BTC iShares Core MSCI EAFE ETF (IEFA) Exchange: BATS
Data as of April 23, 2024
$73.44 ($0.26) 0.36%
BTC iShares Core MSCI EAFE ETF - Daily Information
Click for more stock information on BTC iShares Core MSCI EAFE ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $73.15 |
Previous Close | $73.44 |
High | $73.58 |
Low | $72.97 |
Adjusted Open | $73.15 |
Previous Adjusted Close | $73.44 |
Adjusted High | $73.58 |
Adjusted Low | $72.97 |
About BTC iShares Core MSCI EAFE ETF (IEFA)
The Fund seeks to track the investment results of the MSCI EAFE IMI Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for international stock performance. The Underlying Index is designed to measure large-, mid- and small-capitalization equity market performance and includes stocks from Europe, Australasia and the Far East and, as of July 31, 2019, consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, 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 BTC iShares Core MSCI EAFE ETF (IEFA)
Historical Stock Data for BTC iShares Core MSCI EAFE ETF (IEFA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-05 | $73.15 | $73.58 | $72.97 | $73.44 | $73.44 | 9,047,264 |
2024-04-04 | $74.34 | $74.34 | $73.13 | $73.18 | $73.18 | 7,985,474 |
2024-04-03 | $73.25 | $73.91 | $73.25 | $73.80 | $73.80 | 7,478,421 |
2024-04-02 | $73.29 | $73.38 | $73.13 | $73.37 | $73.37 | 8,100,083 |
2024-04-01 | $74.11 | $74.23 | $73.73 | $73.89 | $73.89 | 7,186,747 |
2024-03-28 | $74.13 | $74.33 | $74.10 | $74.22 | $74.22 | 9,090,972 |
2024-03-27 | $74.10 | $74.43 | $74.05 | $74.43 | $74.43 | 7,348,461 |
2024-03-26 | $74.16 | $74.23 | $73.94 | $73.96 | $73.96 | 9,437,443 |
2024-03-25 | $73.76 | $74.10 | $73.76 | $73.84 | $73.84 | 8,627,481 |
2024-03-22 | $74.11 | $74.18 | $73.92 | $73.98 | $73.98 | 8,579,530 |
2024-03-21 | $74.25 | $74.36 | $74.13 | $74.17 | $74.17 | 7,712,064 |
2024-03-20 | $73.36 | $74.25 | $73.32 | $74.18 | $74.18 | 9,611,435 |
2024-03-19 | $73.25 | $73.61 | $73.13 | $73.40 | $73.40 | 8,155,682 |
2024-03-18 | $73.53 | $73.53 | $73.22 | $73.29 | $73.29 | 8,638,024 |
2024-03-15 | $73.41 | $73.48 | $73.06 | $73.30 | $73.30 | 13,007,649 |
2024-03-14 | $73.82 | $73.84 | $72.97 | $73.26 | $73.26 | 12,486,060 |
2024-03-13 | $73.72 | $73.96 | $73.67 | $73.78 | $73.78 | 6,692,646 |
2024-03-12 | $73.35 | $73.81 | $73.07 | $73.81 | $73.81 | 6,455,898 |
2024-03-11 | $73.17 | $73.26 | $72.89 | $73.23 | $73.23 | 7,949,208 |
2024-03-08 | $74.16 | $74.24 | $73.58 | $73.68 | $73.68 | 9,262,966 |
2024-03-07 | $73.59 | $74.01 | $73.55 | $73.90 | $73.90 | 6,822,618 |
2024-03-06 | $72.98 | $73.29 | $72.88 | $73.07 | $73.07 | 11,538,292 |
2024-03-05 | $72.37 | $72.61 | $71.97 | $72.16 | $72.16 | 8,813,964 |
2024-03-04 | $72.23 | $72.45 | $72.18 | $72.31 | $72.31 | 11,302,625 |
2024-03-01 | $72.12 | $72.55 | $71.82 | $72.50 | $72.50 | 8,342,804 |
2024-02-29 | $71.99 | $72.10 | $71.46 | $71.80 | $71.80 | 7,887,817 |
2024-02-28 | $71.57 | $71.73 | $71.51 | $71.60 | $71.60 | 8,482,453 |
2024-02-27 | $71.87 | $72.09 | $71.84 | $72.03 | $72.03 | 5,301,635 |
2024-02-26 | $71.96 | $71.99 | $71.69 | $71.84 | $71.84 | 6,250,435 |
2024-02-23 | $71.93 | $72.05 | $71.82 | $71.93 | $71.93 | 6,505,904 |
2024-02-22 | $71.67 | $71.89 | $71.55 | $71.85 | $71.85 | 7,965,928 |
2024-02-21 | $70.90 | $71.12 | $70.76 | $71.08 | $71.08 | 9,239,701 |
2024-02-20 | $71.20 | $71.27 | $70.85 | $71.05 | $71.05 | 7,521,405 |
2024-02-16 | $70.68 | $71.07 | $70.53 | $70.77 | $70.77 | 7,993,978 |
2024-02-15 | $70.22 | $70.69 | $70.21 | $70.68 | $70.68 | 9,119,438 |
2024-02-14 | $69.57 | $69.93 | $69.53 | $69.91 | $69.91 | 9,028,032 |
2024-02-13 | $69.45 | $69.54 | $68.88 | $69.12 | $69.12 | 10,031,121 |
2024-02-12 | $70.05 | $70.44 | $70.05 | $70.22 | $70.22 | 6,279,225 |
2024-02-09 | $69.85 | $70.12 | $69.70 | $70.11 | $70.11 | 6,378,554 |
2024-02-08 | $69.85 | $69.90 | $69.63 | $69.85 | $69.85 | 13,847,086 |
2024-02-07 | $70.01 | $70.08 | $69.81 | $69.96 | $69.96 | 6,645,660 |
2024-02-06 | $69.56 | $70.02 | $69.53 | $70.00 | $70.00 | 8,012,343 |
2024-02-05 | $69.54 | $69.72 | $69.20 | $69.57 | $69.57 | 7,418,815 |
2024-02-02 | $70.00 | $70.03 | $69.66 | $69.98 | $69.98 | 7,944,437 |
2024-02-01 | $70.04 | $70.58 | $69.88 | $70.55 | $70.55 | 14,525,731 |
2024-01-31 | $70.50 | $70.74 | $69.76 | $69.87 | $69.87 | 11,637,402 |
2024-01-30 | $70.22 | $70.30 | $69.95 | $70.21 | $70.21 | 6,674,445 |
2024-01-29 | $69.89 | $70.40 | $69.79 | $70.32 | $70.32 | 7,975,508 |
2024-01-26 | $69.97 | $70.10 | $69.86 | $69.94 | $69.94 | 7,086,951 |
2024-01-25 | $69.64 | $69.65 | $69.29 | $69.63 | $69.63 | 9,069,800 |
2024-01-24 | $69.84 | $69.89 | $69.43 | $69.45 | $69.45 | 7,621,018 |
2024-01-23 | $68.79 | $68.97 | $68.61 | $68.95 | $68.95 | 8,279,494 |
2024-01-22 | $69.09 | $69.32 | $69.00 | $69.13 | $69.13 | 8,533,678 |
2024-01-19 | $68.53 | $68.89 | $68.28 | $68.89 | $68.89 | 7,225,850 |
2024-01-18 | $68.43 | $68.75 | $68.28 | $68.75 | $68.75 | 8,461,923 |
2024-01-17 | $67.88 | $68.16 | $67.64 | $68.14 | $68.14 | 9,759,414 |
2024-01-16 | $69.16 | $69.23 | $68.66 | $68.80 | $68.80 | 10,475,733 |
2024-01-12 | $70.19 | $70.43 | $69.90 | $70.03 | $70.03 | 7,062,527 |
2024-01-11 | $69.94 | $70.02 | $69.12 | $69.74 | $69.74 | 7,859,029 |
2024-01-10 | $69.59 | $69.88 | $69.56 | $69.77 | $69.77 | 7,674,172 |
2024-01-09 | $69.37 | $69.51 | $69.25 | $69.38 | $69.38 | 6,206,069 |
2024-01-08 | $69.32 | $69.96 | $69.29 | $69.96 | $69.96 | 7,822,319 |
2024-01-05 | $69.06 | $69.80 | $68.99 | $69.20 | $69.20 | 7,229,187 |
2024-01-04 | $69.01 | $69.51 | $69.01 | $69.19 | $69.19 | 7,027,898 |
2024-01-03 | $68.88 | $69.20 | $68.67 | $69.01 | $69.01 | 7,783,657 |
2024-01-02 | $69.64 | $69.91 | $69.48 | $69.58 | $69.58 | 9,527,327 |
2023-12-29 | $70.39 | $70.58 | $70.18 | $70.35 | $70.35 | 7,727,481 |
2023-12-28 | $70.48 | $70.66 | $70.27 | $70.33 | $70.33 | 8,587,189 |
2023-12-27 | $70.14 | $70.51 | $70.11 | $70.47 | $70.47 | 7,137,519 |
2023-12-26 | $69.91 | $70.17 | $69.76 | $70.08 | $70.08 | 5,142,640 |
2023-12-22 | $69.87 | $69.98 | $69.58 | $69.80 | $69.80 | 7,607,188 |
2023-12-21 | $69.29 | $69.73 | $69.15 | $69.73 | $69.73 | 9,082,166 |
2023-12-20 | $69.26 | $69.44 | $68.50 | $68.54 | $68.54 | 10,995,148 |
2023-12-19 | $69.98 | $70.24 | $69.98 | $70.19 | $69.21 | 7,043,933 |
2023-12-18 | $69.69 | $69.75 | $69.39 | $69.57 | $68.60 | 7,719,529 |
2023-12-15 | $69.76 | $69.89 | $69.38 | $69.39 | $68.42 | 8,283,318 |
2023-12-14 | $69.93 | $70.35 | $69.78 | $70.08 | $69.10 | 11,589,693 |
2023-12-13 | $68.52 | $69.54 | $68.19 | $69.48 | $69.48 | 7,296,318 |
2023-12-12 | $68.26 | $68.46 | $68.02 | $68.44 | $68.44 | 6,907,587 |
2023-12-11 | $68.15 | $68.42 | $68.09 | $68.35 | $68.35 | 7,026,268 |
2023-12-08 | $67.86 | $68.33 | $67.85 | $68.25 | $68.25 | 8,136,780 |
