iShares Core MSCI International Developed Markets ETF (IDEV) Exchange: NYSE ARCA
Data as of May 2, 2025
$70.41 ($-0.44) -0.62%
iShares Core MSCI International Developed Markets ETF - Daily Information
Click for more stock information on iShares Core MSCI International Developed Markets ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $70.27 |
Previous Close | $70.41 |
High | $70.50 |
Low | $70.14 |
Adjusted Open | $70.27 |
Previous Adjusted Close | $70.41 |
Adjusted High | $70.50 |
Adjusted Low | $70.14 |
About iShares Core MSCI International Developed Markets ETF (IDEV)
The Fund seeks to track the investment results of the MSCI World ex USA Investable Market Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for international stock performance in non-U.S. developed markets. The Underlying Index is free float adjusted, market cap weighted, and is designed to measure large-, mid- and small-capitalization equity market performance and includes stocks from North America, Europe, Australasia and the Far East and, as of July 31, 2019, consisted of securities from the following 23 developed market countries or regions: Australia, Austria, Belgium, Brazil, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% 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 MSCI, 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 Core MSCI International Developed Markets ETF (IDEV)
Historical Stock Data for iShares Core MSCI International Developed Markets ETF (IDEV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-21 | $70.27 | $70.50 | $70.14 | $70.41 | $70.41 | 629,505 |
2025-03-20 | $70.35 | $70.89 | $70.31 | $70.85 | $70.85 | 1,001,003 |
2025-03-19 | $70.88 | $71.56 | $70.84 | $71.36 | $71.36 | 1,045,317 |
2025-03-18 | $71.04 | $71.14 | $70.69 | $71.06 | $71.06 | 772,740 |
2025-03-17 | $70.43 | $71.20 | $70.43 | $71.10 | $71.10 | 977,665 |
2025-03-14 | $69.68 | $70.30 | $69.62 | $70.29 | $70.29 | 2,968,572 |
2025-03-13 | $69.15 | $69.30 | $68.79 | $68.98 | $68.98 | 3,272,378 |
2025-03-12 | $69.51 | $69.66 | $69.02 | $69.50 | $69.50 | 7,781,535 |
2025-03-11 | $69.29 | $69.37 | $68.47 | $68.95 | $68.95 | 6,438,917 |
2025-03-10 | $69.74 | $69.90 | $68.72 | $69.20 | $69.20 | 3,496,479 |
2025-03-07 | $70.19 | $70.91 | $70.04 | $70.84 | $70.84 | 4,283,316 |
2025-03-06 | $70.31 | $70.91 | $70.06 | $70.16 | $70.16 | 715,537 |
2025-03-05 | $70.05 | $70.91 | $70.05 | $70.81 | $70.81 | 811,384 |
2025-03-04 | $68.79 | $69.87 | $68.18 | $69.17 | $69.17 | 1,352,226 |
2025-03-03 | $70.06 | $70.18 | $68.96 | $69.34 | $69.34 | 815,219 |
2025-02-28 | $68.53 | $68.84 | $68.15 | $68.81 | $68.81 | 2,203,620 |
2025-02-27 | $69.29 | $69.29 | $68.63 | $68.64 | $68.64 | 663,011 |
2025-02-26 | $69.55 | $69.97 | $69.32 | $69.46 | $69.46 | 828,031 |
2025-02-25 | $69.64 | $69.64 | $69.07 | $69.45 | $69.45 | 3,236,050 |
2025-02-24 | $69.19 | $69.29 | $68.73 | $68.85 | $68.85 | 960,874 |
2025-02-21 | $69.53 | $69.53 | $68.83 | $68.97 | $68.97 | 827,203 |
2025-02-20 | $69.39 | $69.54 | $69.10 | $69.49 | $69.49 | 1,121,540 |
2025-02-19 | $69.13 | $69.29 | $68.96 | $69.16 | $69.16 | 542,281 |
2025-02-18 | $69.78 | $69.91 | $69.65 | $69.87 | $69.87 | 2,946,244 |
2025-02-14 | $69.74 | $69.79 | $69.38 | $69.41 | $69.41 | 447,550 |
2025-02-13 | $68.83 | $69.41 | $68.79 | $69.41 | $69.41 | 662,402 |
2025-02-12 | $67.91 | $68.70 | $67.83 | $68.54 | $68.54 | 877,407 |
2025-02-11 | $68.03 | $68.46 | $67.97 | $68.40 | $68.40 | 512,430 |
2025-02-10 | $68.03 | $68.16 | $67.96 | $68.12 | $68.12 | 969,103 |
2025-02-07 | $68.29 | $68.36 | $67.55 | $67.71 | $67.71 | 1,786,846 |
2025-02-06 | $68.14 | $68.38 | $68.07 | $68.25 | $68.25 | 958,808 |
2025-02-05 | $67.70 | $68.04 | $67.58 | $68.00 | $68.00 | 2,657,409 |
2025-02-04 | $66.85 | $67.37 | $66.85 | $67.28 | $67.28 | 1,060,687 |
2025-02-03 | $66.07 | $66.87 | $65.95 | $66.50 | $66.50 | 1,179,791 |
2025-01-31 | $67.84 | $68.16 | $67.25 | $67.33 | $67.33 | 1,525,111 |
2025-01-30 | $67.85 | $68.27 | $67.66 | $67.97 | $67.97 | 781,006 |
2025-01-29 | $67.22 | $67.41 | $67.00 | $67.21 | $67.21 | 812,603 |
2025-01-28 | $67.23 | $67.28 | $66.86 | $67.22 | $67.22 | 1,028,324 |
2025-01-27 | $66.98 | $67.27 | $66.98 | $67.25 | $67.25 | 885,825 |
2025-01-24 | $67.26 | $67.53 | $67.22 | $67.35 | $67.35 | 722,392 |
2025-01-23 | $66.60 | $66.99 | $66.51 | $66.98 | $66.98 | 1,360,574 |
2025-01-22 | $66.69 | $66.79 | $66.46 | $66.46 | $66.46 | 3,196,919 |
2025-01-21 | $66.19 | $66.67 | $66.12 | $66.66 | $66.66 | 1,477,022 |
2025-01-17 | $65.33 | $65.67 | $65.28 | $65.36 | $65.36 | 920,750 |
2025-01-16 | $64.94 | $65.26 | $64.77 | $65.04 | $65.04 | 1,342,854 |
2025-01-15 | $64.93 | $64.95 | $64.54 | $64.81 | $64.81 | 1,461,710 |
2025-01-14 | $63.89 | $64.09 | $63.66 | $64.01 | $64.01 | 1,298,775 |
2025-01-13 | $63.32 | $63.79 | $63.32 | $63.77 | $63.77 | 1,182,630 |
2025-01-10 | $64.45 | $64.45 | $63.80 | $63.95 | $63.95 | 1,684,880 |
2025-01-08 | $64.66 | $65.02 | $64.48 | $64.95 | $64.95 | 11,204,943 |
2025-01-07 | $65.65 | $65.69 | $64.95 | $65.06 | $65.06 | 1,879,029 |
2025-01-06 | $65.21 | $65.59 | $65.10 | $65.17 | $65.17 | 1,896,730 |
2025-01-03 | $64.52 | $64.69 | $64.26 | $64.63 | $64.63 | 1,337,052 |
2025-01-02 | $64.55 | $64.73 | $64.12 | $64.32 | $64.32 | 2,617,204 |
2024-12-31 | $64.64 | $64.78 | $64.33 | $64.47 | $64.47 | 1,670,899 |
2024-12-30 | $64.48 | $64.69 | $64.15 | $64.47 | $64.47 | 1,396,374 |
2024-12-27 | $64.89 | $65.00 | $64.61 | $64.85 | $64.85 | 1,327,002 |
2024-12-26 | $64.90 | $65.07 | $64.70 | $64.98 | $64.98 | 976,823 |
2024-12-24 | $64.46 | $64.71 | $64.35 | $64.68 | $64.68 | 527,869 |
2024-12-23 | $64.07 | $64.50 | $63.88 | $64.40 | $64.40 | 1,232,168 |
2024-12-20 | $63.44 | $64.55 | $63.40 | $64.01 | $64.01 | 1,974,628 |
2024-12-19 | $64.56 | $64.59 | $64.04 | $64.18 | $64.18 | 1,481,995 |
2024-12-18 | $65.91 | $66.05 | $64.14 | $64.24 | $64.24 | 1,724,531 |
2024-12-17 | $65.87 | $66.10 | $65.83 | $65.86 | $65.86 | 2,474,750 |
2024-12-16 | $67.04 | $67.28 | $66.96 | $67.09 | $66.09 | 1,195,965 |
2024-12-13 | $67.57 | $67.57 | $67.12 | $67.30 | $66.30 | 619,045 |
2024-12-12 | $67.75 | $68.03 | $67.47 | $67.51 | $66.51 | 787,991 |
2024-12-11 | $68.10 | $68.24 | $67.93 | $68.19 | $67.18 | 1,296,392 |
2024-12-10 | $68.16 | $68.18 | $67.74 | $67.77 | $66.76 | 477,109 |
2024-12-09 | $68.78 | $68.87 | $68.29 | $68.33 | $67.31 | 660,602 |
2024-12-06 | $68.67 | $68.68 | $68.26 | $68.41 | $67.39 | 449,930 |
2024-12-05 | $68.45 | $68.60 | $68.34 | $68.49 | $67.47 | 672,393 |
2024-12-04 | $68.18 | $68.28 | $68.04 | $68.16 | $67.15 | 601,576 |
2024-12-03 | $68.11 | $68.28 | $67.88 | $68.13 | $67.12 | 587,070 |
2024-12-02 | $67.67 | $67.85 | $67.22 | $67.76 | $66.75 | 770,805 |
2024-11-29 | $67.07 | $67.69 | $67.07 | $67.67 | $67.67 | 519,201 |
2024-11-27 | $66.68 | $66.91 | $66.58 | $66.79 | $66.79 | 665,023 |
2024-11-26 | $66.60 | $66.60 | $66.22 | $66.41 | $66.41 | 921,102 |
2024-11-25 | $66.98 | $67.08 | $66.61 | $66.76 | $66.76 | 981,163 |
2024-11-22 | $66.24 | $66.64 | $66.20 | $66.58 | $66.58 | 593,919 |
2024-11-21 | $66.06 | $66.35 | $65.87 | $66.30 | $66.30 | 629,681 |
2024-11-20 | $66.02 | $66.10 | $65.67 | $66.10 | $66.10 | 1,197,131 |
2024-11-19 | $65.84 | $66.41 | $65.76 | $66.30 | $66.30 | 807,208 |
2024-11-18 | $65.93 | $66.46 | $65.91 | $66.37 | $66.37 | 504,085 |
2024-11-15 | $66.11 | $66.17 | $65.81 | $65.98 | $65.98 | 784,695 |
2024-11-14 | $66.54 | $66.65 | $66.15 | $66.22 | $66.22 | 546,846 |
2024-11-13 | $66.27 | $66.29 | $65.76 | $66.15 | $66.15 | 787,976 |
2024-11-12 | $66.97 | $67.02 | $66.14 | $66.49 | $66.49 | 747,673 |
2024-11-11 | $67.65 | $67.74 | $67.43 | $67.54 | $67.54 | 649,497 |
2024-11-08 | $67.75 | $67.75 | $67.19 | $67.52 | $67.52 | 677,486 |
2024-11-07 | $68.11 | $68.47 | $67.99 | $68.39 | $68.39 | 585,927 |
2024-11-06 | $67.22 | $67.40 | $66.75 | $67.34 | $67.34 | 541,093 |
2024-11-05 | $67.69 | $68.22 | $67.66 | $68.19 | $68.19 | 403,010 |
2024-11-04 | $67.78 | $67.97 | $67.42 | $67.52 | $67.52 | 594,697 |
2024-11-01 | $67.63 | $67.81 | $67.35 | $67.41 | $67.41 | 401,937 |
2024-10-31 | $67.53 | $67.53 | $66.72 | $67.27 | $67.27 | 921,406 |
2024-10-30 | $67.64 | $68.05 | $67.60 | $67.77 | $67.77 | 512,883 |
2024-10-29 | $68.15 | $68.29 | $67.98 | $68.09 | $68.09 | 409,143 |
2024-10-28 | $68.08 | $68.45 | $68.05 | $68.37 | $68.37 | 369,173 |
2024-10-25 | $68.26 | $68.35 | $67.74 | $67.85 | $67.85 | 434,223 |
2024-10-24 | $68.25 | $68.27 | $67.77 | $68.09 | $68.09 | 313,923 |
2024-10-23 | $67.86 | $68.03 | $67.49 | $67.81 | $67.81 | 454,792 |
2024-10-22 | $68.40 | $68.57 | $68.35 | $68.49 | $68.49 | 443,121 |
2024-10-21 | $69.25 | $69.33 | $68.73 | $68.83 | $68.83 | 469,336 |
2024-10-18 | $69.50 | $69.65 | $69.35 | $69.59 | $69.59 | 300,810 |
2024-10-17 | $69.39 | $69.40 | $69.13 | $69.19 | $69.19 | 423,090 |
2024-10-16 | $69.13 | $69.23 | $69.05 | $69.18 | $69.18 | 359,905 |
2024-10-15 | $69.66 | $69.70 | $68.88 | $68.94 | $68.94 | 546,924 |
2024-10-14 | $69.59 | $69.98 | $69.52 | $69.92 | $69.92 | 233,566 |
2024-10-11 | $69.38 | $69.85 | $69.33 | $69.77 | $69.77 | 293,380 |
2024-10-10 | $69.28 | $69.46 | $69.04 | $69.44 | $69.44 | 480,789 |
2024-10-09 | $69.14 | $69.57 | $69.13 | $69.54 | $69.54 | 642,466 |
2024-10-08 | $69.49 | $69.54 | $69.27 | $69.46 | $69.46 | 377,702 |
2024-10-07 | $69.81 | $69.89 | $69.37 | $69.63 | $69.63 | 441,348 |
2024-10-04 | $69.69 | $70.09 | $69.64 | $70.06 | $70.06 | 345,554 |
2024-10-03 | $69.65 | $69.76 | $69.37 | $69.60 | $69.60 | 502,681 |
2024-10-02 | $70.20 | $70.38 | $69.94 | $70.21 | $70.21 | 650,675 |
2024-10-01 | $70.88 | $70.88 | $70.02 | $70.42 | $70.42 | 567,616 |
2024-09-30 | $71.05 | $71.07 | $70.43 | $70.83 | $70.83 | 564,621 |
2024-09-27 | $71.31 | $71.53 | $70.89 | $71.02 | $71.02 | 745,494 |
2024-09-26 | $71.23 | $71.54 | $71.02 | $71.43 | $71.43 | 919,035 |
2024-09-25 | $70.49 | $70.52 | $69.96 | $69.98 | $69.98 | 618,417 |
2024-09-24 | $70.14 | $70.41 | $70.02 | $70.37 | $70.37 | 552,737 |
2024-09-23 | $69.84 | $70.05 | $69.78 | $69.97 | $69.97 | 322,680 |
2024-09-20 | $69.97 | $69.97 | $69.43 | $69.66 | $69.66 | 363,225 |
2024-09-19 | $70.21 | $70.43 | $69.79 | $70.31 | $70.31 | 400,884 |
2024-09-18 | $69.25 | $69.83 | $68.85 | $68.95 | $68.95 | 1,007,663 |
2024-09-17 | $69.48 | $69.57 | $68.98 | $69.18 | $69.18 | 460,643 |
2024-09-16 | $69.27 | $69.58 | $69.11 | $69.57 | $69.57 | 1,390,375 |
2024-09-13 | $68.94 | $69.27 | $68.89 | $69.02 | $69.02 | 524,599 |
2024-09-12 | $68.21 | $68.84 | $68.03 | $68.84 | $68.84 | 750,528 |
2024-09-11 | $67.85 | $68.25 | $67.11 | $68.21 | $68.21 | 1,851,658 |
2024-09-10 | $67.89 | $67.89 | $67.26 | $67.81 | $67.81 | 333,035 |
2024-09-09 | $67.91 | $68.32 | $67.89 | $68.07 | $68.07 | 553,697 |
2024-09-06 | $68.50 | $68.66 | $67.27 | $67.40 | $67.40 | 364,347 |
2024-09-05 | $68.72 | $68.87 | $68.38 | $68.62 | $68.62 | 454,719 |
2024-09-04 | $68.33 | $68.89 | $68.33 | $68.58 | $68.58 | 673,917 |
2024-09-03 | $69.57 | $69.61 | $68.61 | $68.74 | $68.74 | 402,990 |
2024-08-30 | $70.01 | $70.13 | $69.55 | $70.01 | $70.01 | 607,671 |
2024-08-29 | $69.89 | $70.16 | $69.70 | $69.76 | $69.76 | 843,098 |
2024-08-28 | $69.73 | $69.85 | $69.29 | $69.52 | $69.52 | 503,864 |
2024-08-27 | $69.69 | $69.96 | $69.63 | $69.87 | $69.87 | 379,932 |
2024-08-26 | $69.69 | $69.80 | $69.52 | $69.57 | $69.57 | 346,025 |
2024-08-23 | $69.10 | $69.87 | $69.02 | $69.82 | $69.82 | 291,799 |
2024-08-22 | $69.17 | $69.17 | $68.47 | $68.53 | $68.53 | 316,660 |
2024-08-21 | $68.77 | $69.06 | $68.63 | $68.95 | $68.95 | 389,256 |
2024-08-20 | $68.47 | $68.59 | $68.23 | $68.37 | $68.37 | 521,199 |
2024-08-19 | $68.10 | $68.61 | $68.10 | $68.53 | $68.53 | 491,803 |
2024-08-16 | $67.44 | $67.81 | $67.41 | $67.75 | $67.75 | 823,303 |
2024-08-15 | $67.11 | $67.53 | $67.10 | $67.40 | $67.40 | 559,395 |
2024-08-14 | $66.44 | $66.63 | $66.34 | $66.60 | $66.60 | 604,467 |
2024-08-13 | $65.67 | $66.39 | $65.67 | $66.35 | $66.35 | 1,147,655 |
2024-08-12 | $65.25 | $65.43 | $65.06 | $65.24 | $65.24 | 1,036,023 |
2024-08-09 | $64.88 | $65.28 | $64.71 | $65.26 | $65.26 | 399,806 |
2024-08-08 | $64.55 | $65.07 | $64.28 | $65.00 | $65.00 | 1,669,167 |
2024-08-07 | $64.86 | $65.01 | $63.90 | $63.91 | $63.91 | 833,431 |
2024-08-06 | $63.02 | $64.03 | $62.89 | $63.69 | $63.69 | 2,533,145 |
2024-08-05 | $62.52 | $63.82 | $62.39 | $63.46 | $63.46 | 1,329,695 |
2024-08-02 | $65.08 | $65.20 | $64.35 | $64.87 | $64.87 | 790,817 |
2024-08-01 | $66.92 | $67.09 | $65.64 | $65.96 | $65.96 | 710,887 |
2024-07-31 | $67.72 | $68.04 | $67.52 | $67.73 | $67.73 | 464,299 |
2024-07-30 | $66.82 | $66.92 | $66.53 | $66.77 | $66.77 | 629,711 |
2024-07-29 | $66.73 | $66.74 | $66.38 | $66.59 | $66.59 | 308,201 |
2024-07-26 | $66.56 | $66.96 | $66.51 | $66.88 | $66.88 | 477,191 |
2024-07-25 | $65.88 | $66.60 | $65.68 | $66.04 | $66.04 | 553,341 |
2024-07-24 | $67.03 | $67.15 | $66.39 | $66.41 | $66.41 | 509,209 |
2024-07-23 | $67.30 | $67.36 | $67.17 | $67.22 | $67.22 | 971,141 |
2024-07-22 | $67.49 | $67.63 | $67.28 | $67.61 | $67.61 | 418,647 |
2024-07-19 | $67.06 | $67.17 | $66.87 | $66.94 | $66.94 | 350,629 |
2024-07-18 | $68.11 | $68.16 | $67.18 | $67.30 | $67.30 | 548,519 |
2024-07-17 | $68.00 | $68.25 | $67.87 | $67.97 | $67.97 | 732,189 |
2024-07-16 | $67.79 | $68.33 | $67.71 | $68.31 | $68.31 | 897,112 |
2024-07-15 | $68.33 | $68.33 | $67.89 | $67.93 | $67.93 | 407,677 |
2024-07-12 | $68.33 | $68.69 | $68.26 | $68.44 | $68.44 | 719,805 |
2024-07-11 | $67.90 | $68.06 | $67.71 | $67.74 | $67.74 | 567,371 |
2024-07-10 | $67.09 | $67.51 | $67.03 | $67.49 | $67.49 | 414,283 |
2024-07-09 | $66.65 | $66.71 | $66.38 | $66.54 | $66.54 | 759,349 |
2024-07-08 | $67.11 | $67.16 | $66.73 | $66.79 | $66.79 | 502,439 |
2024-07-05 | $67.23 | $67.23 | $66.66 | $67.09 | $67.09 | 494,833 |
2024-07-03 | $66.45 | $66.76 | $66.45 | $66.71 | $66.71 | 254,836 |
2024-07-02 | $65.57 | $65.95 | $65.51 | $65.91 | $65.91 | 630,722 |
2024-07-01 | $66.01 | $66.18 | $65.58 | $65.74 | $65.74 | 428,407 |
2024-06-28 | $65.62 | $65.89 | $65.39 | $65.64 | $65.64 | 1,904,335 |
2024-06-27 | $65.66 | $65.83 | $65.50 | $65.64 | $65.64 | 1,866,181 |
2024-06-26 | $65.41 | $65.66 | $65.34 | $65.55 | $65.55 | 1,042,647 |
2024-06-25 | $65.85 | $66.10 | $65.76 | $66.01 | $66.01 | 855,709 |
2024-06-24 | $65.90 | $66.17 | $65.83 | $65.92 | $65.92 | 441,549 |
2024-06-21 | $65.27 | $65.40 | $65.13 | $65.32 | $65.32 | 870,961 |
2024-06-20 | $65.63 | $65.87 | $65.54 | $65.77 | $65.77 | 534,396 |
2024-06-18 | $65.48 | $65.77 | $65.46 | $65.74 | $65.74 | 452,395 |
2024-06-17 | $65.06 | $65.49 | $64.85 | $65.48 | $65.48 | 601,598 |
2024-06-14 | $65.09 | $65.28 | $64.81 | $65.28 | $65.28 | 1,429,889 |
2024-06-13 | $66.32 | $66.32 | $65.60 | $65.86 | $65.86 | 586,868 |
2024-06-12 | $67.21 | $67.31 | $66.71 | $66.79 | $66.79 | 695,209 |
2024-06-11 | $66.10 | $66.23 | $65.78 | $66.04 | $66.04 | 741,659 |
2024-06-10 | $67.56 | $68.04 | $67.47 | $67.97 | $66.82 | 258,680 |
2024-06-07 | $68.16 | $68.33 | $67.89 | $67.92 | $66.77 | 524,462 |
2024-06-06 | $68.51 | $68.75 | $68.49 | $68.74 | $67.58 | 891,231 |
2024-06-05 | $68.43 | $68.54 | $68.05 | $68.54 | $67.38 | 507,883 |
2024-06-04 | $68.13 | $68.22 | $67.85 | $68.14 | $66.99 | 1,066,271 |
2024-06-03 | $68.39 | $68.54 | $68.03 | $68.34 | $67.18 | 564,237 |
2024-05-31 | $68.00 | $68.23 | $67.64 | $68.21 | $67.06 | 1,169,941 |
2024-05-30 | $67.38 | $67.70 | $67.37 | $67.55 | $66.41 | 393,720 |
2024-05-29 | $67.14 | $67.26 | $66.88 | $66.91 | $65.78 | 1,480,557 |
2024-05-28 | $68.32 | $68.35 | $67.84 | $68.04 | $66.89 | 430,358 |
2024-05-24 | $67.82 | $68.13 | $67.78 | $68.05 | $66.90 | 279,290 |
2024-05-23 | $68.39 | $68.39 | $67.31 | $67.44 | $66.30 | 382,943 |
2024-05-22 | $68.09 | $68.09 | $67.65 | $67.84 | $66.69 | 754,545 |
2024-05-21 | $68.39 | $68.53 | $68.33 | $68.48 | $67.32 | 754,001 |
2024-05-20 | $68.61 | $68.78 | $68.57 | $68.59 | $67.43 | 307,868 |
2024-05-17 | $68.32 | $68.56 | $68.20 | $68.53 | $67.37 | 326,496 |
2024-05-16 | $68.49 | $68.54 | $68.24 | $68.27 | $67.12 | 549,041 |
2024-05-15 | $68.27 | $68.61 | $68.08 | $68.60 | $67.44 | 559,935 |
2024-05-14 | $67.74 | $67.94 | $67.67 | $67.93 | $66.78 | 320,524 |
2024-05-13 | $67.54 | $67.66 | $67.38 | $67.47 | $66.33 | 473,248 |
2024-05-10 | $67.66 | $67.68 | $67.41 | $67.47 | $66.33 | 641,866 |
2024-05-09 | $66.92 | $67.40 | $66.92 | $67.40 | $66.26 | 1,206,484 |
2024-05-08 | $66.60 | $66.88 | $66.58 | $66.88 | $65.75 | 573,853 |
2024-05-07 | $67.04 | $67.12 | $66.84 | $66.96 | $65.83 | 468,342 |
2024-05-06 | $66.67 | $66.87 | $66.63 | $66.83 | $65.70 | 396,370 |
2024-05-03 | $66.39 | $66.45 | $65.95 | $66.31 | $65.19 | 512,214 |
2024-05-02 | $65.52 | $65.82 | $65.14 | $65.69 | $64.58 | 478,554 |
2024-05-01 | $64.86 | $65.58 | $64.64 | $64.81 | $63.71 | 643,428 |
2024-04-30 | $65.57 | $65.73 | $64.90 | $64.92 | $63.82 | 2,292,004 |
2024-04-29 | $65.78 | $65.97 | $65.65 | $65.87 | $64.76 | 453,783 |
2024-04-26 | $65.30 | $65.61 | $65.29 | $65.54 | $65.54 | 507,940 |
2024-04-25 | $64.32 | $65.13 | $64.26 | $65.05 | $65.05 | 682,786 |
2024-04-24 | $65.53 | $65.53 | $65.05 | $65.30 | $65.30 | 533,529 |
2024-04-23 | $65.01 | $65.58 | $64.80 | $65.50 | $65.50 | 475,088 |
