73 | $71.41 | $71.45 | $66.90 | 3,122 |
2019-07-19 | $72.48 | $72.48 | $71.72 | $71.72 | $67.15 | 2,617 |
2019-07-18 | $71.86 | $72.26 | $71.86 | $72.25 | $67.65 | 1,402 |
2019-07-17 | $72.14 | $72.21 | $71.89 | $71.92 | $67.34 | 1,084 |
2019-07-16 | $72.85 | $72.97 | $72.72 | $72.84 | $68.20 | 2,085 |
2019-07-15 | $72.98 | $72.98 | $72.65 | $72.83 | $68.19 | 4,772 |
2019-07-12 | $72.65 | $72.90 | $72.27 | $72.90 | $68.25 | 3,960 |
2019-07-11 | $72.41 | $72.41 | $72.04 | $72.29 | $67.68 | 6,563 |
2019-07-10 | $72.67 | $72.93 | $72.32 | $72.39 | $67.78 | 6,555 |
2019-07-09 | $72.15 | $72.58 | $72.15 | $72.58 | $67.95 | 3,727 |
2019-07-08 | $72.49 | $72.61 | $72.24 | $72.49 | $67.87 | 29,289 |
2019-07-05 | $72.65 | $72.67 | $72.25 | $72.67 | $68.04 | 4,159 |
2019-07-03 | $72.00 | $72.66 | $72.00 | $72.51 | $67.89 | 10,013 |
2019-07-02 | $72.03 | $72.03 | $71.45 | $71.66 | $67.09 | 4,817 |
2019-07-01 | $71.82 | $71.82 | $71.08 | $71.67 | $67.10 | 19,046 |
2019-06-28 | $70.50 | $70.71 | $70.42 | $70.71 | $66.20 | 2,395 |
2019-06-27 | $69.55 | $70.03 | $69.55 | $70.03 | $65.57 | 3,301 |
2019-06-26 | $70.34 | $70.37 | $69.39 | $69.39 | $64.97 | 3,781 |
2019-06-25 | $70.49 | $70.72 | $70.38 | $70.40 | $65.91 | 3,932 |
2019-06-24 | $70.75 | $71.15 | $70.59 | $70.60 | $66.10 | 7,035 |
2019-06-21 | $71.26 | $71.51 | $70.76 | $70.76 | $66.25 | 5,008 |
2019-06-20 | $70.80 | $71.37 | $70.58 | $71.37 | $66.83 | 12,290 |
2019-06-19 | $70.52 | $70.80 | $70.52 | $70.65 | $66.15 | 5,386 |
2019-06-18 | $69.91 | $70.55 | $69.91 | $70.40 | $65.91 | 1,969 |
2019-06-17 | $70.65 | $70.67 | $69.98 | $69.98 | $65.52 | 7,192 |
2019-06-14 | $70.61 | $70.98 | $70.29 | $70.93 | $66.14 | 9,537 |
2019-06-13 | $70.26 | $70.47 | $70.13 | $70.38 | $65.63 | 2,381 |
2019-06-12 | $70.44 | $70.44 | $70.14 | $70.14 | $65.41 | 27,631 |
2019-06-11 | $70.88 | $70.88 | $70.20 | $70.33 | $65.58 | 4,385 |
2019-06-10 | $70.82 | $70.88 | $70.36 | $70.39 | $65.64 | 17,227 |
2019-06-07 | $70.50 | $70.76 | $70.48 | $70.48 | $65.72 | 7,700 |
2019-06-06 | $70.87 | $70.87 | $70.18 | $70.38 | $65.63 | 8,818 |
2019-06-05 | $69.66 | $70.25 | $69.48 | $70.25 | $65.51 | 6,333 |
2019-06-04 | $69.10 | $69.63 | $69.10 | $69.63 | $64.93 | 2,244 |
2019-06-03 | $67.51 | $68.62 | $67.51 | $68.62 | $63.99 | 30,969 |
2019-05-31 | $67.56 | $67.85 | $67.32 | $67.50 | $62.94 | 8,946 |
2019-05-30 | $68.46 | $68.71 | $68.00 | $68.16 | $63.56 | 3,104 |
2019-05-29 | $67.91 | $68.23 | $67.48 | $68.23 | $63.62 | 7,559 |
2019-05-28 | $69.13 | $69.13 | $68.21 | $68.21 | $63.61 | 3,910 |
2019-05-24 | $68.67 | $69.06 | $68.67 | $69.06 | $64.40 | 4,038 |
2019-05-23 | $68.56 | $68.56 | $68.32 | $68.44 | $63.82 | 2,067 |
2019-05-22 | $69.06 | $69.50 | $68.94 | $69.44 | $64.75 | 7,187 |
2019-05-21 | $69.21 | $69.35 | $69.14 | $69.22 | $64.55 | 3,840 |
2019-05-20 | $68.91 | $68.91 | $68.47 | $68.66 | $64.03 | 4,019 |
2019-05-17 | $68.44 | $68.82 | $68.44 | $68.45 | $63.83 | 18,551 |
2019-05-16 | $68.28 | $69.11 | $68.28 | $68.77 | $64.13 | 4,668 |
2019-05-15 | $67.58 | $68.20 | $67.58 | $68.13 | $63.53 | 1,528 |
2019-05-14 | $67.41 | $68.19 | $67.41 | $67.83 | $63.25 | 17,920 |
2019-05-13 | $67.33 | $67.33 | $66.58 | $66.94 | $62.42 | 4,055 |
2019-05-10 | $67.20 | $68.37 | $67.20 | $68.28 | $63.67 | 3,734 |
2019-05-09 | $67.12 | $67.71 | $67.00 | $67.71 | $63.14 | 3,538 |
2019-05-08 | $67.43 | $68.26 | $67.43 | $67.67 | $63.10 | 3,816 |
2019-05-07 | $68.18 | $68.18 | $67.69 | $67.69 | $63.12 | 1,167 |
2019-05-06 | $67.41 | $68.37 | $67.41 | $68.22 | $63.61 | 1,933 |
2019-05-03 | $67.84 | $68.31 | $67.84 | $68.31 | $63.70 | 3,186 |
2019-05-02 | $68.28 | $68.28 | $67.79 | $67.79 | $63.21 | 335 |
2019-05-01 | $68.35 | $68.35 | $67.73 | $67.73 | $63.16 | 12,166 |
2019-04-30 | $67.88 | $68.31 | $67.60 | $68.31 | $63.70 | 2,861 |
2019-04-29 | $67.67 | $67.89 | $67.58 | $67.80 | $63.22 | 2,637 |
2019-04-26 | $66.51 | $67.15 | $66.51 | $67.15 | $62.62 | 3,053 |
2019-04-25 | $66.13 | $66.65 | $65.83 | $66.61 | $62.11 | 5,330 |
2019-04-24 | $66.10 | $66.54 | $66.10 | $66.39 | $61.91 | 2,679 |
2019-04-23 | $65.80 | $66.54 | $65.80 | $66.36 | $61.88 | 9,044 |
2019-04-22 | $65.98 | $65.98 | $65.75 | $65.88 | $61.43 | 3,365 |
2019-04-18 | $66.66 | $66.67 | $66.17 | $66.17 | $61.70 | 5,340 |
2019-04-17 | $66.58 | $66.70 | $66.16 | $66.18 | $61.71 | 1,625 |
2019-04-16 | $66.31 | $66.83 | $66.31 | $66.81 | $62.30 | 6,605 |
2019-04-15 | $65.77 | $65.83 | $65.57 | $65.62 | $61.19 | 2,743 |
2019-04-12 | $65.80 | $66.00 | $65.80 | $65.94 | $61.49 | 2,157 |
2019-04-11 | $64.87 | $65.30 | $64.87 | $65.30 | $60.89 | 2,002 |
2019-04-10 | $64.18 | $64.67 | $64.18 | $64.67 | $60.30 | 3,960 |
2019-04-09 | $64.45 | $64.45 | $64.02 | $64.03 | $59.71 | 5,253 |
2019-04-08 | $64.68 | $64.81 | $64.54 | $64.70 | $60.33 | 1,172 |
2019-04-05 | $64.85 | $64.86 | $64.77 | $64.83 | $60.45 | 1,740 |
2019-04-04 | $64.34 | $64.51 | $64.34 | $64.51 | $60.16 | 1,350 |
2019-04-03 | $64.07 | $64.41 | $64.07 | $64.32 | $59.98 | 3,461 |
2019-04-02 | $64.64 | $64.64 | $64.14 | $64.15 | $59.82 | 4,392 |
2019-04-01 | $64.28 | $64.69 | $64.28 | $64.68 | $60.31 | 2,637 |
2019-03-29 | $63.83 | $63.83 | $63.55 | $63.62 | $59.33 | 3,953 |
2019-03-28 | $63.56 | $63.71 | $62.94 | $63.50 | $59.21 | 5,487 |
2019-03-27 | $63.37 | $63.66 | $63.22 | $63.50 | $59.21 | 4,685 |
2019-03-26 | $63.25 | $63.33 | $62.95 | $63.31 | $59.04 | 1,852 |
2019-03-25 | $62.85 | $63.04 | $62.73 | $62.83 | $58.59 | 4,714 |
2019-03-22 | $63.38 | $63.47 | $62.81 | $62.95 | $58.70 | 13,170 |
2019-03-21 | $62.88 | $63.89 | $62.88 | $63.81 | $59.50 | 2,681 |
2019-03-20 | $64.24 | $64.24 | $63.20 | $63.20 | $58.93 | 169,885 |
2019-03-19 | $65.38 | $65.60 | $64.61 | $64.61 | $59.91 | 5,852 |
2019-03-18 | $64.87 | $65.45 | $64.87 | $65.23 | $60.48 | 2,901 |
2019-03-15 | $64.70 | $65.18 | $64.68 | $64.86 | $60.14 | 6,276 |
2019-03-14 | $64.17 | $64.50 | $64.17 | $64.47 | $59.78 | 8,304 |
2019-03-13 | $64.25 | $64.51 | $64.24 | $64.24 | $59.56 | 2,594 |
2019-03-12 | $64.26 | $64.29 | $64.12 | $64.12 | $59.45 | 3,369 |
2019-03-11 | $63.69 | $63.92 | $63.55 | $63.91 | $59.26 | 4,706 |
2019-03-08 | $63.00 | $63.42 | $62.83 | $63.42 | $58.80 | 6,553 |
2019-03-07 | $63.90 | $63.90 | $63.35 | $63.50 | $58.88 | 4,448 |
2019-03-06 | $64.77 | $64.86 | $64.04 | $64.09 | $59.42 | 3,996 |
2019-03-05 | $64.98 | $64.98 | $64.49 | $64.74 | $60.03 | 3,282 |
2019-03-04 | $65.10 | $65.47 | $64.49 | $64.81 | $60.09 | 5,947 |
2019-03-01 | $65.25 | $65.25 | $64.83 | $65.06 | $60.32 | 7,106 |
2019-02-28 | $64.71 | $64.88 | $64.56 | $64.80 | $60.08 | 2,585 |
2019-02-27 | $64.67 | $64.74 | $64.51 | $64.67 | $59.96 | 4,453 |
2019-02-26 | $64.55 | $65.14 | $64.55 | $64.77 | $60.05 | 4,451 |
2019-02-25 | $64.92 | $65.26 | $64.86 | $64.88 | $60.16 | 4,480 |
2019-02-22 | $64.73 | $64.82 | $64.54 | $64.67 | $59.96 | 3,863 |
2019-02-21 | $64.88 | $64.97 | $64.32 | $64.60 | $59.90 | 3,083 |
2019-02-20 | $64.28 | $64.85 | $64.28 | $64.77 | $60.05 | 3,461 |
2019-02-19 | $63.80 | $64.50 | $63.80 | $64.46 | $59.77 | 4,982 |
2019-02-15 | $63.38 | $64.03 | $63.38 | $64.03 | $59.37 | 4,341 |
2019-02-14 | $63.40 | $63.40 | $62.93 | $62.93 | $58.35 | 5,131 |
2019-02-13 | $63.69 | $64.03 | $63.69 | $63.83 | $59.18 | 7,457 |
2019-02-12 | $63.25 | $63.60 | $63.25 | $63.49 | $58.87 | 1,574 |
2019-02-11 | $62.43 | $62.62 | $62.11 | $62.62 | $58.06 | 3,809 |
2019-02-08 | $62.36 | $62.45 | $61.68 | $62.30 | $57.76 | 12,729 |
2019-02-07 | $62.55 | $62.83 | $62.04 | $62.58 | $58.02 | 5,159 |
2019-02-06 | $62.72 | $62.92 | $62.69 | $62.92 | $58.34 | 3,119 |
2019-02-05 | $62.84 | $62.92 | $62.57 | $62.89 | $58.31 | 5,804 |
2019-02-04 | $62.57 | $62.74 | $62.33 | $62.74 | $58.17 | 1,819 |
2019-02-01 | $62.37 | $62.64 | $62.18 | $62.64 | $58.08 | 218,019 |
2019-01-31 | $61.41 | $62.28 | $61.41 | $62.28 | $57.75 | 4,462 |
2019-01-30 | $61.38 | $61.85 | $60.99 | $61.61 | $57.13 | 3,876 |
2019-01-29 | $61.23 | $61.38 | $61.16 | $61.16 | $56.71 | 20,677 |
2019-01-28 | $61.52 | $61.52 | $61.07 | $61.46 | $56.99 | 10,641 |
2019-01-25 | $61.94 | $62.03 | $61.68 | $61.68 | $57.19 | 7,869 |