2023-12-07 | $67.85 | $68.26 | $67.59 | $68.05 | $68.05 | 9,721,539 |
2023-12-06 | $68.17 | $68.31 | $67.70 | $67.72 | $67.72 | 8,276,107 |
2023-12-05 | $67.53 | $67.73 | $67.37 | $67.51 | $67.51 | 7,593,801 |
2023-12-04 | $67.59 | $67.88 | $67.47 | $67.71 | $67.71 | 9,911,475 |
2023-12-01 | $67.50 | $68.32 | $67.46 | $68.26 | $68.26 | 11,388,463 |
2023-11-30 | $67.59 | $67.72 | $67.31 | $67.55 | $67.55 | 10,333,144 |
2023-11-29 | $67.68 | $67.91 | $67.48 | $67.64 | $67.64 | 7,057,647 |
2023-11-28 | $67.31 | $67.70 | $67.19 | $67.48 | $67.48 | 5,623,545 |
2023-11-27 | $67.48 | $67.54 | $67.30 | $67.44 | $67.44 | 7,275,068 |
2023-11-24 | $67.35 | $67.68 | $67.34 | $67.67 | $67.67 | 4,195,015 |
2023-11-22 | $67.08 | $67.16 | $66.77 | $67.14 | $67.14 | 6,628,955 |
2023-11-21 | $67.22 | $67.28 | $66.88 | $66.99 | $66.99 | 5,995,870 |
2023-11-20 | $66.92 | $67.33 | $66.91 | $67.25 | $67.25 | 5,844,826 |
2023-11-17 | $66.72 | $67.01 | $66.61 | $66.99 | $66.99 | 5,444,172 |
2023-11-16 | $66.06 | $66.33 | $65.88 | $66.07 | $66.07 | 6,095,244 |
2023-11-15 | $66.34 | $66.54 | $66.17 | $66.24 | $66.24 | 8,244,073 |
2023-11-14 | $65.73 | $66.39 | $65.73 | $66.30 | $66.30 | 12,201,982 |
2023-11-13 | $64.18 | $64.68 | $64.07 | $64.60 | $64.60 | 6,254,809 |
2023-11-10 | $64.13 | $64.48 | $63.66 | $64.44 | $64.44 | 6,479,506 |
2023-11-09 | $64.74 | $64.88 | $64.11 | $64.12 | $64.12 | 9,373,595 |
2023-11-08 | $64.22 | $64.41 | $63.95 | $64.12 | $64.12 | 7,609,054 |
2023-11-07 | $64.15 | $64.36 | $64.01 | $64.23 | $64.23 | 7,374,695 |
2023-11-06 | $64.91 | $64.97 | $64.50 | $64.66 | $64.66 | 6,465,371 |
2023-11-03 | $64.90 | $65.20 | $64.78 | $65.00 | $65.00 | 10,378,239 |
2023-11-02 | $64.05 | $64.26 | $63.85 | $64.24 | $64.24 | 11,479,698 |
2023-11-01 | $62.50 | $62.97 | $62.33 | $62.94 | $62.94 | 12,395,676 |
2023-10-31 | $62.22 | $62.42 | $62.02 | $62.36 | $62.36 | 10,009,062 |
2023-10-30 | $61.97 | $62.14 | $61.72 | $62.11 | $62.11 | 12,261,856 |
2023-10-27 | $61.90 | $61.95 | $61.15 | $61.30 | $61.30 | 11,698,377 |
2023-10-26 | $61.72 | $61.86 | $61.24 | $61.47 | $61.47 | 14,513,779 |
2023-10-25 | $62.16 | $62.38 | $61.80 | $61.85 | $61.85 | 13,211,392 |
2023-10-24 | $62.16 | $62.43 | $62.06 | $62.40 | $62.40 | 8,420,368 |
2023-10-23 | $61.75 | $62.42 | $61.51 | $62.02 | $62.02 | 9,942,662 |
2023-10-20 | $62.34 | $62.47 | $61.98 | $61.99 | $61.99 | 13,703,557 |
2023-10-19 | $62.92 | $63.24 | $62.45 | $62.58 | $62.58 | 11,134,526 |
2023-10-18 | $63.65 | $63.72 | $63.01 | $63.10 | $63.10 | 9,786,249 |
2023-10-17 | $63.64 | $64.49 | $63.62 | $64.23 | $64.23 | 8,876,541 |
2023-10-16 | $63.84 | $64.24 | $63.74 | $64.20 | $64.20 | 7,028,551 |
2023-10-13 | $64.13 | $64.29 | $63.58 | $63.73 | $63.73 | 6,724,608 |
2023-10-12 | $64.98 | $65.01 | $64.13 | $64.36 | $64.36 | 6,893,023 |
2023-10-11 | $65.04 | $65.13 | $64.56 | $64.92 | $64.92 | 7,905,332 |
2023-10-10 | $64.51 | $64.95 | $64.45 | $64.71 | $64.71 | 8,300,327 |
2023-10-09 | $63.33 | $63.88 | $63.25 | $63.78 | $63.78 | 6,813,794 |
2023-10-06 | $63.12 | $64.08 | $62.75 | $63.95 | $63.95 | 9,736,075 |
2023-10-05 | $63.07 | $63.34 | $62.85 | $63.27 | $63.27 | 8,555,178 |
2023-10-04 | $62.72 | $62.74 | $62.14 | $62.66 | $62.66 | 10,097,253 |
2023-10-03 | $62.81 | $62.99 | $62.38 | $62.59 | $62.59 | 17,348,972 |
2023-10-02 | $63.97 | $64.00 | $63.23 | $63.40 | $63.40 | 13,100,559 |
2023-09-29 | $65.14 | $65.14 | $64.22 | $64.35 | $64.35 | 13,543,802 |
2023-09-28 | $64.11 | $64.73 | $64.01 | $64.56 | $64.56 | 10,981,152 |
2023-09-27 | $64.41 | $64.44 | $63.62 | $64.04 | $64.04 | 9,908,862 |
2023-09-26 | $64.52 | $64.70 | $64.11 | $64.15 | $64.15 | 12,393,378 |
2023-09-25 | $64.78 | $65.07 | $64.62 | $65.01 | $65.01 | 8,048,353 |
2023-09-22 | $65.60 | $65.83 | $65.24 | $65.30 | $65.30 | 8,349,840 |
2023-09-21 | $65.71 | $65.84 | $65.23 | $65.27 | $65.27 | 7,611,733 |
2023-09-20 | $66.77 | $67.11 | $66.29 | $66.30 | $66.30 | 8,737,926 |
2023-09-19 | $66.53 | $66.64 | $66.30 | $66.48 | $66.48 | 5,963,314 |
2023-09-18 | $66.38 | $66.48 | $66.14 | $66.39 | $66.39 | 6,216,057 |
2023-09-15 | $66.96 | $67.16 | $66.62 | $66.67 | $66.67 | 8,100,472 |
2023-09-14 | $66.52 | $66.90 | $66.47 | $66.86 | $66.86 | 8,203,348 |
2023-09-13 | $66.09 | $66.24 | $65.86 | $65.99 | $65.99 | 5,156,698 |
2023-09-12 | $66.15 | $66.45 | $66.12 | $66.22 | $66.22 | 4,327,807 |
2023-09-11 | $66.37 | $66.56 | $66.19 | $66.51 | $66.51 | 5,220,882 |
2023-09-08 | $65.84 | $66.03 | $65.73 | $65.81 | $65.81 | 5,892,185 |
2023-09-07 | $65.93 | $66.07 | $65.71 | $65.92 | $65.92 | 6,286,214 |
2023-09-06 | $66.29 | $66.42 | $65.91 | $66.15 | $66.15 | 5,951,919 |
2023-09-05 | $66.73 | $66.75 | $66.30 | $66.31 | $66.31 | 5,345,129 |
2023-09-01 | $67.49 | $67.54 | $66.68 | $66.90 | $66.90 | 6,163,279 |
2023-08-31 | $67.18 | $67.22 | $66.71 | $66.91 | $66.91 | 8,170,100 |
2023-08-30 | $67.23 | $67.44 | $67.02 | $67.15 | $67.15 | 8,687,779 |
2023-08-29 | $66.21 | $67.21 | $66.13 | $67.17 | $67.17 | 7,040,864 |
2023-08-28 | $66.13 | $66.38 | $66.05 | $66.34 | $66.34 | 6,093,918 |
2023-08-25 | $65.64 | $65.90 | $65.08 | $65.66 | $65.66 | 7,006,981 |
2023-08-24 | $65.80 | $66.00 | $65.19 | $65.22 | $65.22 | 6,603,234 |
2023-08-23 | $65.71 | $66.25 | $65.68 | $66.12 | $66.12 | 6,579,250 |
2023-08-22 | $65.84 | $65.86 | $65.37 | $65.43 | $65.43 | 7,249,121 |
2023-08-21 | $65.47 | $65.60 | $65.16 | $65.53 | $65.53 | 7,550,442 |
2023-08-18 | $64.85 | $65.42 | $64.82 | $65.30 | $65.30 | 6,452,362 |
2023-08-17 | $66.01 | $66.07 | $65.24 | $65.35 | $65.35 | 8,119,617 |
2023-08-16 | $66.13 | $66.39 | $65.79 | $65.81 | $65.81 | 6,620,856 |
2023-08-15 | $66.78 | $66.80 | $66.21 | $66.31 | $66.31 | 6,382,277 |
2023-08-14 | $66.79 | $67.22 | $66.60 | $67.16 | $67.16 | 6,810,327 |
2023-08-11 | $67.45 | $67.68 | $67.30 | $67.42 | $67.42 | 6,621,458 |
2023-08-10 | $68.35 | $68.73 | $67.82 | $67.88 | $67.88 | 7,710,526 |
2023-08-09 | $67.76 | $67.90 | $67.52 | $67.65 | $67.65 | 6,147,809 |
2023-08-08 | $67.33 | $67.68 | $67.14 | $67.64 | $67.64 | 5,898,766 |
2023-08-07 | $67.96 | $68.10 | $67.65 | $68.08 | $68.08 | 4,923,858 |
2023-08-04 | $67.68 | $68.21 | $67.45 | $67.52 | $67.52 | 6,201,681 |
2023-08-03 | $66.95 | $67.48 | $66.91 | $67.30 | $67.30 | 7,486,736 |
2023-08-02 | $67.92 | $68.00 | $67.40 | $67.50 | $67.50 | 6,202,332 |
2023-08-01 | $68.93 | $69.11 | $68.59 | $68.76 | $68.76 | 6,499,913 |
2023-07-31 | $69.63 | $69.82 | $69.52 | $69.55 | $69.55 | 8,336,156 |
2023-07-28 | $69.61 | $69.85 | $69.45 | $69.58 | $69.58 | 4,736,315 |
2023-07-27 | $69.83 | $69.83 | $69.03 | $69.12 | $69.12 | 6,053,199 |
2023-07-26 | $68.76 | $69.49 | $68.74 | $69.28 | $69.28 | 8,272,814 |
2023-07-25 | $68.83 | $69.20 | $68.82 | $69.08 | $69.08 | 5,358,216 |
2023-07-24 | $68.83 | $69.08 | $68.78 | $68.93 | $68.93 | 5,316,121 |