2024-04-22 | $64.50 | $65.04 | $64.39 | $64.82 | $64.82 | 535,181 |
2024-04-19 | $64.14 | $64.36 | $63.93 | $64.13 | $64.13 | 1,062,739 |
2024-04-18 | $64.24 | $64.51 | $63.98 | $64.09 | $64.09 | 572,817 |
2024-04-17 | $64.49 | $64.55 | $63.91 | $64.23 | $64.23 | 828,186 |
2024-04-16 | $64.28 | $64.46 | $63.95 | $64.14 | $64.14 | 674,385 |
2024-04-15 | $65.80 | $65.82 | $64.69 | $64.80 | $64.80 | 602,967 |
2024-04-12 | $65.58 | $65.78 | $64.94 | $65.02 | $65.02 | 590,002 |
2024-04-11 | $66.21 | $66.21 | $65.42 | $66.12 | $66.12 | 521,316 |
2024-04-10 | $65.95 | $66.27 | $65.72 | $65.97 | $65.97 | 879,964 |
2024-04-09 | $67.13 | $67.21 | $66.56 | $66.88 | $66.88 | 602,701 |
2024-04-08 | $66.93 | $66.98 | $66.72 | $66.83 | $66.83 | 639,359 |
2024-04-05 | $66.22 | $66.66 | $66.07 | $66.52 | $66.52 | 1,277,652 |
2024-04-04 | $67.24 | $67.32 | $66.21 | $66.27 | $66.27 | 543,424 |
2024-04-03 | $66.29 | $66.90 | $66.29 | $66.79 | $66.79 | 677,070 |
2024-04-02 | $66.37 | $66.42 | $66.21 | $66.39 | $66.39 | 1,077,455 |
2024-04-01 | $67.09 | $67.15 | $66.72 | $66.85 | $66.85 | 912,111 |
2024-03-28 | $67.05 | $67.22 | $67.05 | $67.13 | $67.13 | 829,269 |
2024-03-27 | $66.97 | $67.27 | $66.90 | $67.27 | $67.27 | 630,847 |
2024-03-26 | $67.07 | $67.07 | $66.82 | $66.82 | $66.82 | 547,711 |
2024-03-25 | $66.68 | $66.97 | $66.68 | $66.74 | $66.74 | 932,622 |
2024-03-22 | $67.04 | $67.05 | $66.79 | $66.85 | $66.85 | 468,966 |
2024-03-21 | $67.18 | $67.27 | $67.04 | $67.04 | $67.04 | 647,326 |
2024-03-20 | $66.34 | $67.15 | $66.27 | $67.09 | $67.09 | 1,296,759 |
2024-03-19 | $66.22 | $66.53 | $66.11 | $66.38 | $66.38 | 1,173,861 |
2024-03-18 | $66.47 | $66.52 | $66.20 | $66.25 | $66.25 | 661,811 |
2024-03-15 | $66.30 | $66.44 | $66.07 | $66.26 | $66.26 | 584,035 |
2024-03-14 | $66.75 | $66.75 | $65.98 | $66.24 | $66.24 | 1,359,534 |
2024-03-13 | $66.63 | $66.87 | $66.62 | $66.73 | $66.73 | 579,868 |
2024-03-12 | $66.35 | $66.69 | $66.06 | $66.68 | $66.68 | 829,310 |
2024-03-11 | $66.11 | $66.23 | $65.88 | $66.22 | $66.22 | 569,880 |
2024-03-08 | $67.01 | $67.06 | $66.46 | $66.56 | $66.56 | 693,705 |
2024-03-07 | $66.50 | $66.85 | $66.44 | $66.78 | $66.78 | 953,181 |
2024-03-06 | $65.95 | $66.19 | $65.84 | $66.00 | $66.00 | 634,450 |
2024-03-05 | $65.39 | $65.60 | $65.04 | $65.22 | $65.22 | 786,629 |
2024-03-04 | $65.26 | $65.45 | $65.21 | $65.33 | $65.33 | 821,191 |
2024-03-01 | $65.15 | $65.53 | $64.88 | $65.52 | $65.52 | 943,785 |
2024-02-29 | $65.04 | $65.12 | $64.57 | $64.87 | $64.87 | 1,221,582 |
2024-02-28 | $64.65 | $64.80 | $64.59 | $64.67 | $64.67 | 534,525 |
2024-02-27 | $64.97 | $65.11 | $64.91 | $65.07 | $65.07 | 572,921 |
2024-02-26 | $65.05 | $65.06 | $64.78 | $64.93 | $64.93 | 660,860 |
2024-02-23 | $65.01 | $65.11 | $64.89 | $65.01 | $65.01 | 532,098 |
2024-02-22 | $64.73 | $64.96 | $64.66 | $64.93 | $64.93 | 806,141 |
2024-02-21 | $64.08 | $64.27 | $63.95 | $64.24 | $64.24 | 667,907 |
2024-02-20 | $64.36 | $64.41 | $64.06 | $64.19 | $64.19 | 699,212 |
2024-02-16 | $63.94 | $64.28 | $63.80 | $64.02 | $64.02 | 676,257 |
2024-02-15 | $63.46 | $63.94 | $63.44 | $63.92 | $63.92 | 1,020,848 |
2024-02-14 | $62.87 | $63.19 | $62.81 | $63.17 | $63.17 | 769,141 |
2024-02-13 | $62.79 | $62.86 | $62.19 | $62.44 | $62.44 | 1,463,799 |
2024-02-12 | $63.41 | $63.73 | $63.39 | $63.52 | $63.52 | 477,577 |
2024-02-09 | $63.19 | $63.43 | $63.05 | $63.42 | $63.42 | 532,398 |
2024-02-08 | $63.17 | $63.22 | $62.96 | $63.20 | $63.20 | 640,992 |
2024-02-07 | $63.30 | $63.36 | $63.14 | $63.29 | $63.29 | 637,238 |
2024-02-06 | $62.87 | $63.31 | $62.81 | $63.31 | $63.31 | 866,382 |
2024-02-05 | $62.93 | $63.02 | $62.57 | $62.88 | $62.88 | 774,994 |
2024-02-02 | $63.32 | $63.36 | $63.02 | $63.31 | $63.31 | 882,108 |
2024-02-01 | $63.37 | $63.84 | $63.25 | $63.81 | $63.81 | 964,937 |
2024-01-31 | $63.83 | $64.00 | $63.12 | $63.22 | $63.22 | 750,877 |
2024-01-30 | $63.52 | $63.62 | $63.28 | $63.58 | $63.58 | 461,284 |
2024-01-29 | $63.23 | $63.70 | $63.14 | $63.64 | $63.64 | 418,460 |
2024-01-26 | $63.32 | $63.41 | $63.21 | $63.30 | $63.30 | 464,298 |
2024-01-25 | $63.03 | $63.03 | $62.70 | $63.02 | $63.02 | 570,137 |
2024-01-24 | $63.21 | $63.25 | $62.80 | $62.82 | $62.82 | 674,867 |
2024-01-23 | $62.27 | $62.46 | $62.14 | $62.41 | $62.41 | 629,812 |
2024-01-22 | $62.50 | $62.73 | $62.42 | $62.51 | $62.51 | 563,710 |
2024-01-19 | $61.99 | $62.33 | $61.77 | $62.33 | $62.33 | 435,009 |
2024-01-18 | $61.87 | $62.16 | $61.75 | $62.16 | $62.16 | 818,965 |
2024-01-17 | $61.48 | $61.65 | $61.23 | $61.63 | $61.63 | 504,527 |
2024-01-16 | $62.56 | $62.64 | $62.14 | $62.26 | $62.26 | 658,232 |
2024-01-12 | $63.50 | $63.72 | $63.21 | $63.34 | $63.34 | 670,519 |
2024-01-11 | $63.30 | $63.33 | $62.53 | $63.07 | $63.07 | 1,085,447 |
2024-01-10 | $63.04 | $63.24 | $62.98 | $63.15 | $63.15 | 401,854 |
2024-01-09 | $62.83 | $62.93 | $62.71 | $62.79 | $62.79 | 480,986 |
2024-01-08 | $62.78 | $63.35 | $62.72 | $63.35 | $63.35 | 582,380 |
2024-01-05 | $62.54 | $63.22 | $62.50 | $62.66 | $62.66 | 716,583 |
2024-01-04 | $62.50 | $62.93 | $62.48 | $62.66 | $62.66 | 502,793 |
2024-01-03 | $62.41 | $62.67 | $62.15 | $62.47 | $62.47 | 612,141 |
2024-01-02 | $63.11 | $63.29 | $62.87 | $62.94 | $62.94 | 873,370 |
2023-12-29 | $63.66 | $63.89 | $63.54 | $63.66 | $63.66 | 1,164,656 |
2023-12-28 | $63.82 | $63.95 | $63.60 | $63.64 | $63.64 | 1,048,352 |
2023-12-27 | $63.51 | $63.84 | $63.48 | $63.79 | $63.79 | 605,032 |
2023-12-26 | $63.19 | $63.54 | $63.11 | $63.46 | $63.46 | 496,615 |
2023-12-22 | $63.16 | $63.32 | $62.95 | $63.11 | $63.11 | 804,310 |
2023-12-21 | $62.66 | $62.98 | $62.55 | $62.95 | $62.95 | 518,610 |
2023-12-20 | $62.70 | $62.83 | $61.97 | $61.99 | $61.99 | 1,521,292 |
2023-12-19 | $63.33 | $63.55 | $63.31 | $63.55 | $62.67 | 665,768 |
2023-12-18 | $63.03 | $63.10 | $62.76 | $62.93 | $62.06 | 609,852 |
2023-12-15 | $63.10 | $63.19 | $62.72 | $62.76 | $61.89 | 471,580 |
2023-12-14 | $63.22 | $63.58 | $63.10 | $63.38 | $62.50 | 804,060 |
2023-12-13 | $61.87 | $62.82 | $61.57 | $62.80 | $61.93 | 866,161 |
2023-12-12 | $61.64 | $61.81 | $61.44 | $61.81 | $61.81 | 620,994 |
2023-12-11 | $61.61 | $61.81 | $61.51 | $61.78 | $61.78 | 1,385,199 |
2023-12-08 | $61.33 | $61.74 | $61.33 | $61.66 | $61.66 | 482,023 |
2023-12-07 | $61.34 | $61.63 | $61.09 | $61.49 | $61.49 | 425,368 |
2023-12-06 | $61.66 | $61.77 | $61.18 | $61.19 | $61.19 | 492,217 |
2023-12-05 | $61.14 | $61.30 | $61.01 | $61.05 | $61.05 | 717,429 |
2023-12-04 | $61.20 | $61.46 | $61.10 | $61.30 | $61.30 | 558,903 |
2023-12-01 | $61.08 | $61.82 | $61.05 | $61.82 | $61.82 | 479,132 |
2023-11-30 | $61.15 | $61.23 | $60.88 | $61.11 | $61.11 | 613,110 |
2023-11-29 | $61.19 | $61.38 | $60.98 | $61.16 | $61.16 | 394,524 |
2023-11-28 | $60.83 | $61.19 | $60.73 | $61.02 | $61.02 | 363,814 |
2023-11-27 | $60.98 | $61.02 | $60.80 | $60.97 | $60.97 | 962,656 |
2023-11-24 | $60.88 | $61.16 | $60.88 | $61.14 | $61.14 | 237,295 |
2023-11-22 | $60.63 | $60.69 | $60.37 | $60.69 | $60.69 | 513,853 |
2023-11-21 | $60.78 | $60.85 | $60.49 | $60.56 | $60.56 | 328,519 |
2023-11-20 | $60.52 | $60.88 | $60.49 | $60.81 | $60.81 | 343,466 |
2023-11-17 | $60.32 | $60.60 | $60.23 | $60.57 | $60.57 | 561,879 |
2023-11-16 | $59.75 | $59.98 | $59.58 | $59.76 | $59.76 | 624,081 |
2023-11-15 | $60.02 | $60.23 | $59.88 | $59.91 | $59.91 | 455,035 |
2023-11-14 | $59.48 | $60.07 | $59.47 | $60.00 | $60.00 | 558,031 |
2023-11-13 | $58.05 | $58.53 | $57.97 | $58.44 | $58.44 | 607,725 |
2023-11-10 | $58.01 | $58.31 | $57.59 | $58.28 | $58.28 | 675,383 |
2023-11-09 | $58.57 | $58.68 | $58.00 | $58.03 | $58.03 | 456,484 |
2023-11-08 | $58.10 | $58.27 | $57.83 | $58.03 | $58.03 | 523,214 |
2023-11-07 | $58.09 | $58.24 | $57.93 | $58.12 | $58.12 | 1,173,944 |
2023-11-06 | $58.79 | $58.83 | $58.40 | $58.54 | $58.54 | 584,970 |
2023-11-03 | $58.67 | $59.00 | $58.63 | $58.83 | $58.83 | 1,068,067 |
2023-11-02 | $57.88 | $58.15 | $57.73 | $58.15 | $58.15 | 620,603 |
2023-11-01 | $56.48 | $56.88 | $56.33 | $56.87 | $56.87 | 1,036,811 |
2023-10-31 | $56.25 | $56.41 | $56.06 | $56.35 | $56.35 | 1,319,659 |
2023-10-30 | $56.04 | $56.17 | $55.80 | $56.14 | $56.14 | 790,100 |
2023-10-27 | $56.00 | $56.01 | $55.31 | $55.44 | $55.44 | 1,000,483 |
2023-10-26 | $55.90 | $55.96 | $55.41 | $55.62 | $55.62 | 838,886 |
2023-10-25 | $56.23 | $56.41 | $55.92 | $55.98 | $55.98 | 1,217,443 |
2023-10-24 | $56.27 | $56.52 | $56.18 | $56.42 | $56.42 | 634,775 |
2023-10-23 | $55.94 | $56.55 | $55.69 | $56.19 | $56.19 | 787,000 |
2023-10-20 | $56.50 | $56.61 | $56.15 | $56.16 | $56.16 | 1,554,843 |
2023-10-19 | $56.98 | $57.29 | $56.60 | $56.71 | $56.71 | 904,943 |
2023-10-18 | $57.68 | $57.73 | $57.09 | $57.18 | $57.18 | 510,719 |
2023-10-17 | $57.61 | $58.40 | $57.61 | $58.17 | $58.17 | 917,820 |
2023-10-16 | $57.82 | $58.18 | $57.73 | $58.16 | $58.16 | 533,693 |
2023-10-13 | $58.09 | $58.18 | $57.56 | $57.69 | $57.69 | 468,434 |
2023-10-12 | $58.86 | $58.87 | $57.99 | $58.23 | $58.23 | 379,526 |
2023-10-11 | $58.83 | $58.90 | $58.43 | $58.77 | $58.77 | 466,048 |
2023-10-10 | $58.35 | $58.73 | $58.31 | $58.54 | $58.54 | 375,218 |
2023-10-09 | $57.30 | $57.83 | $57.23 | $57.76 | $57.76 | 297,348 |
2023-10-06 | $57.07 | $57.93 | $56.70 | $57.80 | $57.80 | 728,850 |
2023-10-05 | $56.98 | $57.25 | $56.82 | $57.19 | $57.19 | 1,014,062 |
2023-10-04 | $56.69 | $56.73 | $56.17 | $56.65 | $56.65 | 1,522,842 |
2023-10-03 | $56.82 | $56.96 | $56.43 | $56.61 | $56.61 | 1,383,063 |
2023-10-02 | $58.05 | $58.05 | $57.20 | $57.36 | $57.36 | 672,227 |
2023-09-29 | $58.95 | $59.01 | $58.16 | $58.28 | $58.28 | 1,160,331 |
2023-09-28 | $58.08 | $58.64 | $57.97 | $58.46 | $58.46 | 579,694 |
2023-09-27 | $58.35 | $58.38 | $57.62 | $57.98 | $57.98 | 841,057 |
2023-09-26 | $58.43 | $58.63 | $58.08 | $58.11 | $58.11 | 511,351 |
2023-09-25 | $58.70 | $58.96 | $58.54 | $58.93 | $58.93 | 469,728 |
2023-09-22 | $59.42 | $59.59 | $59.08 | $59.13 | $59.13 | 417,050 |
2023-09-21 | $59.55 | $59.61 | $59.06 | $59.09 | $59.09 | 892,971 |
2023-09-20 | $60.50 | $60.79 | $60.04 | $60.06 | $60.06 | 729,633 |
2023-09-19 | $60.35 | $60.45 | $60.08 | $60.24 | $60.24 | 400,472 |
2023-09-18 | $60.24 | $60.30 | $60.00 | $60.20 | $60.20 | 791,584 |
2023-09-15 | $60.65 | $60.87 | $60.42 | $60.47 | $60.47 | 429,672 |
2023-09-14 | $60.27 | $60.64 | $60.22 | $60.62 | $60.62 | 277,217 |
2023-09-13 | $59.83 | $59.98 | $59.67 | $59.79 | $59.79 | 270,302 |
2023-09-12 | $59.86 | $60.15 | $59.86 | $59.95 | $59.95 | 311,493 |
2023-09-11 | $60.07 | $60.23 | $59.90 | $60.16 | $60.16 | 317,498 |
2023-09-08 | $59.57 | $59.75 | $59.48 | $59.56 | $59.56 | 311,608 |
2023-09-07 | $59.70 | $59.79 | $59.47 | $59.63 | $59.63 | 860,447 |
2023-09-06 | $60.00 | $60.15 | $59.66 | $59.87 | $59.87 | 420,387 |
2023-09-05 | $60.46 | $60.46 | $60.07 | $60.08 | $60.08 | 296,842 |
2023-09-01 | $61.07 | $61.08 | $60.43 | $60.60 | $60.60 | 257,420 |
2023-08-31 | $60.83 | $60.85 | $60.39 | $60.56 | $60.56 | 767,399 |
2023-08-30 | $60.82 | $61.01 | $60.66 | $60.76 | $60.76 | 734,725 |
2023-08-29 | $59.83 | $60.77 | $59.83 | $60.74 | $60.74 | 403,546 |
2023-08-28 | $59.71 | $59.99 | $59.71 | $59.96 | $59.96 | 634,246 |
2023-08-25 | $59.37 | $59.59 | $58.82 | $59.34 | $59.34 | 402,485 |
2023-08-24 | $59.49 | $59.67 | $58.98 | $59.01 | $59.01 | 736,325 |
2023-08-23 | $59.31 | $59.90 | $59.31 | $59.78 | $59.78 | 452,053 |
2023-08-22 | $59.50 | $59.51 | $59.10 | $59.16 | $59.16 | 764,815 |
2023-08-21 | $59.25 | $59.31 | $58.93 | $59.25 | $59.25 | 960,395 |
2023-08-18 | $58.66 | $59.18 | $58.60 | $59.08 | $59.08 | 639,365 |
2023-08-17 | $59.73 | $59.75 | $59.03 | $59.10 | $59.10 | 419,054 |
2023-08-16 | $59.78 | $60.02 | $59.51 | $59.52 | $59.52 | 498,258 |
2023-08-15 | $60.40 | $60.47 | $59.89 | $59.98 | $59.98 | 447,150 |
2023-08-14 | $60.50 | $60.86 | $60.31 | $60.81 | $60.81 | 397,163 |
2023-08-11 | $61.01 | $61.24 | $60.93 | $61.06 | $61.06 | 311,014 |
2023-08-10 | $61.76 | $62.13 | $61.33 | $61.37 | $61.37 | 343,031 |
2023-08-09 | $61.26 | $61.41 | $61.05 | $61.21 | $61.21 | 430,350 |
2023-08-08 | $60.86 | $61.21 | $60.69 | $61.15 | $61.15 | 465,839 |
2023-08-07 | $61.44 | $61.59 | $61.21 | $61.59 | $61.59 | 320,704 |
2023-08-04 | $61.21 | $61.71 | $61.03 | $61.08 | $61.08 | 381,581 |
2023-08-03 | $60.58 | $61.05 | $60.53 | $60.88 | $60.88 | 382,930 |
2023-08-02 | $61.55 | $61.56 | $61.00 | $61.10 | $61.10 | 451,502 |
2023-08-01 | $62.37 | $62.54 | $62.07 | $62.24 | $62.24 | 474,288 |
2023-07-31 | $63.00 | $63.20 | $62.90 | $62.95 | $62.95 | 541,461 |
2023-07-28 | $62.93 | $63.17 | $62.81 | $62.95 | $62.95 | 398,637 |
2023-07-27 | $63.18 | $63.18 | $62.43 | $62.49 | $62.49 | 411,272 |
2023-07-26 | $62.24 | $62.89 | $62.24 | $62.74 | $62.74 | 374,710 |
2023-07-25 | $62.40 | $62.66 | $62.34 | $62.56 | $62.56 | 303,256 |
2023-07-24 | $62.37 | $62.59 | $62.31 | $62.41 | $62.41 | 238,125 |
2023-07-21 | $62.56 | $62.61 | $62.39 | $62.53 | $62.53 | 635,396 |
2023-07-20 | $62.69 | $62.77 | $62.36 | $62.47 | $62.47 | 493,145 |
2023-07-19 | $62.82 | $62.96 | $62.61 | $62.75 | $62.75 | 1,149,048 |
2023-07-18 | $62.40 | $62.81 | $62.36 | $62.78 | $62.78 | 347,862 |
2023-07-17 | $62.09 | $62.39 | $62.00 | $62.34 | $62.34 | 471,081 |
2023-07-14 | $62.69 | $62.73 | $62.35 | $62.41 | $62.41 | 357,930 |
2023-07-13 | $62.46 | $62.84 | $62.44 | $62.75 | $62.75 | 1,190,122 |
2023-07-12 | $61.45 | $61.85 | $61.35 | $61.82 | $61.82 | 663,619 |
2023-07-11 | $60.35 | $60.65 | $60.22 | $60.64 | $60.64 | 450,128 |
2023-07-10 | $59.78 | $60.11 | $59.78 | $60.10 | $60.10 | 552,334 |
2023-07-07 | $59.50 | $60.17 | $59.48 | $59.93 | $59.93 | 783,095 |
2023-07-06 | $59.59 | $59.64 | $59.07 | $59.36 | $59.36 | 437,121 |
2023-07-05 | $60.69 | $60.69 | $60.39 | $60.43 | $60.43 | 674,299 |
2023-07-03 | $61.07 | $61.21 | $61.03 | $61.12 | $61.12 | 276,497 |
2023-06-30 | $60.91 | $61.14 | $60.84 | $61.12 | $61.12 | 391,923 |
2023-06-29 | $60.14 | $60.39 | $60.09 | $60.39 | $60.39 | 316,845 |
2023-06-28 | $60.33 | $60.52 | $60.25 | $60.47 | $60.47 | 388,277 |
2023-06-27 | $60.01 | $60.40 | $59.85 | $60.38 | $60.38 | 430,215 |
2023-06-26 | $59.79 | $60.01 | $59.79 | $59.91 | $59.91 | 455,674 |
2023-06-23 | $59.68 | $59.91 | $59.63 | $59.78 | $59.78 | 589,883 |
2023-06-22 | $60.78 | $60.78 | $60.58 | $60.73 | $60.73 | 283,362 |
2023-06-21 | $60.89 | $61.30 | $60.79 | $61.13 | $61.13 | 319,779 |
2023-06-20 | $61.21 | $61.22 | $60.85 | $60.99 | $60.99 | 479,945 |
2023-06-16 | $62.23 | $62.23 | $61.79 | $61.83 | $61.83 | 340,396 |
2023-06-15 | $61.31 | $61.99 | $61.26 | $61.95 | $61.95 | 342,180 |
2023-06-14 | $61.47 | $61.66 | $61.06 | $61.34 | $61.34 | 575,985 |
2023-06-13 | $61.11 | $61.29 | $61.03 | $61.16 | $61.16 | 513,765 |
2023-06-12 | $60.50 | $60.60 | $60.36 | $60.57 | $60.57 | 471,467 |
2023-06-09 | $60.40 | $60.46 | $60.23 | $60.34 | $60.34 | 762,943 |
2023-06-08 | $60.11 | $60.41 | $59.96 | $60.38 | $60.38 | 427,542 |
2023-06-07 | $60.15 | $60.36 | $59.78 | $59.80 | $59.80 | 681,839 |
2023-06-06 | $61.03 | $61.48 | $61.00 | $61.47 | $60.38 | 256,643 |
2023-06-05 | $61.20 | $61.24 | $60.89 | $60.96 | $59.88 | 450,382 |
2023-06-02 | $61.22 | $61.33 | $61.10 | $61.29 | $60.20 | 480,201 |
2023-06-01 | $59.91 | $60.50 | $59.84 | $60.46 | $59.38 | 512,257 |
2023-05-31 | $59.59 | $59.66 | $59.14 | $59.59 | $58.53 | 764,382 |
2023-05-30 | $60.60 | $60.60 | $59.99 | $60.16 | $59.09 | 428,483 |
2023-05-26 | $60.45 | $60.77 | $60.41 | $60.73 | $59.65 | 479,614 |
2023-05-25 | $60.28 | $60.30 | $59.95 | $60.17 | $59.10 | 444,778 |
2023-05-24 | $60.66 | $60.66 | $60.29 | $60.36 | $59.29 | 810,932 |
2023-05-23 | $61.63 | $61.69 | $61.21 | $61.22 | $60.13 | 360,580 |
2023-05-22 | $62.00 | $62.22 | $61.99 | $62.08 | $60.98 | 264,143 |
2023-05-19 | $62.01 | $62.21 | $61.93 | $62.06 | $60.96 | 430,602 |
2023-05-18 | $61.72 | $61.77 | $61.41 | $61.75 | $60.65 | 288,418 |
2023-05-17 | $61.72 | $61.92 | $61.41 | $61.87 | $60.77 | 438,532 |
2023-05-16 | $61.97 | $62.03 | $61.58 | $61.61 | $60.51 | 273,830 |
2023-05-15 | $61.95 | $62.25 | $61.88 | $62.24 | $61.13 | 338,084 |
2023-05-12 | $61.97 | $61.98 | $61.50 | $61.74 | $60.64 | 529,300 |
2023-05-11 | $61.73 | $61.87 | $61.45 | $61.87 | $60.77 | 696,682 |
2023-05-10 | $62.31 | $62.31 | $61.71 | $62.08 | $60.98 | 430,700 |
2023-05-09 | $61.93 | $62.29 | $61.89 | $62.23 | $61.12 | 1,105,587 |
2023-05-08 | $62.56 | $62.56 | $62.32 | $62.40 | $62.40 | 555,013 |
2023-05-05 | $61.76 | $62.48 | $61.74 | $62.40 | $62.40 | 285,764 |
2023-05-04 | $61.38 | $61.62 | $61.23 | $61.43 | $61.43 | 685,373 |
2023-05-03 | $61.56 | $61.94 | $61.50 | $61.52 | $61.52 | 373,334 |
2023-05-02 | $61.51 | $61.51 | $61.00 | $61.36 | $61.36 | 715,078 |
2023-05-01 | $62.16 | $62.35 | $62.02 | $62.06 | $62.06 | 619,642 |
2023-04-28 | $61.65 | $62.16 | $61.64 | $62.16 | $62.16 | 2,246,558 |
2023-04-27 | $61.66 | $62.11 | $61.54 | $62.11 | $62.11 | 374,995 |
2023-04-26 | $61.72 | $61.73 | $61.26 | $61.35 | $61.35 | 613,564 |
2023-04-25 | $62.01 | $62.02 | $61.38 | $61.40 | $61.40 | 502,592 |
2023-04-24 | $62.18 | $62.32 | $62.14 | $62.30 | $62.30 | 435,337 |
2023-04-21 | $61.98 | $62.19 | $61.68 | $62.19 | $62.19 | 562,881 |
2023-04-20 | $61.76 | $62.06 | $61.76 | $61.92 | $61.92 | 504,222 |