2019-01-24 | $61.54 | $61.62 | $61.10 | $61.44 | $56.97 | 8,359 |
2019-01-23 | $61.45 | $61.45 | $60.74 | $61.34 | $56.87 | 110,627 |
2019-01-22 | $61.97 | $61.97 | $60.97 | $60.97 | $56.53 | 3,945 |
2019-01-18 | $61.49 | $61.93 | $61.39 | $61.83 | $57.33 | 10,118 |
2019-01-17 | $60.70 | $61.30 | $60.64 | $61.13 | $56.68 | 25,950 |
2019-01-16 | $60.47 | $60.95 | $60.33 | $60.89 | $56.46 | 4,426 |
2019-01-15 | $59.63 | $60.11 | $59.63 | $60.10 | $55.72 | 3,947 |
2019-01-14 | $59.07 | $59.83 | $59.07 | $59.70 | $55.35 | 13,823 |
2019-01-11 | $59.13 | $59.53 | $58.98 | $59.45 | $55.12 | 52,389 |
2019-01-10 | $58.78 | $59.52 | $58.78 | $59.50 | $55.17 | 4,761 |
2019-01-09 | $58.98 | $59.16 | $58.61 | $59.05 | $54.75 | 4,655 |
2019-01-08 | $58.81 | $58.81 | $58.12 | $58.48 | $54.22 | 4,111 |
2019-01-07 | $58.17 | $58.96 | $58.17 | $58.36 | $54.11 | 6,094 |
2019-01-04 | $57.85 | $58.45 | $57.71 | $58.44 | $54.19 | 6,178 |
2019-01-03 | $57.37 | $57.45 | $56.75 | $56.75 | $52.62 | 38,397 |
2019-01-02 | $57.39 | $57.63 | $57.39 | $57.55 | $53.36 | 3,388 |
2018-12-31 | $57.27 | $57.79 | $57.27 | $57.72 | $53.52 | 33,569 |
2018-12-28 | $57.59 | $57.79 | $57.11 | $57.19 | $53.03 | 17,646 |
2018-12-27 | $55.95 | $57.40 | $55.54 | $57.40 | $53.22 | 54,381 |
2018-12-26 | $54.59 | $56.68 | $54.11 | $56.68 | $52.55 | 14,727 |
2018-12-24 | $55.27 | $55.54 | $54.51 | $54.51 | $50.54 | 28,740 |
2018-12-21 | $56.49 | $57.05 | $55.81 | $55.85 | $51.78 | 16,307 |
2018-12-20 | $56.72 | $57.21 | $56.23 | $56.31 | $52.21 | 57,360 |
2018-12-19 | $57.18 | $58.34 | $56.91 | $57.03 | $52.88 | 66,853 |
2018-12-18 | $57.30 | $57.89 | $56.90 | $57.26 | $53.09 | 14,131 |
2018-12-17 | $57.44 | $58.05 | $56.94 | $57.08 | $52.93 | 110,125 |
2018-12-14 | $58.00 | $58.53 | $57.86 | $57.97 | $53.45 | 40,739 |
2018-12-13 | $58.47 | $58.51 | $58.27 | $58.51 | $53.94 | 3,955 |
2018-12-12 | $58.74 | $59.06 | $58.59 | $58.59 | $54.02 | 6,079 |
2018-12-11 | $59.43 | $59.57 | $58.03 | $58.19 | $53.65 | 19,044 |
2018-12-10 | $59.24 | $59.24 | $57.81 | $58.73 | $54.15 | 6,771 |
2018-12-07 | $59.91 | $60.71 | $59.07 | $59.32 | $54.69 | 10,318 |
2018-12-06 | $60.64 | $60.64 | $59.06 | $59.62 | $54.97 | 42,428 |
2018-12-04 | $62.73 | $62.73 | $61.30 | $61.30 | $56.52 | 7,932 |
2018-12-03 | $63.95 | $63.95 | $62.64 | $62.64 | $57.75 | 1,560 |
2018-11-30 | $63.04 | $63.04 | $62.59 | $62.59 | $57.70 | 2,177 |
2018-11-29 | $62.81 | $63.07 | $62.65 | $63.07 | $58.15 | 3,330 |
2018-11-28 | $61.80 | $62.57 | $61.66 | $62.57 | $57.69 | 1,918 |
2018-11-27 | $62.00 | $62.00 | $61.67 | $61.67 | $56.86 | 1,193 |
2018-11-26 | $62.36 | $62.44 | $61.96 | $62.19 | $57.34 | 2,380 |
2018-11-23 | $61.50 | $61.73 | $61.50 | $61.73 | $56.91 | 603 |
2018-11-21 | $61.95 | $62.38 | $61.95 | $62.02 | $57.18 | 8,716 |
2018-11-20 | $61.65 | $61.78 | $61.37 | $61.62 | $56.81 | 6,183 |
2018-11-19 | $62.49 | $62.49 | $61.83 | $62.14 | $57.29 | 2,803 |
2018-11-16 | $61.83 | $62.28 | $61.78 | $62.28 | $57.42 | 3,369 |
2018-11-15 | $61.07 | $62.19 | $61.07 | $61.98 | $57.14 | 26,715 |
2018-11-14 | $63.09 | $63.09 | $61.34 | $61.57 | $56.76 | 3,416 |
2018-11-13 | $62.76 | $63.32 | $62.76 | $62.76 | $57.86 | 4,737 |
2018-11-12 | $63.89 | $63.89 | $62.83 | $62.83 | $57.93 | 3,776 |
2018-11-09 | $63.97 | $63.97 | $63.56 | $63.86 | $58.88 | 5,050 |
2018-11-08 | $64.24 | $64.24 | $63.91 | $63.91 | $58.92 | 971 |
2018-11-07 | $63.24 | $64.09 | $63.24 | $64.09 | $59.09 | 9,514 |
2018-11-06 | $62.64 | $63.14 | $62.62 | $62.94 | $58.03 | 3,294 |
2018-11-05 | $62.39 | $62.67 | $62.34 | $62.55 | $57.67 | 4,593 |
2018-11-02 | $62.12 | $62.12 | $61.05 | $61.52 | $56.72 | 11,896 |
2018-11-01 | $61.26 | $61.45 | $61.26 | $61.45 | $56.65 | 21,396 |
2018-10-31 | $61.43 | $62.20 | $61.35 | $61.35 | $56.56 | 5,709 |
2018-10-30 | $59.98 | $60.85 | $59.83 | $60.85 | $56.10 | 12,968 |
2018-10-29 | $60.34 | $60.89 | $59.56 | $59.56 | $54.91 | 7,869 |
2018-10-26 | $59.70 | $60.17 | $59.09 | $59.72 | $55.06 | 11,783 |
2018-10-25 | $59.90 | $60.68 | $59.90 | $60.21 | $55.51 | 9,547 |
2018-10-24 | $61.39 | $61.39 | $59.57 | $59.63 | $54.98 | 8,098 |
2018-10-23 | $61.20 | $61.46 | $60.75 | $61.36 | $56.57 | 4,003 |
2018-10-22 | $62.98 | $62.98 | $62.17 | $62.17 | $57.32 | 2,214 |
2018-10-19 | $62.86 | $63.18 | $62.83 | $62.93 | $58.02 | 2,236 |
2018-10-18 | $63.28 | $63.63 | $62.76 | $62.93 | $58.02 | 1,692 |
2018-10-17 | $62.87 | $63.86 | $62.87 | $63.48 | $58.53 | 5,202 |
2018-10-16 | $62.42 | $62.91 | $62.11 | $62.87 | $57.96 | 5,493 |
2018-10-15 | $62.32 | $62.67 | $62.20 | $62.34 | $57.47 | 11,989 |
2018-10-12 | $63.59 | $63.59 | $61.37 | $62.55 | $57.67 | 7,185 |
2018-10-11 | $64.93 | $64.93 | $62.69 | $62.75 | $57.85 | 13,700 |
2018-10-10 | $66.94 | $66.96 | $65.19 | $65.19 | $60.10 | 8,278 |
2018-10-09 | $66.59 | $67.18 | $66.59 | $67.11 | $61.87 | 8,553 |
2018-10-08 | $66.24 | $67.05 | $66.10 | $66.95 | $61.72 | 4,215 |
2018-10-05 | $66.66 | $66.94 | $66.32 | $66.32 | $61.14 | 11,233 |
2018-10-04 | $66.27 | $66.72 | $66.26 | $66.66 | $61.46 | 8,626 |
2018-10-03 | $66.30 | $66.59 | $66.13 | $66.26 | $61.09 | 2,155 |
2018-10-02 | $65.91 | $66.19 | $65.66 | $65.99 | $60.84 | 5,619 |
2018-10-01 | $66.53 | $66.62 | $65.90 | $65.96 | $60.81 | 8,409 |
2018-09-28 | $65.91 | $66.43 | $65.71 | $66.33 | $61.15 | 4,094 |
2018-09-27 | $66.29 | $66.51 | $66.17 | $66.17 | $61.01 | 2,220 |
2018-09-26 | $67.01 | $67.01 | $66.26 | $66.27 | $61.10 | 4,615 |
2018-09-25 | $67.19 | $67.89 | $67.16 | $67.16 | $61.68 | 5,565 |
2018-09-24 | $68.35 | $68.35 | $67.38 | $67.40 | $61.90 | 2,822 |
2018-09-21 | $67.91 | $68.17 | $67.87 | $68.16 | $62.60 | 2,566 |
2018-09-20 | $67.90 | $68.07 | $67.82 | $68.07 | $62.51 | 4,057 |
2018-09-19 | $66.70 | $67.64 | $66.70 | $67.39 | $61.89 | 14,792 |
2018-09-18 | $66.34 | $66.87 | $66.34 | $66.87 | $61.41 | 5,665 |
2018-09-17 | $66.77 | $66.77 | $66.33 | $66.33 | $60.92 | 12,915 |
2018-09-14 | $65.96 | $66.72 | $65.96 | $66.72 | $61.27 | 2,925 |
2018-09-13 | $65.50 | $65.88 | $65.50 | $65.88 | $60.50 | 7,673 |
2018-09-12 | $65.26 | $65.45 | $65.12 | $65.12 | $59.80 | 4,934 |
2018-09-11 | $65.46 | $65.72 | $65.10 | $65.54 | $60.19 | 6,417 |
2018-09-10 | $66.19 | $66.19 | $65.56 | $65.62 | $60.26 | 6,035 |
2018-09-07 | $66.21 | $66.21 | $66.19 | $66.20 | $60.80 | 522 |
2018-09-06 | $66.81 | $66.81 | $66.42 | $66.48 | $61.05 | 8,891 |
2018-09-05 | $66.19 | $66.67 | $66.19 | $66.63 | $61.19 | 3,195 |
2018-09-04 | $65.92 | $66.29 | $65.92 | $66.25 | $60.84 | 3,198 |
2018-08-31 | $65.85 | $66.00 | $65.67 | $66.00 | $60.61 | 2,710 |
2018-08-30 | $66.12 | $66.12 | $65.91 | $66.04 | $60.65 | 6,957 |
2018-08-29 | $66.56 | $66.63 | $66.45 | $66.46 | $61.04 | 2,356 |
2018-08-28 | $66.72 | $66.76 | $66.43 | $66.43 | $61.01 | 1,293 |
2018-08-27 | $66.60 | $66.62 | $66.55 | $66.56 | $61.13 | 2,896 |
2018-08-24 | $65.64 | $66.01 | $65.64 | $66.01 | $60.62 | 3,056 |
2018-08-23 | $65.80 | $65.80 | $65.46 | $65.52 | $60.17 | 3,540 |
2018-08-22 | $66.31 | $66.31 | $65.84 | $65.84 | $60.47 | 1,925 |
2018-08-21 | $65.96 | $66.74 | $65.96 | $66.53 | $61.10 | 7,553 |
2018-08-20 | $65.90 | $66.06 | $65.90 | $66.03 | $60.64 | 3,691 |
2018-08-17 | $65.35 | $65.85 | $65.35 | $65.83 | $60.46 | 6,782 |
2018-08-16 | $65.45 | $65.70 | $65.36 | $65.51 | $60.16 | 10,905 |
2018-08-15 | $64.40 | $64.83 | $64.40 | $64.78 | $59.49 | 4,873 |
2018-08-14 | $64.56 | $64.99 | $64.56 | $64.85 | $59.56 | 1,986 |
2018-08-13 | $64.77 | $64.91 | $64.43 | $64.57 | $59.30 | 15,275 |
2018-08-10 | $64.83 | $64.83 | $64.66 | $64.81 | $59.52 | 1,064 |
2018-08-09 | $65.60 | $66.03 | $65.38 | $65.38 | $60.04 | 3,100 |
2018-08-08 | $65.53 | $65.64 | $65.30 | $65.59 | $60.24 | 7,275 |
2018-08-07 | $65.46 | $66.03 | $65.46 | $65.52 | $60.17 | 7,336 |
2018-08-06 | $65.46 | $65.53 | $65.29 | $65.53 | $60.18 | 1,358 |
2018-08-03 | $65.22 | $65.41 | $65.10 | $65.41 | $60.07 | 21,825 |
2018-08-02 | $65.08 | $65.49 | $65.01 | $65.41 | $60.07 | 2,453 |
2018-08-01 | $65.86 | $65.95 | $65.33 | $65.43 | $60.09 | 3,309 |
2018-07-31 | $65.44 | $65.61 | $65.26 | $65.61 | $60.25 | 6,714 |
2018-07-30 | $65.17 | $65.58 | $65.17 | $65.34 | $60.01 | 7,721 |