2023-07-21 | $69.13 | $69.19 | $68.93 | $69.11 | $69.11 | 6,923,149 |
2023-07-20 | $69.23 | $69.40 | $68.90 | $69.02 | $69.02 | 10,000,281 |
2023-07-19 | $69.48 | $69.60 | $69.22 | $69.41 | $69.41 | 11,705,726 |
2023-07-18 | $69.08 | $69.47 | $69.01 | $69.37 | $69.37 | 8,135,634 |
2023-07-17 | $68.69 | $69.01 | $68.56 | $68.93 | $68.93 | 5,707,822 |
2023-07-14 | $69.35 | $69.38 | $68.97 | $68.99 | $68.99 | 4,494,878 |
2023-07-13 | $69.22 | $69.50 | $69.16 | $69.40 | $69.40 | 5,639,497 |
2023-07-12 | $67.94 | $68.42 | $67.85 | $68.33 | $68.33 | 6,972,191 |
2023-07-11 | $66.72 | $67.06 | $66.56 | $67.05 | $67.05 | 5,290,110 |
2023-07-10 | $66.10 | $66.45 | $66.08 | $66.42 | $66.42 | 5,733,284 |
2023-07-07 | $65.79 | $66.51 | $65.73 | $66.23 | $66.23 | 6,318,854 |
2023-07-06 | $65.78 | $65.81 | $65.25 | $65.64 | $65.64 | 7,018,012 |
2023-07-05 | $67.07 | $67.09 | $66.71 | $66.78 | $66.78 | 7,849,666 |
2023-07-03 | $67.51 | $67.65 | $67.41 | $67.54 | $67.54 | 5,012,095 |
2023-06-30 | $67.39 | $67.60 | $67.29 | $67.50 | $67.50 | 10,413,392 |
2023-06-29 | $66.53 | $66.75 | $66.48 | $66.73 | $66.73 | 5,280,025 |
2023-06-28 | $66.79 | $66.98 | $66.65 | $66.84 | $66.84 | 7,018,675 |
2023-06-27 | $66.38 | $66.81 | $66.20 | $66.75 | $66.75 | 6,143,541 |
2023-06-26 | $66.18 | $66.35 | $66.13 | $66.20 | $66.20 | 6,859,109 |
2023-06-23 | $66.09 | $66.33 | $66.03 | $66.16 | $66.16 | 6,376,230 |
2023-06-22 | $67.18 | $67.34 | $67.11 | $67.26 | $67.26 | 4,643,446 |
2023-06-21 | $67.48 | $67.91 | $67.37 | $67.67 | $67.67 | 8,146,549 |
2023-06-20 | $67.71 | $67.83 | $67.43 | $67.57 | $67.57 | 5,909,385 |
2023-06-16 | $68.96 | $68.96 | $68.47 | $68.48 | $68.48 | 7,516,514 |
2023-06-15 | $67.94 | $68.69 | $67.88 | $68.61 | $68.61 | 6,048,853 |
2023-06-14 | $68.17 | $68.34 | $67.58 | $67.95 | $67.95 | 7,766,298 |
2023-06-13 | $67.72 | $67.88 | $67.60 | $67.72 | $67.72 | 6,675,120 |
2023-06-12 | $67.01 | $67.13 | $66.86 | $67.11 | $67.11 | 5,749,521 |
2023-06-09 | $66.83 | $66.91 | $66.67 | $66.77 | $66.77 | 9,231,502 |
2023-06-08 | $66.45 | $66.85 | $66.35 | $66.81 | $66.81 | 8,773,068 |
2023-06-07 | $66.56 | $66.75 | $66.10 | $66.12 | $66.12 | 12,369,275 |
2023-06-06 | $67.62 | $68.08 | $67.58 | $68.06 | $66.76 | 9,380,188 |
2023-06-05 | $67.81 | $67.85 | $67.45 | $67.48 | $66.19 | 14,396,862 |
2023-06-02 | $67.89 | $68.02 | $67.73 | $67.88 | $66.59 | 15,319,618 |
2023-06-01 | $66.43 | $67.08 | $66.35 | $67.00 | $65.72 | 10,515,841 |
2023-05-31 | $66.07 | $66.16 | $65.54 | $66.03 | $64.77 | 11,965,887 |
2023-05-30 | $67.16 | $67.18 | $66.51 | $66.69 | $65.42 | 8,319,382 |
2023-05-26 | $67.01 | $67.41 | $66.98 | $67.34 | $67.34 | 5,989,651 |
2023-05-25 | $66.80 | $66.85 | $66.46 | $66.73 | $66.73 | 9,634,380 |
2023-05-24 | $67.19 | $67.19 | $66.79 | $66.83 | $66.83 | 8,275,625 |
2023-05-23 | $68.25 | $68.33 | $67.81 | $67.83 | $67.83 | 6,409,665 |
2023-05-22 | $68.73 | $68.95 | $68.69 | $68.82 | $68.82 | 5,902,690 |
2023-05-19 | $68.69 | $68.97 | $68.63 | $68.81 | $68.81 | 6,393,837 |
2023-05-18 | $68.39 | $68.44 | $68.05 | $68.41 | $68.41 | 5,153,374 |
2023-05-17 | $68.36 | $68.62 | $68.09 | $68.54 | $68.54 | 12,400,576 |
2023-05-16 | $68.59 | $68.70 | $68.24 | $68.27 | $68.27 | 6,448,844 |
2023-05-15 | $68.64 | $68.95 | $68.54 | $68.91 | $68.91 | 7,621,457 |
2023-05-12 | $68.65 | $68.67 | $68.15 | $68.37 | $68.37 | 7,276,015 |
2023-05-11 | $68.33 | $68.51 | $68.03 | $68.49 | $68.49 | 9,221,868 |
2023-05-10 | $68.93 | $68.93 | $68.28 | $68.69 | $68.69 | 6,006,576 |
2023-05-09 | $68.54 | $68.92 | $68.50 | $68.80 | $68.80 | 10,600,495 |
2023-05-08 | $69.20 | $69.23 | $68.98 | $69.10 | $69.10 | 5,240,264 |
2023-05-05 | $68.42 | $69.17 | $68.36 | $69.05 | $69.05 | 5,099,768 |
2023-05-04 | $68.00 | $68.31 | $67.84 | $68.07 | $68.07 | 8,928,405 |
2023-05-03 | $68.27 | $68.72 | $68.18 | $68.19 | $68.19 | 7,908,311 |
2023-05-02 | $68.04 | $68.08 | $67.59 | $68.00 | $68.00 | 7,458,372 |
2023-05-01 | $68.85 | $69.02 | $68.66 | $68.70 | $68.70 | 14,845,199 |
2023-04-28 | $68.30 | $68.80 | $68.23 | $68.77 | $68.77 | 8,629,980 |
2023-04-27 | $68.32 | $68.81 | $68.16 | $68.80 | $68.80 | 5,619,513 |
2023-04-26 | $68.34 | $68.39 | $67.84 | $67.95 | $67.95 | 7,038,430 |
2023-04-25 | $68.61 | $68.64 | $67.95 | $67.95 | $67.95 | 6,755,136 |
2023-04-24 | $68.77 | $68.96 | $68.74 | $68.95 | $68.95 | 5,846,090 |
2023-04-21 | $68.52 | $68.80 | $68.20 | $68.75 | $68.75 | 6,684,393 |
2023-04-20 | $68.29 | $68.59 | $68.24 | $68.46 | $68.46 | 10,771,348 |
2023-04-19 | $68.28 | $68.49 | $68.27 | $68.40 | $68.40 | 6,058,805 |
2023-04-18 | $68.64 | $68.72 | $68.47 | $68.65 | $68.65 | 5,749,336 |
2023-04-17 | $68.25 | $68.33 | $67.97 | $68.33 | $68.33 | 7,204,568 |
2023-04-14 | $68.67 | $68.85 | $68.14 | $68.40 | $68.40 | 7,248,960 |
2023-04-13 | $68.38 | $68.74 | $68.30 | $68.71 | $68.71 | 6,546,845 |
2023-04-12 | $68.00 | $68.13 | $67.59 | $67.80 | $67.80 | 12,534,767 |
2023-04-11 | $67.30 | $67.49 | $67.24 | $67.35 | $67.35 | 6,360,734 |
2023-04-10 | $66.71 | $67.15 | $66.61 | $67.12 | $67.12 | 5,393,625 |
2023-04-06 | $66.88 | $67.34 | $66.77 | $67.17 | $67.17 | 8,182,674 |
2023-04-05 | $67.00 | $67.15 | $66.64 | $66.90 | $66.90 | 6,329,360 |
2023-04-04 | $67.42 | $67.63 | $67.21 | $67.39 | $67.39 | 12,402,631 |
2023-04-03 | $67.03 | $67.41 | $66.93 | $67.40 | $67.40 | 11,239,108 |
2023-03-31 | $66.75 | $67.02 | $66.69 | $66.85 | $66.85 | 27,716,538 |
2023-03-30 | $66.56 | $66.64 | $66.39 | $66.54 | $66.54 | 6,069,164 |
2023-03-29 | $65.61 | $65.83 | $65.49 | $65.78 | $65.78 | 11,437,941 |
2023-03-28 | $64.92 | $65.12 | $64.81 | $65.00 | $65.00 | 8,743,796 |
2023-03-27 | $64.81 | $65.02 | $64.62 | $64.95 | $64.95 | 7,594,943 |
2023-03-24 | $64.12 | $64.43 | $63.77 | $64.36 | $64.36 | 8,830,090 |
2023-03-23 | $65.15 | $65.53 | $64.31 | $64.63 | $64.63 | 12,711,308 |
2023-03-22 | $64.90 | $65.68 | $64.53 | $64.56 | $64.56 | 8,420,213 |
2023-03-21 | $64.76 | $64.91 | $64.47 | $64.82 | $64.82 | 5,690,459 |
2023-03-20 | $63.59 | $64.09 | $63.48 | $63.92 | $63.92 | 9,589,201 |
2023-03-17 | $63.16 | $63.27 | $62.69 | $62.92 | $62.92 | 10,067,526 |
2023-03-16 | $62.45 | $63.70 | $62.39 | $63.66 | $63.66 | 14,121,205 |
2023-03-15 | $62.39 | $62.85 | $61.94 | $62.77 | $62.77 | 18,201,925 |
2023-03-14 | $64.52 | $64.75 | $64.23 | $64.74 | $64.74 | 9,863,592 |
2023-03-13 | $63.64 | $64.43 | $63.53 | $63.89 | $63.89 | 20,656,896 |
2023-03-10 | $65.04 | $65.22 | $64.32 | $64.36 | $64.36 | 16,367,156 |
2023-03-09 | $65.67 | $65.86 | $64.94 | $65.04 | $65.04 | 10,483,738 |
2023-03-08 | $65.38 | $65.72 | $65.22 | $65.53 | $65.53 | 10,493,847 |
2023-03-07 | $66.22 | $66.24 | $65.09 | $65.19 | $65.19 | 10,628,104 |
2023-03-06 | $66.31 | $66.56 | $66.21 | $66.32 | $66.32 | 11,111,902 |
2023-03-03 | $65.88 | $66.48 | $65.68 | $66.45 | $66.45 | 8,165,807 |