2023-04-19 | $61.80 | $61.99 | $61.80 | $61.91 | $61.91 | 321,302 |
2023-04-18 | $62.15 | $62.22 | $62.00 | $62.16 | $62.16 | 476,997 |
2023-04-17 | $61.81 | $61.87 | $61.56 | $61.85 | $61.85 | 362,521 |
2023-04-14 | $62.17 | $62.33 | $61.69 | $61.93 | $61.93 | 329,120 |
2023-04-13 | $61.90 | $62.22 | $61.83 | $62.22 | $62.22 | 310,607 |
2023-04-12 | $61.54 | $61.66 | $61.20 | $61.38 | $61.38 | 422,226 |
2023-04-11 | $60.92 | $61.12 | $60.86 | $61.02 | $61.02 | 348,044 |
2023-04-10 | $60.35 | $60.78 | $60.28 | $60.78 | $60.78 | 360,673 |
2023-04-06 | $60.47 | $60.91 | $60.41 | $60.74 | $60.74 | 464,611 |
2023-04-05 | $60.67 | $60.81 | $60.32 | $60.55 | $60.55 | 651,833 |
2023-04-04 | $61.05 | $61.21 | $60.83 | $60.98 | $60.98 | 596,185 |
2023-04-03 | $60.66 | $61.03 | $60.61 | $61.00 | $61.00 | 688,479 |
2023-03-31 | $60.33 | $60.60 | $60.30 | $60.47 | $60.47 | 578,327 |
2023-03-30 | $60.19 | $60.24 | $60.03 | $60.17 | $60.17 | 332,720 |
2023-03-29 | $59.38 | $59.53 | $59.26 | $59.50 | $59.50 | 449,976 |
2023-03-28 | $58.66 | $58.89 | $58.63 | $58.78 | $58.78 | 375,053 |
2023-03-27 | $58.64 | $58.78 | $58.38 | $58.70 | $58.70 | 957,402 |
2023-03-24 | $57.95 | $58.22 | $57.62 | $58.19 | $58.19 | 506,055 |
2023-03-23 | $58.81 | $59.21 | $58.10 | $58.38 | $58.38 | 527,539 |
2023-03-22 | $58.66 | $59.28 | $58.30 | $58.30 | $58.30 | 426,554 |
2023-03-21 | $58.59 | $58.70 | $58.30 | $58.61 | $58.61 | 312,048 |
2023-03-20 | $57.48 | $57.96 | $57.45 | $57.81 | $57.81 | 550,133 |
2023-03-17 | $57.15 | $57.25 | $56.73 | $56.98 | $56.98 | 586,071 |
2023-03-16 | $56.49 | $57.64 | $56.42 | $57.63 | $57.63 | 627,964 |
2023-03-15 | $56.45 | $56.87 | $56.06 | $56.81 | $56.81 | 766,780 |
2023-03-14 | $58.37 | $58.58 | $58.11 | $58.53 | $58.53 | 451,111 |
2023-03-13 | $57.59 | $58.28 | $57.44 | $57.83 | $57.83 | 665,303 |
2023-03-10 | $58.86 | $58.98 | $58.16 | $58.18 | $58.18 | 1,077,495 |
2023-03-09 | $59.47 | $59.65 | $58.78 | $58.86 | $58.86 | 390,806 |
2023-03-08 | $59.22 | $59.54 | $59.14 | $59.32 | $59.32 | 537,207 |
2023-03-07 | $60.02 | $60.02 | $58.97 | $59.06 | $59.06 | 446,643 |
2023-03-06 | $60.15 | $60.35 | $60.04 | $60.13 | $60.13 | 290,134 |
2023-03-03 | $59.74 | $60.31 | $59.59 | $60.24 | $60.24 | 373,330 |
2023-03-02 | $58.92 | $59.47 | $58.89 | $59.43 | $59.43 | 337,573 |
2023-03-01 | $59.43 | $59.51 | $59.08 | $59.33 | $59.33 | 530,161 |
2023-02-28 | $59.23 | $59.34 | $58.96 | $58.97 | $58.97 | 481,178 |
2023-02-27 | $59.36 | $59.53 | $59.19 | $59.39 | $59.39 | 909,353 |
2023-02-24 | $58.79 | $58.81 | $58.43 | $58.72 | $58.72 | 309,594 |
2023-02-23 | $59.52 | $59.69 | $59.08 | $59.61 | $59.61 | 337,453 |
2023-02-22 | $59.54 | $59.63 | $59.18 | $59.27 | $59.27 | 410,118 |
2023-02-21 | $59.95 | $60.11 | $59.60 | $59.65 | $59.65 | 433,093 |
2023-02-17 | $59.99 | $60.42 | $59.86 | $60.37 | $60.37 | 310,042 |
2023-02-16 | $60.07 | $60.64 | $59.98 | $60.28 | $60.28 | 376,578 |
2023-02-15 | $60.22 | $60.60 | $60.08 | $60.60 | $60.60 | 269,907 |
2023-02-14 | $60.47 | $61.12 | $60.29 | $60.87 | $60.87 | 396,081 |
2023-02-13 | $60.27 | $60.77 | $60.22 | $60.77 | $60.77 | 638,735 |
2023-02-10 | $60.25 | $60.27 | $59.95 | $60.22 | $60.22 | 317,090 |
2023-02-09 | $61.23 | $61.24 | $60.29 | $60.43 | $60.43 | 490,994 |
2023-02-08 | $60.63 | $60.71 | $60.24 | $60.38 | $60.38 | 438,649 |
2023-02-07 | $59.94 | $60.79 | $59.79 | $60.72 | $60.72 | 381,835 |
2023-02-06 | $60.24 | $60.35 | $59.93 | $60.20 | $60.20 | 276,541 |
2023-02-03 | $60.72 | $61.27 | $60.67 | $60.79 | $60.79 | 882,310 |
2023-02-02 | $61.67 | $61.70 | $61.06 | $61.42 | $61.42 | 511,735 |
2023-02-01 | $60.90 | $61.69 | $60.44 | $61.44 | $61.44 | 598,888 |
2023-01-31 | $60.39 | $60.97 | $60.28 | $60.97 | $60.97 | 1,627,921 |
2023-01-30 | $60.76 | $60.98 | $60.52 | $60.55 | $60.55 | 731,385 |
2023-01-27 | $60.74 | $61.12 | $60.68 | $60.98 | $60.98 | 266,151 |
2023-01-26 | $61.09 | $61.10 | $60.56 | $61.07 | $61.07 | 538,776 |
2023-01-25 | $60.43 | $61.01 | $60.31 | $60.97 | $60.97 | 444,392 |
2023-01-24 | $60.37 | $60.72 | $60.15 | $60.63 | $60.63 | 499,760 |
2023-01-23 | $60.21 | $60.70 | $60.14 | $60.66 | $60.66 | 1,704,541 |
2023-01-20 | $59.80 | $60.41 | $59.66 | $60.41 | $60.41 | 4,866,476 |
2023-01-19 | $59.71 | $59.96 | $59.47 | $59.84 | $59.84 | 12,929,786 |
2023-01-18 | $60.72 | $60.85 | $59.86 | $59.89 | $59.89 | 7,596,883 |
2023-01-17 | $60.13 | $60.34 | $59.97 | $60.14 | $60.14 | 804,004 |
2023-01-13 | $59.33 | $59.94 | $59.33 | $59.93 | $59.93 | 505,794 |
2023-01-12 | $59.26 | $59.71 | $58.66 | $59.63 | $59.63 | 647,521 |
2023-01-11 | $58.60 | $58.76 | $58.42 | $58.72 | $58.72 | 576,923 |
2023-01-10 | $58.13 | $58.33 | $57.95 | $58.33 | $58.33 | 684,975 |
2023-01-09 | $58.42 | $58.73 | $58.15 | $58.19 | $58.19 | 813,671 |
2023-01-06 | $56.83 | $57.99 | $56.51 | $57.96 | $57.96 | 615,239 |
2023-01-05 | $56.53 | $56.71 | $56.38 | $56.51 | $56.51 | 340,857 |
2023-01-04 | $57.12 | $57.25 | $56.76 | $57.10 | $57.10 | 585,434 |
2023-01-03 | $56.54 | $56.89 | $56.09 | $56.33 | $56.33 | 581,643 |
2022-12-30 | $56.19 | $56.38 | $55.87 | $55.98 | $55.98 | 881,866 |
2022-12-29 | $56.22 | $56.62 | $56.15 | $56.50 | $56.50 | 673,960 |
2022-12-28 | $56.35 | $56.48 | $55.60 | $55.61 | $55.61 | 772,218 |
2022-12-27 | $56.21 | $56.40 | $56.04 | $56.19 | $56.19 | 963,114 |
2022-12-23 | $55.76 | $56.15 | $55.66 | $56.07 | $56.07 | 1,199,329 |
2022-12-22 | $56.11 | $56.12 | $55.35 | $55.87 | $55.87 | 812,714 |
2022-12-21 | $56.08 | $56.48 | $56.02 | $56.31 | $56.31 | 670,587 |
2022-12-20 | $55.59 | $55.97 | $55.52 | $55.74 | $55.74 | 941,016 |
2022-12-19 | $55.89 | $55.91 | $55.35 | $55.52 | $55.52 | 807,636 |
2022-12-16 | $55.74 | $55.95 | $55.43 | $55.69 | $55.69 | 832,926 |
2022-12-15 | $56.93 | $56.95 | $55.96 | $56.18 | $56.18 | 1,250,413 |
2022-12-14 | $57.74 | $58.12 | $57.22 | $57.62 | $57.62 | 970,502 |
2022-12-13 | $58.45 | $58.55 | $57.49 | $57.68 | $57.68 | 944,809 |
2022-12-12 | $57.13 | $57.23 | $56.88 | $57.20 | $56.87 | 805,517 |
2022-12-09 | $57.15 | $57.48 | $57.03 | $57.07 | $56.74 | 920,527 |
2022-12-08 | $56.78 | $57.09 | $56.63 | $57.00 | $56.67 | 376,451 |
2022-12-07 | $56.75 | $56.97 | $56.54 | $56.74 | $56.74 | 1,048,364 |
2022-12-06 | $57.16 | $57.29 | $56.53 | $56.73 | $56.73 | 499,746 |
2022-12-05 | $57.74 | $57.90 | $56.96 | $57.09 | $57.09 | 705,938 |
2022-12-02 | $57.44 | $58.12 | $57.44 | $57.92 | $57.92 | 480,159 |
2022-12-01 | $58.07 | $58.20 | $57.70 | $57.96 | $57.96 | 483,180 |
2022-11-30 | $56.89 | $57.63 | $56.33 | $57.48 | $57.48 | 1,124,818 |
2022-11-29 | $56.45 | $56.74 | $56.30 | $56.47 | $56.47 | 1,913,079 |
2022-11-28 | $56.78 | $57.04 | $56.29 | $56.40 | $56.40 | 893,140 |
2022-11-25 | $56.96 | $57.26 | $56.93 | $57.15 | $57.15 | 281,702 |
2022-11-23 | $56.38 | $56.97 | $56.38 | $56.90 | $56.90 | 435,254 |
2022-11-22 | $55.81 | $56.30 | $55.77 | $56.30 | $56.30 | 579,094 |
2022-11-21 | $55.42 | $55.54 | $55.19 | $55.45 | $55.45 | 921,000 |
2022-11-18 | $56.00 | $56.05 | $55.69 | $55.90 | $55.90 | 1,037,589 |
2022-11-17 | $55.12 | $55.81 | $55.12 | $55.79 | $55.79 | 668,360 |
2022-11-16 | $56.03 | $56.10 | $55.67 | $55.83 | $55.83 | 719,935 |
2022-11-15 | $56.52 | $56.60 | $55.53 | $56.02 | $56.02 | 1,075,401 |
2022-11-14 | $55.85 | $56.12 | $55.64 | $55.68 | $55.68 | 1,251,482 |
2022-11-11 | $55.67 | $56.38 | $55.52 | $56.30 | $56.30 | 585,607 |
2022-11-10 | $54.29 | $55.22 | $54.15 | $55.19 | $55.19 | 995,060 |
2022-11-09 | $52.73 | $53.09 | $52.26 | $52.26 | $52.26 | 2,051,774 |
2022-11-08 | $52.81 | $53.43 | $52.70 | $53.07 | $53.07 | 1,100,176 |
2022-11-07 | $52.55 | $52.71 | $52.29 | $52.53 | $52.53 | 783,298 |
2022-11-04 | $51.81 | $52.40 | $51.56 | $52.29 | $52.29 | 1,156,112 |
2022-11-03 | $50.11 | $50.62 | $50.05 | $50.41 | $50.41 | 4,546,407 |
2022-11-02 | $51.64 | $52.30 | $50.80 | $50.80 | $50.80 | 915,107 |
2022-11-01 | $52.19 | $52.26 | $51.38 | $51.62 | $51.62 | 1,827,350 |
2022-10-31 | $51.20 | $51.29 | $51.03 | $51.17 | $51.17 | 2,173,445 |
2022-10-28 | $51.08 | $51.63 | $50.97 | $51.63 | $51.63 | 752,958 |
2022-10-27 | $51.48 | $51.88 | $51.18 | $51.22 | $51.22 | 2,020,788 |
2022-10-26 | $51.14 | $51.96 | $51.07 | $51.60 | $51.60 | 1,783,295 |
2022-10-25 | $50.25 | $51.10 | $50.25 | $51.03 | $51.03 | 790,505 |
2022-10-24 | $49.80 | $50.15 | $49.50 | $49.97 | $49.97 | 730,593 |
2022-10-21 | $48.62 | $50.01 | $48.50 | $49.97 | $49.97 | 2,225,282 |
2022-10-20 | $49.25 | $49.82 | $48.94 | $49.07 | $49.07 | 1,221,204 |
2022-10-19 | $49.34 | $49.52 | $48.84 | $49.18 | $49.18 | 2,456,067 |
2022-10-18 | $50.18 | $50.21 | $49.42 | $49.79 | $49.79 | 1,243,783 |
2022-10-17 | $49.30 | $49.66 | $49.28 | $49.44 | $49.44 | 1,596,462 |
2022-10-14 | $49.28 | $49.44 | $48.17 | $48.25 | $48.25 | 1,436,967 |
2022-10-13 | $47.15 | $49.23 | $47.01 | $49.06 | $49.06 | 1,749,336 |
2022-10-12 | $47.99 | $48.24 | $47.84 | $48.01 | $48.01 | 1,864,035 |
2022-10-11 | $48.41 | $48.92 | $48.00 | $48.15 | $48.15 | 1,227,483 |
2022-10-10 | $49.01 | $49.01 | $48.44 | $48.72 | $48.72 | 2,769,207 |
2022-10-07 | $49.59 | $49.64 | $48.82 | $49.01 | $49.01 | 1,629,759 |
2022-10-06 | $50.16 | $50.40 | $49.76 | $49.83 | $49.83 | 2,179,973 |
2022-10-05 | $50.50 | $50.98 | $50.11 | $50.68 | $50.68 | 1,918,921 |
2022-10-04 | $50.62 | $51.37 | $50.56 | $51.32 | $51.32 | 673,193 |
2022-10-03 | $48.86 | $49.58 | $48.67 | $49.44 | $49.44 | 1,008,017 |
2022-09-30 | $48.31 | $48.96 | $48.23 | $48.31 | $48.31 | 2,336,684 |
2022-09-29 | $48.42 | $48.51 | $47.79 | $48.47 | $48.47 | 2,958,052 |
2022-09-28 | $47.96 | $49.23 | $47.79 | $49.11 | $49.11 | 1,740,251 |
2022-09-27 | $48.49 | $48.69 | $47.66 | $48.00 | $48.00 | 2,531,060 |
2022-09-26 | $48.54 | $48.93 | $48.00 | $48.25 | $48.25 | 1,413,037 |
2022-09-23 | $49.54 | $49.56 | $48.65 | $49.00 | $49.00 | 3,384,842 |
2022-09-22 | $51.07 | $51.15 | $50.48 | $50.70 | $50.70 | 2,573,076 |
2022-09-21 | $51.57 | $51.90 | $50.87 | $50.91 | $50.91 | 1,163,413 |
2022-09-20 | $51.76 | $51.81 | $51.26 | $51.55 | $51.55 | 1,457,487 |
2022-09-19 | $51.64 | $52.50 | $51.63 | $52.50 | $52.50 | 852,096 |
2022-09-16 | $52.15 | $52.44 | $51.96 | $52.28 | $52.28 | 1,056,604 |
2022-09-15 | $52.73 | $53.17 | $52.52 | $52.64 | $52.64 | 1,096,152 |
2022-09-14 | $53.08 | $53.32 | $52.81 | $53.15 | $53.15 | 453,787 |
2022-09-13 | $53.75 | $54.05 | $52.85 | $52.92 | $52.92 | 913,186 |
2022-09-12 | $54.67 | $55.03 | $54.66 | $54.79 | $54.79 | 552,578 |
2022-09-09 | $53.59 | $54.10 | $53.59 | $54.08 | $54.08 | 625,692 |
2022-09-08 | $52.08 | $52.76 | $51.97 | $52.74 | $52.74 | 1,190,878 |
2022-09-07 | $51.74 | $52.60 | $51.71 | $52.60 | $52.60 | 724,675 |
2022-09-06 | $52.55 | $52.60 | $51.99 | $52.14 | $52.14 | 894,020 |
2022-09-02 | $53.04 | $53.43 | $52.16 | $52.31 | $52.31 | 875,396 |
2022-09-01 | $52.70 | $52.70 | $52.04 | $52.61 | $52.61 | 1,773,280 |
2022-08-31 | $53.70 | $53.87 | $53.31 | $53.34 | $53.34 | 1,022,934 |
2022-08-30 | $54.50 | $54.51 | $53.58 | $53.72 | $53.72 | 600,456 |
2022-08-29 | $54.13 | $54.38 | $53.99 | $54.16 | $54.16 | 316,971 |
2022-08-26 | $55.78 | $55.79 | $54.23 | $54.25 | $54.25 | 696,018 |
2022-08-25 | $55.28 | $55.75 | $55.21 | $55.75 | $55.75 | 582,537 |
2022-08-24 | $54.84 | $55.30 | $54.76 | $55.15 | $55.15 | 948,718 |
2022-08-23 | $54.80 | $55.40 | $54.78 | $55.00 | $55.00 | 591,817 |
2022-08-22 | $55.29 | $55.29 | $54.78 | $54.91 | $54.91 | 451,542 |
2022-08-19 | $56.24 | $56.24 | $55.74 | $55.88 | $55.88 | 541,388 |
2022-08-18 | $56.82 | $56.83 | $56.49 | $56.68 | $56.68 | 378,464 |
2022-08-17 | $56.77 | $57.12 | $56.52 | $56.85 | $56.85 | 424,738 |
2022-08-16 | $56.99 | $57.40 | $56.95 | $57.34 | $57.34 | 497,415 |
2022-08-15 | $57.12 | $57.33 | $57.04 | $57.32 | $57.32 | 244,124 |
2022-08-12 | $57.31 | $57.67 | $57.17 | $57.67 | $57.67 | 358,876 |
2022-08-11 | $57.52 | $57.67 | $57.16 | $57.27 | $57.27 | 325,998 |
2022-08-10 | $57.04 | $57.38 | $56.86 | $57.21 | $57.21 | 530,844 |
2022-08-09 | $56.18 | $56.22 | $55.78 | $55.89 | $55.89 | 712,488 |
2022-08-08 | $56.45 | $56.65 | $56.10 | $56.21 | $56.21 | 528,467 |
2022-08-05 | $55.71 | $56.07 | $55.60 | $55.99 | $55.99 | 599,223 |
2022-08-04 | $56.25 | $56.50 | $56.16 | $56.42 | $56.42 | 570,797 |
2022-08-03 | $56.02 | $56.22 | $55.72 | $56.12 | $56.12 | 351,446 |
2022-08-02 | $56.23 | $56.37 | $55.77 | $55.79 | $55.79 | 1,406,486 |
2022-08-01 | $56.63 | $56.90 | $56.39 | $56.62 | $56.62 | 546,053 |
2022-07-29 | $56.01 | $56.66 | $55.90 | $56.66 | $56.66 | 996,618 |
2022-07-28 | $55.43 | $55.95 | $55.15 | $55.90 | $55.90 | 590,213 |
2022-07-27 | $54.79 | $55.60 | $54.63 | $55.52 | $55.52 | 617,200 |
2022-07-26 | $54.61 | $54.68 | $54.26 | $54.29 | $54.29 | 862,088 |
2022-07-25 | $55.00 | $55.08 | $54.74 | $55.04 | $55.04 | 720,014 |
2022-07-22 | $54.99 | $55.28 | $54.39 | $54.59 | $54.59 | 597,884 |
2022-07-21 | $54.06 | $54.78 | $54.02 | $54.74 | $54.74 | 1,142,075 |
2022-07-20 | $54.31 | $54.46 | $53.91 | $54.17 | $54.17 | 590,989 |
2022-07-19 | $53.93 | $54.43 | $53.91 | $54.40 | $54.40 | 479,188 |
2022-07-18 | $53.43 | $53.64 | $52.92 | $53.00 | $53.00 | 684,161 |
2022-07-15 | $52.38 | $52.72 | $52.06 | $52.69 | $52.69 | 827,670 |
2022-07-14 | $51.59 | $51.97 | $51.15 | $51.90 | $51.90 | 2,921,918 |
2022-07-13 | $52.22 | $52.92 | $52.04 | $52.71 | $52.71 | 2,055,540 |
2022-07-12 | $52.65 | $53.14 | $52.60 | $52.77 | $52.77 | 858,773 |
2022-07-11 | $53.20 | $53.21 | $52.73 | $52.83 | $52.83 | 543,141 |
2022-07-08 | $53.46 | $53.86 | $53.27 | $53.70 | $53.70 | 1,200,041 |
2022-07-07 | $53.19 | $53.59 | $53.19 | $53.59 | $53.59 | 375,427 |
2022-07-06 | $52.66 | $52.87 | $52.30 | $52.76 | $52.76 | 1,757,278 |
2022-07-05 | $52.28 | $52.75 | $51.95 | $52.73 | $52.73 | 896,321 |
2022-07-01 | $53.13 | $53.90 | $52.93 | $53.88 | $53.88 | 901,520 |
2022-06-30 | $53.18 | $53.83 | $52.89 | $53.74 | $53.74 | 2,129,377 |
2022-06-29 | $54.39 | $54.45 | $54.03 | $54.06 | $54.06 | 1,015,789 |
2022-06-28 | $55.09 | $55.31 | $54.33 | $54.34 | $54.34 | 1,029,200 |
2022-06-27 | $54.76 | $55.00 | $54.56 | $54.68 | $54.68 | 545,239 |
2022-06-24 | $53.96 | $54.81 | $53.93 | $54.81 | $54.81 | 908,595 |
2022-06-23 | $53.32 | $53.45 | $52.76 | $53.29 | $53.29 | 1,745,196 |
2022-06-22 | $53.21 | $53.89 | $53.11 | $53.45 | $53.45 | 1,018,703 |
2022-06-21 | $53.86 | $54.17 | $53.82 | $53.87 | $53.87 | 1,058,571 |
2022-06-17 | $53.24 | $53.46 | $52.67 | $52.99 | $52.99 | 1,493,785 |
2022-06-16 | $53.31 | $53.61 | $52.95 | $53.27 | $53.27 | 4,161,219 |
2022-06-15 | $54.01 | $54.84 | $53.46 | $54.54 | $54.54 | 1,872,585 |
2022-06-14 | $54.08 | $54.24 | $53.11 | $53.57 | $53.57 | 1,732,462 |
2022-06-13 | $54.58 | $54.80 | $54.01 | $54.12 | $54.12 | 1,097,756 |
2022-06-10 | $56.38 | $56.39 | $55.83 | $56.01 | $56.01 | 466,663 |
2022-06-09 | $58.34 | $58.42 | $57.33 | $57.39 | $57.39 | 856,759 |
2022-06-08 | $60.04 | $60.24 | $59.72 | $59.81 | $58.61 | 414,786 |
2022-06-07 | $59.81 | $60.63 | $59.81 | $60.63 | $59.41 | 590,929 |
2022-06-06 | $60.79 | $60.90 | $60.28 | $60.41 | $59.20 | 619,584 |
2022-06-03 | $60.31 | $60.44 | $59.99 | $60.12 | $58.92 | 595,527 |
2022-06-02 | $60.19 | $61.05 | $60.05 | $61.03 | $59.81 | 874,245 |
2022-06-01 | $60.69 | $60.73 | $59.58 | $59.82 | $58.62 | 501,032 |
2022-05-31 | $60.52 | $60.72 | $60.20 | $60.36 | $59.15 | 742,587 |
2022-05-27 | $60.28 | $60.63 | $60.24 | $60.61 | $59.40 | 1,258,218 |
2022-05-26 | $59.34 | $60.03 | $59.33 | $59.92 | $58.72 | 559,810 |
2022-05-25 | $58.81 | $59.49 | $58.78 | $59.25 | $58.06 | 798,996 |
2022-05-24 | $59.14 | $59.35 | $58.78 | $59.20 | $58.01 | 576,211 |
2022-05-23 | $59.06 | $59.52 | $58.91 | $59.39 | $58.20 | 1,104,596 |
2022-05-20 | $58.73 | $58.78 | $57.68 | $58.40 | $57.23 | 363,868 |
2022-05-19 | $57.34 | $58.42 | $57.34 | $58.10 | $56.94 | 711,775 |
2022-05-18 | $58.40 | $58.45 | $57.40 | $57.51 | $56.36 | 975,837 |
2022-05-17 | $58.72 | $58.91 | $58.43 | $58.87 | $57.69 | 489,184 |
2022-05-16 | $57.44 | $58.07 | $57.28 | $57.83 | $56.67 | 515,683 |
2022-05-13 | $56.92 | $57.72 | $56.81 | $57.65 | $56.49 | 887,336 |
2022-05-12 | $55.96 | $56.60 | $55.61 | $56.07 | $54.95 | 2,453,838 |
2022-05-11 | $56.80 | $57.51 | $56.23 | $56.31 | $55.18 | 2,798,818 |
2022-05-10 | $57.16 | $57.26 | $56.15 | $56.55 | $55.42 | 2,467,005 |
2022-05-09 | $57.14 | $57.14 | $56.16 | $56.27 | $55.14 | 875,372 |
2022-05-06 | $58.30 | $58.47 | $57.74 | $58.11 | $56.95 | 2,147,146 |
2022-05-05 | $59.85 | $59.87 | $58.25 | $58.73 | $57.55 | 1,942,580 |
2022-05-04 | $59.60 | $60.73 | $59.00 | $60.67 | $59.45 | 1,194,725 |
2022-05-03 | $59.44 | $59.79 | $59.32 | $59.59 | $58.40 | 924,843 |
2022-05-02 | $59.06 | $59.34 | $58.42 | $59.11 | $57.93 | 1,027,740 |
2022-04-29 | $60.27 | $60.61 | $59.25 | $59.33 | $58.14 | 2,027,663 |
2022-04-28 | $59.58 | $60.23 | $59.09 | $60.11 | $58.91 | 2,504,320 |
2022-04-27 | $59.14 | $59.59 | $58.81 | $59.24 | $58.05 | 1,388,804 |
2022-04-26 | $60.16 | $60.16 | $58.95 | $58.97 | $57.79 | 1,260,551 |
2022-04-25 | $60.25 | $60.68 | $59.74 | $60.62 | $59.41 | 1,108,431 |
2022-04-22 | $61.88 | $61.88 | $60.85 | $60.88 | $59.66 | 757,735 |
2022-04-21 | $63.37 | $63.44 | $61.94 | $62.03 | $60.79 | 770,200 |
2022-04-20 | $62.84 | $62.96 | $62.59 | $62.79 | $61.53 | 654,387 |