2018-07-27 | $64.83 | $65.00 | $64.83 | $64.99 | $59.69 | 2,032 |
2018-07-26 | $63.96 | $64.79 | $63.96 | $64.79 | $59.50 | 10,896 |
2018-07-25 | $63.57 | $63.87 | $63.29 | $63.87 | $58.66 | 11,130 |
2018-07-24 | $63.55 | $64.08 | $63.55 | $63.73 | $58.53 | 3,562 |
2018-07-23 | $63.07 | $63.67 | $63.07 | $63.57 | $58.38 | 4,620 |
2018-07-20 | $63.17 | $63.34 | $63.07 | $63.30 | $58.13 | 1,508 |
2018-07-19 | $63.54 | $63.54 | $63.20 | $63.26 | $58.10 | 5,779 |
2018-07-18 | $63.33 | $64.12 | $63.33 | $64.07 | $58.84 | 4,033 |
2018-07-17 | $63.41 | $63.54 | $63.26 | $63.37 | $58.20 | 4,084 |
2018-07-16 | $62.78 | $63.26 | $62.78 | $63.26 | $58.10 | 5,931 |
2018-07-13 | $62.64 | $62.84 | $62.64 | $62.84 | $57.71 | 1,108 |
2018-07-12 | $62.84 | $62.87 | $62.50 | $62.78 | $57.66 | 4,000 |
2018-07-11 | $63.08 | $63.08 | $62.77 | $62.78 | $57.66 | 2,979 |
2018-07-10 | $63.68 | $63.72 | $63.22 | $63.45 | $58.27 | 5,131 |
2018-07-09 | $62.45 | $63.52 | $62.45 | $63.50 | $58.32 | 19,648 |
2018-07-06 | $61.90 | $62.42 | $61.90 | $62.27 | $57.19 | 2,812 |
2018-07-05 | $62.04 | $62.04 | $61.63 | $61.89 | $56.84 | 2,612 |
2018-07-03 | $62.05 | $62.05 | $61.71 | $61.71 | $56.67 | 5,701 |
2018-07-02 | $61.25 | $61.62 | $61.25 | $61.61 | $56.58 | 4,993 |
2018-06-29 | $61.69 | $62.20 | $61.49 | $61.49 | $56.47 | 9,576 |
2018-06-28 | $61.07 | $61.51 | $60.86 | $61.51 | $56.49 | 11,509 |
2018-06-27 | $61.88 | $62.17 | $61.23 | $61.23 | $56.23 | 4,625 |
2018-06-26 | $62.45 | $62.50 | $61.45 | $62.09 | $57.02 | 14,017 |
2018-06-25 | $62.89 | $63.10 | $62.46 | $62.72 | $57.32 | 7,268 |
2018-06-22 | $63.30 | $63.30 | $63.09 | $63.13 | $57.70 | 21,080 |
2018-06-21 | $63.16 | $63.19 | $62.83 | $62.84 | $57.43 | 6,423 |
2018-06-20 | $63.81 | $63.89 | $63.38 | $63.38 | $57.93 | 1,688 |
2018-06-19 | $63.45 | $64.11 | $63.45 | $64.05 | $58.54 | 2,753 |
2018-06-18 | $63.87 | $63.97 | $63.62 | $63.97 | $58.47 | 1,385 |
2018-06-15 | $63.71 | $64.27 | $63.57 | $64.27 | $58.74 | 2,133 |
2018-06-14 | $64.57 | $64.57 | $64.07 | $64.18 | $58.66 | 4,093 |
2018-06-13 | $64.80 | $64.99 | $64.51 | $64.51 | $58.96 | 12,061 |
2018-06-12 | $65.35 | $65.35 | $64.46 | $64.57 | $59.01 | 2,866 |
2018-06-11 | $65.13 | $65.25 | $64.96 | $65.09 | $59.49 | 5,546 |
2018-06-08 | $64.81 | $65.03 | $64.68 | $65.03 | $59.44 | 2,921 |
2018-06-07 | $64.43 | $64.59 | $64.26 | $64.58 | $59.02 | 4,469 |
2018-06-06 | $64.22 | $64.23 | $63.76 | $64.23 | $58.70 | 4,768 |
2018-06-05 | $63.90 | $63.96 | $63.44 | $63.91 | $58.41 | 3,835 |
2018-06-04 | $64.00 | $64.17 | $63.94 | $64.00 | $58.49 | 4,886 |
2018-06-01 | $63.87 | $63.87 | $63.73 | $63.75 | $58.27 | 5,375 |
2018-05-31 | $63.79 | $63.79 | $63.34 | $63.34 | $57.89 | 2,743 |
2018-05-30 | $63.21 | $64.12 | $63.21 | $63.87 | $58.38 | 3,948 |
2018-05-29 | $63.79 | $63.79 | $62.48 | $62.77 | $57.37 | 6,827 |
2018-05-25 | $64.35 | $64.46 | $64.15 | $64.15 | $58.63 | 4,847 |
2018-05-24 | $64.41 | $64.51 | $64.20 | $64.51 | $58.96 | 10,303 |
2018-05-23 | $64.61 | $64.70 | $64.44 | $64.49 | $58.94 | 8,755 |
2018-05-22 | $64.91 | $65.22 | $64.91 | $65.06 | $59.46 | 6,172 |
2018-05-21 | $64.54 | $64.89 | $64.54 | $64.78 | $59.21 | 6,129 |
2018-05-18 | $64.39 | $64.41 | $64.32 | $64.34 | $58.80 | 6,229 |
2018-05-17 | $64.09 | $64.57 | $64.00 | $64.44 | $58.90 | 44,624 |
2018-05-16 | $63.77 | $64.27 | $63.73 | $64.10 | $58.59 | 4,136 |
2018-05-15 | $63.61 | $64.00 | $63.61 | $63.86 | $58.37 | 9,295 |
2018-05-14 | $64.31 | $64.31 | $63.82 | $63.82 | $58.33 | 4,260 |
2018-05-11 | $64.46 | $64.46 | $64.01 | $64.01 | $58.50 | 5,906 |
2018-05-10 | $63.79 | $64.11 | $63.63 | $63.96 | $58.46 | 3,537 |
2018-05-09 | $63.44 | $63.82 | $63.41 | $63.70 | $58.22 | 17,972 |
2018-05-08 | $63.65 | $63.90 | $63.39 | $63.39 | $57.94 | 2,530 |
2018-05-07 | $63.14 | $63.66 | $63.12 | $63.66 | $58.18 | 5,145 |
2018-05-04 | $62.20 | $63.55 | $62.20 | $63.42 | $57.96 | 12,901 |
2018-05-03 | $62.97 | $62.97 | $61.50 | $62.33 | $56.97 | 34,295 |
2018-05-02 | $64.71 | $64.71 | $63.17 | $63.17 | $57.74 | 6,413 |
2018-05-01 | $64.88 | $64.94 | $64.42 | $64.94 | $59.35 | 21,497 |
2018-04-30 | $65.68 | $65.98 | $65.28 | $65.28 | $59.66 | 10,935 |
2018-04-27 | $65.28 | $65.58 | $65.20 | $65.58 | $59.94 | 34,075 |
2018-04-26 | $65.06 | $65.14 | $64.97 | $65.14 | $59.54 | 3,934 |
2018-04-25 | $65.14 | $65.47 | $64.86 | $65.12 | $59.52 | 9,674 |
2018-04-24 | $65.67 | $65.73 | $64.81 | $64.90 | $59.32 | 6,226 |
2018-04-23 | $65.42 | $65.60 | $65.25 | $65.43 | $59.80 | 5,352 |
2018-04-20 | $65.41 | $65.67 | $65.18 | $65.25 | $59.64 | 51,490 |
2018-04-19 | $64.92 | $65.53 | $64.92 | $65.39 | $59.76 | 4,986 |
2018-04-18 | $65.13 | $65.13 | $64.80 | $64.98 | $59.39 | 10,354 |
2018-04-17 | $65.05 | $65.42 | $64.82 | $65.07 | $59.47 | 4,652 |
2018-04-16 | $64.55 | $65.07 | $64.55 | $65.06 | $59.46 | 5,585 |
2018-04-13 | $64.89 | $64.89 | $64.15 | $64.15 | $58.63 | 8,400 |
2018-04-12 | $64.61 | $64.69 | $64.33 | $64.60 | $59.04 | 3,075 |
2018-04-11 | $63.74 | $64.15 | $63.74 | $63.94 | $58.44 | 6,280 |
2018-04-10 | $64.33 | $64.61 | $64.04 | $64.29 | $58.76 | 4,933 |
2018-04-09 | $63.98 | $64.33 | $63.55 | $64.32 | $58.79 | 6,464 |
2018-04-06 | $64.20 | $64.57 | $63.22 | $63.73 | $58.25 | 5,653 |
2018-04-05 | $64.81 | $65.02 | $64.55 | $64.82 | $59.24 | 4,212 |
2018-04-04 | $63.19 | $64.59 | $63.19 | $64.59 | $59.03 | 5,280 |
2018-04-03 | $63.49 | $64.05 | $63.49 | $64.00 | $58.49 | 5,033 |
2018-04-02 | $64.26 | $64.26 | $62.45 | $63.23 | $57.79 | 8,687 |
2018-03-29 | $64.60 | $64.91 | $64.49 | $64.54 | $58.99 | 5,992 |
2018-03-28 | $63.73 | $64.58 | $63.49 | $64.58 | $59.02 | 9,088 |
2018-03-27 | $64.54 | $64.82 | $63.58 | $63.77 | $58.28 | 6,095 |
2018-03-26 | $63.80 | $64.50 | $63.53 | $64.47 | $58.92 | 7,378 |
2018-03-23 | $64.65 | $64.73 | $62.92 | $62.98 | $57.56 | 7,764 |
2018-03-22 | $65.59 | $65.77 | $64.57 | $64.63 | $59.07 | 4,532 |
2018-03-21 | $66.77 | $67.07 | $66.62 | $66.64 | $60.48 | 6,329 |
2018-03-20 | $66.33 | $66.90 | $66.33 | $66.73 | $60.56 | 6,142 |
2018-03-19 | $66.44 | $66.53 | $65.76 | $66.19 | $60.07 | 16,371 |
2018-03-16 | $66.11 | $66.50 | $66.11 | $66.41 | $60.27 | 4,562 |
2018-03-15 | $66.25 | $66.47 | $66.01 | $66.16 | $60.04 | 47,580 |
2018-03-14 | $66.78 | $66.78 | $65.92 | $66.07 | $59.96 | 159,795 |
2018-03-13 | $67.03 | $67.05 | $66.58 | $66.62 | $60.46 | 11,690 |
2018-03-12 | $67.03 | $67.37 | $66.58 | $66.91 | $60.72 | 85,459 |
2018-03-09 | $66.26 | $67.18 | $66.04 | $67.10 | $60.89 | 104,993 |
2018-03-08 | $65.79 | $65.93 | $65.33 | $65.83 | $59.74 | 606,977 |
2018-03-07 | $65.20 | $65.92 | $65.20 | $65.86 | $59.77 | 5,555 |
2018-03-06 | $65.61 | $66.01 | $65.23 | $65.96 | $59.86 | 9,738 |
2018-03-05 | $64.45 | $65.63 | $64.40 | $65.63 | $59.56 | 2,806 |
2018-03-02 | $63.57 | $64.05 | $63.17 | $64.05 | $58.13 | 4,940 |
2018-03-01 | $64.78 | $64.78 | $63.71 | $63.71 | $57.82 | 7,945 |
2018-02-28 | $65.65 | $65.87 | $65.00 | $65.00 | $58.99 | 13,983 |
2018-02-27 | $66.48 | $66.61 | $65.86 | $65.86 | $59.77 | 6,387 |
2018-02-26 | $65.92 | $66.32 | $65.76 | $66.26 | $60.13 | 13,910 |
2018-02-23 | $65.29 | $65.51 | $65.22 | $65.47 | $59.42 | 4,013 |
2018-02-22 | $65.74 | $65.99 | $65.07 | $65.08 | $59.06 | 26,825 |
2018-02-21 | $65.97 | $66.44 | $65.69 | $65.69 | $59.61 | 4,327 |
2018-02-20 | $65.82 | $65.87 | $65.40 | $65.58 | $59.51 | 14,121 |
2018-02-16 | $65.78 | $66.25 | $65.63 | $66.10 | $59.99 | 22,937 |
2018-02-15 | $66.17 | $66.17 | $65.39 | $65.50 | $59.44 | 10,510 |
2018-02-14 | $64.01 | $65.65 | $64.01 | $65.63 | $59.56 | 5,321 |
2018-02-13 | $63.56 | $64.06 | $63.55 | $64.03 | $58.11 | 8,358 |
2018-02-12 | $64.00 | $64.37 | $63.32 | $63.82 | $57.92 | 6,105 |
2018-02-09 | $63.11 | $63.83 | $61.93 | $63.44 | $57.57 | 18,432 |
2018-02-08 | $65.29 | $65.29 | $62.56 | $62.56 | $56.77 | 22,470 |
2018-02-07 | $64.61 | $65.87 | $64.61 | $65.14 | $59.12 | 10,093 |
2018-02-06 | $63.52 | $64.89 | $63.36 | $64.75 | $58.76 | 19,942 |
2018-02-05 | $66.79 | $67.17 | $64.69 | $65.13 | $59.11 | 23,420 |
2018-02-02 | $68.22 | $68.37 | $67.41 | $67.41 | $61.18 | 9,899 |