2023-03-02 | $64.96 | $65.55 | $64.92 | $65.49 | $65.49 | 6,771,237 |
2023-03-01 | $65.54 | $65.68 | $65.15 | $65.41 | $65.41 | 9,151,709 |
2023-02-28 | $65.35 | $65.47 | $65.03 | $65.03 | $65.03 | 8,722,063 |
2023-02-27 | $65.43 | $65.63 | $65.28 | $65.51 | $65.51 | 8,182,458 |
2023-02-24 | $64.71 | $64.92 | $64.44 | $64.72 | $64.72 | 9,236,601 |
2023-02-23 | $65.73 | $65.85 | $65.18 | $65.79 | $65.79 | 9,133,741 |
2023-02-22 | $65.63 | $65.77 | $65.27 | $65.42 | $65.42 | 12,670,763 |
2023-02-21 | $66.11 | $66.29 | $65.74 | $65.80 | $65.80 | 5,371,180 |
2023-02-17 | $66.09 | $66.61 | $65.95 | $66.55 | $66.55 | 5,899,172 |
2023-02-16 | $66.13 | $66.77 | $66.05 | $66.38 | $66.38 | 7,312,677 |
2023-02-15 | $66.19 | $66.69 | $66.13 | $66.67 | $66.67 | 7,048,561 |
2023-02-14 | $66.57 | $67.29 | $66.38 | $66.99 | $66.99 | 10,604,197 |
2023-02-13 | $66.31 | $66.89 | $66.24 | $66.87 | $66.87 | 6,709,626 |
2023-02-10 | $66.31 | $66.34 | $65.94 | $66.21 | $66.21 | 6,989,284 |
2023-02-09 | $67.42 | $67.44 | $66.42 | $66.57 | $66.57 | 7,758,928 |
2023-02-08 | $66.79 | $66.85 | $66.32 | $66.43 | $66.43 | 6,833,739 |
2023-02-07 | $66.00 | $66.93 | $65.83 | $66.83 | $66.83 | 11,108,094 |
2023-02-06 | $66.35 | $66.46 | $65.95 | $66.28 | $66.28 | 9,405,516 |
2023-02-03 | $67.00 | $67.54 | $66.84 | $66.97 | $66.97 | 9,761,109 |
2023-02-02 | $67.98 | $68.00 | $67.26 | $67.70 | $67.70 | 11,042,929 |
2023-02-01 | $67.08 | $67.97 | $66.55 | $67.70 | $67.70 | 11,108,143 |
2023-01-31 | $66.58 | $67.11 | $66.41 | $67.07 | $67.07 | 13,265,152 |
2023-01-30 | $66.94 | $67.22 | $66.72 | $66.72 | $66.72 | 7,818,811 |
2023-01-27 | $66.91 | $67.34 | $66.83 | $67.17 | $67.17 | 7,944,037 |
2023-01-26 | $67.33 | $67.38 | $66.76 | $67.29 | $67.29 | 8,742,800 |
2023-01-25 | $66.61 | $67.27 | $66.52 | $67.25 | $67.25 | 7,181,386 |
2023-01-24 | $66.52 | $66.94 | $66.29 | $66.84 | $66.84 | 6,064,138 |
2023-01-23 | $66.33 | $66.91 | $66.27 | $66.86 | $66.86 | 10,212,193 |
2023-01-20 | $65.93 | $66.61 | $65.81 | $66.61 | $66.61 | 21,762,676 |
2023-01-19 | $65.89 | $66.14 | $65.63 | $65.99 | $65.99 | 37,402,974 |
2023-01-18 | $67.21 | $67.26 | $66.11 | $66.13 | $66.13 | 36,813,493 |
2023-01-17 | $66.40 | $66.64 | $66.18 | $66.36 | $66.36 | 10,991,425 |
2023-01-13 | $65.51 | $66.15 | $65.47 | $66.12 | $66.12 | 11,048,048 |
2023-01-12 | $65.41 | $65.90 | $64.72 | $65.82 | $65.82 | 14,760,379 |
2023-01-11 | $64.63 | $64.85 | $64.46 | $64.85 | $64.85 | 10,079,473 |
2023-01-10 | $64.14 | $64.37 | $63.94 | $64.33 | $64.33 | 11,576,425 |
2023-01-09 | $64.43 | $64.78 | $64.16 | $64.19 | $64.19 | 11,605,301 |
2023-01-06 | $62.71 | $63.95 | $62.32 | $63.91 | $63.91 | 8,420,098 |
2023-01-05 | $62.33 | $62.56 | $62.18 | $62.31 | $62.31 | 8,251,217 |
2023-01-04 | $63.01 | $63.16 | $62.60 | $62.97 | $62.97 | 11,743,702 |
2023-01-03 | $62.44 | $62.75 | $61.89 | $62.17 | $62.17 | 12,716,120 |
2022-12-30 | $61.96 | $62.15 | $61.58 | $61.64 | $61.64 | 20,477,879 |
2022-12-29 | $62.01 | $62.44 | $61.95 | $62.28 | $62.28 | 8,186,063 |
2022-12-28 | $62.10 | $62.26 | $61.26 | $61.28 | $61.28 | 9,302,035 |
2022-12-27 | $61.97 | $62.17 | $61.77 | $61.95 | $61.95 | 8,445,970 |
2022-12-23 | $61.55 | $61.92 | $61.38 | $61.86 | $61.86 | 7,459,207 |
2022-12-22 | $61.87 | $61.87 | $61.08 | $61.63 | $61.63 | 10,433,015 |
2022-12-21 | $61.85 | $62.28 | $61.77 | $62.08 | $62.08 | 10,109,849 |
2022-12-20 | $61.39 | $61.77 | $61.26 | $61.48 | $61.48 | 11,067,947 |
2022-12-19 | $61.62 | $61.69 | $61.10 | $61.26 | $61.26 | 12,262,458 |
2022-12-16 | $61.39 | $61.71 | $61.12 | $61.42 | $61.42 | 9,242,872 |
2022-12-15 | $62.78 | $62.83 | $61.69 | $61.91 | $61.91 | 10,467,933 |
2022-12-14 | $63.65 | $64.08 | $63.08 | $63.51 | $63.51 | 12,354,961 |
2022-12-13 | $64.41 | $64.50 | $63.33 | $63.58 | $63.58 | 15,281,381 |
2022-12-12 | $62.82 | $63.00 | $62.61 | $62.96 | $62.63 | 10,857,810 |
2022-12-09 | $62.94 | $63.30 | $62.79 | $62.85 | $62.85 | 16,429,735 |
2022-12-08 | $62.41 | $62.83 | $62.25 | $62.78 | $62.78 | 15,342,987 |
2022-12-07 | $62.50 | $62.69 | $62.20 | $62.45 | $62.45 | 11,115,239 |
2022-12-06 | $62.90 | $62.99 | $62.20 | $62.46 | $62.46 | 9,776,825 |
2022-12-05 | $63.40 | $63.57 | $62.58 | $62.78 | $62.78 | 10,092,960 |
2022-12-02 | $63.05 | $63.83 | $63.05 | $63.65 | $63.65 | 12,893,916 |
2022-12-01 | $63.74 | $63.91 | $63.30 | $63.64 | $63.64 | 12,935,161 |
2022-11-30 | $62.41 | $63.24 | $61.80 | $63.05 | $63.05 | 15,265,897 |
2022-11-29 | $61.94 | $62.30 | $61.81 | $61.97 | $61.97 | 7,629,269 |
2022-11-28 | $62.27 | $62.56 | $61.75 | $61.80 | $61.80 | 10,439,893 |
2022-11-25 | $62.44 | $62.76 | $62.38 | $62.65 | $62.65 | 5,800,165 |
2022-11-23 | $61.76 | $62.42 | $61.70 | $62.31 | $62.31 | 6,824,833 |
2022-11-22 | $61.15 | $61.63 | $61.06 | $61.60 | $61.60 | 8,618,471 |
2022-11-21 | $60.68 | $60.89 | $60.50 | $60.76 | $60.76 | 12,089,480 |
2022-11-18 | $61.37 | $61.38 | $61.02 | $61.20 | $61.20 | 9,932,345 |
2022-11-17 | $60.37 | $61.13 | $60.35 | $61.09 | $61.09 | 15,791,265 |
2022-11-16 | $61.36 | $61.44 | $60.95 | $61.12 | $61.12 | 19,823,820 |
2022-11-15 | $61.83 | $61.96 | $60.74 | $61.29 | $61.29 | 23,033,877 |
2022-11-14 | $61.06 | $61.43 | $60.88 | $60.88 | $60.88 | 12,809,924 |
2022-11-11 | $60.95 | $61.68 | $60.70 | $61.57 | $61.57 | 10,644,631 |
2022-11-10 | $59.44 | $60.37 | $59.16 | $60.35 | $60.35 | 21,692,696 |
2022-11-09 | $57.54 | $57.93 | $57.12 | $57.13 | $57.13 | 13,990,548 |
2022-11-08 | $57.66 | $58.29 | $57.52 | $57.97 | $57.97 | 14,115,372 |
2022-11-07 | $57.30 | $57.53 | $57.06 | $57.28 | $57.28 | 14,075,325 |
2022-11-04 | $56.50 | $57.12 | $56.18 | $57.04 | $57.04 | 18,889,381 |
2022-11-03 | $54.67 | $55.19 | $54.60 | $54.92 | $54.92 | 20,218,288 |
2022-11-02 | $56.28 | $57.05 | $55.41 | $55.41 | $55.41 | 24,502,150 |
2022-11-01 | $56.83 | $56.89 | $55.95 | $56.21 | $56.21 | 14,860,610 |
2022-10-31 | $55.64 | $55.84 | $55.55 | $55.72 | $55.72 | 15,970,412 |
2022-10-28 | $55.69 | $56.25 | $55.52 | $56.25 | $56.25 | 11,899,661 |
2022-10-27 | $56.06 | $56.51 | $55.71 | $55.73 | $55.73 | 15,407,147 |
2022-10-26 | $55.77 | $56.66 | $55.71 | $56.21 | $56.21 | 12,742,819 |
2022-10-25 | $54.88 | $55.75 | $54.86 | $55.68 | $55.68 | 10,956,176 |
2022-10-24 | $54.31 | $54.70 | $53.99 | $54.44 | $54.44 | 14,755,755 |
2022-10-21 | $53.05 | $54.52 | $52.83 | $54.48 | $54.48 | 20,163,094 |
2022-10-20 | $53.75 | $54.32 | $53.40 | $53.53 | $53.53 | 14,556,112 |
2022-10-19 | $53.82 | $54.03 | $53.29 | $53.61 | $53.61 | 11,394,095 |
2022-10-18 | $54.77 | $54.79 | $53.94 | $54.33 | $54.33 | 14,503,134 |
2022-10-17 | $53.81 | $54.19 | $53.79 | $53.94 | $53.94 | 16,540,234 |
2022-10-14 | $53.81 | $53.93 | $52.58 | $52.64 | $52.64 | 15,213,670 |
2022-10-13 | $51.46 | $53.71 | $51.34 | $53.46 | $53.46 | 19,070,949 |
2022-10-12 | $52.37 | $52.68 | $52.23 | $52.35 | $52.35 | 12,149,941 |