2022-04-19 | $61.73 | $62.35 | $61.70 | $62.32 | $61.07 | 380,683 |
2022-04-18 | $62.08 | $62.44 | $61.92 | $62.06 | $60.82 | 587,724 |
2022-04-14 | $62.71 | $62.81 | $62.31 | $62.34 | $61.09 | 804,882 |
2022-04-13 | $61.95 | $62.64 | $61.93 | $62.63 | $61.37 | 1,126,417 |
2022-04-12 | $62.50 | $62.60 | $61.79 | $61.91 | $60.67 | 818,979 |
2022-04-11 | $62.69 | $62.80 | $62.27 | $62.35 | $61.10 | 292,925 |
2022-04-08 | $62.81 | $63.20 | $62.67 | $63.02 | $61.76 | 545,916 |
2022-04-07 | $62.91 | $63.15 | $62.41 | $62.97 | $61.71 | 1,084,474 |
2022-04-06 | $62.95 | $63.18 | $62.56 | $62.88 | $61.62 | 612,967 |
2022-04-05 | $64.20 | $64.44 | $63.53 | $63.66 | $62.38 | 616,110 |
2022-04-04 | $64.14 | $64.52 | $64.10 | $64.46 | $63.17 | 470,829 |
2022-04-01 | $64.04 | $64.19 | $63.73 | $64.16 | $62.87 | 494,274 |
2022-03-31 | $64.26 | $64.50 | $63.60 | $63.63 | $62.35 | 910,073 |
2022-03-30 | $64.75 | $64.95 | $64.46 | $64.65 | $63.35 | 585,285 |
2022-03-29 | $64.98 | $65.04 | $64.42 | $64.92 | $63.62 | 778,828 |
2022-03-28 | $63.50 | $63.67 | $63.18 | $63.66 | $62.38 | 853,738 |
2022-03-25 | $63.83 | $63.91 | $63.45 | $63.89 | $62.61 | 370,931 |
2022-03-24 | $63.56 | $63.79 | $63.34 | $63.78 | $62.50 | 481,787 |
2022-03-23 | $63.42 | $63.68 | $63.28 | $63.32 | $62.05 | 773,706 |
2022-03-22 | $63.86 | $64.19 | $63.82 | $64.10 | $62.82 | 312,584 |
2022-03-21 | $63.56 | $63.80 | $63.22 | $63.50 | $62.23 | 505,041 |
2022-03-18 | $62.69 | $63.85 | $62.67 | $63.80 | $62.52 | 504,254 |
2022-03-17 | $62.42 | $63.31 | $62.35 | $63.21 | $61.94 | 532,895 |
2022-03-16 | $61.63 | $62.63 | $61.18 | $62.63 | $61.37 | 846,625 |
2022-03-15 | $60.31 | $60.66 | $60.00 | $60.61 | $59.40 | 1,204,393 |
2022-03-14 | $60.49 | $60.82 | $59.92 | $60.03 | $58.83 | 593,972 |
2022-03-11 | $60.79 | $60.87 | $59.63 | $59.65 | $58.45 | 2,570,265 |
2022-03-10 | $60.10 | $60.62 | $59.92 | $60.24 | $59.03 | 587,283 |
2022-03-09 | $60.41 | $61.22 | $60.00 | $60.91 | $59.69 | 736,355 |
2022-03-08 | $58.73 | $59.66 | $57.96 | $58.61 | $57.44 | 1,466,525 |
2022-03-07 | $59.65 | $59.69 | $57.96 | $58.23 | $57.06 | 797,164 |
2022-03-04 | $59.88 | $60.05 | $59.43 | $59.97 | $58.77 | 1,593,601 |
2022-03-03 | $62.45 | $62.45 | $61.33 | $61.56 | $60.33 | 1,175,302 |
2022-03-02 | $62.34 | $62.76 | $62.07 | $62.64 | $61.38 | 1,578,741 |
2022-03-01 | $62.90 | $63.03 | $61.47 | $61.83 | $60.59 | 1,090,684 |
2022-02-28 | $63.02 | $63.80 | $62.79 | $63.08 | $61.82 | 1,919,806 |
2022-02-25 | $63.01 | $64.14 | $63.01 | $64.14 | $62.85 | 1,150,319 |
2022-02-24 | $61.13 | $62.58 | $61.02 | $62.48 | $61.23 | 1,980,256 |
2022-02-23 | $64.46 | $64.46 | $63.20 | $63.30 | $62.03 | 1,419,233 |
2022-02-22 | $64.07 | $64.36 | $63.41 | $63.81 | $62.53 | 434,559 |
2022-02-18 | $64.96 | $65.08 | $64.42 | $64.57 | $63.28 | 471,787 |
2022-02-17 | $65.49 | $65.53 | $64.90 | $64.95 | $63.65 | 431,521 |
2022-02-16 | $65.51 | $66.09 | $65.47 | $65.98 | $64.66 | 745,735 |
2022-02-15 | $65.33 | $65.79 | $65.28 | $65.73 | $64.41 | 690,891 |
2022-02-14 | $64.76 | $64.83 | $64.20 | $64.65 | $63.35 | 361,874 |
2022-02-11 | $65.93 | $66.17 | $64.85 | $65.02 | $63.72 | 525,551 |
2022-02-10 | $65.83 | $66.84 | $65.79 | $65.94 | $64.62 | 483,585 |
2022-02-09 | $66.53 | $66.77 | $66.50 | $66.77 | $65.43 | 789,651 |
2022-02-08 | $65.33 | $65.76 | $65.16 | $65.71 | $64.39 | 1,570,995 |
2022-02-07 | $65.34 | $65.69 | $65.24 | $65.40 | $64.09 | 1,005,862 |
2022-02-04 | $65.00 | $65.56 | $64.82 | $65.27 | $63.96 | 829,959 |
2022-02-03 | $65.53 | $65.72 | $65.11 | $65.18 | $63.87 | 998,940 |
2022-02-02 | $66.16 | $66.27 | $65.86 | $66.19 | $64.86 | 359,100 |
2022-02-01 | $65.30 | $65.66 | $64.99 | $65.65 | $64.33 | 497,010 |
2022-01-31 | $63.99 | $65.07 | $63.99 | $65.01 | $63.71 | 512,177 |
2022-01-28 | $63.34 | $63.97 | $63.00 | $63.97 | $62.69 | 2,604,300 |
2022-01-27 | $64.23 | $64.54 | $63.53 | $63.74 | $62.46 | 818,285 |
2022-01-26 | $65.11 | $65.23 | $63.78 | $64.14 | $62.85 | 1,396,869 |
2022-01-25 | $63.94 | $64.78 | $63.41 | $64.38 | $63.09 | 1,080,761 |
2022-01-24 | $64.13 | $64.67 | $62.90 | $64.67 | $63.37 | 956,593 |
2022-01-21 | $66.12 | $66.16 | $65.37 | $65.39 | $64.08 | 1,209,065 |
2022-01-20 | $66.99 | $67.34 | $66.27 | $66.32 | $64.99 | 1,111,500 |
2022-01-19 | $67.17 | $67.24 | $66.70 | $66.75 | $65.41 | 1,047,554 |
2022-01-18 | $67.03 | $67.18 | $66.65 | $66.85 | $65.51 | 527,026 |
2022-01-14 | $67.59 | $67.91 | $67.32 | $67.73 | $66.37 | 322,481 |
2022-01-13 | $68.58 | $68.61 | $67.80 | $67.88 | $66.52 | 258,777 |
2022-01-12 | $68.09 | $68.39 | $68.04 | $68.35 | $66.98 | 290,431 |
2022-01-11 | $66.92 | $67.65 | $66.75 | $67.65 | $66.29 | 920,507 |
2022-01-10 | $66.71 | $66.88 | $66.23 | $66.86 | $65.52 | 456,037 |
2022-01-07 | $67.22 | $67.58 | $66.95 | $67.49 | $66.14 | 744,897 |
2022-01-06 | $67.31 | $67.53 | $67.04 | $67.28 | $65.93 | 354,221 |
2022-01-05 | $68.42 | $68.51 | $67.55 | $67.56 | $66.21 | 485,392 |
2022-01-04 | $68.32 | $68.43 | $68.00 | $68.19 | $66.82 | 433,540 |
2022-01-03 | $67.85 | $68.04 | $67.58 | $68.00 | $66.64 | 1,157,508 |
2021-12-31 | $67.55 | $67.84 | $67.45 | $67.56 | $66.21 | 265,170 |
2021-12-30 | $67.73 | $67.82 | $67.50 | $67.55 | $66.20 | 328,990 |
2021-12-29 | $67.71 | $67.83 | $67.59 | $67.76 | $66.32 | 312,949 |
2021-12-28 | $67.79 | $67.95 | $67.73 | $67.79 | $66.35 | 277,988 |
2021-12-27 | $67.27 | $67.74 | $67.22 | $67.74 | $66.30 | 324,710 |
2021-12-23 | $66.86 | $67.29 | $66.81 | $67.16 | $65.74 | 305,768 |
2021-12-22 | $66.03 | $66.78 | $65.99 | $66.78 | $65.36 | 1,080,754 |
2021-12-21 | $65.62 | $66.09 | $65.55 | $66.09 | $64.69 | 685,957 |
2021-12-20 | $65.04 | $65.28 | $64.86 | $65.27 | $63.89 | 758,678 |
2021-12-17 | $65.85 | $66.03 | $65.47 | $65.52 | $64.13 | 407,696 |
2021-12-16 | $66.64 | $66.70 | $66.12 | $66.30 | $64.89 | 372,520 |
2021-12-15 | $65.60 | $66.26 | $65.30 | $66.25 | $64.84 | 1,243,894 |
2021-12-14 | $65.55 | $65.80 | $65.20 | $65.45 | $64.06 | 585,316 |
2021-12-13 | $66.21 | $66.28 | $65.76 | $65.79 | $64.39 | 370,408 |
2021-12-10 | $67.67 | $67.72 | $67.43 | $67.64 | $65.12 | 270,162 |
2021-12-09 | $67.69 | $67.74 | $67.50 | $67.51 | $64.99 | 309,035 |
2021-12-08 | $68.09 | $68.21 | $67.89 | $68.13 | $65.59 | 322,357 |
2021-12-07 | $67.51 | $68.07 | $67.51 | $68.07 | $65.53 | 383,266 |
2021-12-06 | $66.39 | $66.72 | $66.18 | $66.64 | $64.16 | 338,686 |
2021-12-03 | $66.54 | $66.59 | $65.62 | $65.97 | $63.51 | 1,602,505 |
2021-12-02 | $65.83 | $66.48 | $65.77 | $66.31 | $63.84 | 816,378 |
2021-12-01 | $66.83 | $67.07 | $65.44 | $65.46 | $63.02 | 741,490 |
2021-11-30 | $66.41 | $66.60 | $65.38 | $65.99 | $63.53 | 759,437 |
2021-11-29 | $66.84 | $66.84 | $66.30 | $66.61 | $64.13 | 392,838 |
2021-11-26 | $66.76 | $66.83 | $66.04 | $66.33 | $63.86 | 297,816 |
2021-11-24 | $67.51 | $68.09 | $67.48 | $68.09 | $65.55 | 161,107 |
2021-11-23 | $68.36 | $68.61 | $68.08 | $68.46 | $65.91 | 407,938 |
2021-11-22 | $68.89 | $69.07 | $68.51 | $68.52 | $65.97 | 386,558 |
2021-11-19 | $69.21 | $69.29 | $68.96 | $68.98 | $66.41 | 273,913 |
2021-11-18 | $69.47 | $69.61 | $69.23 | $69.59 | $67.00 | 264,194 |
2021-11-17 | $69.51 | $69.58 | $69.39 | $69.50 | $66.91 | 317,063 |
2021-11-16 | $69.78 | $69.87 | $69.63 | $69.64 | $67.05 | 331,339 |
2021-11-15 | $70.12 | $70.12 | $69.78 | $69.81 | $67.21 | 167,887 |
2021-11-12 | $69.75 | $69.97 | $69.67 | $69.97 | $67.36 | 152,411 |
2021-11-11 | $69.58 | $69.68 | $69.50 | $69.50 | $66.91 | 119,868 |
2021-11-10 | $69.88 | $70.00 | $69.22 | $69.30 | $66.72 | 275,483 |
2021-11-09 | $70.31 | $70.38 | $69.95 | $70.18 | $67.57 | 176,186 |
2021-11-08 | $70.32 | $70.44 | $70.24 | $70.33 | $67.71 | 253,898 |
2021-11-05 | $70.13 | $70.29 | $70.00 | $70.29 | $67.67 | 201,347 |
2021-11-04 | $70.04 | $70.11 | $69.85 | $70.11 | $67.50 | 204,662 |
2021-11-03 | $69.58 | $70.19 | $69.47 | $70.12 | $67.51 | 366,924 |
2021-11-02 | $69.57 | $69.70 | $69.56 | $69.59 | $66.99 | 172,656 |
2021-11-01 | $69.53 | $69.83 | $69.40 | $69.82 | $67.22 | 158,608 |
2021-10-29 | $69.04 | $69.20 | $68.90 | $69.20 | $66.62 | 789,472 |
2021-10-28 | $69.22 | $69.64 | $69.19 | $69.61 | $67.02 | 357,665 |
2021-10-27 | $69.18 | $69.28 | $68.88 | $68.89 | $66.32 | 240,093 |
2021-10-26 | $69.53 | $69.53 | $69.13 | $69.23 | $66.65 | 205,445 |
2021-10-25 | $69.10 | $69.23 | $68.92 | $69.17 | $66.59 | 164,861 |
2021-10-22 | $69.16 | $69.38 | $68.96 | $69.22 | $66.64 | 99,793 |
2021-10-21 | $68.81 | $69.00 | $68.77 | $68.89 | $66.32 | 125,345 |
2021-10-20 | $69.01 | $69.26 | $68.93 | $69.22 | $66.64 | 166,546 |
2021-10-19 | $68.82 | $69.02 | $68.78 | $68.96 | $66.39 | 206,440 |
2021-10-18 | $68.27 | $68.55 | $68.17 | $68.51 | $65.96 | 205,452 |
2021-10-15 | $68.57 | $68.77 | $68.52 | $68.76 | $66.20 | 183,487 |
2021-10-14 | $68.14 | $68.27 | $68.02 | $68.21 | $65.67 | 463,294 |
2021-10-13 | $67.14 | $67.54 | $66.98 | $67.49 | $64.98 | 289,873 |
2021-10-12 | $66.85 | $67.01 | $66.65 | $66.79 | $64.30 | 228,464 |
2021-10-11 | $67.02 | $67.27 | $66.71 | $66.71 | $64.22 | 197,306 |
2021-10-08 | $67.09 | $67.11 | $66.82 | $66.93 | $64.44 | 210,563 |
2021-10-07 | $66.68 | $67.16 | $66.68 | $66.94 | $64.44 | 160,422 |
2021-10-06 | $65.75 | $66.40 | $65.55 | $66.39 | $63.92 | 748,340 |
2021-10-05 | $66.48 | $66.99 | $66.40 | $66.82 | $64.33 | 210,162 |
2021-10-04 | $66.82 | $66.91 | $66.09 | $66.38 | $63.91 | 288,964 |
2021-10-01 | $66.84 | $67.17 | $66.41 | $67.02 | $64.52 | 245,139 |
2021-09-30 | $67.11 | $67.23 | $66.64 | $66.82 | $64.33 | 337,324 |
2021-09-29 | $67.35 | $67.38 | $66.95 | $67.00 | $64.50 | 791,402 |
2021-09-28 | $67.70 | $67.73 | $66.99 | $67.19 | $64.69 | 223,030 |
2021-09-27 | $68.60 | $68.80 | $68.49 | $68.76 | $66.20 | 125,759 |
2021-09-24 | $68.69 | $68.88 | $68.64 | $68.78 | $66.22 | 135,733 |
2021-09-23 | $69.14 | $69.50 | $69.11 | $69.37 | $66.79 | 158,692 |
2021-09-22 | $68.48 | $69.03 | $68.48 | $68.59 | $66.03 | 211,324 |
2021-09-21 | $68.36 | $68.55 | $68.13 | $68.22 | $65.68 | 108,243 |
2021-09-20 | $67.41 | $67.71 | $67.02 | $67.61 | $65.09 | 266,468 |
2021-09-17 | $69.37 | $69.48 | $68.68 | $68.89 | $66.32 | 137,602 |
2021-09-16 | $69.60 | $69.82 | $69.43 | $69.76 | $67.16 | 176,176 |
2021-09-15 | $69.60 | $69.93 | $69.51 | $69.90 | $67.30 | 181,592 |
2021-09-14 | $70.20 | $70.20 | $69.62 | $69.67 | $67.07 | 177,577 |
2021-09-13 | $70.13 | $70.13 | $69.73 | $70.00 | $67.39 | 186,574 |
2021-09-10 | $70.14 | $70.14 | $69.44 | $69.55 | $66.96 | 131,030 |
2021-09-09 | $69.69 | $69.93 | $69.55 | $69.64 | $67.05 | 143,095 |
2021-09-08 | $69.98 | $70.07 | $69.57 | $69.69 | $67.09 | 198,522 |
2021-09-07 | $70.36 | $70.42 | $70.24 | $70.26 | $67.64 | 114,292 |
2021-09-03 | $70.08 | $70.41 | $70.00 | $70.30 | $67.68 | 156,587 |
2021-09-02 | $69.95 | $70.10 | $69.90 | $70.00 | $67.39 | 202,355 |
2021-09-01 | $69.55 | $69.82 | $69.48 | $69.61 | $67.02 | 213,218 |
2021-08-31 | $69.20 | $69.22 | $68.95 | $69.04 | $66.47 | 402,589 |
2021-08-30 | $69.09 | $69.16 | $68.97 | $69.10 | $66.53 | 137,683 |
2021-08-27 | $68.43 | $69.12 | $68.43 | $69.05 | $66.48 | 175,269 |
2021-08-26 | $68.58 | $68.64 | $68.31 | $68.38 | $65.83 | 159,039 |
2021-08-25 | $68.65 | $68.83 | $68.57 | $68.81 | $66.25 | 93,122 |
2021-08-24 | $68.50 | $68.80 | $68.47 | $68.75 | $66.19 | 137,203 |
2021-08-23 | $68.20 | $68.54 | $68.20 | $68.44 | $65.89 | 120,343 |
2021-08-20 | $67.28 | $67.79 | $67.28 | $67.73 | $65.21 | 136,539 |
2021-08-19 | $67.39 | $67.67 | $67.28 | $67.51 | $64.99 | 125,292 |
2021-08-18 | $68.46 | $68.70 | $68.22 | $68.25 | $65.71 | 226,530 |
2021-08-17 | $68.48 | $68.58 | $68.13 | $68.43 | $65.88 | 206,317 |
2021-08-16 | $68.96 | $69.14 | $68.74 | $69.13 | $66.55 | 147,584 |
2021-08-13 | $69.34 | $69.51 | $69.27 | $69.48 | $66.89 | 63,757 |
2021-08-12 | $69.09 | $69.14 | $68.90 | $69.12 | $66.54 | 82,092 |
2021-08-11 | $69.12 | $69.24 | $69.00 | $69.24 | $66.66 | 336,698 |
2021-08-10 | $68.58 | $68.76 | $68.56 | $68.76 | $66.20 | 141,363 |
2021-08-09 | $68.63 | $68.63 | $68.45 | $68.57 | $66.02 | 153,554 |
2021-08-06 | $68.70 | $68.77 | $68.52 | $68.62 | $66.06 | 85,921 |
2021-08-05 | $68.81 | $68.94 | $68.80 | $68.88 | $66.31 | 131,854 |
2021-08-04 | $68.80 | $68.88 | $68.53 | $68.54 | $65.99 | 89,870 |
2021-08-03 | $68.61 | $68.78 | $68.30 | $68.78 | $66.22 | 253,563 |
2021-08-02 | $68.60 | $68.67 | $68.23 | $68.31 | $65.77 | 873,388 |
2021-07-30 | $68.12 | $68.32 | $67.89 | $68.04 | $65.51 | 188,826 |
2021-07-29 | $68.46 | $68.55 | $68.37 | $68.41 | $65.86 | 119,163 |
2021-07-28 | $67.61 | $68.01 | $67.50 | $67.92 | $65.39 | 208,088 |
2021-07-27 | $67.56 | $67.62 | $67.28 | $67.61 | $65.09 | 102,775 |
2021-07-26 | $67.62 | $67.85 | $67.62 | $67.85 | $65.32 | 91,020 |
2021-07-23 | $67.72 | $67.82 | $67.56 | $67.75 | $65.23 | 92,352 |
2021-07-22 | $67.48 | $67.50 | $67.10 | $67.28 | $64.77 | 90,051 |
2021-07-21 | $66.62 | $67.24 | $66.60 | $67.22 | $64.72 | 96,925 |
2021-07-20 | $65.47 | $66.27 | $65.37 | $66.16 | $63.70 | 144,381 |
2021-07-19 | $65.77 | $65.83 | $65.26 | $65.58 | $63.14 | 122,812 |
2021-07-16 | $67.40 | $67.40 | $66.76 | $66.85 | $64.36 | 128,451 |
2021-07-15 | $67.39 | $67.55 | $67.14 | $67.42 | $64.91 | 125,338 |
2021-07-14 | $68.23 | $68.23 | $67.98 | $68.07 | $65.53 | 108,483 |
2021-07-13 | $68.06 | $68.16 | $67.85 | $67.94 | $65.41 | 336,281 |
2021-07-12 | $68.05 | $68.34 | $68.01 | $68.30 | $65.76 | 77,049 |
2021-07-09 | $67.58 | $68.08 | $67.52 | $68.08 | $65.54 | 126,550 |
2021-07-08 | $66.71 | $66.99 | $66.53 | $66.87 | $64.38 | 86,491 |
2021-07-07 | $67.74 | $67.87 | $67.47 | $67.78 | $65.25 | 422,379 |
2021-07-06 | $67.94 | $67.94 | $67.21 | $67.48 | $64.97 | 64,314 |
2021-07-02 | $67.73 | $67.91 | $67.53 | $67.88 | $65.35 | 88,778 |
2021-07-01 | $67.48 | $67.64 | $67.31 | $67.62 | $65.10 | 949,620 |
2021-06-30 | $67.36 | $67.57 | $67.17 | $67.45 | $64.94 | 177,070 |
2021-06-29 | $68.03 | $68.09 | $67.85 | $67.94 | $65.41 | 82,532 |
2021-06-28 | $68.14 | $68.15 | $67.82 | $67.93 | $65.40 | 66,639 |
2021-06-25 | $68.35 | $68.39 | $68.21 | $68.38 | $65.83 | 75,715 |
2021-06-24 | $68.07 | $68.21 | $68.01 | $68.21 | $65.67 | 147,768 |
2021-06-23 | $67.91 | $67.97 | $67.51 | $67.60 | $65.08 | 100,247 |
2021-06-22 | $67.70 | $68.10 | $67.57 | $67.99 | $65.46 | 103,444 |
2021-06-21 | $67.31 | $67.95 | $67.20 | $67.90 | $65.37 | 131,086 |
2021-06-18 | $67.14 | $67.25 | $66.90 | $67.00 | $64.50 | 258,991 |
2021-06-17 | $68.39 | $68.53 | $68.01 | $68.28 | $65.74 | 207,571 |
2021-06-16 | $69.35 | $69.44 | $68.67 | $68.88 | $66.31 | 229,447 |
2021-06-15 | $69.34 | $69.35 | $69.18 | $69.34 | $66.76 | 142,769 |
2021-06-14 | $69.14 | $69.32 | $69.11 | $69.32 | $66.74 | 210,675 |
2021-06-11 | $69.14 | $69.21 | $68.97 | $69.21 | $66.63 | 103,658 |
2021-06-10 | $68.97 | $69.15 | $68.87 | $69.07 | $66.50 | 102,272 |
2021-06-09 | $69.96 | $69.98 | $69.72 | $69.75 | $66.30 | 140,785 |
2021-06-08 | $70.10 | $70.10 | $69.84 | $69.93 | $66.47 | 134,355 |
2021-06-07 | $69.96 | $70.03 | $69.83 | $69.99 | $66.53 | 106,907 |
2021-06-04 | $69.64 | $69.82 | $69.58 | $69.80 | $66.35 | 131,014 |
2021-06-03 | $69.12 | $69.24 | $68.97 | $69.18 | $65.76 | 139,562 |
2021-06-02 | $69.45 | $69.63 | $69.35 | $69.55 | $66.11 | 115,280 |
2021-06-01 | $69.62 | $69.64 | $69.27 | $69.33 | $65.90 | 168,704 |
2021-05-28 | $69.03 | $69.28 | $69.02 | $69.02 | $65.61 | 203,977 |
2021-05-27 | $68.85 | $69.00 | $68.71 | $68.89 | $65.48 | 229,041 |
2021-05-26 | $68.65 | $68.81 | $68.61 | $68.72 | $65.32 | 87,887 |
2021-05-25 | $68.94 | $68.97 | $68.62 | $68.73 | $65.33 | 132,675 |
2021-05-24 | $68.50 | $68.83 | $68.46 | $68.73 | $65.33 | 71,074 |
2021-05-21 | $68.46 | $68.48 | $68.08 | $68.31 | $64.93 | 58,909 |
2021-05-20 | $67.81 | $68.35 | $67.77 | $68.29 | $64.91 | 94,290 |
2021-05-19 | $67.10 | $67.60 | $66.78 | $67.34 | $64.01 | 116,309 |
2021-05-18 | $68.28 | $68.36 | $67.96 | $67.96 | $64.60 | 99,184 |
2021-05-17 | $67.48 | $67.77 | $67.43 | $67.75 | $64.40 | 108,265 |
2021-05-14 | $67.34 | $67.88 | $67.34 | $67.85 | $64.49 | 157,655 |
2021-05-13 | $66.32 | $66.86 | $66.30 | $66.76 | $63.46 | 208,112 |
2021-05-12 | $66.92 | $67.17 | $66.15 | $66.32 | $63.04 | 1,271,572 |
2021-05-11 | $67.05 | $67.56 | $66.98 | $67.40 | $64.07 | 108,651 |
2021-05-10 | $68.84 | $68.84 | $68.20 | $68.21 | $64.84 | 2,260,702 |
2021-05-07 | $67.95 | $68.61 | $67.95 | $68.56 | $65.17 | 82,752 |
2021-05-06 | $67.38 | $67.81 | $67.15 | $67.77 | $64.42 | 134,844 |
2021-05-05 | $67.15 | $67.43 | $67.01 | $67.30 | $63.97 | 75,300 |
2021-05-04 | $66.69 | $66.77 | $66.06 | $66.41 | $63.13 | 129,233 |
2021-05-03 | $67.19 | $67.44 | $67.07 | $67.36 | $64.03 | 209,446 |
2021-04-30 | $67.12 | $67.21 | $66.39 | $66.54 | $63.25 | 1,754,001 |
2021-04-29 | $67.76 | $67.76 | $67.12 | $67.53 | $64.19 | 189,594 |
2021-04-28 | $67.23 | $67.66 | $67.23 | $67.54 | $64.20 | 102,450 |
2021-04-27 | $67.17 | $67.33 | $67.10 | $67.30 | $63.97 | 89,013 |
2021-04-26 | $67.39 | $67.53 | $67.39 | $67.50 | $64.16 | 160,118 |
2021-04-23 | $66.94 | $67.49 | $66.90 | $67.34 | $64.01 | 2,565,633 |
2021-04-22 | $67.06 | $67.08 | $66.57 | $66.71 | $63.41 | 128,924 |
2021-04-21 | $66.09 | $66.91 | $66.08 | $66.89 | $63.58 | 598,663 |
2021-04-20 | $66.72 | $66.72 | $66.08 | $66.26 | $62.98 | 465,542 |