2018-02-01 | $67.77 | $68.45 | $67.77 | $68.30 | $61.98 | 9,798 |
2018-01-31 | $68.26 | $68.36 | $67.79 | $67.95 | $61.67 | 6,796 |
2018-01-30 | $68.45 | $68.70 | $68.10 | $68.10 | $61.80 | 9,934 |
2018-01-29 | $69.88 | $69.95 | $69.32 | $69.32 | $62.91 | 6,402 |
2018-01-26 | $69.61 | $69.88 | $69.56 | $69.88 | $63.42 | 9,103 |
2018-01-25 | $69.45 | $69.50 | $69.19 | $69.48 | $63.05 | 8,344 |
2018-01-24 | $69.21 | $69.37 | $68.93 | $69.30 | $62.89 | 8,556 |
2018-01-23 | $68.40 | $69.15 | $68.40 | $69.02 | $62.64 | 13,132 |
2018-01-22 | $68.26 | $68.61 | $68.26 | $68.61 | $62.26 | 9,450 |
2018-01-19 | $67.80 | $68.24 | $67.80 | $68.21 | $61.90 | 9,922 |
2018-01-18 | $68.01 | $68.10 | $67.84 | $67.88 | $61.60 | 17,210 |
2018-01-17 | $67.47 | $68.13 | $67.47 | $67.97 | $61.68 | 12,963 |
2018-01-16 | $67.94 | $67.94 | $67.25 | $67.37 | $61.14 | 9,117 |
2018-01-12 | $67.46 | $67.67 | $67.45 | $67.58 | $61.33 | 5,266 |
2018-01-11 | $67.44 | $67.64 | $67.44 | $67.60 | $61.35 | 6,615 |
2018-01-10 | $66.84 | $67.49 | $66.84 | $67.13 | $60.92 | 12,023 |
2018-01-09 | $66.59 | $67.25 | $66.59 | $66.93 | $60.74 | 8,380 |
2018-01-08 | $66.50 | $66.58 | $66.34 | $66.54 | $60.39 | 8,488 |
2018-01-05 | $66.37 | $66.67 | $66.32 | $66.66 | $60.50 | 7,535 |
2018-01-04 | $66.74 | $66.79 | $66.40 | $66.42 | $60.28 | 106,299 |
2018-01-03 | $65.73 | $66.05 | $65.70 | $65.96 | $59.86 | 18,921 |
2018-01-02 | $66.73 | $66.73 | $65.58 | $65.78 | $59.70 | 14,822 |
2017-12-29 | $66.90 | $66.94 | $66.60 | $66.60 | $60.44 | 13,125 |
2017-12-28 | $66.66 | $66.79 | $66.66 | $66.72 | $60.55 | 2,980 |
2017-12-27 | $66.57 | $66.69 | $66.42 | $66.48 | $60.33 | 19,265 |
2017-12-26 | $66.45 | $66.58 | $66.41 | $66.47 | $60.32 | 5,068 |
2017-12-22 | $66.67 | $66.67 | $66.17 | $66.45 | $60.30 | 4,174 |
2017-12-21 | $66.73 | $66.88 | $66.52 | $66.53 | $60.38 | 11,793 |
2017-12-20 | $66.78 | $66.78 | $66.41 | $66.45 | $60.30 | 5,470 |
2017-12-19 | $66.72 | $66.74 | $66.47 | $66.50 | $60.35 | 6,168 |
2017-12-18 | $67.12 | $67.12 | $66.64 | $66.77 | $60.30 | 6,219 |
2017-12-15 | $66.78 | $67.11 | $66.66 | $66.84 | $60.37 | 3,157 |
2017-12-14 | $66.80 | $66.84 | $66.15 | $66.15 | $59.74 | 8,196 |
2017-12-13 | $67.23 | $67.23 | $66.80 | $66.80 | $60.33 | 8,642 |
2017-12-12 | $67.30 | $67.51 | $67.30 | $67.40 | $60.87 | 37,209 |
2017-12-11 | $67.77 | $67.78 | $67.10 | $67.12 | $60.62 | 3,676 |
2017-12-08 | $67.12 | $67.28 | $66.94 | $67.28 | $60.76 | 3,382 |
2017-12-07 | $66.94 | $67.12 | $66.94 | $66.98 | $60.49 | 2,936 |
2017-12-06 | $66.83 | $67.23 | $66.83 | $67.01 | $60.52 | 2,989 |
2017-12-05 | $67.66 | $67.66 | $66.87 | $66.95 | $60.46 | 5,806 |
2017-12-04 | $67.68 | $68.07 | $67.52 | $67.56 | $61.02 | 4,963 |
2017-12-01 | $67.50 | $67.50 | $66.44 | $67.30 | $60.78 | 5,283 |
2017-11-30 | $67.66 | $67.89 | $67.13 | $67.36 | $60.84 | 7,711 |
2017-11-29 | $67.47 | $67.69 | $67.44 | $67.47 | $60.93 | 25,079 |
2017-11-28 | $65.73 | $66.67 | $65.73 | $66.61 | $60.16 | 4,770 |
2017-11-27 | $65.56 | $65.66 | $65.49 | $65.58 | $59.23 | 2,827 |
2017-11-24 | $65.51 | $66.10 | $65.38 | $65.38 | $59.05 | 2,840 |
2017-11-22 | $65.63 | $65.63 | $65.54 | $65.54 | $59.19 | 1,925 |
2017-11-21 | $65.82 | $65.86 | $65.64 | $65.64 | $59.28 | 3,693 |
2017-11-20 | $65.51 | $65.60 | $65.40 | $65.58 | $59.23 | 28,197 |
2017-11-17 | $65.24 | $65.53 | $65.24 | $65.47 | $59.13 | 6,577 |
2017-11-16 | $65.93 | $65.93 | $65.41 | $65.41 | $59.07 | 3,839 |
2017-11-15 | $65.53 | $66.11 | $65.50 | $65.96 | $59.57 | 9,557 |
2017-11-14 | $65.59 | $65.84 | $65.48 | $65.82 | $59.44 | 6,441 |
2017-11-13 | $65.84 | $65.94 | $65.76 | $65.84 | $59.46 | 16,332 |
2017-11-10 | $65.94 | $65.94 | $65.83 | $65.83 | $59.45 | 1,654 |
2017-11-09 | $65.73 | $66.16 | $65.65 | $65.88 | $59.50 | 4,597 |
2017-11-08 | $65.95 | $66.13 | $65.85 | $65.93 | $59.54 | 2,686 |
2017-11-07 | $66.28 | $66.61 | $65.81 | $65.95 | $59.56 | 6,258 |
2017-11-06 | $65.66 | $66.25 | $65.66 | $66.20 | $59.79 | 5,025 |
2017-11-03 | $65.96 | $65.96 | $65.72 | $65.83 | $59.45 | 16,356 |
2017-11-02 | $65.97 | $66.69 | $65.97 | $66.40 | $59.97 | 30,523 |
2017-11-01 | $65.99 | $66.19 | $65.77 | $65.91 | $59.52 | 6,559 |
2017-10-31 | $66.00 | $66.10 | $65.67 | $65.74 | $59.37 | 31,087 |
2017-10-30 | $66.05 | $66.30 | $65.95 | $66.02 | $59.62 | 5,095 |
2017-10-27 | $66.13 | $66.13 | $65.67 | $65.91 | $59.53 | 6,665 |
2017-10-26 | $66.16 | $66.30 | $65.91 | $66.23 | $59.81 | 4,934 |
2017-10-25 | $66.37 | $66.37 | $65.75 | $65.92 | $59.53 | 12,961 |
2017-10-24 | $66.18 | $66.32 | $66.14 | $66.26 | $59.84 | 29,708 |
2017-10-23 | $66.12 | $66.12 | $65.87 | $65.98 | $59.59 | 2,848 |
2017-10-20 | $66.50 | $66.50 | $66.01 | $66.06 | $59.66 | 35,954 |
2017-10-19 | $65.12 | $65.94 | $65.12 | $65.93 | $59.55 | 5,800 |
2017-10-18 | $65.14 | $65.35 | $65.05 | $65.29 | $58.97 | 31,970 |
2017-10-17 | $65.36 | $65.36 | $64.95 | $65.05 | $58.75 | 11,703 |
2017-10-16 | $65.13 | $65.37 | $65.13 | $65.37 | $59.04 | 3,958 |
2017-10-13 | $64.70 | $65.20 | $64.65 | $65.04 | $58.74 | 22,076 |
2017-10-12 | $64.85 | $64.88 | $64.69 | $64.80 | $58.52 | 13,152 |
2017-10-11 | $64.91 | $64.91 | $64.62 | $64.84 | $58.56 | 4,858 |
2017-10-10 | $64.41 | $64.93 | $64.41 | $64.92 | $58.63 | 18,517 |
2017-10-09 | $64.72 | $64.82 | $64.49 | $64.54 | $58.29 | 4,802 |
2017-10-06 | $64.85 | $64.85 | $64.54 | $64.71 | $58.44 | 7,823 |
2017-10-05 | $64.39 | $64.76 | $64.39 | $64.58 | $58.32 | 3,805 |
2017-10-04 | $64.22 | $64.41 | $64.15 | $64.27 | $58.04 | 6,571 |
2017-10-03 | $64.17 | $64.33 | $63.98 | $64.33 | $58.10 | 7,926 |
2017-10-02 | $63.75 | $64.28 | $63.72 | $64.28 | $58.05 | 10,424 |
2017-09-29 | $63.67 | $63.77 | $63.55 | $63.72 | $57.55 | 7,355 |
2017-09-28 | $63.65 | $63.65 | $63.33 | $63.58 | $57.42 | 5,860 |
2017-09-27 | $63.82 | $63.85 | $63.53 | $63.67 | $57.50 | 8,821 |
2017-09-26 | $63.25 | $63.33 | $62.92 | $63.33 | $57.20 | 6,450 |
2017-09-25 | $63.40 | $63.71 | $63.40 | $63.71 | $57.28 | 6,755 |
2017-09-22 | $63.18 | $63.43 | $63.08 | $63.35 | $56.96 | 6,344 |
2017-09-21 | $63.34 | $63.41 | $63.29 | $63.30 | $56.92 | 3,814 |
2017-09-20 | $62.98 | $63.42 | $62.98 | $63.34 | $56.95 | 6,700 |
2017-09-19 | $62.83 | $63.12 | $62.83 | $62.90 | $56.56 | 4,200 |
2017-09-18 | $62.56 | $62.73 | $62.52 | $62.66 | $56.34 | 5,370 |
2017-09-15 | $62.09 | $62.50 | $62.09 | $62.49 | $56.19 | 1,941 |
2017-09-14 | $62.49 | $62.54 | $62.10 | $62.24 | $55.96 | 9,011 |
2017-09-13 | $62.80 | $62.80 | $62.45 | $62.58 | $56.27 | 12,494 |
2017-09-12 | $62.39 | $62.85 | $62.39 | $62.85 | $56.51 | 11,777 |
2017-09-11 | $62.53 | $62.66 | $62.08 | $62.37 | $56.08 | 32,066 |
2017-09-08 | $59.41 | $61.42 | $59.38 | $61.17 | $55.00 | 19,070 |
2017-09-07 | $60.75 | $60.75 | $59.34 | $59.63 | $53.62 | 81,685 |
2017-09-06 | $60.74 | $61.23 | $60.67 | $60.88 | $54.74 | 75,878 |
2017-09-05 | $62.01 | $62.01 | $60.54 | $60.55 | $54.44 | 14,452 |
2017-09-01 | $62.26 | $62.68 | $62.25 | $62.28 | $56.00 | 44,129 |
2017-08-31 | $62.08 | $62.29 | $62.05 | $62.18 | $55.91 | 26,382 |
2017-08-30 | $62.12 | $62.31 | $62.10 | $62.14 | $55.87 | 11,614 |
2017-08-29 | $61.80 | $62.15 | $61.03 | $62.12 | $55.86 | 40,995 |
2017-08-28 | $62.79 | $62.79 | $62.28 | $62.38 | $56.09 | 17,117 |
2017-08-25 | $62.86 | $63.13 | $62.81 | $63.04 | $56.68 | 14,105 |
2017-08-24 | $62.95 | $62.95 | $62.53 | $62.53 | $56.22 | 4,165 |
2017-08-23 | $63.02 | $63.07 | $62.82 | $62.82 | $56.48 | 2,644 |
2017-08-22 | $62.99 | $63.06 | $62.85 | $63.06 | $56.70 | 4,631 |
2017-08-21 | $62.72 | $62.80 | $62.58 | $62.77 | $56.44 | 5,207 |
2017-08-18 | $62.99 | $63.20 | $62.15 | $62.96 | $56.61 | 6,712 |
2017-08-17 | $63.94 | $63.94 | $63.29 | $63.31 | $56.93 | 15,457 |
2017-08-16 | $64.51 | $64.51 | $64.11 | $64.12 | $57.66 | 1,867 |
2017-08-15 | $64.36 | $64.39 | $64.20 | $64.20 | $57.73 | 3,512 |
2017-08-14 | $63.99 | $64.29 | $63.99 | $64.16 | $57.69 | 16,041 |
2017-08-11 | $64.05 | $64.05 | $63.60 | $63.70 | $57.28 | 5,470 |
2017-08-10 | $64.47 | $64.51 | $63.99 | $63.99 | $57.54 | 5,657 |
2017-08-09 | $64.53 | $64.66 | $64.46 | $64.46 | $57.96 | 68,474 |
2017-08-08 | $64.77 | $65.26 | $64.72 | $64.72 | $58.19 | 5,549 |