2022-10-11 | $52.82 | $53.41 | $52.40 | $52.55 | $52.55 | 15,850,275 |
2022-10-10 | $53.41 | $53.45 | $52.82 | $53.13 | $53.13 | 13,093,499 |
2022-10-07 | $54.03 | $54.12 | $53.26 | $53.48 | $53.48 | 12,048,407 |
2022-10-06 | $54.66 | $54.93 | $54.28 | $54.32 | $54.32 | 12,001,455 |
2022-10-05 | $54.98 | $55.57 | $54.61 | $55.24 | $55.24 | 14,000,172 |
2022-10-04 | $55.14 | $55.97 | $55.13 | $55.95 | $55.95 | 18,259,303 |
2022-10-03 | $53.25 | $53.97 | $53.00 | $53.74 | $53.74 | 16,454,408 |
2022-09-30 | $52.72 | $53.35 | $52.61 | $52.67 | $52.67 | 48,895,724 |
2022-09-29 | $52.72 | $52.90 | $52.13 | $52.84 | $52.84 | 18,304,587 |
2022-09-28 | $52.22 | $53.67 | $52.07 | $53.55 | $53.55 | 23,602,594 |
2022-09-27 | $52.94 | $53.20 | $51.98 | $52.32 | $52.32 | 52,109,673 |
2022-09-26 | $52.95 | $53.44 | $52.43 | $52.68 | $52.68 | 22,033,779 |
2022-09-23 | $54.00 | $54.09 | $53.13 | $53.51 | $53.51 | 16,120,013 |
2022-09-22 | $55.72 | $55.80 | $55.07 | $55.32 | $55.32 | 15,877,910 |
2022-09-21 | $56.19 | $56.65 | $55.45 | $55.49 | $55.49 | 14,811,298 |
2022-09-20 | $56.39 | $56.54 | $55.89 | $56.20 | $56.20 | 17,045,426 |
2022-09-19 | $56.41 | $57.25 | $56.38 | $57.19 | $57.19 | 11,910,157 |
2022-09-16 | $56.88 | $57.22 | $56.71 | $57.04 | $57.04 | 11,016,124 |
2022-09-15 | $57.46 | $57.95 | $57.26 | $57.36 | $57.36 | 9,195,665 |
2022-09-14 | $57.83 | $58.12 | $57.55 | $57.88 | $57.88 | 9,061,820 |
2022-09-13 | $58.63 | $58.96 | $57.62 | $57.68 | $57.68 | 8,767,206 |
2022-09-12 | $59.70 | $60.03 | $59.62 | $59.75 | $59.75 | 9,604,994 |
2022-09-09 | $58.60 | $59.01 | $58.54 | $58.98 | $58.98 | 7,796,553 |
2022-09-08 | $56.84 | $57.57 | $56.72 | $57.49 | $57.49 | 12,348,356 |
2022-09-07 | $56.49 | $57.43 | $56.44 | $57.40 | $57.40 | 15,937,217 |
2022-09-06 | $57.34 | $57.44 | $56.73 | $56.91 | $56.91 | 12,000,355 |
2022-09-02 | $57.91 | $58.35 | $56.90 | $57.08 | $57.08 | 8,960,272 |
2022-09-01 | $57.41 | $57.55 | $56.88 | $57.47 | $57.47 | 17,168,221 |
2022-08-31 | $58.70 | $58.90 | $58.28 | $58.29 | $58.29 | 11,244,664 |
2022-08-30 | $59.50 | $59.54 | $58.53 | $58.69 | $58.69 | 10,855,314 |
2022-08-29 | $58.93 | $59.30 | $58.86 | $59.06 | $59.06 | 11,446,600 |
2022-08-26 | $60.78 | $60.87 | $59.14 | $59.16 | $59.16 | 6,657,360 |
2022-08-25 | $60.26 | $60.80 | $60.16 | $60.78 | $60.78 | 6,502,415 |
2022-08-24 | $59.79 | $60.33 | $59.74 | $60.13 | $60.13 | 6,742,862 |
2022-08-23 | $59.81 | $60.49 | $59.79 | $60.03 | $60.03 | 6,092,967 |
2022-08-22 | $60.35 | $60.38 | $59.83 | $59.97 | $59.97 | 8,829,819 |
2022-08-19 | $61.31 | $61.40 | $60.91 | $61.05 | $61.05 | 7,231,054 |
2022-08-18 | $62.11 | $62.13 | $61.74 | $61.93 | $61.93 | 6,027,086 |
2022-08-17 | $62.09 | $62.47 | $61.80 | $62.14 | $62.14 | 7,636,751 |
2022-08-16 | $62.36 | $62.79 | $62.32 | $62.69 | $62.69 | 7,606,546 |
2022-08-15 | $62.61 | $62.77 | $62.45 | $62.69 | $62.69 | 10,068,765 |
2022-08-12 | $62.71 | $63.13 | $62.54 | $63.10 | $63.10 | 5,736,056 |
2022-08-11 | $62.93 | $63.12 | $62.55 | $62.64 | $62.64 | 9,910,758 |
2022-08-10 | $62.57 | $62.88 | $62.33 | $62.64 | $62.64 | 7,253,879 |
2022-08-09 | $61.48 | $61.62 | $61.11 | $61.21 | $61.21 | 7,009,008 |
2022-08-08 | $61.92 | $62.11 | $61.45 | $61.55 | $61.55 | 8,404,758 |
2022-08-05 | $61.08 | $61.49 | $60.99 | $61.39 | $61.39 | 6,702,637 |
2022-08-04 | $61.65 | $61.97 | $61.58 | $61.88 | $61.88 | 6,115,979 |
2022-08-03 | $61.42 | $61.64 | $61.05 | $61.54 | $61.54 | 7,223,772 |
2022-08-02 | $61.58 | $61.79 | $61.11 | $61.12 | $61.12 | 7,689,139 |
2022-08-01 | $62.08 | $62.42 | $61.86 | $62.12 | $62.12 | 9,606,635 |
2022-07-29 | $61.37 | $62.09 | $61.17 | $62.05 | $62.05 | 13,118,622 |
2022-07-28 | $60.82 | $61.31 | $60.44 | $61.23 | $61.23 | 10,573,396 |
2022-07-27 | $60.06 | $60.92 | $59.84 | $60.83 | $60.83 | 8,541,510 |
2022-07-26 | $59.81 | $59.90 | $59.46 | $59.47 | $59.47 | 9,921,539 |
2022-07-25 | $60.34 | $60.40 | $60.00 | $60.29 | $60.29 | 11,551,230 |
2022-07-22 | $60.25 | $60.62 | $59.63 | $59.87 | $59.87 | 7,520,380 |
2022-07-21 | $59.23 | $60.05 | $59.16 | $60.01 | $60.01 | 9,713,533 |
2022-07-20 | $59.54 | $59.69 | $59.03 | $59.28 | $59.28 | 8,864,009 |
2022-07-19 | $59.17 | $59.69 | $59.11 | $59.64 | $59.64 | 11,973,293 |
2022-07-18 | $58.67 | $58.82 | $58.02 | $58.14 | $58.14 | 14,805,134 |
2022-07-15 | $57.40 | $57.85 | $57.09 | $57.82 | $57.82 | 10,421,633 |
2022-07-14 | $56.55 | $57.01 | $56.11 | $56.93 | $56.93 | 13,001,731 |
2022-07-13 | $57.10 | $57.98 | $56.99 | $57.74 | $57.74 | 10,087,911 |
2022-07-12 | $57.64 | $58.23 | $57.64 | $57.77 | $57.77 | 14,783,277 |
2022-07-11 | $57.98 | $58.15 | $57.73 | $57.77 | $57.77 | 9,010,804 |
2022-07-08 | $58.54 | $58.94 | $58.28 | $58.77 | $58.77 | 7,557,639 |
2022-07-07 | $58.25 | $58.63 | $58.18 | $58.63 | $58.63 | 8,515,417 |
2022-07-06 | $57.65 | $57.88 | $57.28 | $57.76 | $57.76 | 11,555,666 |
2022-07-05 | $57.06 | $57.71 | $56.86 | $57.70 | $57.70 | 15,912,719 |
2022-07-01 | $58.10 | $58.94 | $57.87 | $58.93 | $58.93 | 10,944,848 |
2022-06-30 | $58.03 | $58.89 | $57.82 | $58.85 | $58.85 | 19,608,289 |
2022-06-29 | $59.42 | $59.51 | $59.04 | $59.10 | $59.10 | 11,921,576 |
2022-06-28 | $60.26 | $60.47 | $59.34 | $59.37 | $59.37 | 22,898,661 |
2022-06-27 | $59.97 | $60.21 | $59.72 | $59.79 | $59.79 | 10,922,989 |
2022-06-24 | $59.11 | $60.07 | $59.06 | $60.03 | $60.03 | 13,169,189 |
2022-06-23 | $58.30 | $58.40 | $57.72 | $58.34 | $58.34 | 12,018,030 |
2022-06-22 | $58.14 | $58.93 | $58.04 | $58.43 | $58.43 | 18,122,266 |
2022-06-21 | $58.94 | $59.13 | $58.75 | $58.78 | $58.78 | 14,666,004 |
2022-06-17 | $58.16 | $58.41 | $57.60 | $57.91 | $57.91 | 16,758,776 |
2022-06-16 | $58.01 | $58.54 | $57.74 | $58.14 | $58.14 | 18,614,974 |
2022-06-15 | $58.97 | $59.76 | $58.23 | $59.42 | $59.42 | 18,511,098 |
2022-06-14 | $58.90 | $59.05 | $57.83 | $58.32 | $58.32 | 22,626,186 |
2022-06-13 | $59.43 | $59.67 | $58.78 | $58.91 | $58.91 | 20,348,894 |
2022-06-10 | $61.30 | $61.40 | $60.78 | $60.95 | $60.95 | 12,612,837 |
2022-06-09 | $63.52 | $63.62 | $62.45 | $62.47 | $62.47 | 9,063,212 |
2022-06-08 | $65.34 | $65.63 | $65.09 | $65.13 | $63.77 | 6,805,950 |
2022-06-07 | $65.21 | $66.08 | $65.11 | $66.04 | $64.66 | 10,502,433 |
2022-06-06 | $66.31 | $66.47 | $65.72 | $65.89 | $64.51 | 7,332,792 |
2022-06-03 | $65.77 | $65.90 | $65.42 | $65.59 | $64.22 | 7,959,426 |
2022-06-02 | $65.77 | $66.59 | $65.50 | $66.59 | $65.20 | 9,580,532 |
2022-06-01 | $66.32 | $66.34 | $65.02 | $65.24 | $63.88 | 11,049,112 |
2022-05-31 | $66.13 | $66.35 | $65.76 | $65.90 | $64.52 | 15,043,474 |
2022-05-27 | $65.97 | $66.30 | $65.91 | $66.28 | $64.90 | 10,578,818 |
2022-05-26 | $64.92 | $65.67 | $64.89 | $65.53 | $64.16 | 8,614,855 |
2022-05-25 | $64.33 | $65.08 | $64.30 | $64.77 | $63.42 | 11,471,706 |