2021-04-19 | $67.67 | $67.67 | $67.28 | $67.44 | $64.11 | 2,044,471 |
2021-04-16 | $67.40 | $67.62 | $67.28 | $67.61 | $64.27 | 105,700 |
2021-04-15 | $67.04 | $67.16 | $67.00 | $67.14 | $63.82 | 123,560 |
2021-04-14 | $66.62 | $66.84 | $66.57 | $66.64 | $63.34 | 228,272 |
2021-04-13 | $66.32 | $66.59 | $66.26 | $66.57 | $63.28 | 147,531 |
2021-04-12 | $66.26 | $66.29 | $66.07 | $66.19 | $62.92 | 127,750 |
2021-04-09 | $66.29 | $66.53 | $66.27 | $66.52 | $63.23 | 511,515 |
2021-04-08 | $66.23 | $66.37 | $66.08 | $66.35 | $63.07 | 120,251 |
2021-04-07 | $65.88 | $66.03 | $65.79 | $65.97 | $62.71 | 139,801 |
2021-04-06 | $65.73 | $65.93 | $65.66 | $65.81 | $62.56 | 183,925 |
2021-04-05 | $66.03 | $66.47 | $65.93 | $66.45 | $63.16 | 163,192 |
2021-04-01 | $65.01 | $65.58 | $64.98 | $65.54 | $62.30 | 176,566 |
2021-03-31 | $64.65 | $64.92 | $64.60 | $64.60 | $61.41 | 273,880 |
2021-03-30 | $64.62 | $64.87 | $64.51 | $64.84 | $61.63 | 331,483 |
2021-03-29 | $64.85 | $65.01 | $64.63 | $64.96 | $61.75 | 127,231 |
2021-03-26 | $64.65 | $65.24 | $64.62 | $65.24 | $62.01 | 217,556 |
2021-03-25 | $63.91 | $64.43 | $63.72 | $64.36 | $61.18 | 129,326 |
2021-03-24 | $64.13 | $64.44 | $63.97 | $63.98 | $60.82 | 80,869 |
2021-03-23 | $64.78 | $64.84 | $64.24 | $64.31 | $61.13 | 85,358 |
2021-03-22 | $65.17 | $65.39 | $65.06 | $65.22 | $61.99 | 60,521 |
2021-03-19 | $65.02 | $65.28 | $64.66 | $65.19 | $61.97 | 252,954 |
2021-03-18 | $65.31 | $65.72 | $65.02 | $65.04 | $61.82 | 88,888 |
2021-03-17 | $65.05 | $65.73 | $64.94 | $65.66 | $62.41 | 79,600 |
2021-03-16 | $65.36 | $65.39 | $65.22 | $65.29 | $62.06 | 82,081 |
2021-03-15 | $64.98 | $65.20 | $64.65 | $65.20 | $61.98 | 72,770 |
2021-03-12 | $64.54 | $65.11 | $64.50 | $65.11 | $61.89 | 54,705 |
2021-03-11 | $64.65 | $64.99 | $64.56 | $64.92 | $61.71 | 86,297 |
2021-03-10 | $64.43 | $64.55 | $64.18 | $64.47 | $61.28 | 294,253 |
2021-03-09 | $64.02 | $64.28 | $63.89 | $64.17 | $61.00 | 79,788 |
2021-03-08 | $63.24 | $63.70 | $63.12 | $63.28 | $60.15 | 56,760 |
2021-03-05 | $63.41 | $63.56 | $62.57 | $63.48 | $60.34 | 124,631 |
2021-03-04 | $63.72 | $63.97 | $62.65 | $62.98 | $59.87 | 361,352 |
2021-03-03 | $63.92 | $64.16 | $63.59 | $63.68 | $60.53 | 226,289 |
2021-03-02 | $64.07 | $64.26 | $63.88 | $64.08 | $60.91 | 237,157 |
2021-03-01 | $63.67 | $64.17 | $63.67 | $64.08 | $60.91 | 181,777 |
2021-02-26 | $63.62 | $63.62 | $62.86 | $62.93 | $59.82 | 233,440 |
2021-02-25 | $65.06 | $65.18 | $63.66 | $63.83 | $60.67 | 120,099 |
2021-02-24 | $64.30 | $65.01 | $64.18 | $64.92 | $61.71 | 119,583 |
2021-02-23 | $64.48 | $64.81 | $63.86 | $64.66 | $61.46 | 95,142 |
2021-02-22 | $64.54 | $64.95 | $64.50 | $64.60 | $61.41 | 205,891 |
2021-02-19 | $64.72 | $64.94 | $64.60 | $64.68 | $61.48 | 155,791 |
2021-02-18 | $64.33 | $64.48 | $64.00 | $64.43 | $61.24 | 76,434 |
2021-02-17 | $64.78 | $64.89 | $64.46 | $64.85 | $61.64 | 136,236 |
2021-02-16 | $65.31 | $65.46 | $65.13 | $65.22 | $61.99 | 61,451 |
2021-02-12 | $64.29 | $64.77 | $64.29 | $64.75 | $61.55 | 192,641 |
2021-02-11 | $64.45 | $64.45 | $64.15 | $64.45 | $61.26 | 143,693 |
2021-02-10 | $64.47 | $64.47 | $63.85 | $64.07 | $60.90 | 63,214 |
2021-02-09 | $63.97 | $64.31 | $63.91 | $64.21 | $61.03 | 285,991 |
2021-02-08 | $63.83 | $64.00 | $63.72 | $63.91 | $60.75 | 379,788 |
2021-02-05 | $63.27 | $63.43 | $63.04 | $63.36 | $60.23 | 189,614 |
2021-02-04 | $62.65 | $62.94 | $62.58 | $62.94 | $59.83 | 281,146 |
2021-02-03 | $62.74 | $62.89 | $62.51 | $62.78 | $59.68 | 171,250 |
2021-02-02 | $62.34 | $62.70 | $62.20 | $62.70 | $59.60 | 556,312 |
2021-02-01 | $61.98 | $62.01 | $61.68 | $61.97 | $58.91 | 85,876 |
2021-01-29 | $61.79 | $61.89 | $60.89 | $61.17 | $58.15 | 249,589 |
2021-01-28 | $62.16 | $62.77 | $62.16 | $62.41 | $59.32 | 103,012 |
2021-01-27 | $62.29 | $62.54 | $61.72 | $61.88 | $58.82 | 102,350 |
2021-01-26 | $63.48 | $63.50 | $63.23 | $63.44 | $60.30 | 147,677 |
2021-01-25 | $62.96 | $63.33 | $62.57 | $63.33 | $60.20 | 1,413,521 |
2021-01-22 | $63.24 | $63.54 | $63.21 | $63.46 | $60.32 | 80,989 |
2021-01-21 | $63.85 | $63.85 | $63.45 | $63.82 | $60.66 | 707,120 |
2021-01-20 | $63.40 | $63.76 | $63.33 | $63.73 | $60.58 | 87,773 |
2021-01-19 | $63.29 | $63.33 | $63.03 | $63.27 | $60.14 | 214,108 |
2021-01-15 | $63.02 | $63.12 | $62.50 | $62.80 | $59.69 | 55,461 |
2021-01-14 | $63.54 | $63.98 | $63.54 | $63.77 | $60.62 | 44,043 |
2021-01-13 | $63.30 | $63.47 | $63.24 | $63.35 | $60.22 | 45,172 |
2021-01-12 | $63.11 | $63.46 | $62.92 | $63.42 | $60.28 | 68,233 |
2021-01-11 | $62.84 | $63.32 | $62.84 | $63.08 | $59.96 | 71,236 |
2021-01-08 | $63.90 | $63.95 | $63.33 | $63.95 | $60.79 | 72,052 |
2021-01-07 | $63.23 | $63.52 | $63.22 | $63.43 | $60.29 | 65,841 |
2021-01-06 | $62.82 | $63.63 | $62.79 | $63.32 | $60.19 | 85,434 |
2021-01-05 | $62.17 | $62.77 | $62.17 | $62.67 | $59.57 | 89,477 |
2021-01-04 | $62.83 | $62.83 | $61.70 | $61.91 | $58.85 | 74,252 |
2020-12-31 | $62.08 | $62.08 | $61.59 | $61.63 | $58.58 | 70,462 |
2020-12-30 | $62.27 | $62.47 | $62.09 | $62.09 | $59.02 | 76,543 |
2020-12-29 | $62.36 | $62.36 | $61.95 | $62.04 | $58.97 | 44,551 |
2020-12-28 | $61.75 | $61.84 | $61.50 | $61.64 | $58.59 | 41,949 |
2020-12-24 | $61.18 | $61.25 | $61.07 | $61.25 | $58.22 | 34,503 |
2020-12-23 | $61.01 | $61.22 | $61.00 | $61.15 | $58.13 | 79,757 |
2020-12-22 | $60.50 | $60.56 | $60.30 | $60.52 | $57.53 | 47,809 |
2020-12-21 | $59.92 | $60.75 | $59.74 | $60.66 | $57.66 | 291,303 |
2020-12-18 | $61.66 | $61.66 | $61.27 | $61.36 | $58.33 | 1,610,414 |
2020-12-17 | $61.71 | $61.87 | $61.62 | $61.67 | $58.62 | 355,844 |
2020-12-16 | $61.15 | $61.30 | $60.93 | $61.18 | $58.15 | 3,260,617 |
2020-12-15 | $60.65 | $61.04 | $60.54 | $61.04 | $58.02 | 87,726 |
2020-12-14 | $60.81 | $60.86 | $60.33 | $60.38 | $57.39 | 58,328 |
2020-12-11 | $60.85 | $60.98 | $60.65 | $60.98 | $57.34 | 121,557 |
2020-12-10 | $60.78 | $61.28 | $60.76 | $61.20 | $57.54 | 33,841 |
2020-12-09 | $61.40 | $61.41 | $60.69 | $61.11 | $57.46 | 236,464 |
2020-12-08 | $60.75 | $61.07 | $60.67 | $61.02 | $57.37 | 70,040 |
2020-12-07 | $60.92 | $61.08 | $60.71 | $60.84 | $57.20 | 125,737 |
2020-12-04 | $61.15 | $61.34 | $61.15 | $61.26 | $57.60 | 105,910 |
2020-12-03 | $60.85 | $61.05 | $60.72 | $60.79 | $57.16 | 186,112 |
2020-12-02 | $60.36 | $60.69 | $60.36 | $60.65 | $57.03 | 43,432 |
2020-12-01 | $60.29 | $60.67 | $60.28 | $60.67 | $57.04 | 111,383 |
2020-11-30 | $60.34 | $60.35 | $59.23 | $59.29 | $55.75 | 173,346 |
2020-11-27 | $60.31 | $60.55 | $60.28 | $60.55 | $56.93 | 55,728 |
2020-11-25 | $59.85 | $60.19 | $59.77 | $60.08 | $56.49 | 126,297 |
2020-11-24 | $59.82 | $60.24 | $59.78 | $60.22 | $56.62 | 126,433 |
2020-11-23 | $59.58 | $59.63 | $59.16 | $59.33 | $55.78 | 58,311 |
2020-11-20 | $59.16 | $59.38 | $59.11 | $59.32 | $55.78 | 106,154 |
2020-11-19 | $58.71 | $59.13 | $58.63 | $59.12 | $55.59 | 114,131 |
2020-11-18 | $59.16 | $59.33 | $58.76 | $58.78 | $55.27 | 69,601 |
2020-11-17 | $58.88 | $59.20 | $58.72 | $59.02 | $55.49 | 123,348 |
2020-11-16 | $59.07 | $59.07 | $58.80 | $59.07 | $55.54 | 84,529 |
2020-11-13 | $57.97 | $58.43 | $57.97 | $58.40 | $54.91 | 73,709 |
2020-11-12 | $57.99 | $58.13 | $57.46 | $57.56 | $54.12 | 56,713 |
2020-11-11 | $58.39 | $58.50 | $58.26 | $58.45 | $54.96 | 39,151 |
2020-11-10 | $57.97 | $58.30 | $57.94 | $58.07 | $54.60 | 51,744 |
2020-11-09 | $58.55 | $58.55 | $57.55 | $57.60 | $54.16 | 65,900 |
2020-11-06 | $56.13 | $56.24 | $55.94 | $55.99 | $52.64 | 98,942 |
2020-11-05 | $55.79 | $55.98 | $55.62 | $55.88 | $52.54 | 103,848 |
2020-11-04 | $54.28 | $55.03 | $54.22 | $54.56 | $51.30 | 53,814 |
2020-11-03 | $53.69 | $54.23 | $53.67 | $54.02 | $50.79 | 96,066 |
2020-11-02 | $52.66 | $52.75 | $52.36 | $52.74 | $49.59 | 76,015 |
2020-10-30 | $52.11 | $52.15 | $51.65 | $52.15 | $49.03 | 2,247,975 |
2020-10-29 | $52.10 | $52.46 | $51.82 | $52.25 | $49.13 | 275,553 |
2020-10-28 | $52.51 | $52.58 | $52.03 | $52.05 | $48.94 | 130,882 |
2020-10-27 | $54.01 | $54.02 | $53.63 | $53.66 | $50.45 | 80,376 |
2020-10-26 | $54.41 | $54.45 | $53.75 | $54.07 | $50.84 | 50,310 |
2020-10-23 | $55.12 | $55.12 | $54.81 | $55.06 | $51.77 | 46,828 |
2020-10-22 | $54.65 | $54.83 | $54.42 | $54.80 | $51.53 | 41,716 |
2020-10-21 | $54.89 | $55.12 | $54.66 | $54.66 | $51.39 | 99,153 |
2020-10-20 | $55.02 | $55.22 | $54.93 | $54.95 | $51.67 | 43,142 |
2020-10-19 | $55.18 | $55.20 | $54.59 | $54.65 | $51.38 | 78,724 |
2020-10-16 | $54.89 | $55.09 | $54.82 | $54.90 | $51.62 | 32,760 |
2020-10-15 | $54.27 | $54.73 | $54.26 | $54.70 | $51.43 | 73,918 |
2020-10-14 | $55.61 | $55.67 | $55.27 | $55.31 | $52.00 | 53,921 |
2020-10-13 | $55.59 | $55.59 | $55.30 | $55.41 | $52.10 | 47,506 |
2020-10-12 | $55.88 | $56.08 | $55.82 | $55.99 | $52.64 | 48,103 |
2020-10-09 | $55.60 | $55.77 | $55.52 | $55.75 | $52.42 | 50,588 |
2020-10-08 | $55.22 | $55.35 | $55.15 | $55.33 | $52.02 | 48,432 |
2020-10-07 | $54.89 | $55.01 | $54.77 | $54.96 | $51.68 | 46,591 |
2020-10-06 | $55.08 | $55.11 | $54.36 | $54.49 | $51.23 | 208,874 |
2020-10-05 | $54.67 | $55.01 | $54.67 | $55.01 | $51.72 | 38,082 |
2020-10-02 | $53.64 | $54.27 | $53.61 | $54.16 | $50.92 | 55,472 |
2020-10-01 | $54.26 | $54.29 | $53.98 | $54.29 | $51.05 | 41,510 |
2020-09-30 | $54.02 | $54.29 | $53.80 | $53.96 | $50.74 | 101,631 |
2020-09-29 | $54.23 | $54.35 | $53.99 | $54.11 | $50.88 | 67,562 |
2020-09-28 | $54.14 | $54.27 | $54.04 | $54.23 | $50.99 | 211,508 |
2020-09-25 | $52.83 | $53.43 | $52.64 | $53.41 | $50.22 | 32,412 |
2020-09-24 | $53.13 | $53.53 | $52.85 | $53.18 | $50.00 | 53,247 |
2020-09-23 | $54.05 | $54.07 | $53.20 | $53.27 | $50.09 | 31,579 |
2020-09-22 | $53.81 | $53.85 | $53.31 | $53.81 | $50.59 | 35,593 |
2020-09-21 | $53.78 | $53.83 | $53.23 | $53.76 | $50.55 | 183,531 |
2020-09-18 | $55.42 | $55.43 | $54.98 | $55.18 | $51.88 | 167,667 |
2020-09-17 | $55.13 | $55.58 | $55.07 | $55.58 | $52.26 | 50,518 |
2020-09-16 | $55.66 | $55.87 | $55.41 | $55.46 | $52.15 | 45,783 |
2020-09-15 | $55.65 | $55.66 | $55.38 | $55.45 | $52.14 | 52,044 |
2020-09-14 | $55.31 | $55.34 | $55.09 | $55.14 | $51.85 | 51,663 |
2020-09-11 | $54.93 | $54.98 | $54.56 | $54.83 | $51.55 | 43,134 |
2020-09-10 | $55.19 | $55.23 | $54.29 | $54.29 | $51.05 | 32,488 |
2020-09-09 | $54.74 | $55.11 | $54.69 | $54.88 | $51.60 | 56,878 |
2020-09-08 | $53.91 | $54.39 | $53.71 | $53.89 | $50.67 | 438,065 |
2020-09-04 | $54.73 | $54.84 | $53.62 | $54.55 | $51.29 | 99,899 |
2020-09-03 | $55.62 | $55.69 | $54.34 | $54.56 | $51.30 | 83,711 |
2020-09-02 | $55.50 | $55.87 | $55.31 | $55.80 | $52.47 | 60,484 |
2020-09-01 | $55.07 | $55.23 | $54.92 | $55.13 | $51.84 | 47,900 |
2020-08-31 | $55.34 | $55.49 | $55.06 | $55.06 | $51.77 | 173,882 |
2020-08-28 | $55.42 | $55.48 | $55.11 | $55.44 | $52.13 | 55,812 |
2020-08-27 | $55.64 | $55.64 | $54.86 | $55.07 | $51.78 | 173,633 |
2020-08-26 | $55.26 | $55.65 | $55.19 | $55.59 | $52.27 | 380,718 |
2020-08-25 | $55.44 | $55.44 | $54.92 | $55.17 | $51.87 | 47,479 |
2020-08-24 | $55.24 | $55.24 | $54.91 | $55.12 | $51.83 | 64,578 |
2020-08-21 | $54.16 | $54.50 | $54.10 | $54.49 | $51.23 | 52,534 |
2020-08-20 | $54.41 | $54.85 | $54.36 | $54.75 | $51.48 | 46,908 |
2020-08-19 | $55.37 | $55.39 | $54.82 | $54.86 | $51.58 | 50,448 |
2020-08-18 | $55.39 | $55.41 | $54.95 | $55.17 | $51.87 | 168,581 |
2020-08-17 | $55.01 | $55.16 | $54.99 | $55.16 | $51.86 | 50,237 |
2020-08-14 | $54.63 | $54.80 | $54.53 | $54.66 | $51.39 | 44,476 |
2020-08-13 | $55.18 | $55.32 | $54.86 | $55.03 | $51.74 | 39,980 |
2020-08-12 | $55.14 | $55.43 | $55.04 | $55.25 | $51.95 | 50,756 |
2020-08-11 | $54.83 | $54.83 | $54.09 | $54.09 | $50.86 | 53,334 |
2020-08-10 | $53.84 | $53.97 | $53.67 | $53.97 | $50.74 | 72,197 |
2020-08-07 | $53.51 | $53.77 | $53.44 | $53.75 | $50.54 | 79,580 |
2020-08-06 | $53.78 | $54.09 | $53.61 | $54.05 | $50.82 | 69,110 |
2020-08-05 | $54.09 | $54.28 | $53.85 | $53.90 | $50.68 | 76,880 |
2020-08-04 | $53.11 | $53.68 | $53.11 | $53.68 | $50.47 | 84,715 |
2020-08-03 | $52.89 | $53.33 | $52.80 | $53.32 | $50.13 | 75,100 |
2020-07-31 | $53.14 | $53.14 | $52.05 | $52.34 | $49.21 | 94,912 |
2020-07-30 | $52.94 | $53.47 | $52.46 | $53.46 | $50.26 | 149,484 |
2020-07-29 | $53.87 | $54.23 | $53.74 | $54.11 | $50.88 | 51,278 |
2020-07-28 | $53.67 | $53.89 | $53.58 | $53.62 | $50.42 | 108,245 |
2020-07-27 | $53.71 | $53.99 | $53.71 | $53.90 | $50.67 | 49,936 |
2020-07-24 | $53.15 | $53.34 | $53.01 | $53.21 | $50.03 | 88,309 |
2020-07-23 | $53.78 | $53.98 | $53.36 | $53.48 | $50.28 | 50,852 |
2020-07-22 | $53.72 | $53.92 | $53.71 | $53.86 | $50.64 | 547,740 |
2020-07-21 | $53.86 | $54.05 | $53.71 | $53.72 | $50.51 | 70,193 |
2020-07-20 | $53.32 | $53.55 | $53.21 | $53.54 | $50.34 | 95,791 |
2020-07-17 | $53.09 | $53.26 | $52.98 | $53.23 | $50.05 | 132,532 |
2020-07-16 | $52.98 | $53.17 | $52.88 | $53.01 | $49.84 | 103,999 |
2020-07-15 | $53.45 | $53.59 | $53.14 | $53.29 | $50.11 | 47,080 |
2020-07-14 | $51.98 | $52.65 | $51.98 | $52.65 | $49.50 | 180,525 |
2020-07-13 | $52.53 | $52.82 | $51.80 | $51.95 | $48.85 | 55,327 |
2020-07-10 | $51.89 | $52.28 | $51.73 | $52.28 | $49.16 | 46,961 |
2020-07-09 | $52.24 | $52.26 | $51.35 | $51.69 | $48.60 | 59,300 |
2020-07-08 | $51.88 | $52.33 | $51.81 | $52.33 | $49.20 | 46,026 |
2020-07-07 | $52.17 | $52.38 | $51.85 | $51.90 | $48.80 | 73,232 |
2020-07-06 | $52.53 | $52.74 | $52.39 | $52.63 | $49.49 | 62,745 |
2020-07-02 | $52.02 | $52.21 | $51.73 | $51.84 | $48.74 | 228,142 |
2020-07-01 | $51.07 | $51.42 | $51.07 | $51.32 | $48.25 | 82,386 |
2020-06-30 | $50.79 | $51.25 | $50.71 | $51.11 | $48.06 | 98,189 |
2020-06-29 | $50.90 | $51.14 | $50.67 | $51.14 | $48.08 | 79,210 |
2020-06-26 | $51.30 | $51.30 | $50.59 | $50.65 | $47.62 | 159,781 |
2020-06-25 | $50.78 | $51.43 | $50.57 | $51.39 | $48.32 | 69,645 |
2020-06-24 | $51.51 | $51.57 | $50.63 | $50.82 | $47.78 | 66,541 |
2020-06-23 | $52.42 | $52.48 | $52.08 | $52.08 | $48.97 | 50,461 |
2020-06-22 | $51.57 | $51.88 | $51.38 | $51.84 | $48.74 | 67,519 |
2020-06-19 | $52.11 | $52.11 | $51.15 | $51.26 | $48.20 | 103,325 |
2020-06-18 | $51.37 | $51.62 | $51.28 | $51.52 | $48.44 | 89,406 |
2020-06-17 | $52.02 | $52.04 | $51.64 | $51.75 | $48.66 | 155,075 |
2020-06-16 | $52.01 | $52.07 | $51.22 | $51.62 | $48.54 | 72,706 |
2020-06-15 | $49.77 | $51.07 | $49.65 | $50.94 | $47.90 | 78,703 |
2020-06-12 | $51.75 | $51.82 | $50.64 | $51.28 | $47.68 | 69,525 |
2020-06-11 | $51.91 | $52.04 | $50.33 | $50.39 | $46.85 | 124,255 |
2020-06-10 | $53.67 | $53.82 | $53.20 | $53.41 | $49.66 | 77,226 |
2020-06-09 | $53.26 | $53.68 | $53.10 | $53.47 | $49.72 | 81,822 |
2020-06-08 | $53.79 | $54.22 | $53.50 | $54.22 | $50.41 | 120,508 |
2020-06-05 | $53.57 | $53.87 | $53.39 | $53.52 | $49.76 | 117,153 |
2020-06-04 | $52.49 | $52.88 | $52.46 | $52.58 | $48.89 | 90,186 |
2020-06-03 | $52.29 | $52.93 | $52.27 | $52.83 | $49.12 | 115,399 |
2020-06-02 | $51.48 | $51.73 | $51.43 | $51.73 | $48.10 | 96,248 |
2020-06-01 | $50.50 | $51.18 | $50.45 | $51.17 | $47.58 | 107,160 |
2020-05-29 | $50.13 | $50.16 | $49.52 | $50.07 | $46.55 | 135,436 |
2020-05-28 | $50.42 | $50.73 | $50.22 | $50.23 | $46.70 | 73,329 |
2020-05-27 | $49.83 | $49.87 | $49.27 | $49.87 | $46.37 | 92,924 |
2020-05-26 | $49.34 | $49.49 | $49.19 | $49.29 | $45.83 | 106,944 |
2020-05-22 | $47.70 | $47.86 | $47.52 | $47.86 | $44.50 | 117,528 |
2020-05-21 | $48.31 | $48.41 | $47.74 | $47.98 | $44.61 | 98,949 |
2020-05-20 | $48.37 | $48.66 | $48.28 | $48.41 | $45.01 | 127,489 |
2020-05-19 | $47.80 | $47.98 | $47.48 | $47.51 | $44.17 | 108,170 |
2020-05-18 | $47.41 | $48.19 | $47.34 | $48.08 | $44.70 | 129,091 |
2020-05-15 | $46.05 | $46.39 | $45.96 | $46.24 | $42.99 | 147,067 |
2020-05-14 | $45.56 | $46.22 | $45.25 | $46.20 | $42.96 | 209,970 |
2020-05-13 | $47.31 | $47.31 | $46.35 | $46.60 | $43.33 | 109,784 |
2020-05-12 | $47.78 | $47.84 | $47.02 | $47.05 | $43.75 | 124,285 |
2020-05-11 | $47.46 | $47.80 | $47.31 | $47.68 | $44.33 | 254,910 |
2020-05-08 | $47.53 | $47.71 | $47.42 | $47.70 | $44.35 | 88,388 |
2020-05-07 | $46.90 | $47.14 | $46.74 | $46.94 | $43.64 | 172,335 |
2020-05-06 | $46.80 | $46.86 | $46.17 | $46.17 | $42.93 | 273,562 |
2020-05-05 | $46.71 | $46.91 | $46.39 | $46.52 | $43.25 | 184,327 |
2020-05-04 | $46.01 | $46.40 | $45.83 | $46.40 | $43.14 | 161,075 |
2020-05-01 | $46.60 | $46.69 | $46.20 | $46.34 | $43.09 | 311,858 |
2020-04-30 | $47.70 | $47.74 | $47.13 | $47.44 | $44.11 | 924,349 |
2020-04-29 | $48.09 | $48.51 | $47.99 | $48.39 | $44.99 | 144,019 |
2020-04-28 | $47.60 | $47.63 | $47.07 | $47.10 | $43.79 | 137,655 |
2020-04-27 | $46.38 | $46.74 | $46.30 | $46.67 | $43.39 | 126,162 |
2020-04-24 | $45.92 | $46.13 | $45.60 | $46.07 | $42.83 | 180,800 |
2020-04-23 | $45.77 | $46.37 | $45.43 | $45.55 | $42.35 | 152,179 |
2020-04-22 | $45.66 | $45.77 | $45.40 | $45.56 | $42.36 | 169,785 |
2020-04-21 | $45.08 | $45.48 | $44.71 | $44.76 | $41.62 | 289,976 |
2020-04-20 | $45.84 | $46.47 | $45.65 | $45.82 | $42.60 | 544,175 |
2020-04-17 | $46.23 | $46.43 | $45.87 | $46.40 | $43.14 | 420,986 |
2020-04-16 | $45.38 | $45.38 | $44.74 | $45.18 | $42.01 | 1,259,138 |
2020-04-15 | $45.16 | $45.40 | $44.91 | $45.15 | $41.98 | 569,121 |