2017-08-07 | $65.07 | $65.09 | $64.95 | $64.95 | $58.40 | 8,660 |
2017-08-04 | $65.42 | $65.42 | $65.02 | $65.09 | $58.53 | 11,606 |
2017-08-03 | $65.48 | $65.48 | $64.89 | $64.91 | $58.36 | 19,892 |
2017-08-02 | $65.15 | $65.22 | $64.89 | $65.20 | $58.63 | 6,088 |
2017-08-01 | $64.85 | $64.95 | $64.64 | $64.88 | $58.34 | 7,376 |
2017-07-31 | $64.47 | $64.71 | $64.47 | $64.63 | $58.11 | 7,745 |
2017-07-28 | $63.59 | $64.42 | $63.59 | $64.40 | $57.90 | 2,778 |
2017-07-27 | $63.99 | $63.99 | $63.50 | $63.60 | $57.19 | 37,514 |
2017-07-26 | $64.74 | $64.75 | $63.75 | $63.75 | $57.32 | 4,837 |
2017-07-25 | $64.43 | $64.64 | $64.43 | $64.53 | $58.02 | 6,534 |
2017-07-24 | $63.84 | $64.06 | $63.76 | $64.02 | $57.56 | 5,552 |
2017-07-21 | $63.72 | $63.77 | $63.47 | $63.77 | $57.34 | 5,378 |
2017-07-20 | $63.74 | $63.74 | $63.45 | $63.63 | $57.21 | 2,269 |
2017-07-19 | $63.42 | $63.55 | $63.37 | $63.55 | $57.14 | 3,821 |
2017-07-18 | $62.96 | $63.20 | $62.96 | $63.20 | $56.82 | 2,197 |
2017-07-17 | $62.98 | $63.41 | $62.98 | $63.32 | $56.93 | 4,119 |
2017-07-14 | $63.00 | $63.44 | $63.00 | $63.40 | $57.01 | 6,263 |
2017-07-13 | $62.92 | $63.37 | $62.92 | $63.27 | $56.89 | 8,136 |
2017-07-12 | $62.72 | $62.98 | $62.72 | $62.94 | $56.59 | 1,942 |
2017-07-11 | $63.01 | $63.07 | $62.65 | $62.79 | $56.46 | 3,995 |
2017-07-10 | $63.19 | $63.78 | $63.09 | $63.09 | $56.73 | 19,151 |
2017-07-07 | $63.10 | $63.34 | $62.92 | $63.31 | $56.93 | 3,514 |
2017-07-06 | $62.97 | $63.24 | $62.82 | $62.82 | $56.48 | 2,452 |
2017-07-05 | $63.59 | $63.59 | $62.96 | $62.96 | $56.61 | 7,656 |
2017-07-03 | $62.76 | $63.70 | $62.76 | $63.70 | $57.28 | 2,332 |
2017-06-30 | $62.84 | $62.84 | $62.37 | $62.62 | $56.30 | 4,682 |
2017-06-29 | $63.11 | $63.11 | $62.38 | $62.69 | $56.37 | 9,496 |
2017-06-28 | $62.16 | $62.71 | $62.16 | $62.71 | $56.39 | 5,757 |
2017-06-27 | $61.93 | $62.28 | $61.88 | $61.91 | $55.67 | 16,292 |
2017-06-26 | $61.92 | $62.23 | $61.91 | $62.10 | $55.62 | 4,343 |
2017-06-23 | $61.95 | $61.95 | $61.61 | $61.67 | $55.23 | 16,962 |
2017-06-22 | $62.09 | $62.11 | $61.93 | $61.95 | $55.49 | 8,705 |
2017-06-21 | $62.94 | $62.94 | $62.25 | $62.25 | $55.75 | 15,962 |
2017-06-20 | $63.15 | $63.20 | $62.90 | $62.90 | $56.34 | 9,274 |
2017-06-19 | $63.60 | $63.60 | $63.26 | $63.26 | $56.66 | 4,623 |
2017-06-16 | $63.41 | $63.41 | $63.05 | $63.19 | $56.60 | 4,190 |
2017-06-15 | $62.71 | $63.16 | $62.71 | $63.08 | $56.50 | 3,618 |
2017-06-14 | $62.45 | $63.04 | $62.45 | $63.04 | $56.46 | 3,807 |
2017-06-13 | $62.68 | $62.82 | $62.57 | $62.76 | $56.21 | 4,801 |
2017-06-12 | $62.42 | $62.67 | $62.31 | $62.50 | $55.98 | 9,149 |
2017-06-09 | $61.77 | $62.57 | $61.76 | $62.51 | $55.99 | 15,433 |
2017-06-08 | $60.96 | $61.77 | $60.92 | $61.58 | $55.15 | 13,556 |
2017-06-07 | $60.93 | $61.08 | $60.88 | $60.97 | $54.61 | 18,081 |
2017-06-06 | $61.28 | $61.28 | $60.80 | $60.90 | $54.55 | 8,524 |
2017-06-05 | $61.93 | $61.93 | $61.46 | $61.46 | $55.05 | 10,951 |
2017-06-02 | $61.86 | $61.95 | $61.83 | $61.85 | $55.40 | 13,160 |
2017-06-01 | $61.16 | $61.85 | $61.16 | $61.85 | $55.40 | 6,691 |
2017-05-31 | $60.95 | $61.13 | $60.60 | $61.12 | $54.74 | 7,642 |
2017-05-30 | $60.85 | $60.96 | $60.78 | $60.96 | $54.60 | 8,975 |
2017-05-26 | $61.10 | $61.17 | $60.96 | $61.00 | $54.64 | 9,004 |
2017-05-25 | $60.77 | $61.13 | $60.77 | $61.13 | $54.75 | 4,095 |
2017-05-24 | $60.51 | $60.59 | $60.47 | $60.52 | $54.21 | 2,575 |
2017-05-23 | $60.17 | $60.54 | $60.04 | $60.48 | $54.17 | 4,543 |
2017-05-22 | $59.91 | $60.22 | $59.91 | $60.14 | $53.87 | 6,873 |
2017-05-19 | $59.86 | $60.05 | $59.79 | $59.82 | $53.58 | 8,163 |
2017-05-18 | $59.53 | $60.09 | $59.53 | $59.94 | $53.68 | 7,211 |
2017-05-17 | $59.79 | $60.02 | $59.56 | $59.61 | $53.39 | 9,670 |
2017-05-16 | $60.51 | $60.51 | $60.28 | $60.40 | $54.10 | 5,804 |
2017-05-15 | $60.10 | $60.45 | $60.09 | $60.33 | $54.04 | 61,591 |
2017-05-12 | $60.20 | $60.23 | $60.00 | $60.05 | $53.78 | 4,184 |
2017-05-11 | $60.58 | $60.67 | $60.17 | $60.50 | $54.19 | 4,419 |
2017-05-10 | $60.40 | $60.72 | $60.11 | $60.71 | $54.37 | 4,611 |
2017-05-09 | $61.08 | $61.08 | $60.49 | $60.50 | $54.19 | 7,309 |
2017-05-08 | $61.13 | $61.13 | $60.90 | $60.96 | $54.60 | 3,568 |
2017-05-05 | $61.40 | $61.40 | $61.07 | $61.13 | $54.75 | 5,218 |
2017-05-04 | $61.09 | $61.65 | $61.09 | $61.16 | $54.78 | 8,681 |
2017-05-03 | $60.54 | $60.90 | $60.54 | $60.85 | $54.50 | 1,835 |
2017-05-02 | $60.71 | $60.74 | $60.47 | $60.56 | $54.24 | 14,854 |
2017-05-01 | $60.80 | $60.85 | $60.53 | $60.79 | $54.45 | 6,760 |
2017-04-28 | $61.06 | $61.10 | $60.64 | $60.64 | $54.31 | 15,119 |
2017-04-27 | $60.87 | $61.21 | $60.77 | $61.11 | $54.73 | 6,558 |
2017-04-26 | $60.67 | $61.31 | $60.67 | $61.01 | $54.64 | 5,823 |
2017-04-25 | $60.66 | $60.80 | $60.64 | $60.71 | $54.38 | 7,365 |
2017-04-24 | $60.37 | $60.76 | $60.14 | $60.33 | $54.04 | 8,529 |
2017-04-21 | $59.58 | $59.78 | $59.58 | $59.60 | $53.38 | 4,854 |
2017-04-20 | $59.50 | $59.87 | $59.26 | $59.86 | $53.62 | 17,985 |
2017-04-19 | $59.82 | $59.85 | $59.30 | $59.30 | $53.11 | 5,461 |
2017-04-18 | $59.63 | $59.63 | $59.37 | $59.53 | $53.32 | 4,871 |
2017-04-17 | $59.27 | $59.96 | $59.27 | $59.96 | $53.70 | 3,093 |
2017-04-13 | $59.58 | $59.75 | $59.29 | $59.29 | $53.10 | 8,577 |
2017-04-12 | $60.13 | $60.13 | $59.52 | $59.74 | $53.51 | 7,855 |
2017-04-11 | $60.21 | $60.33 | $59.95 | $60.17 | $53.89 | 5,063 |
2017-04-10 | $60.26 | $60.49 | $60.05 | $60.32 | $54.03 | 10,633 |
2017-04-07 | $60.17 | $60.35 | $60.03 | $60.16 | $53.88 | 5,135 |
2017-04-06 | $59.84 | $60.36 | $59.84 | $60.23 | $53.95 | 6,550 |
2017-04-05 | $60.75 | $60.79 | $59.98 | $59.98 | $53.72 | 5,103 |
2017-04-04 | $60.12 | $60.46 | $60.12 | $60.38 | $54.08 | 4,600 |
2017-04-03 | $60.50 | $60.61 | $59.77 | $60.17 | $53.89 | 12,619 |
2017-03-31 | $60.51 | $60.66 | $60.40 | $60.62 | $54.29 | 18,197 |
2017-03-30 | $60.03 | $60.67 | $60.03 | $60.62 | $54.29 | 6,164 |
2017-03-29 | $60.42 | $60.42 | $59.95 | $59.99 | $53.73 | 66,807 |
2017-03-28 | $59.62 | $60.44 | $59.62 | $60.35 | $54.05 | 41,697 |
2017-03-27 | $59.17 | $59.71 | $58.56 | $59.69 | $53.46 | 33,356 |
2017-03-24 | $60.10 | $60.28 | $59.74 | $59.74 | $53.51 | 5,929 |
2017-03-23 | $60.05 | $60.68 | $60.03 | $60.18 | $53.69 | 25,857 |
2017-03-22 | $60.01 | $60.28 | $59.72 | $60.08 | $53.60 | 22,534 |
2017-03-21 | $61.40 | $61.40 | $60.22 | $60.22 | $53.73 | 19,041 |
2017-03-20 | $61.54 | $61.54 | $61.20 | $61.20 | $54.60 | 8,239 |
2017-03-17 | $61.63 | $61.74 | $61.45 | $61.60 | $54.96 | 14,847 |
2017-03-16 | $62.02 | $62.22 | $61.79 | $61.83 | $55.17 | 11,968 |
2017-03-15 | $61.80 | $62.00 | $61.75 | $61.93 | $55.25 | 14,936 |
2017-03-14 | $61.53 | $61.74 | $61.40 | $61.65 | $55.00 | 14,716 |
2017-03-13 | $61.72 | $61.80 | $61.62 | $61.76 | $55.10 | 34,538 |
2017-03-10 | $61.84 | $61.84 | $61.46 | $61.67 | $55.02 | 6,550 |
2017-03-09 | $61.75 | $61.76 | $61.44 | $61.52 | $54.89 | 17,166 |
2017-03-08 | $61.94 | $62.01 | $61.44 | $61.44 | $54.82 | 25,718 |
2017-03-07 | $61.69 | $61.69 | $61.40 | $61.55 | $54.92 | 9,612 |
2017-03-06 | $61.89 | $61.97 | $61.78 | $61.84 | $55.17 | 8,483 |
2017-03-03 | $62.14 | $62.33 | $61.98 | $62.24 | $55.53 | 8,644 |
2017-03-02 | $62.75 | $62.75 | $62.13 | $62.13 | $55.43 | 9,288 |
2017-03-01 | $62.22 | $62.87 | $62.22 | $62.76 | $55.99 | 25,021 |
2017-02-28 | $61.38 | $61.53 | $61.32 | $61.49 | $54.86 | 12,301 |
2017-02-27 | $61.58 | $61.67 | $61.45 | $61.57 | $54.93 | 5,715 |
2017-02-24 | $61.47 | $61.66 | $61.41 | $61.60 | $54.96 | 8,310 |
2017-02-23 | $61.77 | $61.95 | $61.60 | $61.90 | $55.23 | 8,086 |
2017-02-22 | $61.47 | $61.65 | $61.46 | $61.64 | $55.00 | 6,067 |
2017-02-21 | $61.39 | $61.59 | $61.36 | $61.54 | $54.91 | 8,404 |
2017-02-17 | $61.11 | $61.12 | $60.89 | $61.12 | $54.53 | 6,630 |
2017-02-16 | $60.97 | $61.36 | $60.92 | $61.35 | $54.74 | 12,909 |
2017-02-15 | $61.03 | $61.09 | $60.65 | $61.09 | $54.50 | 11,836 |
2017-02-14 | $60.98 | $61.37 | $60.98 | $61.28 | $54.67 | 23,552 |
2017-02-13 | $60.64 | $61.19 | $60.64 | $61.00 | $54.42 | 28,742 |