2022-05-24 | $64.73 | $64.98 | $64.34 | $64.77 | $63.42 | 21,050,473 |
2022-05-23 | $64.56 | $65.09 | $64.46 | $64.93 | $63.57 | 16,992,159 |
2022-05-20 | $64.24 | $64.24 | $63.08 | $63.86 | $62.53 | 11,384,546 |
2022-05-19 | $62.75 | $63.81 | $62.75 | $63.45 | $62.13 | 15,267,182 |
2022-05-18 | $63.77 | $63.87 | $62.71 | $62.83 | $61.52 | 14,561,509 |
2022-05-17 | $64.14 | $64.37 | $63.82 | $64.32 | $62.98 | 14,882,755 |
2022-05-16 | $62.82 | $63.42 | $62.59 | $63.12 | $61.80 | 12,963,810 |
2022-05-13 | $62.29 | $63.10 | $62.25 | $63.08 | $61.76 | 19,193,200 |
2022-05-12 | $61.17 | $61.93 | $60.85 | $61.35 | $60.07 | 29,531,320 |
2022-05-11 | $62.10 | $62.83 | $61.43 | $61.50 | $60.22 | 47,398,830 |
2022-05-10 | $62.51 | $62.55 | $61.40 | $61.86 | $60.57 | 34,746,104 |
2022-05-09 | $62.23 | $62.28 | $61.29 | $61.43 | $60.15 | 27,632,554 |
2022-05-06 | $63.58 | $63.78 | $62.99 | $63.37 | $62.05 | 21,722,901 |
2022-05-05 | $65.21 | $65.27 | $63.54 | $64.04 | $62.70 | 21,262,255 |
2022-05-04 | $65.12 | $66.29 | $64.31 | $66.15 | $64.77 | 23,387,600 |
2022-05-03 | $65.00 | $65.31 | $64.84 | $65.09 | $63.73 | 19,407,883 |
2022-05-02 | $64.48 | $64.91 | $63.88 | $64.59 | $63.24 | 28,281,888 |
2022-04-29 | $65.81 | $66.20 | $64.76 | $64.81 | $63.46 | 21,123,877 |
2022-04-28 | $65.11 | $65.72 | $64.52 | $65.64 | $64.27 | 14,591,797 |
2022-04-27 | $64.63 | $65.10 | $64.29 | $64.66 | $63.31 | 21,860,486 |
2022-04-26 | $65.72 | $65.76 | $64.37 | $64.39 | $63.05 | 17,073,957 |
2022-04-25 | $65.87 | $66.30 | $65.34 | $66.22 | $64.84 | 22,690,260 |
2022-04-22 | $67.60 | $67.60 | $66.50 | $66.54 | $65.15 | 15,346,591 |
2022-04-21 | $69.06 | $69.16 | $67.55 | $67.69 | $66.28 | 20,042,726 |
2022-04-20 | $68.44 | $68.59 | $68.17 | $68.36 | $66.93 | 14,373,232 |
2022-04-19 | $67.26 | $67.97 | $67.25 | $67.94 | $66.52 | 22,505,041 |
2022-04-18 | $67.67 | $68.10 | $67.50 | $67.64 | $66.23 | 10,731,461 |
2022-04-14 | $68.46 | $68.56 | $67.97 | $68.05 | $66.63 | 10,784,639 |
2022-04-13 | $67.55 | $68.34 | $67.55 | $68.32 | $66.89 | 9,738,427 |
2022-04-12 | $68.17 | $68.30 | $67.39 | $67.52 | $66.11 | 11,539,071 |
2022-04-11 | $68.48 | $68.61 | $67.97 | $68.02 | $66.60 | 9,713,602 |
2022-04-08 | $68.52 | $69.03 | $68.41 | $68.75 | $67.31 | 9,301,602 |
2022-04-07 | $68.72 | $68.99 | $68.21 | $68.79 | $67.35 | 16,378,670 |
2022-04-06 | $68.70 | $69.01 | $68.28 | $68.65 | $67.22 | 13,539,839 |
2022-04-05 | $70.12 | $70.32 | $69.37 | $69.58 | $68.13 | 9,540,174 |
2022-04-04 | $70.11 | $70.52 | $70.01 | $70.46 | $68.99 | 13,884,966 |
2022-04-01 | $70.01 | $70.20 | $69.68 | $70.20 | $68.73 | 9,757,097 |
2022-03-31 | $70.27 | $70.46 | $69.46 | $69.51 | $68.06 | 14,460,181 |
2022-03-30 | $70.77 | $70.99 | $70.44 | $70.69 | $69.21 | 13,387,472 |
2022-03-29 | $71.07 | $71.23 | $70.42 | $71.02 | $69.53 | 15,886,613 |
2022-03-28 | $69.28 | $69.53 | $68.95 | $69.51 | $68.06 | 16,652,782 |
2022-03-25 | $69.63 | $69.83 | $69.24 | $69.70 | $68.24 | 14,539,300 |
2022-03-24 | $69.35 | $69.67 | $69.15 | $69.64 | $68.19 | 8,715,806 |
2022-03-23 | $69.25 | $69.53 | $69.06 | $69.07 | $67.63 | 12,754,219 |
2022-03-22 | $69.78 | $70.14 | $69.73 | $70.06 | $68.60 | 7,446,300 |
2022-03-21 | $69.64 | $69.77 | $69.03 | $69.35 | $67.90 | 9,438,961 |
2022-03-18 | $68.59 | $69.89 | $68.45 | $69.81 | $68.35 | 14,756,866 |
2022-03-17 | $68.29 | $69.27 | $68.21 | $69.09 | $67.65 | 12,728,797 |
2022-03-16 | $67.60 | $68.62 | $66.98 | $68.57 | $67.14 | 14,948,584 |
2022-03-15 | $65.93 | $66.37 | $65.65 | $66.27 | $64.89 | 14,688,038 |
2022-03-14 | $66.14 | $66.49 | $65.51 | $65.65 | $64.28 | 14,882,940 |
2022-03-11 | $66.32 | $66.38 | $64.96 | $65.03 | $63.67 | 18,277,218 |
2022-03-10 | $65.60 | $66.13 | $65.33 | $65.66 | $64.29 | 16,857,308 |
2022-03-09 | $65.79 | $66.93 | $65.49 | $66.52 | $65.13 | 18,245,678 |
2022-03-08 | $63.94 | $65.09 | $63.03 | $63.88 | $62.55 | 28,263,713 |
2022-03-07 | $64.88 | $65.03 | $63.01 | $63.26 | $61.94 | 32,943,387 |
2022-03-04 | $65.47 | $65.58 | $64.81 | $65.39 | $64.02 | 18,874,551 |
2022-03-03 | $68.33 | $68.39 | $67.09 | $67.35 | $65.94 | 13,967,708 |
2022-03-02 | $68.28 | $68.83 | $68.03 | $68.63 | $67.20 | 15,931,730 |
2022-03-01 | $68.98 | $69.20 | $67.41 | $67.81 | $66.39 | 18,205,516 |
2022-02-28 | $69.14 | $70.14 | $68.96 | $69.29 | $67.84 | 16,700,800 |
2022-02-25 | $69.45 | $70.54 | $69.34 | $70.50 | $69.03 | 13,282,660 |
2022-02-24 | $67.21 | $68.91 | $67.01 | $68.77 | $67.33 | 22,603,606 |
2022-02-23 | $71.01 | $71.01 | $69.57 | $69.72 | $68.26 | 12,956,176 |
2022-02-22 | $70.49 | $70.87 | $69.83 | $70.27 | $68.80 | 13,918,951 |
2022-02-18 | $71.48 | $71.66 | $70.95 | $71.13 | $69.65 | 11,729,480 |
2022-02-17 | $72.14 | $72.16 | $71.43 | $71.51 | $70.02 | 11,571,514 |
2022-02-16 | $72.12 | $72.80 | $72.05 | $72.64 | $71.12 | 9,593,811 |
2022-02-15 | $71.93 | $72.42 | $71.84 | $72.39 | $70.88 | 9,656,696 |
2022-02-14 | $71.19 | $71.27 | $70.53 | $71.05 | $69.57 | 15,252,407 |
2022-02-11 | $72.57 | $72.84 | $71.30 | $71.51 | $70.02 | 15,825,818 |
2022-02-10 | $72.47 | $73.60 | $72.44 | $72.59 | $71.07 | 12,167,913 |
2022-02-09 | $73.32 | $73.53 | $73.23 | $73.51 | $71.98 | 10,409,180 |
2022-02-08 | $71.96 | $72.42 | $71.76 | $72.34 | $70.83 | 8,829,485 |
2022-02-07 | $71.93 | $72.33 | $71.83 | $71.96 | $70.46 | 10,099,937 |
2022-02-04 | $71.61 | $72.20 | $71.38 | $71.86 | $70.36 | 16,447,971 |
2022-02-03 | $72.23 | $72.43 | $71.72 | $71.73 | $70.23 | 11,616,765 |
2022-02-02 | $72.99 | $73.02 | $72.55 | $72.93 | $71.41 | 10,415,530 |
2022-02-01 | $72.10 | $72.32 | $71.58 | $72.32 | $70.81 | 13,850,918 |
2022-01-31 | $70.61 | $71.69 | $70.57 | $71.61 | $70.12 | 18,326,600 |
2022-01-28 | $69.85 | $70.55 | $69.45 | $70.55 | $69.08 | 31,487,572 |
2022-01-27 | $70.76 | $71.10 | $70.05 | $70.27 | $68.80 | 17,430,238 |
2022-01-26 | $71.86 | $71.95 | $70.35 | $70.78 | $69.30 | 22,284,169 |
2022-01-25 | $70.52 | $71.43 | $69.99 | $70.97 | $69.49 | 19,401,400 |
2022-01-24 | $70.83 | $71.42 | $69.49 | $71.39 | $69.90 | 31,595,008 |
2022-01-21 | $72.92 | $73.00 | $72.14 | $72.17 | $70.66 | 14,713,845 |
2022-01-20 | $73.82 | $74.17 | $73.06 | $73.13 | $71.60 | 13,663,541 |
2022-01-19 | $74.01 | $74.13 | $73.48 | $73.53 | $71.99 | 15,352,526 |
2022-01-18 | $73.87 | $74.04 | $73.46 | $73.65 | $72.11 | 13,419,767 |
2022-01-14 | $74.63 | $74.95 | $74.32 | $74.79 | $73.23 | 12,230,051 |
2022-01-13 | $75.72 | $75.72 | $74.80 | $74.88 | $73.32 | 11,323,878 |
2022-01-12 | $75.18 | $75.51 | $75.11 | $75.46 | $73.88 | 13,050,863 |
2022-01-11 | $73.97 | $74.72 | $73.74 | $74.66 | $73.10 | 9,859,589 |
2022-01-10 | $73.75 | $73.91 | $73.22 | $73.85 | $72.31 | 14,781,670 |
2022-01-07 | $74.35 | $74.72 | $74.06 | $74.61 | $73.05 | 8,954,082 |
2022-01-06 | $74.55 | $74.78 | $74.22 | $74.39 | $72.84 | 12,028,355 |