2020-04-14 | $46.56 | $46.87 | $46.35 | $46.64 | $43.36 | 250,397 |
2020-04-13 | $46.09 | $46.09 | $45.42 | $45.76 | $42.55 | 347,266 |
2020-04-09 | $45.86 | $46.37 | $45.74 | $46.20 | $42.96 | 279,065 |
2020-04-08 | $44.89 | $45.32 | $44.50 | $45.22 | $42.04 | 253,393 |
2020-04-07 | $45.91 | $46.16 | $44.58 | $44.76 | $41.62 | 379,615 |
2020-04-06 | $43.70 | $44.57 | $43.59 | $44.40 | $41.28 | 320,335 |
2020-04-03 | $42.50 | $42.65 | $41.92 | $42.25 | $39.28 | 892,443 |
2020-04-02 | $42.44 | $43.31 | $42.25 | $43.05 | $40.03 | 243,952 |
2020-04-01 | $42.90 | $43.33 | $42.29 | $42.29 | $39.32 | 594,456 |
2020-03-31 | $43.99 | $44.78 | $43.82 | $44.31 | $41.20 | 781,096 |
2020-03-30 | $43.81 | $44.59 | $43.51 | $44.40 | $41.28 | 1,594,963 |
2020-03-27 | $43.40 | $44.43 | $43.05 | $43.65 | $40.58 | 301,480 |
2020-03-26 | $43.51 | $45.00 | $43.47 | $45.00 | $41.84 | 419,060 |
2020-03-25 | $42.22 | $44.05 | $41.60 | $43.13 | $40.10 | 1,126,824 |
2020-03-24 | $41.06 | $42.69 | $40.67 | $41.68 | $38.76 | 1,231,168 |
2020-03-23 | $39.02 | $39.50 | $38.10 | $38.49 | $35.79 | 1,674,686 |
2020-03-20 | $40.27 | $40.81 | $38.79 | $38.92 | $36.19 | 2,676,056 |
2020-03-19 | $38.70 | $40.37 | $38.31 | $39.40 | $36.63 | 2,235,832 |
2020-03-18 | $38.80 | $39.84 | $37.69 | $38.97 | $36.23 | 2,202,852 |
2020-03-17 | $40.18 | $41.47 | $39.29 | $41.23 | $38.33 | 769,499 |
2020-03-16 | $38.87 | $41.12 | $37.70 | $39.60 | $36.82 | 1,589,142 |
2020-03-13 | $44.29 | $44.54 | $41.30 | $44.16 | $41.06 | 3,249,964 |
2020-03-12 | $43.43 | $43.60 | $41.26 | $41.60 | $38.68 | 1,795,952 |
2020-03-11 | $48.00 | $48.21 | $46.57 | $46.99 | $43.69 | 1,579,480 |
2020-03-10 | $49.39 | $49.45 | $47.74 | $49.45 | $45.98 | 2,470,993 |
2020-03-09 | $48.42 | $49.04 | $47.42 | $47.58 | $44.24 | 594,005 |
2020-03-06 | $51.83 | $52.11 | $51.40 | $51.92 | $48.27 | 229,124 |
2020-03-05 | $52.94 | $53.24 | $52.49 | $52.74 | $49.04 | 131,742 |
2020-03-04 | $53.55 | $54.18 | $53.15 | $54.18 | $50.38 | 224,608 |
2020-03-03 | $53.57 | $53.88 | $52.29 | $52.60 | $48.91 | 224,555 |
2020-03-02 | $52.33 | $53.22 | $51.93 | $53.14 | $49.41 | 228,146 |
2020-02-28 | $51.52 | $52.56 | $51.10 | $52.40 | $48.72 | 1,046,803 |
2020-02-27 | $53.50 | $53.97 | $52.68 | $52.68 | $48.98 | 189,655 |
2020-02-26 | $54.75 | $55.13 | $54.37 | $54.39 | $50.57 | 123,455 |
2020-02-25 | $55.54 | $55.54 | $54.25 | $54.43 | $50.61 | 627,701 |
2020-02-24 | $55.32 | $55.67 | $55.27 | $55.37 | $51.48 | 126,964 |
2020-02-21 | $57.57 | $57.60 | $57.36 | $57.45 | $53.42 | 58,543 |
2020-02-20 | $57.85 | $57.98 | $57.47 | $57.76 | $53.70 | 55,992 |
2020-02-19 | $58.05 | $58.17 | $58.02 | $58.17 | $54.09 | 824,168 |
2020-02-18 | $57.79 | $57.92 | $57.70 | $57.80 | $53.74 | 38,485 |
2020-02-14 | $58.24 | $58.27 | $58.06 | $58.21 | $54.12 | 58,058 |
2020-02-13 | $58.12 | $58.39 | $58.09 | $58.20 | $54.11 | 87,194 |
2020-02-12 | $58.65 | $58.68 | $58.51 | $58.60 | $54.49 | 78,615 |
2020-02-11 | $58.41 | $58.53 | $58.33 | $58.46 | $54.35 | 61,357 |
2020-02-10 | $57.82 | $58.09 | $57.82 | $58.09 | $54.01 | 72,705 |
2020-02-07 | $58.07 | $58.10 | $57.87 | $57.87 | $53.81 | 45,001 |
2020-02-06 | $58.44 | $58.44 | $58.34 | $58.42 | $54.31 | 37,895 |
2020-02-05 | $58.26 | $58.30 | $58.08 | $58.28 | $54.19 | 104,305 |
2020-02-04 | $57.67 | $57.81 | $57.61 | $57.73 | $53.68 | 1,925,918 |
2020-02-03 | $56.82 | $57.05 | $56.78 | $56.81 | $52.82 | 49,188 |
2020-01-31 | $57.15 | $57.15 | $56.53 | $56.76 | $52.77 | 102,871 |
2020-01-30 | $57.27 | $57.68 | $57.12 | $57.68 | $53.63 | 49,022 |
2020-01-29 | $57.80 | $57.90 | $57.65 | $57.68 | $53.63 | 57,664 |
2020-01-28 | $57.41 | $57.77 | $57.35 | $57.70 | $53.65 | 30,262 |
2020-01-27 | $57.20 | $57.45 | $57.01 | $57.25 | $53.23 | 108,244 |
2020-01-24 | $58.76 | $58.76 | $58.16 | $58.32 | $54.22 | 117,776 |
2020-01-23 | $58.59 | $58.59 | $58.16 | $58.52 | $54.41 | 113,045 |
2020-01-22 | $58.83 | $58.83 | $58.61 | $58.65 | $54.53 | 94,478 |
2020-01-21 | $58.76 | $58.89 | $58.35 | $58.60 | $54.49 | 1,892,302 |
2020-01-17 | $58.93 | $59.01 | $58.81 | $59.01 | $54.87 | 81,148 |
2020-01-16 | $58.64 | $58.78 | $58.46 | $58.76 | $54.63 | 67,034 |
2020-01-15 | $58.50 | $58.65 | $58.47 | $58.59 | $54.48 | 129,445 |
2020-01-14 | $58.37 | $58.62 | $58.35 | $58.44 | $54.34 | 88,883 |
2020-01-13 | $58.27 | $58.50 | $58.16 | $58.50 | $54.39 | 49,062 |
2020-01-10 | $58.38 | $58.44 | $58.14 | $58.21 | $54.12 | 101,656 |
2020-01-09 | $58.31 | $58.48 | $58.24 | $58.48 | $54.37 | 78,036 |
2020-01-08 | $58.04 | $58.40 | $58.04 | $58.26 | $54.17 | 64,626 |
2020-01-07 | $58.20 | $58.28 | $58.06 | $58.08 | $54.00 | 96,464 |
2020-01-06 | $57.99 | $58.30 | $57.99 | $58.25 | $54.16 | 170,935 |
2020-01-03 | $57.96 | $58.34 | $57.96 | $58.10 | $54.02 | 111,236 |
2020-01-02 | $58.65 | $58.69 | $58.41 | $58.61 | $54.49 | 183,574 |
2019-12-31 | $58.05 | $58.25 | $57.91 | $58.17 | $54.09 | 202,126 |
2019-12-30 | $58.36 | $58.40 | $57.94 | $57.97 | $53.90 | 42,612 |
2019-12-27 | $58.44 | $58.44 | $58.25 | $58.26 | $54.17 | 74,254 |
2019-12-26 | $58.01 | $58.19 | $58.00 | $58.19 | $54.10 | 45,277 |
2019-12-24 | $57.92 | $57.94 | $57.78 | $57.78 | $53.72 | 18,769 |
2019-12-23 | $57.86 | $57.99 | $57.80 | $57.99 | $53.92 | 141,969 |
2019-12-20 | $57.93 | $58.00 | $57.73 | $57.73 | $53.68 | 2,086,398 |
2019-12-19 | $57.75 | $57.87 | $57.70 | $57.87 | $53.81 | 33,339 |
2019-12-18 | $57.86 | $57.86 | $57.74 | $57.79 | $53.73 | 140,500 |
2019-12-17 | $57.95 | $58.04 | $57.90 | $57.92 | $53.85 | 41,041 |
2019-12-16 | $58.15 | $58.28 | $57.97 | $58.26 | $54.17 | 113,909 |
2019-12-13 | $58.29 | $58.60 | $58.17 | $58.38 | $53.57 | 64,230 |
2019-12-12 | $57.60 | $58.05 | $57.57 | $58.03 | $53.25 | 65,959 |
2019-12-11 | $57.37 | $57.71 | $57.37 | $57.69 | $52.94 | 57,746 |
2019-12-10 | $57.29 | $57.49 | $57.18 | $57.34 | $52.62 | 79,056 |
2019-12-09 | $57.51 | $57.60 | $57.31 | $57.37 | $52.64 | 124,455 |
2019-12-06 | $57.56 | $57.64 | $57.51 | $57.51 | $52.77 | 76,086 |
2019-12-05 | $57.28 | $57.28 | $57.06 | $57.16 | $52.45 | 61,490 |
2019-12-04 | $57.05 | $57.25 | $57.05 | $57.25 | $52.53 | 61,308 |
2019-12-03 | $56.41 | $56.70 | $56.29 | $56.67 | $52.00 | 66,531 |
2019-12-02 | $57.14 | $57.14 | $56.66 | $56.85 | $52.17 | 65,311 |
2019-11-29 | $57.22 | $57.30 | $57.16 | $57.20 | $52.49 | 26,875 |
2019-11-27 | $57.45 | $57.56 | $57.42 | $57.53 | $52.79 | 21,093 |
2019-11-26 | $57.31 | $57.43 | $57.30 | $57.41 | $52.68 | 1,244,412 |
2019-11-25 | $57.24 | $57.40 | $57.22 | $57.40 | $52.67 | 25,889 |
2019-11-22 | $57.06 | $57.15 | $56.87 | $56.95 | $52.26 | 1,379,210 |
2019-11-21 | $56.91 | $56.98 | $56.78 | $56.92 | $52.23 | 25,657 |
2019-11-20 | $56.99 | $57.12 | $56.80 | $56.94 | $52.25 | 69,472 |
2019-11-19 | $57.50 | $57.50 | $57.18 | $57.27 | $52.55 | 56,065 |
2019-11-18 | $57.19 | $57.41 | $57.14 | $57.30 | $52.58 | 34,397 |
2019-11-15 | $57.08 | $57.29 | $57.08 | $57.29 | $52.57 | 19,542 |
2019-11-14 | $56.81 | $56.96 | $56.73 | $56.95 | $52.26 | 119,971 |
2019-11-13 | $56.83 | $57.11 | $56.80 | $57.11 | $52.41 | 130,427 |
2019-11-12 | $57.20 | $57.36 | $57.13 | $57.21 | $52.50 | 66,154 |
2019-11-11 | $57.00 | $57.23 | $57.00 | $57.20 | $52.49 | 22,309 |
2019-11-08 | $57.13 | $57.24 | $57.09 | $57.23 | $52.51 | 37,254 |
2019-11-07 | $57.38 | $57.47 | $57.32 | $57.36 | $52.64 | 51,847 |
2019-11-06 | $57.12 | $57.20 | $57.03 | $57.19 | $52.48 | 40,245 |
2019-11-05 | $57.14 | $57.28 | $57.00 | $57.13 | $52.42 | 53,336 |
2019-11-04 | $57.29 | $57.31 | $57.09 | $57.17 | $52.46 | 145,866 |
2019-11-01 | $56.78 | $56.92 | $56.76 | $56.91 | $52.22 | 80,010 |
2019-10-31 | $56.45 | $56.75 | $56.15 | $56.75 | $52.08 | 3,935,790 |
2019-10-30 | $56.31 | $56.59 | $56.15 | $56.59 | $51.93 | 29,900 |
2019-10-29 | $56.18 | $56.39 | $56.18 | $56.37 | $51.73 | 29,557 |
2019-10-28 | $56.27 | $56.41 | $56.27 | $56.40 | $51.75 | 34,343 |
2019-10-25 | $55.95 | $56.19 | $55.93 | $56.18 | $51.55 | 171,402 |
2019-10-24 | $56.19 | $56.32 | $56.02 | $56.13 | $51.51 | 24,209 |
2019-10-23 | $55.78 | $56.03 | $55.78 | $56.03 | $51.42 | 52,446 |
2019-10-22 | $55.90 | $56.06 | $55.71 | $55.71 | $51.12 | 60,683 |
2019-10-21 | $55.93 | $55.96 | $55.83 | $55.92 | $51.31 | 20,186 |
2019-10-18 | $55.53 | $55.66 | $55.32 | $55.60 | $51.02 | 19,654 |
2019-10-17 | $55.71 | $55.75 | $55.45 | $55.62 | $51.04 | 41,229 |
2019-10-16 | $55.36 | $55.53 | $55.33 | $55.48 | $50.91 | 27,814 |
2019-10-15 | $55.00 | $55.55 | $54.96 | $55.36 | $50.80 | 256,470 |
2019-10-14 | $54.77 | $54.88 | $54.70 | $54.78 | $50.27 | 32,229 |
2019-10-11 | $54.88 | $55.22 | $54.87 | $54.96 | $50.43 | 81,640 |
2019-10-10 | $53.69 | $54.13 | $53.69 | $54.09 | $49.63 | 262,169 |
2019-10-09 | $53.67 | $53.83 | $53.57 | $53.74 | $49.31 | 38,278 |
2019-10-08 | $53.57 | $53.58 | $53.30 | $53.30 | $48.91 | 28,848 |
2019-10-07 | $53.85 | $54.20 | $53.84 | $53.92 | $49.48 | 18,682 |
2019-10-04 | $53.55 | $53.94 | $53.52 | $53.94 | $49.49 | 23,787 |
2019-10-03 | $53.21 | $53.49 | $52.93 | $53.49 | $49.08 | 40,977 |
2019-10-02 | $53.58 | $53.71 | $53.01 | $53.23 | $48.85 | 64,937 |
2019-10-01 | $54.53 | $54.58 | $54.10 | $54.18 | $49.71 | 32,755 |
2019-09-30 | $54.54 | $54.76 | $54.53 | $54.62 | $50.12 | 50,791 |
2019-09-27 | $54.73 | $54.81 | $54.39 | $54.59 | $50.09 | 88,289 |
2019-09-26 | $54.82 | $54.82 | $54.60 | $54.76 | $50.25 | 115,331 |
2019-09-25 | $54.38 | $54.59 | $54.20 | $54.51 | $50.02 | 61,188 |
2019-09-24 | $55.03 | $55.06 | $54.66 | $54.70 | $50.19 | 317,778 |
2019-09-23 | $54.74 | $54.89 | $54.70 | $54.85 | $50.33 | 44,943 |
2019-09-20 | $55.19 | $55.22 | $55.01 | $55.03 | $50.50 | 19,392 |
2019-09-19 | $55.22 | $55.26 | $55.10 | $55.10 | $50.56 | 76,864 |
2019-09-18 | $54.91 | $55.00 | $54.68 | $54.89 | $50.37 | 61,153 |
2019-09-17 | $54.76 | $55.09 | $54.69 | $55.09 | $50.55 | 31,697 |
2019-09-16 | $54.98 | $54.98 | $54.82 | $54.85 | $50.34 | 64,000 |
2019-09-13 | $55.21 | $55.35 | $55.17 | $55.17 | $50.63 | 21,218 |
2019-09-12 | $54.72 | $55.04 | $54.60 | $54.91 | $50.39 | 39,295 |
2019-09-11 | $54.49 | $54.66 | $54.49 | $54.63 | $50.13 | 64,635 |
2019-09-10 | $54.16 | $54.38 | $54.04 | $54.29 | $49.82 | 45,963 |
2019-09-09 | $54.29 | $54.29 | $54.17 | $54.26 | $49.79 | 35,571 |
2019-09-06 | $54.10 | $54.28 | $54.10 | $54.10 | $49.64 | 49,880 |
2019-09-05 | $54.04 | $54.12 | $53.91 | $53.93 | $49.49 | 53,662 |
2019-09-04 | $53.47 | $53.65 | $53.32 | $53.65 | $49.23 | 21,861 |
2019-09-03 | $52.77 | $52.97 | $52.54 | $52.97 | $48.61 | 53,600 |
2019-08-30 | $53.25 | $53.25 | $52.87 | $53.13 | $48.75 | 108,609 |
2019-08-29 | $52.92 | $52.96 | $52.77 | $52.90 | $48.54 | 37,434 |
2019-08-28 | $52.15 | $52.57 | $52.08 | $52.45 | $48.13 | 62,253 |
2019-08-27 | $52.64 | $52.65 | $52.39 | $52.41 | $48.09 | 33,974 |
2019-08-26 | $52.50 | $52.51 | $52.25 | $52.40 | $48.08 | 70,311 |
2019-08-23 | $52.43 | $52.82 | $51.96 | $51.96 | $47.68 | 48,917 |
2019-08-22 | $52.73 | $52.81 | $52.47 | $52.66 | $48.32 | 81,470 |
2019-08-21 | $52.93 | $52.94 | $52.73 | $52.81 | $48.46 | 67,628 |
2019-08-20 | $52.56 | $52.56 | $52.32 | $52.39 | $48.08 | 70,204 |
2019-08-19 | $52.69 | $52.71 | $52.56 | $52.57 | $48.24 | 37,609 |
2019-08-16 | $51.94 | $52.29 | $51.90 | $52.20 | $47.90 | 202,811 |
2019-08-15 | $51.64 | $51.75 | $51.41 | $51.59 | $47.34 | 54,115 |
2019-08-14 | $51.99 | $52.11 | $51.52 | $51.59 | $47.34 | 78,371 |
2019-08-13 | $52.37 | $52.98 | $52.29 | $52.90 | $48.54 | 40,195 |
2019-08-12 | $52.64 | $52.74 | $52.36 | $52.40 | $48.08 | 32,209 |
2019-08-09 | $53.03 | $53.08 | $52.78 | $52.87 | $48.52 | 34,056 |
2019-08-08 | $52.97 | $53.34 | $52.84 | $53.23 | $48.85 | 94,874 |
2019-08-07 | $52.29 | $52.79 | $52.09 | $52.72 | $48.38 | 95,477 |
2019-08-06 | $52.44 | $52.57 | $52.04 | $52.47 | $48.15 | 1,814,859 |
2019-08-05 | $52.63 | $52.73 | $51.85 | $51.98 | $47.70 | 57,404 |
2019-08-02 | $53.57 | $53.67 | $53.14 | $53.33 | $48.93 | 32,660 |
2019-08-01 | $53.97 | $54.43 | $53.65 | $53.74 | $49.31 | 29,181 |
2019-07-31 | $54.34 | $54.40 | $53.76 | $53.81 | $49.38 | 89,491 |
2019-07-30 | $54.28 | $54.32 | $54.18 | $54.28 | $49.81 | 43,007 |
2019-07-29 | $55.00 | $55.00 | $54.79 | $54.91 | $50.39 | 36,364 |
2019-07-26 | $54.88 | $54.90 | $54.78 | $54.81 | $50.30 | 28,055 |
2019-07-25 | $55.13 | $55.13 | $54.64 | $54.68 | $50.18 | 20,554 |
2019-07-24 | $55.07 | $55.21 | $55.07 | $55.17 | $50.63 | 38,580 |
2019-07-23 | $55.17 | $55.17 | $55.01 | $55.12 | $50.58 | 28,040 |
2019-07-22 | $54.90 | $54.93 | $54.79 | $54.88 | $50.36 | 37,333 |
2019-07-19 | $54.94 | $54.99 | $54.77 | $54.77 | $50.26 | 67,436 |
2019-07-18 | $54.60 | $54.95 | $54.53 | $54.95 | $50.42 | 30,919 |
2019-07-17 | $55.01 | $55.01 | $54.77 | $54.81 | $50.30 | 27,884 |
2019-07-16 | $55.00 | $55.03 | $54.81 | $54.89 | $50.37 | 45,960 |
2019-07-15 | $55.13 | $55.15 | $55.02 | $55.11 | $50.57 | 22,516 |
2019-07-12 | $54.97 | $54.98 | $54.84 | $54.98 | $50.45 | 95,441 |
2019-07-11 | $55.11 | $55.13 | $54.84 | $54.99 | $50.46 | 61,141 |
2019-07-10 | $54.99 | $55.15 | $54.87 | $54.97 | $50.44 | 31,150 |
2019-07-09 | $54.66 | $54.80 | $54.64 | $54.75 | $50.24 | 26,304 |
2019-07-08 | $55.07 | $55.09 | $54.95 | $55.02 | $50.49 | 30,854 |
2019-07-05 | $55.29 | $55.32 | $55.03 | $55.27 | $50.72 | 16,798 |
2019-07-03 | $55.66 | $55.72 | $55.59 | $55.69 | $51.10 | 48,047 |
2019-07-02 | $55.26 | $55.34 | $55.21 | $55.32 | $50.76 | 50,980 |
2019-07-01 | $55.42 | $55.42 | $55.03 | $55.17 | $50.63 | 32,417 |
2019-06-28 | $54.84 | $54.92 | $54.77 | $54.81 | $50.30 | 34,732 |
2019-06-27 | $54.58 | $54.64 | $54.51 | $54.58 | $50.08 | 38,575 |
2019-06-26 | $54.51 | $54.69 | $54.44 | $54.47 | $49.98 | 34,009 |
2019-06-25 | $54.77 | $54.78 | $54.35 | $54.35 | $49.87 | 44,862 |
2019-06-24 | $54.73 | $54.83 | $54.67 | $54.72 | $50.21 | 21,710 |
2019-06-21 | $54.57 | $54.70 | $54.54 | $54.57 | $50.08 | 10,486 |
2019-06-20 | $54.93 | $54.95 | $54.65 | $54.85 | $50.33 | 22,646 |
2019-06-19 | $54.08 | $54.36 | $54.05 | $54.32 | $49.85 | 150,372 |
2019-06-18 | $53.71 | $53.97 | $53.68 | $53.96 | $49.52 | 18,540 |
2019-06-17 | $53.30 | $53.37 | $53.23 | $53.26 | $48.87 | 27,792 |
2019-06-14 | $54.41 | $54.41 | $54.28 | $54.31 | $48.84 | 12,849 |
2019-06-13 | $54.81 | $54.81 | $54.59 | $54.62 | $49.12 | 17,039 |
2019-06-12 | $54.87 | $54.91 | $54.59 | $54.59 | $49.10 | 22,135 |
2019-06-11 | $55.20 | $55.21 | $54.97 | $55.02 | $49.48 | 39,764 |
2019-06-10 | $54.82 | $54.91 | $54.74 | $54.77 | $49.26 | 31,923 |
2019-06-07 | $54.43 | $54.78 | $54.43 | $54.59 | $49.10 | 53,999 |
2019-06-06 | $54.00 | $54.08 | $53.91 | $53.94 | $48.51 | 40,825 |
2019-06-05 | $54.03 | $54.03 | $53.74 | $53.77 | $48.36 | 41,759 |
2019-06-04 | $53.58 | $53.80 | $53.37 | $53.74 | $48.33 | 113,709 |
2019-06-03 | $53.05 | $53.23 | $52.96 | $53.19 | $47.84 | 64,863 |
2019-05-31 | $52.78 | $52.97 | $52.68 | $52.97 | $47.64 | 79,698 |
2019-05-30 | $53.29 | $53.39 | $53.20 | $53.33 | $47.96 | 35,097 |
2019-05-29 | $53.22 | $53.22 | $52.97 | $53.17 | $47.82 | 28,446 |
2019-05-28 | $54.04 | $54.11 | $53.58 | $53.61 | $48.22 | 20,143 |
2019-05-24 | $54.03 | $54.05 | $53.86 | $54.02 | $48.58 | 11,501 |
2019-05-23 | $53.42 | $53.50 | $53.27 | $53.45 | $48.07 | 164,206 |
2019-05-22 | $54.04 | $54.10 | $53.94 | $54.04 | $48.60 | 44,930 |
2019-05-21 | $54.13 | $54.26 | $54.02 | $54.17 | $48.72 | 36,682 |
2019-05-20 | $53.79 | $54.03 | $53.75 | $53.88 | $48.46 | 56,101 |
2019-05-17 | $54.10 | $54.36 | $54.09 | $54.13 | $48.68 | 49,503 |
2019-05-16 | $54.21 | $54.53 | $54.21 | $54.42 | $48.94 | 36,682 |
2019-05-15 | $53.48 | $54.11 | $53.48 | $54.08 | $48.64 | 73,687 |
2019-05-14 | $53.65 | $53.96 | $53.52 | $53.83 | $48.41 | 77,160 |
2019-05-13 | $53.54 | $53.60 | $53.19 | $53.33 | $47.96 | 44,366 |
2019-05-10 | $54.14 | $54.61 | $53.88 | $54.55 | $49.06 | 58,795 |
2019-05-09 | $53.91 | $54.23 | $53.68 | $54.19 | $48.74 | 24,548 |
2019-05-08 | $54.37 | $54.61 | $54.28 | $54.47 | $48.99 | 28,475 |
2019-05-07 | $54.81 | $54.81 | $54.15 | $54.41 | $48.93 | 53,091 |
2019-05-06 | $54.80 | $55.33 | $54.67 | $55.33 | $49.76 | 44,281 |
2019-05-03 | $55.58 | $55.90 | $55.53 | $55.90 | $50.27 | 90,044 |
2019-05-02 | $55.45 | $55.45 | $55.18 | $55.24 | $49.68 | 214,594 |
2019-05-01 | $55.81 | $55.89 | $55.36 | $55.41 | $49.83 | 48,516 |
2019-04-30 | $55.72 | $55.85 | $55.53 | $55.69 | $50.09 | 725,628 |
2019-04-29 | $55.54 | $55.74 | $55.49 | $55.69 | $50.08 | 30,744 |
2019-04-26 | $55.41 | $55.53 | $55.35 | $55.47 | $49.89 | 75,986 |
2019-04-25 | $55.22 | $55.34 | $55.16 | $55.32 | $49.75 | 135,816 |
2019-04-24 | $55.50 | $55.52 | $55.31 | $55.35 | $49.78 | 60,810 |
2019-04-23 | $55.60 | $55.80 | $55.54 | $55.80 | $50.18 | 160,806 |
2019-04-22 | $55.58 | $55.73 | $55.58 | $55.73 | $50.12 | 198,732 |
2019-04-18 | $55.76 | $55.78 | $55.60 | $55.73 | $50.12 | 144,278 |
2019-04-17 | $55.90 | $55.90 | $55.64 | $55.77 | $50.16 | 37,544 |
2019-04-16 | $55.79 | $55.79 | $55.62 | $55.65 | $50.05 | 54,215 |
2019-04-15 | $55.60 | $55.60 | $55.47 | $55.56 | $49.97 | 123,761 |
2019-04-12 | $55.50 | $55.55 | $55.42 | $55.55 | $49.96 | 106,672 |
2019-04-11 | $55.18 | $55.23 | $55.00 | $55.15 | $49.60 | 41,827 |
2019-04-10 | $55.12 | $55.27 | $55.06 | $55.22 | $49.66 | 46,004 |
2019-04-09 | $55.17 | $55.17 | $55.00 | $55.06 | $49.52 | 64,654 |