2017-02-10 | $60.24 | $60.66 | $60.24 | $60.47 | $53.95 | 27,714 |
2017-02-09 | $59.61 | $60.21 | $59.61 | $60.18 | $53.69 | 11,339 |
2017-02-08 | $59.99 | $59.99 | $59.21 | $59.50 | $53.09 | 8,979 |
2017-02-07 | $59.86 | $59.86 | $59.61 | $59.61 | $53.18 | 4,694 |
2017-02-06 | $59.48 | $59.88 | $59.48 | $59.71 | $53.27 | 16,109 |
2017-02-03 | $59.83 | $59.84 | $59.52 | $59.74 | $53.30 | 14,054 |
2017-02-02 | $58.95 | $59.50 | $58.83 | $59.17 | $52.79 | 32,438 |
2017-02-01 | $59.52 | $59.84 | $59.11 | $59.30 | $52.91 | 11,197 |
2017-01-31 | $59.52 | $59.79 | $59.10 | $59.39 | $52.99 | 7,795 |
2017-01-30 | $59.88 | $59.88 | $59.27 | $59.63 | $53.20 | 7,072 |
2017-01-27 | $60.22 | $60.22 | $59.99 | $60.08 | $53.60 | 16,390 |
2017-01-26 | $60.26 | $60.50 | $60.17 | $60.33 | $53.83 | 7,555 |
2017-01-25 | $59.92 | $60.30 | $59.92 | $60.30 | $53.80 | 19,100 |
2017-01-24 | $59.26 | $59.75 | $59.26 | $59.56 | $53.14 | 18,324 |
2017-01-23 | $59.31 | $59.55 | $59.07 | $59.19 | $52.81 | 22,556 |
2017-01-20 | $59.39 | $59.84 | $59.27 | $59.48 | $53.07 | 27,554 |
2017-01-19 | $59.68 | $59.69 | $59.05 | $59.28 | $52.89 | 5,861 |
2017-01-18 | $59.21 | $59.60 | $58.86 | $59.60 | $53.17 | 11,213 |
2017-01-17 | $59.07 | $59.27 | $58.92 | $59.00 | $52.64 | 19,690 |
2017-01-13 | $59.30 | $59.79 | $59.30 | $59.41 | $53.00 | 14,092 |
2017-01-12 | $59.52 | $59.52 | $58.66 | $59.13 | $52.76 | 24,612 |
2017-01-11 | $59.45 | $59.77 | $59.33 | $59.67 | $53.24 | 22,273 |
2017-01-10 | $59.18 | $59.82 | $59.18 | $59.49 | $53.07 | 8,362 |
2017-01-09 | $59.57 | $59.98 | $59.10 | $59.10 | $52.73 | 9,924 |
2017-01-06 | $59.48 | $59.90 | $59.48 | $59.77 | $53.33 | 6,498 |
2017-01-05 | $59.65 | $59.80 | $59.05 | $59.35 | $52.95 | 78,868 |
2017-01-04 | $59.58 | $60.04 | $59.58 | $59.92 | $53.46 | 22,541 |
2017-01-03 | $59.93 | $59.95 | $59.20 | $59.44 | $53.03 | 11,347 |
2016-12-30 | $59.47 | $59.47 | $59.31 | $59.33 | $52.93 | 29,918 |
2016-12-29 | $59.51 | $59.66 | $59.32 | $59.40 | $53.00 | 8,302 |
2016-12-28 | $60.23 | $60.23 | $59.52 | $59.52 | $53.10 | 16,435 |
2016-12-27 | $60.15 | $60.15 | $60.00 | $60.00 | $53.53 | 13,694 |
2016-12-23 | $59.96 | $59.98 | $59.79 | $59.96 | $53.50 | 5,842 |
2016-12-22 | $60.07 | $60.07 | $59.70 | $59.89 | $53.43 | 19,479 |
2016-12-21 | $59.92 | $60.18 | $59.79 | $60.06 | $53.59 | 236,168 |
2016-12-20 | $60.16 | $60.41 | $60.04 | $60.21 | $53.47 | 20,410 |
2016-12-19 | $59.77 | $59.94 | $59.48 | $59.91 | $53.20 | 41,549 |
2016-12-16 | $60.14 | $60.14 | $59.62 | $59.73 | $53.04 | 15,449 |
2016-12-15 | $59.74 | $60.46 | $59.74 | $60.09 | $53.36 | 17,696 |
2016-12-14 | $59.89 | $60.33 | $59.46 | $59.69 | $53.01 | 18,972 |
2016-12-13 | $60.20 | $60.23 | $59.74 | $60.07 | $53.35 | 30,024 |
2016-12-12 | $59.99 | $59.99 | $59.64 | $59.91 | $53.20 | 25,397 |
2016-12-09 | $59.81 | $59.95 | $59.63 | $59.91 | $53.20 | 36,957 |
2016-12-08 | $59.38 | $60.08 | $59.38 | $59.84 | $53.14 | 16,710 |
2016-12-07 | $58.77 | $59.41 | $58.75 | $59.29 | $52.65 | 30,159 |
2016-12-06 | $58.21 | $58.69 | $58.14 | $58.68 | $52.11 | 22,635 |
2016-12-05 | $58.22 | $58.30 | $57.99 | $58.19 | $51.68 | 21,221 |
2016-12-02 | $58.00 | $58.07 | $57.82 | $57.86 | $51.38 | 9,302 |
2016-12-01 | $58.15 | $58.46 | $58.00 | $58.27 | $51.75 | 11,148 |
2016-11-30 | $58.22 | $58.22 | $57.66 | $57.77 | $51.30 | 44,059 |
2016-11-29 | $57.73 | $57.81 | $57.62 | $57.65 | $51.20 | 10,075 |
2016-11-28 | $57.78 | $58.03 | $57.59 | $57.61 | $51.16 | 32,163 |
2016-11-25 | $58.30 | $58.32 | $57.99 | $58.10 | $51.60 | 25,418 |
2016-11-23 | $57.81 | $58.16 | $57.64 | $58.03 | $51.54 | 46,085 |
2016-11-22 | $57.88 | $57.88 | $57.46 | $57.67 | $51.22 | 49,705 |
2016-11-21 | $57.49 | $57.71 | $57.31 | $57.59 | $51.14 | 68,543 |
2016-11-18 | $57.44 | $57.55 | $57.17 | $57.43 | $51.00 | 126,427 |
2016-11-17 | $56.79 | $57.31 | $56.79 | $57.29 | $50.88 | 622,730 |
2016-11-16 | $56.74 | $56.89 | $56.55 | $56.78 | $50.43 | 16,936 |
2016-11-15 | $56.93 | $57.18 | $56.69 | $57.18 | $50.78 | 8,168 |
2016-11-14 | $57.28 | $57.55 | $57.04 | $57.28 | $50.87 | 37,042 |
2016-11-11 | $56.05 | $56.64 | $56.03 | $56.61 | $50.27 | 12,077 |
2016-11-10 | $55.32 | $56.38 | $55.32 | $56.26 | $49.96 | 26,262 |
2016-11-09 | $53.12 | $55.01 | $53.12 | $54.84 | $48.70 | 46,622 |
2016-11-08 | $52.95 | $53.52 | $52.83 | $53.51 | $47.52 | 4,986 |
2016-11-07 | $52.58 | $53.02 | $52.58 | $53.02 | $47.09 | 10,575 |
2016-11-04 | $52.40 | $52.55 | $52.08 | $52.08 | $46.25 | 8,398 |
2016-11-03 | $52.36 | $52.63 | $52.36 | $52.43 | $46.56 | 8,199 |
2016-11-02 | $52.49 | $52.59 | $52.26 | $52.36 | $46.50 | 11,453 |
2016-11-01 | $52.83 | $52.83 | $52.21 | $52.60 | $46.71 | 4,700 |
2016-10-31 | $53.09 | $53.22 | $53.06 | $53.06 | $47.12 | 7,597 |
2016-10-28 | $53.23 | $53.32 | $52.84 | $52.88 | $46.96 | 2,933 |
2016-10-27 | $52.96 | $53.17 | $52.95 | $53.17 | $47.22 | 1,483 |
2016-10-26 | $52.78 | $53.06 | $52.78 | $53.03 | $47.09 | 1,610 |
2016-10-25 | $52.77 | $52.77 | $52.60 | $52.60 | $46.71 | 7,163 |
2016-10-24 | $52.98 | $53.01 | $52.77 | $52.83 | $46.92 | 6,277 |
2016-10-21 | $52.80 | $52.80 | $52.46 | $52.62 | $46.73 | 7,456 |
2016-10-20 | $53.54 | $53.54 | $52.90 | $52.98 | $47.05 | 12,679 |
2016-10-19 | $53.69 | $53.88 | $53.64 | $53.79 | $47.77 | 30,106 |
2016-10-18 | $53.91 | $53.94 | $53.62 | $53.63 | $47.62 | 15,504 |
2016-10-17 | $53.68 | $53.91 | $53.68 | $53.73 | $47.72 | 11,866 |
2016-10-14 | $54.08 | $54.08 | $53.71 | $53.80 | $47.78 | 9,140 |
2016-10-13 | $53.36 | $53.60 | $53.05 | $53.43 | $47.45 | 10,244 |
2016-10-12 | $53.79 | $53.92 | $53.78 | $53.86 | $47.83 | 9,238 |
2016-10-11 | $53.62 | $53.77 | $53.24 | $53.41 | $47.43 | 5,698 |
2016-10-10 | $53.62 | $53.88 | $53.62 | $53.77 | $47.75 | 11,183 |
2016-10-07 | $52.84 | $53.60 | $52.84 | $53.49 | $47.50 | 5,482 |
2016-10-06 | $53.44 | $53.50 | $52.97 | $53.17 | $47.22 | 7,007 |
2016-10-05 | $53.18 | $53.34 | $53.16 | $53.26 | $47.30 | 8,421 |
2016-10-04 | $52.65 | $52.70 | $52.25 | $52.70 | $46.80 | 2,403 |
2016-10-03 | $52.69 | $52.69 | $52.40 | $52.43 | $46.56 | 2,551 |
2016-09-30 | $52.52 | $53.04 | $52.52 | $52.88 | $46.96 | 45,637 |
2016-09-29 | $52.89 | $53.06 | $52.25 | $52.48 | $46.61 | 5,310 |
2016-09-28 | $52.49 | $52.97 | $52.42 | $52.97 | $47.04 | 20,852 |
2016-09-27 | $52.22 | $52.51 | $52.22 | $52.47 | $46.60 | 1,843 |
2016-09-26 | $52.37 | $52.39 | $52.08 | $52.13 | $46.30 | 6,116 |
2016-09-23 | $53.23 | $53.23 | $52.99 | $53.07 | $46.92 | 1,738 |
2016-09-22 | $53.13 | $53.44 | $53.13 | $53.44 | $47.24 | 4,800 |
2016-09-21 | $52.48 | $53.19 | $52.48 | $53.16 | $47.00 | 6,130 |
2016-09-20 | $52.63 | $52.70 | $52.55 | $52.68 | $46.57 | 3,616 |
2016-09-19 | $52.43 | $52.80 | $52.40 | $52.51 | $46.42 | 1,279 |
2016-09-16 | $52.73 | $52.73 | $52.25 | $52.31 | $46.24 | 6,292 |
2016-09-15 | $52.17 | $52.91 | $52.17 | $52.84 | $46.71 | 5,608 |
2016-09-14 | $52.49 | $52.70 | $52.22 | $52.29 | $46.23 | 3,977 |
2016-09-13 | $52.53 | $52.66 | $52.38 | $52.65 | $46.55 | 3,640 |
2016-09-12 | $52.21 | $53.12 | $52.10 | $53.12 | $46.96 | 6,273 |
2016-09-09 | $53.01 | $53.20 | $52.58 | $52.58 | $46.49 | 14,417 |
2016-09-08 | $53.27 | $53.36 | $53.20 | $53.20 | $47.03 | 5,068 |
2016-09-07 | $53.13 | $53.42 | $53.13 | $53.42 | $47.23 | 3,421 |
2016-09-06 | $53.39 | $53.39 | $53.04 | $53.30 | $47.12 | 3,262 |
2016-09-02 | $53.47 | $53.49 | $53.25 | $53.34 | $47.15 | 4,264 |
2016-09-01 | $53.36 | $53.50 | $52.87 | $53.12 | $46.96 | 2,835 |
2016-08-31 | $53.34 | $53.50 | $53.01 | $53.36 | $47.17 | 29,169 |
2016-08-30 | $52.99 | $53.38 | $52.99 | $53.35 | $47.16 | 8,608 |
2016-08-29 | $52.91 | $53.08 | $52.91 | $52.99 | $46.84 | 11,318 |
2016-08-26 | $52.45 | $52.84 | $52.21 | $52.53 | $46.44 | 37,298 |
2016-08-25 | $52.03 | $52.51 | $52.03 | $52.43 | $46.35 | 12,432 |
2016-08-24 | $52.02 | $52.21 | $52.02 | $52.12 | $46.08 | 13,105 |
2016-08-23 | $52.32 | $52.32 | $52.10 | $52.11 | $46.07 | 31,526 |
2016-08-22 | $52.04 | $52.12 | $51.90 | $52.12 | $46.08 | 4,416 |
2016-08-19 | $51.91 | $52.13 | $51.85 | $52.13 | $46.08 | 4,425 |
2016-08-18 | $52.10 | $52.17 | $52.02 | $52.14 | $46.09 | 39,207 |