2022-01-05 | $75.79 | $75.85 | $74.85 | $74.87 | $73.31 | 12,741,080 |
2022-01-04 | $75.57 | $75.73 | $75.30 | $75.48 | $73.90 | 8,945,464 |
2022-01-03 | $75.08 | $75.11 | $74.71 | $75.06 | $73.49 | 12,331,627 |
2021-12-31 | $74.74 | $74.96 | $74.56 | $74.64 | $73.08 | 11,243,336 |
2021-12-30 | $74.84 | $75.01 | $74.61 | $74.67 | $73.11 | 8,118,475 |
2021-12-29 | $74.92 | $75.06 | $74.78 | $74.97 | $73.29 | 7,459,533 |
2021-12-28 | $74.92 | $75.18 | $74.91 | $74.96 | $73.29 | 6,578,940 |
2021-12-27 | $74.39 | $74.89 | $74.34 | $74.86 | $73.19 | 6,935,256 |
2021-12-23 | $73.99 | $74.48 | $73.94 | $74.31 | $72.65 | 8,838,508 |
2021-12-22 | $73.14 | $73.92 | $73.07 | $73.88 | $72.23 | 8,775,271 |
2021-12-21 | $72.74 | $73.18 | $72.64 | $73.15 | $71.52 | 10,780,426 |
2021-12-20 | $72.11 | $72.38 | $71.90 | $72.36 | $70.75 | 18,748,052 |
2021-12-17 | $72.98 | $73.10 | $72.49 | $72.52 | $70.90 | 17,254,081 |
2021-12-16 | $73.85 | $73.88 | $73.25 | $73.45 | $71.81 | 19,498,292 |
2021-12-15 | $72.70 | $73.45 | $72.33 | $73.42 | $71.78 | 17,609,634 |
2021-12-14 | $72.58 | $72.83 | $72.17 | $72.46 | $70.84 | 11,450,491 |
2021-12-13 | $73.30 | $73.35 | $72.79 | $72.85 | $71.22 | 13,231,800 |
2021-12-10 | $74.86 | $74.95 | $74.60 | $74.89 | $71.96 | 6,369,740 |
2021-12-09 | $74.92 | $74.94 | $74.69 | $74.76 | $71.83 | 9,101,873 |
2021-12-08 | $75.29 | $75.44 | $75.10 | $75.37 | $72.42 | 7,991,098 |
2021-12-07 | $74.62 | $75.24 | $74.62 | $75.23 | $72.28 | 10,549,769 |
2021-12-06 | $73.48 | $73.78 | $73.21 | $73.67 | $70.79 | 9,868,835 |
2021-12-03 | $73.58 | $73.66 | $72.60 | $73.03 | $70.17 | 25,881,369 |
2021-12-02 | $72.93 | $73.56 | $72.81 | $73.36 | $70.49 | 18,105,645 |
2021-12-01 | $73.87 | $74.20 | $72.44 | $72.47 | $69.63 | 23,571,054 |
2021-11-30 | $73.39 | $73.61 | $72.24 | $72.98 | $70.12 | 23,772,733 |
2021-11-29 | $73.74 | $73.80 | $73.20 | $73.53 | $70.65 | 11,496,985 |
2021-11-26 | $73.70 | $73.80 | $72.89 | $73.15 | $70.29 | 10,770,673 |
2021-11-24 | $74.59 | $75.11 | $74.53 | $75.10 | $72.16 | 7,692,346 |
2021-11-23 | $75.62 | $75.86 | $75.25 | $75.66 | $72.70 | 6,646,860 |
2021-11-22 | $76.16 | $76.37 | $75.76 | $75.77 | $72.80 | 7,235,408 |
2021-11-19 | $76.50 | $76.56 | $76.21 | $76.25 | $73.26 | 9,545,769 |
2021-11-18 | $76.82 | $76.94 | $76.53 | $76.94 | $73.93 | 7,832,220 |
2021-11-17 | $76.77 | $76.89 | $76.66 | $76.84 | $73.83 | 8,785,285 |
2021-11-16 | $77.09 | $77.17 | $76.91 | $76.91 | $73.90 | 5,794,259 |
2021-11-15 | $77.49 | $77.49 | $77.07 | $77.12 | $74.10 | 5,398,291 |
2021-11-12 | $77.13 | $77.31 | $77.00 | $77.30 | $74.27 | 4,598,381 |
2021-11-11 | $76.96 | $77.04 | $76.79 | $76.83 | $73.82 | 4,529,915 |
2021-11-10 | $77.23 | $77.34 | $76.47 | $76.57 | $73.57 | 7,218,713 |
2021-11-09 | $77.75 | $77.83 | $77.32 | $77.54 | $74.50 | 7,396,477 |
2021-11-08 | $77.78 | $77.91 | $77.65 | $77.76 | $74.72 | 6,509,260 |
2021-11-05 | $77.62 | $77.73 | $77.41 | $77.71 | $74.67 | 9,194,825 |
2021-11-04 | $77.55 | $77.60 | $77.31 | $77.58 | $74.54 | 7,539,048 |
2021-11-03 | $77.02 | $77.70 | $76.86 | $77.64 | $74.60 | 11,742,368 |
2021-11-02 | $76.98 | $77.14 | $76.95 | $77.01 | $73.99 | 5,249,392 |
2021-11-01 | $76.94 | $77.26 | $76.81 | $77.24 | $74.22 | 6,736,868 |
2021-10-29 | $76.34 | $76.55 | $76.20 | $76.51 | $73.51 | 10,923,130 |
2021-10-28 | $76.63 | $77.01 | $76.55 | $76.96 | $73.95 | 5,510,889 |
2021-10-27 | $76.51 | $76.62 | $76.16 | $76.16 | $73.18 | 6,775,025 |
2021-10-26 | $76.82 | $76.82 | $76.39 | $76.51 | $73.51 | 7,463,026 |
2021-10-25 | $76.32 | $76.48 | $76.10 | $76.34 | $73.35 | 5,830,984 |
2021-10-22 | $76.39 | $76.66 | $76.18 | $76.48 | $73.49 | 5,957,277 |
2021-10-21 | $75.99 | $76.21 | $75.92 | $76.08 | $73.10 | 8,414,602 |
2021-10-20 | $76.24 | $76.53 | $76.16 | $76.43 | $73.44 | 6,396,778 |
2021-10-19 | $76.08 | $76.30 | $75.96 | $76.21 | $73.23 | 4,989,642 |
2021-10-18 | $75.48 | $75.76 | $75.36 | $75.72 | $72.75 | 6,057,292 |
2021-10-15 | $75.86 | $76.06 | $75.76 | $76.02 | $73.04 | 6,075,727 |
2021-10-14 | $75.38 | $75.49 | $75.21 | $75.44 | $72.49 | 7,245,786 |
2021-10-13 | $74.29 | $74.74 | $74.14 | $74.66 | $71.74 | 9,136,273 |
2021-10-12 | $73.99 | $74.14 | $73.75 | $73.88 | $70.99 | 5,871,152 |
2021-10-11 | $74.23 | $74.46 | $73.82 | $73.83 | $70.94 | 7,577,660 |
2021-10-08 | $74.29 | $74.33 | $73.94 | $74.07 | $71.17 | 7,472,666 |
2021-10-07 | $73.93 | $74.40 | $73.89 | $74.09 | $71.19 | 9,288,749 |
2021-10-06 | $72.83 | $73.58 | $72.63 | $73.56 | $70.68 | 19,661,913 |
2021-10-05 | $73.73 | $74.32 | $73.63 | $74.08 | $71.18 | 7,227,315 |
2021-10-04 | $74.19 | $74.24 | $73.32 | $73.66 | $70.78 | 17,426,960 |
2021-10-01 | $74.25 | $74.58 | $73.74 | $74.37 | $71.46 | 12,532,677 |
2021-09-30 | $74.56 | $74.68 | $74.01 | $74.25 | $71.34 | 11,121,575 |
2021-09-29 | $74.86 | $74.91 | $74.39 | $74.48 | $71.56 | 8,579,940 |
2021-09-28 | $75.22 | $75.24 | $74.45 | $74.69 | $71.77 | 11,529,863 |
2021-09-27 | $76.26 | $76.49 | $76.14 | $76.39 | $73.40 | 6,395,815 |
2021-09-24 | $76.41 | $76.65 | $76.37 | $76.47 | $73.48 | 5,128,095 |
2021-09-23 | $76.99 | $77.36 | $76.93 | $77.22 | $74.20 | 6,016,744 |
2021-09-22 | $76.33 | $76.94 | $76.28 | $76.35 | $73.36 | 9,986,293 |
2021-09-21 | $76.23 | $76.36 | $75.87 | $75.98 | $73.00 | 8,986,568 |
2021-09-20 | $75.03 | $75.42 | $74.62 | $75.26 | $72.31 | 11,247,986 |
2021-09-17 | $77.25 | $77.35 | $76.43 | $76.72 | $73.72 | 10,328,163 |
2021-09-16 | $77.46 | $77.69 | $77.25 | $77.64 | $74.60 | 7,927,186 |
2021-09-15 | $77.53 | $77.79 | $77.33 | $77.76 | $74.72 | 8,892,800 |
2021-09-14 | $78.15 | $78.16 | $77.53 | $77.58 | $74.54 | 5,666,748 |
2021-09-13 | $78.04 | $78.06 | $77.66 | $77.92 | $74.87 | 8,015,845 |
2021-09-10 | $78.06 | $78.10 | $77.30 | $77.34 | $74.31 | 8,089,610 |
2021-09-09 | $77.57 | $77.85 | $77.40 | $77.51 | $74.47 | 6,236,633 |
2021-09-08 | $77.86 | $77.98 | $77.42 | $77.55 | $74.51 | 5,451,691 |
2021-09-07 | $78.25 | $78.34 | $78.15 | $78.19 | $75.13 | 5,072,322 |
2021-09-03 | $77.94 | $78.30 | $77.83 | $78.20 | $75.14 | 5,386,653 |
2021-09-02 | $77.82 | $78.00 | $77.73 | $77.83 | $74.78 | 7,273,342 |
2021-09-01 | $77.40 | $77.68 | $77.32 | $77.46 | $74.43 | 5,502,535 |
2021-08-31 | $76.96 | $76.99 | $76.65 | $76.75 | $73.74 | 6,584,468 |
2021-08-30 | $76.78 | $76.92 | $76.70 | $76.84 | $73.83 | 6,085,146 |
2021-08-27 | $76.11 | $76.87 | $76.08 | $76.79 | $73.78 | 6,007,747 |
2021-08-26 | $76.22 | $76.32 | $75.96 | $76.07 | $73.09 | 6,311,984 |
2021-08-25 | $76.35 | $76.53 | $76.22 | $76.46 | $73.47 | 7,070,066 |
2021-08-24 | $76.21 | $76.51 | $76.12 | $76.41 | $73.42 | 7,716,145 |
2021-08-23 | $75.89 | $76.26 | $75.86 | $76.15 | $73.17 | 5,634,792 |
2021-08-20 | $74.96 | $75.49 | $74.87 | $75.45 | $72.50 | 5,339,605 |
2021-08-19 | $74.99 | $75.38 | $74.92 | $75.19 | $72.25 | 6,010,054 |