2019-04-08 | $55.33 | $55.33 | $55.17 | $55.30 | $49.74 | 71,278 |
2019-04-05 | $55.17 | $55.29 | $55.14 | $55.29 | $49.73 | 18,578 |
2019-04-04 | $55.04 | $55.18 | $55.04 | $55.17 | $49.62 | 19,977 |
2019-04-03 | $55.22 | $55.42 | $55.12 | $55.24 | $49.68 | 16,780 |
2019-04-02 | $54.77 | $54.92 | $54.66 | $54.83 | $49.31 | 161,386 |
2019-04-01 | $54.70 | $54.82 | $54.60 | $54.81 | $49.29 | 45,857 |
2019-03-29 | $54.16 | $54.17 | $53.94 | $54.15 | $48.70 | 29,043 |
2019-03-28 | $53.87 | $53.98 | $53.71 | $53.87 | $48.45 | 44,980 |
2019-03-27 | $54.18 | $54.20 | $53.66 | $53.99 | $48.56 | 128,234 |
2019-03-26 | $54.08 | $54.18 | $53.95 | $54.06 | $48.62 | 18,908 |
2019-03-25 | $53.65 | $53.77 | $53.48 | $53.70 | $48.30 | 73,274 |
2019-03-22 | $54.16 | $54.19 | $53.67 | $53.74 | $48.33 | 18,747 |
2019-03-21 | $54.42 | $54.77 | $54.42 | $54.77 | $49.26 | 35,016 |
2019-03-20 | $54.57 | $54.94 | $54.32 | $54.69 | $49.19 | 57,212 |
2019-03-19 | $54.98 | $54.98 | $54.55 | $54.65 | $49.15 | 140,442 |
2019-03-18 | $54.47 | $54.69 | $54.41 | $54.69 | $49.19 | 491,924 |
2019-03-15 | $54.18 | $54.40 | $54.18 | $54.38 | $48.91 | 141,484 |
2019-03-14 | $53.87 | $53.93 | $53.76 | $53.88 | $48.46 | 92,413 |
2019-03-13 | $53.60 | $53.92 | $53.60 | $53.91 | $48.49 | 57,831 |
2019-03-12 | $53.45 | $53.52 | $53.35 | $53.49 | $48.11 | 130,819 |
2019-03-11 | $53.01 | $53.43 | $53.01 | $53.43 | $48.05 | 153,198 |
2019-03-08 | $52.66 | $52.90 | $52.64 | $52.88 | $47.56 | 167,093 |
2019-03-07 | $53.45 | $53.46 | $52.94 | $53.01 | $47.68 | 46,029 |
2019-03-06 | $53.93 | $53.93 | $53.62 | $53.65 | $48.25 | 63,197 |
2019-03-05 | $53.77 | $53.96 | $53.73 | $53.87 | $48.45 | 105,599 |
2019-03-04 | $54.06 | $54.06 | $53.61 | $53.83 | $48.41 | 79,794 |
2019-03-01 | $54.05 | $54.13 | $53.81 | $53.93 | $48.50 | 59,895 |
2019-02-28 | $53.73 | $53.86 | $53.64 | $53.65 | $48.25 | 70,909 |
2019-02-27 | $53.95 | $53.97 | $53.77 | $53.84 | $48.42 | 53,133 |
2019-02-26 | $53.87 | $54.10 | $53.87 | $54.04 | $48.60 | 50,293 |
2019-02-25 | $53.94 | $53.95 | $53.73 | $53.77 | $48.36 | 49,545 |
2019-02-22 | $53.62 | $53.72 | $53.54 | $53.64 | $48.24 | 83,689 |
2019-02-21 | $53.55 | $53.55 | $53.32 | $53.41 | $48.04 | 183,896 |
2019-02-20 | $53.47 | $53.80 | $53.47 | $53.63 | $48.23 | 85,499 |
2019-02-19 | $53.03 | $53.50 | $53.03 | $53.42 | $48.04 | 84,871 |
2019-02-15 | $52.90 | $53.15 | $52.85 | $53.12 | $47.77 | 59,010 |
2019-02-14 | $52.42 | $52.61 | $52.27 | $52.46 | $47.18 | 99,189 |
2019-02-13 | $52.58 | $52.67 | $52.41 | $52.43 | $47.15 | 52,400 |
2019-02-12 | $52.15 | $52.43 | $52.12 | $52.43 | $47.15 | 1,159,230 |
2019-02-11 | $51.71 | $51.82 | $51.55 | $51.62 | $46.43 | 254,840 |
2019-02-08 | $51.65 | $51.73 | $51.42 | $51.71 | $46.51 | 160,194 |
2019-02-07 | $52.19 | $52.29 | $51.83 | $51.95 | $46.72 | 193,215 |
2019-02-06 | $52.82 | $52.83 | $52.56 | $52.57 | $47.28 | 249,657 |
2019-02-05 | $52.83 | $52.93 | $52.76 | $52.93 | $47.60 | 89,188 |
2019-02-04 | $52.32 | $52.53 | $52.21 | $52.53 | $47.24 | 58,851 |
2019-02-01 | $52.39 | $52.43 | $52.22 | $52.35 | $47.08 | 62,131 |
2019-01-31 | $52.31 | $52.46 | $52.23 | $52.29 | $47.03 | 194,641 |
2019-01-30 | $51.99 | $52.50 | $51.88 | $52.34 | $47.07 | 94,591 |
2019-01-29 | $51.96 | $52.02 | $51.78 | $51.80 | $46.59 | 74,906 |
2019-01-28 | $51.55 | $51.65 | $51.40 | $51.62 | $46.43 | 135,069 |
2019-01-25 | $51.83 | $51.92 | $51.76 | $51.89 | $46.67 | 104,508 |
2019-01-24 | $51.25 | $51.36 | $51.07 | $51.25 | $46.09 | 84,944 |
2019-01-23 | $51.36 | $51.44 | $50.99 | $51.18 | $46.03 | 65,249 |
2019-01-22 | $51.30 | $51.32 | $50.90 | $51.00 | $45.87 | 155,963 |
2019-01-18 | $51.77 | $51.84 | $51.62 | $51.76 | $46.55 | 201,023 |
2019-01-17 | $50.77 | $51.38 | $50.77 | $51.28 | $46.12 | 38,569 |
2019-01-16 | $50.90 | $51.15 | $50.90 | $51.02 | $45.89 | 168,158 |
2019-01-15 | $50.83 | $50.95 | $50.72 | $50.93 | $45.81 | 278,855 |
2019-01-14 | $50.52 | $50.77 | $50.50 | $50.58 | $45.49 | 72,701 |
2019-01-11 | $50.79 | $50.93 | $50.74 | $50.77 | $45.66 | 238,198 |
2019-01-10 | $50.83 | $51.19 | $50.83 | $51.13 | $45.98 | 38,830 |
2019-01-09 | $50.92 | $51.08 | $50.78 | $50.94 | $45.81 | 169,196 |
2019-01-08 | $50.56 | $50.58 | $50.25 | $50.44 | $45.36 | 241,779 |
2019-01-07 | $49.94 | $50.32 | $49.84 | $50.02 | $44.99 | 182,851 |
2019-01-04 | $49.15 | $49.96 | $49.15 | $49.84 | $44.82 | 76,810 |
2019-01-03 | $48.66 | $48.78 | $48.30 | $48.35 | $43.48 | 122,611 |
2019-01-02 | $48.23 | $48.81 | $48.23 | $48.73 | $43.83 | 186,156 |
2018-12-31 | $49.13 | $49.13 | $48.73 | $48.85 | $43.93 | 668,083 |
2018-12-28 | $48.92 | $48.95 | $48.54 | $48.73 | $43.83 | 1,118,077 |
2018-12-27 | $47.61 | $48.44 | $47.47 | $48.44 | $43.57 | 697,157 |
2018-12-26 | $47.33 | $48.40 | $47.05 | $48.39 | $43.52 | 605,079 |
2018-12-24 | $47.78 | $47.98 | $47.08 | $47.08 | $42.34 | 510,132 |
2018-12-21 | $48.33 | $48.58 | $47.70 | $47.84 | $43.03 | 677,617 |
2018-12-20 | $48.86 | $49.02 | $48.41 | $48.61 | $43.72 | 379,729 |
2018-12-19 | $49.46 | $49.88 | $48.57 | $48.81 | $43.90 | 678,407 |
2018-12-18 | $49.58 | $49.64 | $49.21 | $49.29 | $44.33 | 192,333 |
2018-12-17 | $50.26 | $50.26 | $49.61 | $49.67 | $44.22 | 157,627 |
2018-12-14 | $50.39 | $50.55 | $50.23 | $50.28 | $44.77 | 285,445 |
2018-12-13 | $51.08 | $51.25 | $50.85 | $50.99 | $45.40 | 280,032 |
2018-12-12 | $51.05 | $51.35 | $51.01 | $51.04 | $45.44 | 221,765 |
2018-12-11 | $50.56 | $50.71 | $49.98 | $50.25 | $44.74 | 213,290 |
2018-12-10 | $50.32 | $50.43 | $49.68 | $50.25 | $44.74 | 182,145 |
2018-12-07 | $51.16 | $51.30 | $50.47 | $50.61 | $45.06 | 297,792 |
2018-12-06 | $50.76 | $51.14 | $50.15 | $51.05 | $45.45 | 304,615 |
2018-12-04 | $52.68 | $52.72 | $51.50 | $51.57 | $45.91 | 267,479 |
2018-12-03 | $53.10 | $53.10 | $52.77 | $52.92 | $47.12 | 203,364 |
2018-11-30 | $52.14 | $52.30 | $52.06 | $52.20 | $46.48 | 156,340 |
2018-11-29 | $52.39 | $52.63 | $52.29 | $52.48 | $46.73 | 222,659 |
2018-11-28 | $51.99 | $52.70 | $51.83 | $52.70 | $46.92 | 71,179 |
2018-11-27 | $51.83 | $51.95 | $51.72 | $51.94 | $46.25 | 189,490 |
2018-11-26 | $52.08 | $52.21 | $52.03 | $52.13 | $46.42 | 78,906 |
2018-11-23 | $51.46 | $51.56 | $51.44 | $51.49 | $45.85 | 32,080 |
2018-11-21 | $51.52 | $51.96 | $51.52 | $51.77 | $46.09 | 93,473 |
2018-11-20 | $51.27 | $51.45 | $50.92 | $51.00 | $45.41 | 78,585 |
2018-11-19 | $52.42 | $52.42 | $51.90 | $51.99 | $46.29 | 244,391 |
2018-11-16 | $52.04 | $52.46 | $52.04 | $52.41 | $46.66 | 1,709,862 |
2018-11-15 | $51.89 | $52.49 | $51.72 | $52.31 | $46.58 | 98,206 |
2018-11-14 | $52.59 | $52.59 | $52.00 | $52.39 | $46.65 | 189,551 |
2018-11-13 | $52.14 | $52.55 | $52.03 | $52.25 | $46.52 | 46,527 |
2018-11-12 | $52.53 | $52.53 | $52.01 | $52.01 | $46.31 | 45,419 |
2018-11-09 | $52.91 | $52.98 | $52.68 | $52.87 | $47.07 | 42,627 |
2018-11-08 | $53.59 | $53.72 | $53.15 | $53.30 | $47.46 | 97,909 |
2018-11-07 | $53.58 | $53.73 | $53.42 | $53.69 | $47.80 | 301,328 |
2018-11-06 | $52.83 | $53.11 | $52.83 | $53.11 | $47.29 | 28,477 |
2018-11-05 | $52.79 | $52.98 | $52.71 | $52.89 | $47.09 | 57,450 |
2018-11-02 | $53.29 | $53.31 | $52.64 | $52.89 | $47.09 | 29,116 |
2018-11-01 | $52.57 | $52.81 | $52.43 | $52.79 | $47.00 | 190,484 |
2018-10-31 | $52.13 | $52.35 | $52.09 | $52.13 | $46.42 | 727,249 |
2018-10-30 | $51.20 | $51.68 | $51.17 | $51.68 | $46.01 | 36,382 |
2018-10-29 | $51.78 | $51.83 | $50.86 | $50.87 | $45.29 | 296,573 |
2018-10-26 | $50.95 | $51.55 | $49.52 | $51.26 | $45.64 | 30,175 |
2018-10-25 | $51.31 | $51.82 | $51.27 | $51.52 | $45.87 | 65,721 |
2018-10-24 | $52.18 | $52.18 | $51.01 | $51.01 | $45.42 | 20,530 |
2018-10-23 | $52.05 | $52.64 | $51.77 | $52.52 | $46.76 | 89,072 |
2018-10-22 | $53.25 | $53.25 | $52.93 | $52.97 | $47.16 | 26,015 |
2018-10-19 | $53.19 | $53.49 | $53.19 | $53.23 | $47.39 | 9,587 |
2018-10-18 | $53.60 | $53.60 | $52.83 | $53.10 | $47.28 | 16,741 |
2018-10-17 | $54.02 | $54.02 | $53.59 | $53.79 | $47.89 | 28,726 |
2018-10-16 | $53.90 | $54.22 | $53.84 | $54.14 | $48.20 | 42,362 |
2018-10-15 | $53.21 | $53.42 | $53.15 | $53.34 | $47.49 | 44,735 |
2018-10-12 | $53.61 | $53.61 | $52.83 | $53.18 | $47.35 | 162,561 |
2018-10-11 | $53.73 | $53.86 | $52.90 | $53.24 | $47.40 | 71,487 |
2018-10-10 | $54.84 | $54.84 | $53.78 | $53.87 | $47.96 | 29,663 |
2018-10-09 | $54.68 | $55.14 | $54.68 | $55.11 | $49.07 | 14,408 |
2018-10-08 | $54.94 | $55.25 | $54.83 | $55.20 | $49.15 | 161,991 |
2018-10-05 | $56.49 | $56.49 | $55.24 | $55.59 | $49.50 | 33,632 |
2018-10-04 | $56.25 | $56.25 | $55.65 | $55.90 | $49.77 | 50,186 |
2018-10-03 | $56.76 | $56.76 | $56.52 | $56.57 | $50.37 | 23,623 |
2018-10-02 | $56.72 | $56.72 | $56.46 | $56.56 | $50.36 | 134,646 |
2018-10-01 | $57.05 | $57.12 | $56.90 | $56.99 | $50.74 | 31,167 |
2018-09-28 | $56.75 | $57.05 | $56.72 | $56.75 | $50.53 | 85,768 |
2018-09-27 | $57.19 | $57.43 | $57.17 | $57.18 | $50.92 | 13,994 |
2018-09-26 | $57.49 | $57.62 | $57.34 | $57.34 | $51.05 | 10,520 |
2018-09-25 | $57.55 | $57.58 | $57.34 | $57.40 | $51.11 | 12,341 |
2018-09-24 | $57.36 | $57.36 | $57.11 | $57.17 | $50.90 | 15,608 |
2018-09-21 | $57.50 | $57.50 | $57.37 | $57.38 | $51.09 | 10,333 |
2018-09-20 | $57.30 | $57.44 | $57.18 | $57.44 | $51.14 | 11,904 |
2018-09-19 | $56.64 | $56.84 | $56.64 | $56.80 | $50.57 | 16,320 |
2018-09-18 | $56.37 | $56.63 | $56.37 | $56.57 | $50.37 | 9,964 |
2018-09-17 | $56.18 | $56.25 | $55.96 | $55.96 | $49.83 | 31,227 |
2018-09-14 | $55.98 | $56.03 | $55.79 | $55.85 | $49.73 | 20,855 |
2018-09-13 | $56.01 | $56.01 | $55.77 | $55.82 | $49.70 | 9,437 |
2018-09-12 | $55.33 | $55.57 | $55.32 | $55.52 | $49.43 | 35,473 |
2018-09-11 | $54.88 | $55.23 | $54.88 | $55.22 | $49.17 | 31,533 |
2018-09-10 | $55.32 | $55.32 | $55.14 | $55.21 | $49.16 | 73,996 |
2018-09-07 | $54.77 | $55.06 | $54.73 | $54.78 | $48.77 | 22,021 |
2018-09-06 | $55.33 | $55.50 | $55.05 | $55.24 | $49.18 | 32,986 |
2018-09-05 | $55.59 | $55.61 | $55.28 | $55.44 | $49.36 | 222,401 |
2018-09-04 | $55.73 | $55.86 | $55.61 | $55.80 | $49.68 | 136,086 |
2018-08-31 | $56.54 | $56.74 | $56.13 | $56.37 | $50.19 | 63,361 |
2018-08-30 | $56.93 | $56.97 | $56.73 | $56.77 | $50.55 | 24,040 |
2018-08-29 | $57.00 | $57.30 | $57.00 | $57.25 | $50.98 | 47,317 |
2018-08-28 | $57.31 | $57.31 | $56.98 | $56.98 | $50.73 | 26,697 |
2018-08-27 | $56.84 | $57.10 | $56.84 | $57.05 | $50.80 | 128,867 |
2018-08-24 | $56.27 | $56.50 | $56.27 | $56.34 | $50.16 | 11,868 |
2018-08-23 | $56.18 | $56.27 | $56.06 | $56.06 | $49.91 | 18,456 |
2018-08-22 | $56.48 | $56.56 | $56.42 | $56.45 | $50.26 | 8,203 |
2018-08-21 | $56.24 | $56.42 | $56.17 | $56.30 | $50.13 | 20,066 |
2018-08-20 | $55.79 | $55.99 | $55.79 | $55.93 | $49.80 | 32,231 |
2018-08-17 | $55.19 | $55.71 | $55.19 | $55.57 | $49.48 | 32,749 |
2018-08-16 | $55.19 | $55.40 | $55.19 | $55.23 | $49.18 | 13,699 |
2018-08-15 | $54.91 | $55.03 | $54.59 | $54.92 | $48.90 | 123,653 |
2018-08-14 | $55.59 | $55.69 | $55.42 | $55.60 | $49.50 | 54,021 |
2018-08-13 | $55.66 | $55.73 | $55.38 | $55.44 | $49.36 | 15,372 |
2018-08-10 | $55.88 | $55.92 | $55.59 | $55.77 | $49.66 | 54,291 |
2018-08-09 | $56.94 | $56.95 | $56.81 | $56.81 | $50.58 | 6,719 |
2018-08-08 | $56.84 | $57.02 | $56.81 | $56.95 | $50.71 | 5,133 |
2018-08-07 | $57.12 | $57.19 | $56.81 | $56.92 | $50.68 | 363,778 |
2018-08-06 | $56.48 | $56.73 | $56.48 | $56.70 | $50.48 | 11,448 |
2018-08-03 | $56.64 | $56.90 | $56.64 | $56.89 | $50.65 | 7,064 |
2018-08-02 | $56.64 | $56.89 | $56.64 | $56.89 | $50.65 | 13,899 |
2018-08-01 | $57.29 | $57.29 | $57.10 | $57.26 | $50.98 | 22,199 |
2018-07-31 | $57.54 | $57.64 | $57.32 | $57.38 | $51.09 | 78,105 |
2018-07-30 | $57.58 | $57.61 | $57.40 | $57.40 | $51.10 | 8,038 |
2018-07-27 | $57.56 | $57.67 | $57.31 | $57.42 | $51.13 | 3,692 |
2018-07-26 | $57.31 | $57.42 | $57.28 | $57.28 | $51.00 | 5,581 |
2018-07-25 | $57.11 | $57.61 | $56.94 | $57.61 | $51.29 | 10,228 |
2018-07-24 | $57.12 | $57.41 | $57.07 | $57.11 | $50.85 | 170,325 |
2018-07-23 | $56.76 | $56.76 | $56.69 | $56.70 | $50.48 | 9,911 |
2018-07-20 | $56.78 | $56.83 | $56.73 | $56.78 | $50.56 | 5,287 |
2018-07-19 | $56.35 | $56.54 | $56.28 | $56.49 | $50.30 | 9,088 |
2018-07-18 | $56.58 | $56.70 | $56.52 | $56.64 | $50.43 | 1,988 |
2018-07-17 | $56.43 | $56.73 | $56.43 | $56.62 | $50.41 | 8,341 |
2018-07-16 | $56.64 | $56.64 | $56.47 | $56.57 | $50.37 | 1,479 |
2018-07-13 | $56.38 | $56.56 | $56.38 | $56.55 | $50.35 | 4,608 |
2018-07-12 | $56.32 | $56.44 | $56.32 | $56.37 | $50.19 | 2,311 |
2018-07-11 | $56.26 | $56.38 | $55.89 | $55.97 | $49.83 | 7,398 |
2018-07-10 | $56.87 | $56.99 | $56.87 | $56.95 | $50.71 | 9,072 |
2018-07-09 | $56.85 | $56.88 | $56.75 | $56.85 | $50.62 | 62,245 |
2018-07-06 | $56.20 | $56.47 | $56.18 | $56.47 | $50.28 | 8,386 |
2018-07-05 | $56.03 | $56.12 | $55.83 | $56.09 | $49.94 | 41,154 |
2018-07-03 | $55.77 | $55.78 | $55.46 | $55.46 | $49.38 | 6,731 |
2018-07-02 | $55.20 | $55.39 | $55.20 | $55.39 | $49.32 | 4,206 |
2018-06-29 | $55.97 | $56.19 | $55.93 | $56.00 | $49.86 | 3,948 |
2018-06-28 | $55.29 | $55.59 | $55.23 | $55.53 | $49.44 | 17,193 |
2018-06-27 | $55.94 | $56.11 | $55.31 | $55.42 | $49.34 | 29,771 |
2018-06-26 | $55.91 | $56.02 | $55.84 | $55.88 | $49.75 | 8,287 |
2018-06-25 | $56.20 | $56.20 | $55.72 | $55.84 | $49.72 | 7,832 |
2018-06-22 | $56.69 | $56.79 | $56.54 | $56.70 | $50.48 | 24,285 |
2018-06-21 | $56.25 | $56.25 | $56.00 | $56.02 | $49.88 | 7,943 |
2018-06-20 | $56.51 | $56.51 | $56.28 | $56.43 | $50.24 | 6,403 |
2018-06-19 | $56.06 | $56.31 | $55.91 | $56.28 | $50.11 | 5,756 |
2018-06-18 | $57.66 | $57.93 | $57.66 | $57.93 | $50.64 | 7,276 |
2018-06-15 | $58.23 | $58.33 | $58.11 | $58.32 | $50.98 | 43,710 |
2018-06-14 | $58.83 | $58.91 | $58.72 | $58.72 | $51.33 | 2,338 |
2018-06-13 | $58.94 | $58.97 | $58.59 | $58.61 | $51.23 | 9,072 |
2018-06-12 | $58.95 | $58.95 | $58.62 | $58.66 | $51.28 | 16,913 |
2018-06-11 | $58.83 | $59.15 | $58.83 | $59.08 | $51.64 | 5,044 |
2018-06-08 | $58.57 | $58.74 | $58.47 | $58.74 | $51.35 | 5,986 |
2018-06-07 | $58.98 | $58.98 | $58.59 | $58.62 | $51.24 | 24,665 |
2018-06-06 | $58.61 | $58.97 | $58.57 | $58.92 | $51.50 | 60,846 |
2018-06-05 | $58.47 | $58.47 | $58.36 | $58.42 | $51.07 | 5,134 |
2018-06-04 | $58.66 | $58.73 | $58.46 | $58.48 | $51.12 | 4,899 |
2018-06-01 | $58.21 | $58.28 | $58.15 | $58.24 | $50.91 | 4,509 |
2018-05-31 | $57.98 | $57.98 | $57.71 | $57.76 | $50.49 | 47,224 |
2018-05-30 | $57.59 | $58.16 | $57.59 | $58.10 | $50.79 | 23,755 |
2018-05-29 | $57.52 | $57.66 | $57.10 | $57.30 | $50.09 | 4,444 |
2018-05-25 | $58.38 | $58.50 | $58.35 | $58.39 | $51.04 | 2,535 |
2018-05-24 | $58.84 | $58.84 | $58.62 | $58.78 | $51.38 | 1,882 |
2018-05-23 | $58.83 | $58.97 | $58.72 | $58.97 | $51.55 | 5,502 |
2018-05-22 | $59.73 | $59.77 | $59.52 | $59.53 | $52.04 | 11,437 |
2018-05-21 | $59.50 | $59.64 | $59.48 | $59.64 | $52.13 | 23,355 |
2018-05-18 | $59.20 | $59.23 | $59.02 | $59.20 | $51.74 | 7,135 |
2018-05-17 | $59.33 | $59.47 | $59.31 | $59.35 | $51.88 | 6,968 |
2018-05-16 | $59.20 | $59.37 | $59.16 | $59.34 | $51.87 | 3,852 |
2018-05-15 | $59.03 | $59.33 | $58.97 | $59.20 | $51.75 | 10,507 |
2018-05-14 | $59.73 | $59.81 | $59.68 | $59.68 | $52.16 | 4,884 |
2018-05-11 | $59.55 | $59.59 | $59.48 | $59.53 | $52.04 | 9,884 |
2018-05-10 | $59.19 | $59.38 | $59.11 | $59.33 | $51.86 | 12,465 |
2018-05-09 | $58.76 | $59.06 | $58.76 | $58.99 | $51.56 | 3,441 |
2018-05-08 | $58.64 | $58.82 | $58.64 | $58.81 | $51.41 | 3,930 |
2018-05-07 | $58.92 | $58.96 | $58.76 | $58.76 | $51.36 | 4,146 |
2018-05-04 | $58.19 | $58.80 | $58.19 | $58.76 | $51.36 | 66,040 |
2018-05-03 | $58.65 | $58.70 | $58.29 | $58.57 | $51.19 | 210,614 |
2018-05-02 | $58.86 | $58.95 | $58.59 | $58.59 | $51.21 | 9,041 |
2018-05-01 | $58.55 | $58.61 | $58.40 | $58.53 | $51.16 | 3,535 |
2018-04-30 | $58.80 | $59.03 | $58.69 | $58.77 | $51.37 | 546,302 |
2018-04-27 | $58.89 | $58.97 | $58.67 | $58.75 | $51.35 | 59,690 |
2018-04-26 | $58.95 | $59.04 | $58.83 | $58.92 | $51.50 | 13,326 |
2018-04-25 | $58.59 | $58.73 | $58.43 | $58.66 | $51.28 | 17,291 |
2018-04-24 | $59.14 | $59.15 | $58.64 | $58.79 | $51.39 | 16,035 |
2018-04-23 | $59.05 | $59.11 | $58.92 | $59.07 | $51.63 | 141,968 |
2018-04-20 | $59.14 | $59.22 | $59.07 | $59.13 | $51.69 | 13,632 |
2018-04-19 | $59.58 | $59.63 | $59.29 | $59.41 | $51.93 | 4,418 |
2018-04-18 | $59.64 | $59.67 | $59.52 | $59.61 | $52.11 | 9,571 |
2018-04-17 | $59.23 | $59.39 | $59.23 | $59.39 | $51.91 | 2,523 |
2018-04-16 | $59.06 | $59.06 | $59.04 | $59.04 | $51.61 | 1,159 |
2018-04-13 | $59.03 | $59.03 | $58.76 | $58.76 | $51.36 | 11,088 |
2018-04-12 | $58.65 | $58.91 | $58.65 | $58.91 | $51.49 | 4,112 |
2018-04-11 | $58.73 | $58.90 | $58.61 | $58.61 | $51.23 | 13,686 |
2018-04-10 | $58.77 | $58.94 | $58.73 | $58.86 | $51.45 | 66,716 |
2018-04-09 | $58.36 | $58.52 | $58.15 | $58.15 | $50.83 | 7,859 |
2018-04-06 | $58.19 | $58.23 | $57.75 | $57.79 | $50.51 | 7,222 |
2018-04-05 | $58.06 | $58.30 | $58.04 | $58.22 | $50.89 | 7,744 |
2018-04-04 | $56.86 | $57.77 | $56.86 | $57.76 | $50.49 | 6,228 |
2018-04-03 | $57.50 | $57.64 | $57.39 | $57.64 | $50.38 | 3,650 |
2018-04-02 | $57.82 | $57.82 | $56.87 | $57.25 | $50.04 | 11,799 |