2016-08-17 | $52.04 | $52.07 | $51.83 | $52.03 | $46.00 | 6,372 |
2016-08-16 | $51.97 | $52.20 | $51.97 | $52.03 | $46.00 | 9,735 |
2016-08-15 | $51.86 | $52.20 | $51.86 | $52.18 | $46.13 | 9,715 |
2016-08-12 | $51.84 | $51.88 | $51.75 | $51.85 | $45.84 | 5,846 |
2016-08-11 | $52.18 | $52.25 | $52.14 | $52.14 | $46.09 | 3,334 |
2016-08-10 | $52.29 | $52.29 | $52.01 | $52.02 | $45.99 | 7,539 |
2016-08-09 | $52.35 | $52.48 | $52.30 | $52.38 | $46.31 | 6,031 |
2016-08-08 | $52.28 | $52.42 | $52.28 | $52.37 | $46.30 | 3,703 |
2016-08-05 | $51.47 | $52.18 | $51.47 | $52.16 | $46.11 | 15,713 |
2016-08-04 | $51.67 | $51.67 | $51.20 | $51.23 | $45.29 | 2,028 |
2016-08-03 | $51.11 | $51.84 | $51.11 | $51.80 | $45.79 | 6,971 |
2016-08-02 | $50.94 | $51.12 | $50.77 | $50.93 | $45.02 | 6,836 |
2016-08-01 | $51.21 | $51.41 | $51.03 | $51.12 | $45.19 | 8,439 |
2016-07-29 | $51.59 | $51.59 | $51.35 | $51.35 | $45.40 | 7,134 |
2016-07-28 | $51.49 | $51.84 | $51.49 | $51.84 | $45.83 | 3,321 |
2016-07-27 | $51.73 | $51.82 | $51.52 | $51.68 | $45.69 | 8,668 |
2016-07-26 | $51.83 | $51.86 | $51.64 | $51.77 | $45.77 | 4,337 |
2016-07-25 | $51.83 | $51.85 | $51.63 | $51.75 | $45.75 | 12,304 |
2016-07-22 | $51.47 | $51.84 | $51.47 | $51.81 | $45.80 | 11,996 |
2016-07-21 | $51.57 | $51.57 | $51.37 | $51.46 | $45.49 | 3,460 |
2016-07-20 | $51.56 | $51.69 | $51.53 | $51.57 | $45.59 | 7,984 |
2016-07-19 | $51.34 | $51.47 | $51.33 | $51.45 | $45.48 | 2,314 |
2016-07-18 | $51.73 | $51.79 | $51.58 | $51.58 | $45.60 | 8,641 |
2016-07-15 | $51.88 | $51.88 | $51.56 | $51.62 | $45.63 | 3,939 |
2016-07-14 | $51.73 | $51.84 | $51.70 | $51.73 | $45.73 | 15,351 |
2016-07-13 | $51.15 | $51.28 | $51.03 | $51.15 | $45.22 | 5,933 |
2016-07-12 | $51.21 | $51.42 | $51.09 | $51.31 | $45.36 | 6,021 |
2016-07-11 | $50.75 | $51.00 | $50.75 | $50.90 | $45.00 | 7,453 |
2016-07-08 | $50.24 | $50.68 | $50.24 | $50.67 | $44.80 | 10,514 |
2016-07-07 | $50.25 | $50.25 | $49.61 | $49.83 | $44.05 | 3,622 |
2016-07-06 | $49.54 | $49.84 | $49.41 | $49.83 | $44.05 | 4,962 |
2016-07-05 | $49.74 | $49.83 | $49.53 | $49.74 | $43.97 | 11,762 |
2016-07-01 | $50.60 | $50.73 | $50.60 | $50.69 | $44.81 | 13,957 |
2016-06-30 | $49.69 | $50.65 | $49.69 | $50.63 | $44.76 | 7,670 |
2016-06-29 | $48.84 | $49.63 | $48.82 | $49.62 | $43.87 | 11,518 |
2016-06-28 | $47.86 | $48.51 | $47.86 | $48.48 | $42.86 | 45,540 |
2016-06-27 | $48.47 | $48.47 | $47.25 | $47.34 | $41.85 | 36,086 |
2016-06-24 | $49.45 | $50.00 | $48.96 | $49.01 | $43.33 | 5,335 |
2016-06-23 | $51.06 | $51.60 | $51.06 | $51.60 | $45.62 | 7,905 |
2016-06-22 | $50.60 | $50.94 | $50.58 | $50.60 | $44.73 | 9,095 |
2016-06-21 | $50.54 | $50.63 | $50.32 | $50.59 | $44.72 | 8,049 |
2016-06-20 | $50.61 | $51.14 | $50.55 | $50.56 | $44.51 | 21,708 |
2016-06-17 | $50.37 | $50.39 | $50.00 | $50.20 | $44.19 | 6,822 |
2016-06-16 | $49.78 | $50.35 | $49.42 | $50.32 | $44.30 | 7,911 |
2016-06-15 | $50.45 | $50.62 | $50.12 | $50.12 | $44.12 | 11,179 |
2016-06-14 | $50.61 | $50.61 | $50.13 | $50.33 | $44.31 | 7,795 |
2016-06-13 | $50.97 | $51.27 | $50.68 | $50.74 | $44.67 | 12,643 |
2016-06-10 | $51.25 | $51.36 | $51.05 | $51.18 | $45.05 | 41,371 |
2016-06-09 | $51.69 | $51.84 | $51.66 | $51.81 | $45.61 | 4,337 |
2016-06-08 | $51.92 | $52.16 | $51.92 | $52.08 | $45.85 | 7,410 |
2016-06-07 | $52.17 | $52.20 | $52.06 | $52.20 | $45.95 | 12,478 |
2016-06-06 | $51.93 | $52.27 | $51.93 | $52.19 | $45.94 | 4,316 |
2016-06-03 | $51.98 | $52.02 | $51.51 | $51.98 | $45.76 | 28,912 |
2016-06-02 | $52.38 | $52.45 | $52.36 | $52.45 | $46.17 | 2,490 |
2016-06-01 | $51.91 | $52.54 | $51.91 | $52.53 | $46.24 | 7,649 |
2016-05-31 | $52.74 | $52.74 | $52.25 | $52.49 | $46.21 | 9,530 |
2016-05-27 | $52.37 | $52.57 | $52.31 | $52.57 | $46.28 | 4,956 |
2016-05-26 | $52.54 | $52.54 | $52.10 | $52.21 | $45.96 | 1,299 |
2016-05-25 | $52.36 | $52.75 | $52.36 | $52.44 | $46.16 | 32,225 |
2016-05-24 | $52.00 | $52.39 | $52.00 | $52.28 | $46.02 | 12,753 |
2016-05-23 | $51.55 | $51.71 | $51.44 | $51.49 | $45.33 | 24,498 |
2016-05-20 | $51.38 | $51.97 | $51.38 | $51.65 | $45.47 | 28,382 |
2016-05-19 | $51.36 | $51.36 | $50.99 | $51.24 | $45.11 | 3,311 |
2016-05-18 | $50.54 | $51.63 | $50.54 | $51.60 | $45.42 | 15,331 |
2016-05-17 | $50.90 | $51.10 | $50.60 | $50.66 | $44.60 | 8,757 |
2016-05-16 | $50.86 | $51.18 | $50.86 | $51.16 | $45.03 | 6,217 |
2016-05-13 | $51.08 | $51.22 | $50.84 | $50.90 | $44.81 | 2,785 |
2016-05-12 | $51.10 | $51.25 | $50.92 | $51.25 | $45.12 | 3,706 |
2016-05-11 | $51.44 | $51.44 | $50.92 | $50.92 | $44.82 | 67,944 |
2016-05-10 | $50.69 | $51.35 | $50.69 | $51.35 | $45.20 | 23,916 |
2016-05-09 | $50.46 | $50.65 | $50.35 | $50.57 | $44.52 | 7,073 |
2016-05-06 | $50.10 | $50.45 | $50.07 | $50.41 | $44.38 | 3,307 |
2016-05-05 | $50.19 | $50.58 | $50.19 | $50.37 | $44.34 | 5,355 |
2016-05-04 | $50.20 | $50.20 | $49.92 | $50.13 | $44.13 | 3,699 |
2016-05-03 | $50.40 | $50.63 | $50.15 | $50.63 | $44.57 | 3,599 |
2016-05-02 | $50.46 | $51.02 | $50.46 | $51.00 | $44.89 | 5,923 |
2016-04-29 | $50.29 | $50.41 | $50.08 | $50.36 | $44.33 | 13,954 |
2016-04-28 | $50.82 | $50.84 | $50.40 | $50.40 | $44.37 | 11,034 |
2016-04-27 | $50.97 | $51.24 | $50.97 | $51.19 | $45.06 | 4,972 |
2016-04-26 | $50.76 | $51.03 | $50.70 | $51.03 | $44.92 | 7,625 |
2016-04-25 | $50.86 | $50.86 | $50.36 | $50.60 | $44.54 | 34,640 |
2016-04-22 | $50.56 | $50.95 | $50.56 | $50.95 | $44.85 | 2,461 |
2016-04-21 | $51.21 | $51.21 | $50.46 | $50.46 | $44.42 | 21,564 |
2016-04-20 | $51.09 | $51.52 | $50.98 | $51.37 | $45.22 | 8,838 |
2016-04-19 | $50.91 | $51.27 | $50.91 | $51.06 | $44.95 | 6,060 |
2016-04-18 | $50.30 | $50.78 | $50.30 | $50.78 | $44.70 | 7,849 |
2016-04-15 | $50.55 | $50.68 | $50.37 | $50.55 | $44.50 | 11,371 |
2016-04-14 | $50.67 | $50.73 | $50.36 | $50.48 | $44.44 | 6,868 |
2016-04-13 | $50.00 | $50.54 | $50.00 | $50.51 | $44.46 | 9,644 |
2016-04-12 | $49.30 | $49.76 | $49.05 | $49.74 | $43.79 | 7,927 |
2016-04-11 | $49.06 | $49.46 | $49.06 | $49.09 | $43.21 | 19,900 |
2016-04-08 | $49.04 | $49.31 | $48.79 | $48.85 | $43.00 | 16,751 |
2016-04-07 | $49.14 | $49.14 | $48.59 | $48.69 | $42.86 | 6,276 |
2016-04-06 | $49.32 | $49.55 | $49.24 | $49.40 | $43.49 | 6,878 |
2016-04-05 | $49.69 | $49.69 | $49.30 | $49.30 | $43.40 | 6,920 |
2016-04-04 | $50.51 | $50.56 | $50.01 | $50.02 | $44.03 | 4,761 |
2016-04-01 | $49.70 | $50.51 | $49.54 | $50.50 | $44.45 | 7,642 |
2016-03-31 | $50.21 | $50.29 | $49.82 | $49.90 | $43.93 | 5,327 |
2016-03-30 | $49.70 | $50.43 | $49.70 | $50.29 | $44.27 | 30,838 |
2016-03-29 | $49.41 | $49.56 | $49.23 | $49.56 | $43.63 | 6,047 |
2016-03-28 | $49.23 | $49.64 | $49.23 | $49.63 | $43.69 | 10,245 |
2016-03-24 | $49.09 | $49.14 | $48.84 | $49.14 | $43.26 | 4,643 |
2016-03-23 | $50.04 | $50.04 | $49.68 | $49.71 | $43.76 | 7,445 |
2016-03-22 | $50.05 | $50.53 | $50.05 | $50.33 | $44.07 | 5,350 |
2016-03-21 | $50.64 | $50.64 | $50.24 | $50.45 | $44.17 | 4,759 |
2016-03-18 | $50.40 | $50.64 | $50.21 | $50.53 | $44.25 | 5,113 |
2016-03-17 | $49.60 | $50.34 | $49.57 | $50.21 | $43.97 | 9,073 |
2016-03-16 | $49.61 | $49.75 | $49.46 | $49.71 | $43.53 | 6,726 |
2016-03-15 | $49.03 | $49.41 | $48.99 | $49.41 | $43.27 | 7,039 |
2016-03-14 | $49.42 | $49.52 | $49.25 | $49.46 | $43.31 | 4,578 |
2016-03-11 | $48.81 | $49.65 | $48.81 | $49.65 | $43.48 | 11,633 |
2016-03-10 | $48.49 | $48.78 | $47.89 | $48.34 | $42.33 | 7,279 |
2016-03-09 | $48.47 | $48.47 | $48.08 | $48.27 | $42.27 | 10,694 |
2016-03-08 | $48.34 | $48.49 | $47.95 | $48.24 | $42.24 | 80,930 |
2016-03-07 | $48.46 | $48.77 | $48.45 | $48.73 | $42.67 | 8,392 |
2016-03-04 | $48.85 | $48.85 | $48.38 | $48.67 | $42.62 | 4,809 |
2016-03-03 | $48.40 | $48.58 | $48.36 | $48.57 | $42.53 | 13,764 |
2016-03-02 | $48.16 | $48.47 | $48.16 | $48.47 | $42.44 | 8,397 |
2016-03-01 | $47.14 | $48.21 | $47.13 | $48.21 | $42.22 | 25,084 |
2016-02-29 | $47.33 | $47.33 | $46.84 | $46.87 | $41.04 | 4,174 |
2016-02-26 | $47.53 | $47.73 | $47.32 | $47.41 | $41.51 | 25,409 |
2016-02-25 | $46.84 | $47.34 | $46.84 | $47.34 | $41.45 | 14,691 |
2016-02-24 | $46.11 | $46.75 | $45.86 | $46.70 | $40.89 | 13,971 |