2018-03-29 | $57.93 | $58.23 | $57.78 | $58.09 | $50.78 | 41,608 |
2018-03-28 | $57.51 | $57.71 | $57.49 | $57.53 | $50.29 | 4,888 |
2018-03-27 | $57.79 | $57.79 | $57.15 | $57.22 | $50.02 | 22,154 |
2018-03-26 | $57.49 | $57.61 | $57.17 | $57.61 | $50.36 | 10,612 |
2018-03-23 | $57.41 | $57.49 | $56.72 | $56.72 | $49.58 | 12,539 |
2018-03-22 | $57.77 | $57.87 | $57.34 | $57.34 | $50.12 | 3,096 |
2018-03-21 | $58.21 | $58.52 | $58.12 | $58.42 | $51.07 | 4,128 |
2018-03-20 | $58.11 | $58.25 | $58.09 | $58.17 | $50.85 | 9,366 |
2018-03-19 | $58.45 | $58.45 | $57.95 | $58.20 | $50.87 | 4,871 |
2018-03-16 | $58.58 | $58.77 | $58.58 | $58.64 | $51.26 | 22,112 |
2018-03-15 | $58.76 | $58.98 | $58.68 | $58.75 | $51.35 | 7,988 |
2018-03-14 | $58.92 | $58.92 | $58.65 | $58.72 | $51.33 | 6,510 |
2018-03-13 | $59.17 | $59.17 | $58.49 | $58.57 | $51.20 | 6,571 |
2018-03-12 | $59.06 | $59.06 | $58.96 | $59.01 | $51.58 | 7,661 |
2018-03-09 | $58.75 | $58.91 | $58.75 | $58.89 | $51.48 | 7,851 |
2018-03-08 | $58.61 | $58.61 | $58.36 | $58.54 | $51.17 | 3,216 |
2018-03-07 | $58.30 | $58.43 | $58.03 | $58.39 | $51.04 | 3,779 |
2018-03-06 | $58.42 | $58.55 | $58.33 | $58.44 | $51.08 | 5,953 |
2018-03-05 | $57.26 | $58.02 | $57.26 | $57.95 | $50.65 | 18,577 |
2018-03-02 | $57.23 | $57.75 | $57.13 | $57.69 | $50.43 | 11,299 |
2018-03-01 | $57.86 | $58.19 | $57.26 | $57.55 | $50.31 | 8,901 |
2018-02-28 | $59.07 | $59.07 | $58.29 | $58.29 | $50.95 | 14,192 |
2018-02-27 | $59.48 | $59.51 | $59.00 | $59.00 | $51.57 | 11,356 |
2018-02-26 | $59.63 | $59.87 | $59.49 | $59.75 | $52.23 | 11,348 |
2018-02-23 | $59.07 | $59.40 | $59.04 | $59.35 | $51.88 | 4,978 |
2018-02-22 | $58.84 | $59.12 | $58.76 | $58.82 | $51.42 | 6,636 |
2018-02-21 | $59.07 | $59.29 | $58.54 | $58.54 | $51.17 | 15,863 |
2018-02-20 | $58.97 | $59.19 | $58.83 | $58.83 | $51.42 | 7,624 |
2018-02-16 | $59.26 | $59.55 | $59.21 | $59.33 | $51.86 | 7,976 |
2018-02-15 | $58.90 | $59.18 | $58.82 | $59.17 | $51.72 | 8,788 |
2018-02-14 | $57.61 | $58.74 | $57.59 | $58.73 | $51.33 | 14,002 |
2018-02-13 | $57.53 | $57.77 | $57.49 | $57.71 | $50.44 | 32,532 |
2018-02-12 | $57.44 | $57.97 | $57.44 | $57.87 | $50.58 | 9,169 |
2018-02-09 | $57.13 | $57.14 | $55.93 | $57.10 | $49.91 | 9,908 |
2018-02-08 | $58.36 | $58.36 | $56.81 | $56.81 | $49.66 | 60,774 |
2018-02-07 | $58.43 | $58.81 | $58.28 | $58.32 | $50.98 | 36,866 |
2018-02-06 | $57.59 | $58.98 | $57.59 | $58.98 | $51.56 | 171,471 |
2018-02-05 | $59.32 | $59.42 | $57.62 | $57.70 | $50.44 | 17,669 |
2018-02-02 | $60.85 | $60.96 | $60.07 | $60.08 | $52.52 | 70,575 |
2018-02-01 | $61.23 | $61.56 | $61.23 | $61.45 | $53.71 | 6,368 |
2018-01-31 | $61.57 | $61.60 | $61.27 | $61.32 | $53.60 | 35,429 |
2018-01-30 | $61.58 | $61.64 | $61.34 | $61.44 | $53.71 | 14,697 |
2018-01-29 | $61.99 | $62.02 | $61.84 | $61.93 | $54.13 | 14,611 |
2018-01-26 | $62.23 | $62.47 | $62.23 | $62.47 | $54.61 | 21,418 |
2018-01-25 | $62.27 | $62.34 | $61.83 | $61.86 | $54.07 | 27,562 |
2018-01-24 | $62.34 | $62.35 | $61.92 | $62.15 | $54.33 | 13,107 |
2018-01-23 | $61.80 | $61.96 | $61.72 | $61.96 | $54.16 | 109,186 |
2018-01-22 | $61.52 | $61.74 | $61.42 | $61.67 | $53.90 | 68,310 |
2018-01-19 | $61.45 | $61.45 | $61.19 | $61.37 | $53.65 | 18,251 |
2018-01-18 | $61.02 | $61.19 | $60.94 | $61.14 | $53.44 | 6,950 |
2018-01-17 | $61.09 | $61.47 | $60.96 | $61.26 | $53.55 | 144,144 |
2018-01-16 | $61.11 | $61.19 | $60.95 | $60.98 | $53.30 | 2,913 |
2018-01-12 | $60.69 | $60.93 | $60.67 | $60.93 | $53.26 | 6,804 |
2018-01-11 | $60.08 | $60.36 | $60.08 | $60.36 | $52.76 | 5,144 |
2018-01-10 | $60.07 | $60.09 | $59.94 | $59.94 | $52.40 | 4,755 |
2018-01-09 | $60.00 | $60.13 | $59.96 | $60.13 | $52.56 | 6,003 |
2018-01-08 | $60.00 | $60.02 | $59.96 | $60.00 | $52.45 | 9,608 |
2018-01-05 | $59.91 | $60.10 | $59.86 | $60.08 | $52.52 | 112,396 |
2018-01-04 | $59.67 | $59.79 | $59.45 | $59.79 | $52.26 | 90,808 |
2018-01-03 | $58.95 | $59.20 | $58.95 | $59.08 | $51.64 | 142,497 |
2018-01-02 | $58.64 | $58.80 | $58.60 | $58.80 | $51.39 | 283,154 |
2017-12-29 | $58.67 | $58.69 | $58.50 | $58.50 | $51.14 | 15,226 |
2017-12-28 | $58.57 | $58.62 | $58.39 | $58.40 | $51.05 | 317,006 |
2017-12-27 | $58.41 | $58.49 | $58.34 | $58.34 | $51.00 | 4,528 |
2017-12-26 | $58.14 | $58.35 | $58.14 | $58.25 | $50.92 | 3,531 |
2017-12-22 | $58.21 | $58.21 | $58.04 | $58.12 | $50.80 | 20,779 |
2017-12-21 | $58.05 | $58.27 | $58.05 | $58.18 | $50.86 | 6,227 |
2017-12-20 | $58.09 | $58.10 | $57.89 | $57.91 | $50.62 | 5,850 |
2017-12-19 | $58.09 | $58.09 | $57.91 | $58.01 | $50.71 | 1,041,524 |
2017-12-18 | $58.24 | $58.50 | $58.24 | $58.33 | $50.79 | 139,161 |
2017-12-15 | $57.71 | $57.71 | $57.54 | $57.59 | $50.15 | 3,291 |
2017-12-14 | $57.87 | $57.93 | $57.68 | $57.68 | $50.22 | 48,055 |
2017-12-13 | $57.90 | $58.03 | $57.67 | $57.88 | $50.40 | 53,619 |
2017-12-12 | $57.66 | $57.86 | $57.65 | $57.65 | $50.20 | 12,234 |
2017-12-11 | $57.76 | $57.83 | $57.73 | $57.76 | $50.29 | 5,585 |
2017-12-08 | $57.62 | $57.71 | $57.54 | $57.69 | $50.23 | 15,602 |
2017-12-07 | $57.27 | $57.52 | $57.27 | $57.32 | $49.91 | 13,772 |
2017-12-06 | $57.22 | $57.35 | $57.20 | $57.25 | $49.85 | 4,064 |
2017-12-05 | $57.59 | $57.66 | $57.40 | $57.43 | $50.01 | 17,185 |
2017-12-04 | $57.82 | $57.87 | $57.42 | $57.42 | $50.00 | 32,792 |
2017-12-01 | $57.78 | $57.85 | $57.56 | $57.73 | $50.26 | 70,507 |
2017-11-30 | $57.92 | $58.01 | $57.77 | $57.79 | $50.32 | 22,722 |
2017-11-29 | $57.94 | $57.94 | $57.65 | $57.69 | $50.23 | 1,139,097 |
2017-11-28 | $57.79 | $57.94 | $57.73 | $57.90 | $50.42 | 22,161 |
2017-11-27 | $57.93 | $58.02 | $57.66 | $57.71 | $50.25 | 27,999 |
2017-11-24 | $58.00 | $58.05 | $57.98 | $58.01 | $50.51 | 2,827 |
2017-11-22 | $57.68 | $57.69 | $57.45 | $57.61 | $50.16 | 45,998 |
2017-11-21 | $57.32 | $57.47 | $57.32 | $57.41 | $49.99 | 7,493 |
2017-11-20 | $57.04 | $57.13 | $56.98 | $57.00 | $49.63 | 10,803 |
2017-11-17 | $56.87 | $56.98 | $56.87 | $56.87 | $49.52 | 10,894 |
2017-11-16 | $56.94 | $57.09 | $56.94 | $57.06 | $49.68 | 8,158 |
2017-11-15 | $56.31 | $56.60 | $56.31 | $56.60 | $49.28 | 1,901 |
2017-11-14 | $56.74 | $56.88 | $56.70 | $56.83 | $49.48 | 3,688 |
2017-11-13 | $56.56 | $56.90 | $56.56 | $56.83 | $49.48 | 9,344 |
2017-11-10 | $57.16 | $57.19 | $57.00 | $57.16 | $49.77 | 7,327 |
2017-11-09 | $57.09 | $57.32 | $56.99 | $57.32 | $49.91 | 10,594 |
2017-11-08 | $57.54 | $57.68 | $57.54 | $57.63 | $50.18 | 7,525 |
2017-11-07 | $57.50 | $57.52 | $57.34 | $57.44 | $50.01 | 5,754 |
2017-11-06 | $57.42 | $57.59 | $57.38 | $57.56 | $50.12 | 17,121 |
2017-11-03 | $57.56 | $57.56 | $57.40 | $57.50 | $50.07 | 1,956 |
2017-11-02 | $57.44 | $57.48 | $57.44 | $57.47 | $50.04 | 7,036 |
2017-11-01 | $57.62 | $57.64 | $57.40 | $57.40 | $49.98 | 90,258 |
2017-10-31 | $57.28 | $57.46 | $57.09 | $57.46 | $50.03 | 12,096,177 |
2017-10-30 | $56.97 | $57.09 | $56.97 | $57.09 | $49.71 | 2,283 |
2017-10-27 | $56.66 | $56.86 | $56.65 | $56.86 | $49.51 | 1,904 |
2017-10-26 | $56.92 | $56.95 | $56.77 | $56.77 | $49.43 | 4,797 |
2017-10-25 | $57.02 | $57.02 | $56.69 | $56.77 | $49.43 | 2,177 |
2017-10-24 | $57.01 | $57.07 | $57.01 | $57.07 | $49.69 | 2,753 |
2017-10-23 | $56.99 | $56.99 | $56.91 | $56.91 | $49.55 | 3,233 |
2017-10-20 | $57.07 | $57.07 | $56.90 | $57.04 | $49.67 | 3,691 |
2017-10-19 | $56.95 | $57.02 | $56.95 | $56.98 | $49.61 | 966 |
2017-10-18 | $57.16 | $57.24 | $57.16 | $57.20 | $49.81 | 4,364 |
2017-10-17 | $57.11 | $57.11 | $57.01 | $57.04 | $49.67 | 7,069 |
2017-10-16 | $57.26 | $57.32 | $57.25 | $57.27 | $49.87 | 1,556 |
2017-10-13 | $57.33 | $57.40 | $57.22 | $57.32 | $49.91 | 22,809 |
2017-10-12 | $56.88 | $57.02 | $56.88 | $57.02 | $49.65 | 700 |
2017-10-11 | $56.88 | $57.00 | $56.88 | $56.97 | $49.61 | 1,891 |
2017-10-10 | $56.69 | $56.72 | $56.65 | $56.72 | $49.39 | 4,912 |
2017-10-09 | $56.40 | $56.40 | $56.33 | $56.34 | $49.06 | 1,957 |
2017-10-06 | $56.20 | $56.34 | $56.20 | $56.34 | $49.06 | 1,581 |
2017-10-05 | $56.26 | $56.41 | $56.26 | $56.41 | $49.12 | 16,492 |
2017-10-04 | $56.36 | $56.36 | $56.36 | $56.36 | $49.07 | 8 |
2017-10-03 | $56.40 | $56.41 | $56.36 | $56.36 | $49.07 | 718 |
2017-10-02 | $56.17 | $56.19 | $56.17 | $56.19 | $48.93 | 807 |
2017-09-29 | $56.39 | $56.42 | $56.25 | $56.27 | $49.00 | 345,282 |
2017-09-28 | $56.31 | $56.32 | $56.27 | $56.28 | $49.00 | 1,397 |
2017-09-27 | $56.00 | $56.09 | $56.00 | $56.09 | $48.84 | 309 |
2017-09-26 | $56.00 | $56.02 | $55.88 | $55.98 | $48.74 | 3,776 |
2017-09-25 | $56.27 | $56.27 | $56.13 | $56.19 | $48.93 | 5,099 |
2017-09-22 | $56.37 | $56.48 | $56.37 | $56.39 | $49.10 | 5,139 |
2017-09-21 | $56.19 | $56.34 | $56.19 | $56.30 | $49.02 | 7,288 |
2017-09-20 | $56.58 | $56.58 | $56.16 | $56.28 | $49.01 | 4,175 |
2017-09-19 | $56.43 | $56.48 | $56.39 | $56.48 | $49.18 | 707 |
2017-09-18 | $56.29 | $56.29 | $56.18 | $56.18 | $48.92 | 3,049 |
2017-09-15 | $56.19 | $56.19 | $56.10 | $56.17 | $48.91 | 6,523 |
2017-09-14 | $55.96 | $56.05 | $55.96 | $56.05 | $48.80 | 2,555 |
2017-09-13 | $56.18 | $56.18 | $55.93 | $55.96 | $48.73 | 4,837 |
2017-09-12 | $57.16 | $57.16 | $56.20 | $56.20 | $48.94 | 5,584 |
2017-09-11 | $56.07 | $56.21 | $56.07 | $56.21 | $48.94 | 82,054 |
2017-09-08 | $55.77 | $55.78 | $55.74 | $55.74 | $48.53 | 1,108 |
2017-09-07 | $55.72 | $55.72 | $55.61 | $55.65 | $48.46 | 7,537 |
2017-09-06 | $55.25 | $55.42 | $55.12 | $55.39 | $48.23 | 337,688 |
2017-09-05 | $55.18 | $55.18 | $55.12 | $55.12 | $47.99 | 804 |
2017-09-01 | $55.22 | $55.36 | $55.22 | $55.29 | $48.14 | 4,335 |
2017-08-31 | $54.96 | $55.22 | $54.96 | $55.19 | $48.06 | 3,280 |
2017-08-30 | $54.70 | $54.74 | $54.60 | $54.69 | $47.62 | 5,309 |
2017-08-29 | $54.70 | $54.91 | $54.70 | $54.80 | $47.72 | 977 |
2017-08-28 | $54.98 | $54.99 | $54.98 | $54.99 | $47.88 | 684 |
2017-08-25 | $54.99 | $55.02 | $54.94 | $55.02 | $47.91 | 1,572 |
2017-08-24 | $54.83 | $54.83 | $54.69 | $54.69 | $47.62 | 3,577 |
2017-08-23 | $54.74 | $54.77 | $54.73 | $54.77 | $47.69 | 1,753 |
2017-08-22 | $54.71 | $54.71 | $54.71 | $54.71 | $47.64 | 971 |
2017-08-21 | $54.53 | $54.53 | $54.49 | $54.49 | $47.45 | 1,532 |
2017-08-18 | $54.44 | $54.61 | $54.38 | $54.54 | $47.49 | 5,991 |
2017-08-17 | $54.76 | $54.78 | $54.39 | $54.39 | $47.36 | 2,954 |
2017-08-16 | $54.77 | $54.95 | $54.77 | $54.95 | $47.85 | 1,632 |
2017-08-15 | $54.57 | $54.60 | $54.38 | $54.59 | $47.53 | 12,636 |
2017-08-14 | $54.70 | $54.80 | $54.70 | $54.80 | $47.72 | 955 |
2017-08-11 | $54.30 | $54.43 | $54.22 | $54.38 | $47.35 | 4,313 |
2017-08-10 | $54.81 | $54.81 | $54.28 | $54.28 | $47.26 | 7,068 |
2017-08-09 | $54.92 | $55.11 | $54.92 | $55.08 | $47.96 | 3,196 |
2017-08-08 | $55.39 | $55.39 | $55.19 | $55.19 | $48.06 | 11,188 |
2017-08-07 | $55.35 | $55.42 | $55.32 | $55.36 | $48.20 | 4,200 |
2017-08-04 | $55.35 | $55.43 | $55.35 | $55.42 | $48.25 | 502 |
2017-08-03 | $55.48 | $55.48 | $55.36 | $55.36 | $48.20 | 12,190 |
2017-08-02 | $55.41 | $55.41 | $55.41 | $55.41 | $48.25 | 25 |
2017-08-01 | $55.57 | $55.57 | $55.40 | $55.41 | $48.25 | 151,597 |
2017-07-31 | $55.00 | $55.10 | $54.94 | $55.10 | $47.98 | 14,477 |
2017-07-28 | $54.85 | $54.93 | $54.85 | $54.90 | $47.80 | 69,226 |
2017-07-27 | $55.15 | $55.15 | $54.87 | $54.87 | $47.78 | 3,532 |
2017-07-26 | $54.79 | $54.79 | $54.79 | $54.79 | $47.71 | 386,012 |
2017-07-25 | $54.91 | $54.91 | $54.72 | $54.73 | $47.65 | 720,066 |
2017-07-24 | $54.63 | $54.64 | $54.49 | $54.64 | $47.58 | 32,545 |
2017-07-21 | $54.72 | $54.75 | $54.52 | $54.72 | $47.65 | 178,224 |
2017-07-20 | $54.83 | $54.99 | $54.83 | $54.99 | $47.88 | 4,694 |
2017-07-19 | $54.74 | $54.75 | $54.74 | $54.75 | $47.67 | 1,003 |
2017-07-18 | $54.42 | $54.49 | $54.42 | $54.44 | $47.40 | 1,024 |
2017-07-17 | $54.53 | $54.53 | $54.53 | $54.53 | $47.48 | 0 |
2017-07-14 | $54.35 | $54.53 | $54.35 | $54.53 | $47.48 | 1,541 |
2017-07-13 | $54.00 | $54.01 | $54.00 | $54.01 | $47.03 | 716 |
2017-07-12 | $53.93 | $54.08 | $53.91 | $54.00 | $47.02 | 12,743 |
2017-07-11 | $53.30 | $53.34 | $53.30 | $53.34 | $46.45 | 1,118 |
2017-07-10 | $53.30 | $53.30 | $53.30 | $53.30 | $46.41 | 290 |
2017-07-07 | $53.17 | $53.33 | $53.10 | $53.32 | $46.43 | 1,152 |
2017-07-06 | $53.23 | $53.23 | $53.22 | $53.22 | $46.34 | 621 |
2017-07-05 | $54.50 | $54.50 | $54.50 | $54.50 | $47.45 | 7 |
2017-07-03 | $54.50 | $54.50 | $54.50 | $54.50 | $47.45 | 214 |
2017-06-30 | $53.61 | $53.61 | $53.61 | $53.61 | $46.68 | 103 |
2017-06-29 | $53.67 | $53.67 | $53.50 | $53.54 | $46.62 | 1,403 |
2017-06-28 | $53.78 | $53.99 | $53.78 | $53.99 | $47.01 | 1,016 |
2017-06-27 | $53.61 | $53.61 | $53.61 | $53.61 | $46.68 | 426 |
2017-06-26 | $53.51 | $53.51 | $53.51 | $53.51 | $46.59 | 19 |
2017-06-23 | $53.51 | $53.51 | $53.51 | $53.51 | $46.59 | 337 |
2017-06-22 | $53.39 | $53.39 | $53.39 | $53.39 | $46.49 | 611 |
2017-06-21 | $53.32 | $53.32 | $53.30 | $53.30 | $46.41 | 1,103 |
2017-06-20 | $53.64 | $53.64 | $53.64 | $53.64 | $46.71 | 103 |
2017-06-19 | $54.52 | $54.52 | $54.44 | $54.44 | $46.81 | 1,719 |
2017-06-16 | $53.82 | $53.82 | $53.82 | $53.82 | $46.28 | 110 |
2017-06-15 | $53.60 | $53.82 | $53.60 | $53.82 | $46.28 | 1,641 |
2017-06-14 | $54.54 | $54.55 | $54.27 | $54.27 | $46.67 | 2,286 |
2017-06-13 | $54.41 | $54.44 | $54.41 | $54.44 | $46.81 | 1,177 |
2017-06-12 | $54.07 | $54.07 | $53.88 | $53.96 | $46.40 | 1,021 |
2017-06-09 | $54.14 | $54.15 | $54.10 | $54.15 | $46.56 | 788 |
2017-06-08 | $54.30 | $54.31 | $54.27 | $54.27 | $46.67 | 1,413 |
2017-06-07 | $54.53 | $54.53 | $54.53 | $54.53 | $46.89 | 93 |
2017-06-06 | $54.53 | $54.53 | $54.53 | $54.53 | $46.89 | 321 |
2017-06-05 | $54.66 | $54.69 | $54.66 | $54.69 | $47.03 | 4,350 |
2017-06-02 | $54.73 | $54.87 | $54.73 | $54.87 | $47.18 | 951 |
2017-06-01 | $54.35 | $54.37 | $54.35 | $54.37 | $46.75 | 1,367 |
2017-05-31 | $53.98 | $53.98 | $53.98 | $53.98 | $46.42 | 284 |
2017-05-30 | $53.86 | $53.93 | $53.86 | $53.92 | $46.36 | 2,409 |
2017-05-26 | $53.91 | $53.93 | $53.89 | $53.93 | $46.37 | 304 |
2017-05-25 | $54.07 | $54.11 | $54.07 | $54.09 | $46.51 | 2,353 |
2017-05-24 | $53.94 | $54.16 | $53.92 | $54.16 | $46.57 | 3,529 |
2017-05-23 | $54.04 | $54.04 | $54.04 | $54.04 | $46.47 | 296 |
2017-05-22 | $54.04 | $54.05 | $54.04 | $54.05 | $46.48 | 1,909 |
2017-05-19 | $53.92 | $53.92 | $53.92 | $53.92 | $46.36 | 300 |
2017-05-18 | $53.30 | $53.36 | $53.25 | $53.33 | $45.86 | 5,434 |
2017-05-17 | $53.63 | $53.63 | $53.25 | $53.25 | $45.79 | 3,553 |
2017-05-16 | $53.89 | $53.89 | $53.85 | $53.85 | $46.30 | 511 |
2017-05-15 | $53.24 | $53.24 | $53.24 | $53.24 | $45.78 | 78 |
2017-05-12 | $53.16 | $53.26 | $53.16 | $53.24 | $45.78 | 967 |
2017-05-11 | $53.00 | $53.00 | $52.94 | $52.99 | $45.56 | 1,835 |
2017-05-10 | $53.12 | $53.13 | $53.12 | $53.13 | $45.68 | 3,631 |
2017-05-09 | $53.19 | $53.19 | $53.02 | $53.02 | $45.59 | 2,717 |
2017-05-08 | $53.24 | $53.24 | $53.24 | $53.24 | $45.78 | 237 |
2017-05-05 | $53.37 | $53.49 | $53.37 | $53.49 | $45.99 | 444 |
2017-05-04 | $52.89 | $52.89 | $52.89 | $52.89 | $45.48 | 580 |
2017-05-03 | $52.75 | $52.75 | $52.75 | $52.75 | $45.36 | 41 |
2017-05-02 | $52.75 | $52.75 | $52.75 | $52.75 | $45.36 | 1,450 |
2017-05-01 | $52.55 | $52.57 | $52.48 | $52.54 | $45.18 | 1,828 |
2017-04-28 | $52.37 | $52.37 | $52.36 | $52.36 | $45.02 | 1,059 |
2017-04-27 | $52.09 | $52.09 | $52.09 | $52.09 | $44.79 | 21 |
2017-04-26 | $52.09 | $52.09 | $52.09 | $52.09 | $44.79 | 84 |
2017-04-25 | $52.09 | $52.09 | $52.09 | $52.09 | $44.79 | 10 |
2017-04-24 | $52.09 | $52.09 | $52.09 | $52.09 | $44.79 | 221 |
2017-04-21 | $50.95 | $50.95 | $50.94 | $50.95 | $43.81 | 1,146 |
2017-04-20 | $51.08 | $51.08 | $51.04 | $51.04 | $43.89 | 1,101 |
2017-04-19 | $50.88 | $50.88 | $50.88 | $50.88 | $43.75 | 181 |
2017-04-18 | $50.71 | $50.71 | $50.71 | $50.71 | $43.60 | 210 |
2017-04-17 | $51.04 | $51.04 | $51.04 | $51.04 | $43.89 | 828 |
2017-04-13 | $50.84 | $50.84 | $50.79 | $50.80 | $43.68 | 2,400 |
2017-04-12 | $51.01 | $51.01 | $51.01 | $51.01 | $43.86 | 885 |
2017-04-11 | $50.83 | $50.83 | $50.83 | $50.83 | $43.71 | 0 |
2017-04-10 | $50.83 | $50.83 | $50.83 | $50.83 | $43.71 | 307 |
2017-04-07 | $50.94 | $50.94 | $50.94 | $50.94 | $43.80 | 0 |
2017-04-06 | $50.94 | $50.94 | $50.94 | $50.94 | $43.80 | 0 |
2017-04-05 | $50.94 | $50.94 | $50.94 | $50.94 | $43.80 | 304 |
2017-04-04 | $50.78 | $50.78 | $50.78 | $50.78 | $43.67 | 4 |
2017-04-03 | $50.79 | $50.79 | $50.78 | $50.78 | $43.67 | 1,098 |
2017-03-31 | $51.15 | $51.15 | $51.10 | $51.10 | $43.94 | 717 |
2017-03-30 | $51.22 | $51.22 | $51.22 | $51.22 | $44.04 | 70 |
2017-03-29 | $51.22 | $51.22 | $51.22 | $51.22 | $44.04 | 155 |
2017-03-28 | $50.93 | $50.93 | $50.93 | $50.93 | $43.79 | 45 |
2017-03-27 | $50.93 | $50.93 | $50.93 | $50.93 | $43.79 | 329 |
2017-03-24 | $51.00 | $51.00 | $50.94 | $50.95 | $43.81 | 1,716 |
2017-03-23 | $50.64 | $50.70 | $50.64 | $50.70 | $43.60 | 325 |
iShares Core MSCI International Developed Markets ETF (IDEV) News Headlines
Recent iShares Core MSCI International Developed Markets ETF (IDEV) News
Similar Companies to iShares Core MSCI International Developed Markets ETF (IDEV) 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 | -- | -- | -- |