2016-02-23 | $47.01 | $47.01 | $46.57 | $46.65 | $40.85 | 6,210 |
2016-02-22 | $47.18 | $47.37 | $47.05 | $47.21 | $41.34 | 10,520 |
2016-02-19 | $46.63 | $46.84 | $46.57 | $46.83 | $41.01 | 26,845 |
2016-02-18 | $46.96 | $46.97 | $46.76 | $46.92 | $41.09 | 7,758 |
2016-02-17 | $46.68 | $47.14 | $46.68 | $47.00 | $41.16 | 9,565 |
2016-02-16 | $46.32 | $46.32 | $45.89 | $46.13 | $40.39 | 12,556 |
2016-02-12 | $44.60 | $45.86 | $44.60 | $45.77 | $40.08 | 22,197 |
2016-02-11 | $44.52 | $44.52 | $44.02 | $44.25 | $38.75 | 45,058 |
2016-02-10 | $45.80 | $46.20 | $45.50 | $45.50 | $39.84 | 17,122 |
2016-02-09 | $44.79 | $45.73 | $44.79 | $45.56 | $39.89 | 16,371 |
2016-02-08 | $45.51 | $45.66 | $45.01 | $45.47 | $39.82 | 69,214 |
2016-02-05 | $46.51 | $46.78 | $46.16 | $46.25 | $40.50 | 41,789 |
2016-02-04 | $46.51 | $46.75 | $46.26 | $46.48 | $40.70 | 23,193 |
2016-02-03 | $47.04 | $47.05 | $45.82 | $46.64 | $40.84 | 23,246 |
2016-02-02 | $47.26 | $47.26 | $46.75 | $46.91 | $41.08 | 25,199 |
2016-02-01 | $47.57 | $47.87 | $47.25 | $47.83 | $41.88 | 18,116 |
2016-01-29 | $46.80 | $47.81 | $46.80 | $47.81 | $41.87 | 19,994 |
2016-01-28 | $46.69 | $46.85 | $46.28 | $46.72 | $40.91 | 15,565 |
2016-01-27 | $46.49 | $47.14 | $46.25 | $46.25 | $40.50 | 7,899 |
2016-01-26 | $46.27 | $46.88 | $46.27 | $46.55 | $40.76 | 58,587 |
2016-01-25 | $46.67 | $46.77 | $46.02 | $46.03 | $40.31 | 17,324 |
2016-01-22 | $46.61 | $47.00 | $46.55 | $46.88 | $41.05 | 91,841 |
2016-01-21 | $46.06 | $46.59 | $45.93 | $46.21 | $40.46 | 18,685 |
2016-01-20 | $45.99 | $46.40 | $45.01 | $46.03 | $40.31 | 106,300 |
2016-01-19 | $47.21 | $47.34 | $46.44 | $46.81 | $40.99 | 96,863 |
2016-01-15 | $46.38 | $46.88 | $46.05 | $46.75 | $40.94 | 63,859 |
2016-01-14 | $47.24 | $47.88 | $46.84 | $47.58 | $41.67 | 21,984 |
2016-01-13 | $48.48 | $48.51 | $46.94 | $47.12 | $41.26 | 24,021 |
2016-01-12 | $47.99 | $48.00 | $47.39 | $47.90 | $41.94 | 20,483 |
2016-01-11 | $47.67 | $47.87 | $47.04 | $47.66 | $41.73 | 12,458 |
2016-01-08 | $48.50 | $48.50 | $47.50 | $47.50 | $41.59 | 25,690 |
2016-01-07 | $48.41 | $48.78 | $48.00 | $48.17 | $42.18 | 10,944 |
2016-01-06 | $49.64 | $49.64 | $49.02 | $49.17 | $43.06 | 20,431 |
2016-01-05 | $50.13 | $50.27 | $50.06 | $50.22 | $43.98 | 6,894 |
2016-01-04 | $50.05 | $50.12 | $49.55 | $49.76 | $43.57 | 19,216 |
2015-12-31 | $51.50 | $51.64 | $51.15 | $51.15 | $44.79 | 42,892 |
2015-12-30 | $51.99 | $52.03 | $51.64 | $51.69 | $45.26 | 30,298 |
2015-12-29 | $51.67 | $52.00 | $51.67 | $51.97 | $45.51 | 39,190 |
2015-12-28 | $51.35 | $51.43 | $51.04 | $51.42 | $45.03 | 55,384 |
2015-12-24 | $51.25 | $51.50 | $51.25 | $51.50 | $45.10 | 1,708 |
2015-12-23 | $51.21 | $51.54 | $51.21 | $51.54 | $44.91 | 16,736 |
2015-12-22 | $50.48 | $51.13 | $50.36 | $51.01 | $44.45 | 11,124 |
2015-12-21 | $50.24 | $50.37 | $49.95 | $50.28 | $43.81 | 12,322 |
2015-12-18 | $50.70 | $50.70 | $49.88 | $49.95 | $43.52 | 4,619 |
2015-12-17 | $51.80 | $51.89 | $50.90 | $50.90 | $44.35 | 56,804 |
2015-12-16 | $51.61 | $51.81 | $51.10 | $51.76 | $45.10 | 17,245 |
2015-12-15 | $50.75 | $51.28 | $50.75 | $51.17 | $44.58 | 8,282 |
2015-12-14 | $50.54 | $50.86 | $50.00 | $50.19 | $43.74 | 59,259 |
2015-12-11 | $51.00 | $51.13 | $50.41 | $50.45 | $43.96 | 16,573 |
2015-12-10 | $51.76 | $51.95 | $51.65 | $51.65 | $45.01 | 68,079 |
2015-12-09 | $52.55 | $52.68 | $51.65 | $51.76 | $45.10 | 6,501 |
2015-12-08 | $52.54 | $52.71 | $52.25 | $52.50 | $45.74 | 19,945 |
2015-12-07 | $53.29 | $53.37 | $52.78 | $52.90 | $46.09 | 17,396 |
2015-12-04 | $52.45 | $53.43 | $52.45 | $53.40 | $46.53 | 6,703 |
2015-12-03 | $53.05 | $53.05 | $52.11 | $52.22 | $45.50 | 16,498 |
2015-12-02 | $53.61 | $53.62 | $53.05 | $53.05 | $46.23 | 63,744 |
2015-12-01 | $53.23 | $53.58 | $53.23 | $53.56 | $46.67 | 55,572 |
2015-11-30 | $52.95 | $53.29 | $52.89 | $53.07 | $46.24 | 29,984 |
2015-11-27 | $52.94 | $53.12 | $52.86 | $53.09 | $46.26 | 12,792 |
2015-11-25 | $53.22 | $53.22 | $52.82 | $52.90 | $46.09 | 5,071 |
2015-11-24 | $52.71 | $53.14 | $52.70 | $53.03 | $46.21 | 69,679 |
2015-11-23 | $53.19 | $53.29 | $52.98 | $53.03 | $46.21 | 16,537 |
2015-11-20 | $52.98 | $53.16 | $52.98 | $53.04 | $46.22 | 26,770 |
2015-11-19 | $52.80 | $52.88 | $52.74 | $52.77 | $45.98 | 4,504 |
2015-11-18 | $52.18 | $52.88 | $52.18 | $52.83 | $46.03 | 25,642 |
2015-11-17 | $52.18 | $52.50 | $51.99 | $52.06 | $45.36 | 5,939 |
2015-11-16 | $51.34 | $51.99 | $51.33 | $51.99 | $45.30 | 5,986 |
2015-11-13 | $51.50 | $51.68 | $51.38 | $51.41 | $44.80 | 4,491 |
2015-11-12 | $52.26 | $52.26 | $51.60 | $51.60 | $44.96 | 29,408 |
2015-11-11 | $52.69 | $52.76 | $52.47 | $52.49 | $45.74 | 7,236 |
2015-11-10 | $52.34 | $52.64 | $52.33 | $52.61 | $45.84 | 9,205 |
2015-11-09 | $52.98 | $52.99 | $52.26 | $52.41 | $45.67 | 26,245 |
2015-11-06 | $53.05 | $53.08 | $52.73 | $52.95 | $46.14 | 143,060 |
2015-11-05 | $52.13 | $52.42 | $52.04 | $52.39 | $45.65 | 6,355 |
2015-11-04 | $52.47 | $52.47 | $52.04 | $52.12 | $45.41 | 40,980 |
2015-11-03 | $52.50 | $52.59 | $52.36 | $52.45 | $45.70 | 14,244 |
2015-11-02 | $52.34 | $52.90 | $52.34 | $52.84 | $46.04 | 31,771 |
2015-10-30 | $52.59 | $52.77 | $52.32 | $52.34 | $45.61 | 31,357 |
2015-10-29 | $52.78 | $53.00 | $52.69 | $52.88 | $46.08 | 16,473 |
2015-10-28 | $51.86 | $52.91 | $51.86 | $52.91 | $46.10 | 90,411 |
2015-10-27 | $51.83 | $51.83 | $51.45 | $51.53 | $44.90 | 27,346 |
2015-10-26 | $52.26 | $52.32 | $52.06 | $52.14 | $45.43 | 74,878 |
2015-10-23 | $52.13 | $52.29 | $51.93 | $52.24 | $45.52 | 12,072 |
2015-10-22 | $51.58 | $52.07 | $51.58 | $51.85 | $45.18 | 26,408 |
2015-10-21 | $51.44 | $51.71 | $51.23 | $51.23 | $44.64 | 16,698 |
2015-10-20 | $51.00 | $51.41 | $51.00 | $51.33 | $44.73 | 25,962 |
2015-10-19 | $50.59 | $50.88 | $50.54 | $50.88 | $44.33 | 9,865 |
2015-10-16 | $50.45 | $50.76 | $50.41 | $50.76 | $44.23 | 41,307 |
2015-10-15 | $49.72 | $50.37 | $49.65 | $50.37 | $43.89 | 46,873 |
2015-10-14 | $49.94 | $49.94 | $49.45 | $49.45 | $43.09 | 8,015 |
2015-10-13 | $50.08 | $50.38 | $49.99 | $50.04 | $43.60 | 42,220 |
2015-10-12 | $50.14 | $50.33 | $50.02 | $50.28 | $43.81 | 9,525 |
2015-10-09 | $50.31 | $50.33 | $49.98 | $50.12 | $43.67 | 12,805 |
2015-10-08 | $49.70 | $50.28 | $49.68 | $50.28 | $43.81 | 13,435 |
2015-10-07 | $49.50 | $49.84 | $49.43 | $49.73 | $43.33 | 11,346 |
2015-10-06 | $49.34 | $49.52 | $49.16 | $49.28 | $42.94 | 23,620 |
2015-10-05 | $48.89 | $49.51 | $48.89 | $49.47 | $43.11 | 22,645 |
2015-10-02 | $47.62 | $48.61 | $47.47 | $48.61 | $42.36 | 43,985 |
2015-10-01 | $48.72 | $48.72 | $48.03 | $48.50 | $42.26 | 10,042 |
2015-09-30 | $48.54 | $48.67 | $48.20 | $48.60 | $42.35 | 29,188 |
2015-09-29 | $47.89 | $48.15 | $47.60 | $48.15 | $41.96 | 69,641 |
2015-09-28 | $48.64 | $48.64 | $47.77 | $47.83 | $41.68 | 8,274 |
2015-09-25 | $48.79 | $49.14 | $48.79 | $48.81 | $42.53 | 6,431 |
2015-09-24 | $48.20 | $48.55 | $48.10 | $48.55 | $42.11 | 20,360 |
2015-09-23 | $48.66 | $48.80 | $48.48 | $48.64 | $42.19 | 34,434 |
2015-09-22 | $48.58 | $48.58 | $48.35 | $48.45 | $42.03 | 7,525 |
2015-09-21 | $48.76 | $49.22 | $48.76 | $49.10 | $42.59 | 8,973 |
2015-09-18 | $48.71 | $48.94 | $48.50 | $48.52 | $42.09 | 12,263 |
2015-09-17 | $49.96 | $50.22 | $49.41 | $49.45 | $42.90 | 29,749 |
2015-09-16 | $49.73 | $50.03 | $49.73 | $50.02 | $43.39 | 24,472 |
2015-09-15 | $49.20 | $49.86 | $49.20 | $49.77 | $43.17 | 12,737 |
2015-09-14 | $49.10 | $49.20 | $49.04 | $49.10 | $42.59 | 4,491 |
2015-09-11 | $48.92 | $49.30 | $48.84 | $49.30 | $42.77 | 39,225 |
2015-09-10 | $48.92 | $49.41 | $48.82 | $49.16 | $42.64 | 35,272 |
2015-09-09 | $49.73 | $50.02 | $49.00 | $49.00 | $42.51 | 58,708 |
2015-09-08 | $49.27 | $49.48 | $48.94 | $49.47 | $42.91 | 29,982 |
2015-09-04 | $48.62 | $48.70 | $48.29 | $48.52 | $42.09 | 9,313 |
2015-09-03 | $49.24 | $49.67 | $49.20 | $49.37 | $42.83 | 6,933 |
iShares U.S. Insurance ETF (IAK) News Headlines
Recent iShares U.S. Insurance ETF (IAK) News
Similar Companies to iShares U.S. Insurance ETF (IAK) 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 | -- | -- | -- |