2021-08-18 | $76.21 | $76.48 | $75.91 | $75.95 | $72.98 | 5,274,365 |
2021-08-17 | $76.19 | $76.33 | $75.80 | $76.16 | $73.18 | 6,742,228 |
2021-08-16 | $76.75 | $76.93 | $76.48 | $76.91 | $73.90 | 5,546,278 |
2021-08-13 | $77.10 | $77.36 | $77.06 | $77.36 | $74.33 | 3,662,041 |
2021-08-12 | $76.81 | $76.90 | $76.63 | $76.86 | $73.85 | 5,376,544 |
2021-08-11 | $76.85 | $76.99 | $76.73 | $76.93 | $73.92 | 4,684,220 |
2021-08-10 | $76.25 | $76.41 | $76.21 | $76.39 | $73.40 | 4,634,664 |
2021-08-09 | $76.28 | $76.33 | $76.14 | $76.20 | $73.22 | 3,371,684 |
2021-08-06 | $76.44 | $76.48 | $76.17 | $76.29 | $73.30 | 4,556,553 |
2021-08-05 | $76.56 | $76.68 | $76.50 | $76.58 | $73.58 | 5,838,653 |
2021-08-04 | $76.53 | $76.65 | $76.20 | $76.20 | $73.22 | 4,157,264 |
2021-08-03 | $76.30 | $76.49 | $75.96 | $76.47 | $73.48 | 5,838,635 |
2021-08-02 | $76.18 | $76.32 | $75.82 | $75.91 | $72.94 | 8,664,030 |
2021-07-30 | $75.73 | $75.88 | $75.40 | $75.55 | $72.59 | 6,771,030 |
2021-07-29 | $76.07 | $76.17 | $75.96 | $75.99 | $73.01 | 4,369,373 |
2021-07-28 | $75.18 | $75.60 | $75.03 | $75.47 | $72.51 | 7,196,137 |
2021-07-27 | $75.05 | $75.16 | $74.77 | $75.14 | $72.20 | 8,409,234 |
2021-07-26 | $75.17 | $75.43 | $75.15 | $75.41 | $72.46 | 8,100,877 |
2021-07-23 | $75.26 | $75.41 | $75.09 | $75.31 | $72.36 | 4,492,018 |
2021-07-22 | $75.00 | $75.02 | $74.56 | $74.76 | $71.83 | 5,872,923 |
2021-07-21 | $74.04 | $74.72 | $74.01 | $74.69 | $71.77 | 8,313,046 |
2021-07-20 | $72.84 | $73.65 | $72.72 | $73.53 | $70.65 | 13,189,701 |
2021-07-19 | $73.21 | $73.29 | $72.61 | $72.98 | $70.12 | 16,112,994 |
2021-07-16 | $74.91 | $74.93 | $74.23 | $74.35 | $71.44 | 15,459,235 |
2021-07-15 | $74.94 | $75.09 | $74.63 | $74.91 | $71.98 | 7,912,044 |
2021-07-14 | $75.79 | $75.81 | $75.54 | $75.68 | $72.72 | 5,623,674 |
2021-07-13 | $75.63 | $75.77 | $75.37 | $75.50 | $72.54 | 6,006,145 |
2021-07-12 | $75.61 | $75.93 | $75.51 | $75.93 | $72.96 | 7,054,332 |
2021-07-09 | $75.03 | $75.61 | $74.99 | $75.60 | $72.64 | 7,888,041 |
2021-07-08 | $74.07 | $74.41 | $73.84 | $74.26 | $71.35 | 9,736,910 |
2021-07-07 | $75.22 | $75.38 | $74.87 | $75.27 | $72.32 | 7,414,440 |
2021-07-06 | $75.40 | $75.43 | $74.63 | $74.89 | $71.96 | 5,972,998 |
2021-07-02 | $75.10 | $75.39 | $74.92 | $75.38 | $72.43 | 5,719,280 |
2021-07-01 | $74.90 | $75.08 | $74.70 | $75.02 | $72.08 | 8,095,353 |
2021-06-30 | $74.79 | $75.04 | $74.58 | $74.86 | $71.93 | 8,743,102 |
2021-06-29 | $75.59 | $75.59 | $75.34 | $75.43 | $72.48 | 3,512,845 |
2021-06-28 | $75.61 | $75.67 | $75.29 | $75.42 | $72.47 | 9,900,955 |
2021-06-25 | $75.88 | $75.92 | $75.71 | $75.87 | $72.90 | 3,773,325 |
2021-06-24 | $75.53 | $75.70 | $75.46 | $75.69 | $72.73 | 4,534,934 |
2021-06-23 | $75.36 | $75.42 | $74.88 | $75.00 | $72.06 | 5,890,567 |
2021-06-22 | $75.19 | $75.62 | $75.03 | $75.48 | $72.52 | 7,917,834 |
2021-06-21 | $74.76 | $75.45 | $74.63 | $75.40 | $72.45 | 8,243,557 |
2021-06-18 | $74.66 | $74.82 | $74.33 | $74.43 | $71.52 | 9,299,536 |
2021-06-17 | $76.03 | $76.17 | $75.59 | $75.95 | $72.98 | 7,122,846 |
2021-06-16 | $77.12 | $77.18 | $76.29 | $76.53 | $73.53 | 7,076,606 |
2021-06-15 | $77.07 | $77.09 | $76.88 | $77.08 | $74.06 | 5,914,022 |
2021-06-14 | $76.90 | $77.04 | $76.79 | $77.04 | $74.02 | 4,387,036 |
2021-06-11 | $76.82 | $76.95 | $76.61 | $76.93 | $73.92 | 5,308,592 |
2021-06-10 | $76.62 | $76.85 | $76.51 | $76.73 | $73.73 | 8,149,049 |
2021-06-09 | $77.80 | $77.85 | $77.55 | $77.59 | $73.51 | 7,890,129 |
2021-06-08 | $78.00 | $78.02 | $77.70 | $77.82 | $73.73 | 5,792,433 |
2021-06-07 | $77.80 | $77.90 | $77.68 | $77.88 | $73.78 | 6,829,366 |
2021-06-04 | $77.45 | $77.67 | $77.37 | $77.65 | $73.57 | 5,571,409 |
2021-06-03 | $76.93 | $77.02 | $76.69 | $76.93 | $72.88 | 6,559,534 |
2021-06-02 | $77.23 | $77.44 | $77.10 | $77.36 | $73.29 | 8,008,060 |
2021-06-01 | $77.41 | $77.44 | $76.99 | $77.06 | $73.01 | 7,192,795 |
2021-05-28 | $76.81 | $77.08 | $76.75 | $76.80 | $72.76 | 9,286,235 |
2021-05-27 | $76.60 | $76.73 | $76.40 | $76.61 | $72.58 | 7,020,900 |
2021-05-26 | $76.44 | $76.60 | $76.32 | $76.46 | $72.44 | 4,747,897 |
2021-05-25 | $76.72 | $76.78 | $76.38 | $76.48 | $72.46 | 9,756,412 |
2021-05-24 | $76.25 | $76.58 | $76.19 | $76.48 | $72.46 | 4,768,841 |
2021-05-21 | $76.15 | $76.19 | $75.77 | $76.05 | $72.05 | 6,339,853 |
2021-05-20 | $75.48 | $76.05 | $75.41 | $75.97 | $71.97 | 6,575,391 |
2021-05-19 | $74.67 | $75.22 | $74.31 | $74.91 | $70.97 | 8,063,130 |
2021-05-18 | $75.99 | $76.03 | $75.60 | $75.62 | $71.64 | 6,345,069 |
2021-05-17 | $75.15 | $75.39 | $75.03 | $75.39 | $71.42 | 7,165,882 |
2021-05-14 | $75.00 | $75.62 | $74.97 | $75.54 | $71.57 | 8,882,534 |
2021-05-13 | $73.83 | $74.48 | $73.78 | $74.27 | $70.36 | 10,515,392 |
2021-05-12 | $74.49 | $74.81 | $73.60 | $73.78 | $69.90 | 12,336,558 |
2021-05-11 | $74.63 | $75.23 | $74.56 | $75.08 | $71.13 | 10,328,031 |
2021-05-10 | $76.71 | $76.72 | $76.00 | $76.02 | $72.02 | 7,958,004 |
2021-05-07 | $75.74 | $76.49 | $75.66 | $76.49 | $72.46 | 11,091,514 |
2021-05-06 | $75.06 | $75.61 | $74.81 | $75.58 | $71.60 | 6,617,580 |
2021-05-05 | $74.85 | $75.17 | $74.64 | $75.05 | $71.10 | 8,163,500 |
2021-05-04 | $74.37 | $74.53 | $73.66 | $74.08 | $70.18 | 9,683,605 |
2021-05-03 | $74.86 | $75.24 | $74.78 | $75.22 | $71.26 | 10,172,333 |
2021-04-30 | $74.85 | $74.96 | $74.08 | $74.31 | $70.40 | 9,208,802 |
2021-04-29 | $75.50 | $75.55 | $74.82 | $75.30 | $71.34 | 7,477,909 |
2021-04-28 | $75.02 | $75.42 | $74.93 | $75.28 | $71.32 | 7,637,346 |
2021-04-27 | $74.96 | $75.15 | $74.87 | $75.12 | $71.16 | 8,383,390 |
2021-04-26 | $75.26 | $75.43 | $75.24 | $75.33 | $71.37 | 10,228,134 |
2021-04-23 | $74.78 | $75.40 | $74.73 | $75.26 | $71.30 | 7,098,221 |
2021-04-22 | $74.92 | $74.93 | $74.33 | $74.49 | $70.57 | 10,591,304 |
2021-04-21 | $73.81 | $74.73 | $73.78 | $74.73 | $70.80 | 6,838,065 |
2021-04-20 | $74.49 | $74.54 | $73.81 | $74.01 | $70.12 | 8,293,677 |
2021-04-19 | $75.55 | $75.57 | $75.13 | $75.36 | $71.40 | 9,325,542 |
2021-04-16 | $75.19 | $75.47 | $75.06 | $75.45 | $71.48 | 7,081,510 |
2021-04-15 | $74.77 | $74.93 | $74.70 | $74.91 | $70.97 | 4,950,440 |
2021-04-14 | $74.30 | $74.56 | $74.23 | $74.31 | $70.40 | 6,644,334 |
2021-04-13 | $73.94 | $74.28 | $73.87 | $74.25 | $70.34 | 5,566,586 |
2021-04-12 | $73.87 | $73.95 | $73.67 | $73.82 | $69.94 | 6,094,406 |
2021-04-09 | $73.96 | $74.23 | $73.87 | $74.20 | $70.30 | 8,041,135 |
2021-04-08 | $73.93 | $74.09 | $73.76 | $74.02 | $70.13 | 6,687,442 |
2021-04-07 | $73.46 | $73.69 | $73.39 | $73.58 | $69.71 | 5,187,249 |
2021-04-06 | $73.34 | $73.50 | $73.21 | $73.35 | $69.49 | 10,112,073 |
2021-04-05 | $73.62 | $74.21 | $73.48 | $74.14 | $70.24 | 7,315,169 |
2021-04-01 | $72.50 | $73.15 | $72.44 | $73.11 | $69.26 | 7,296,850 |
2021-03-31 | $72.11 | $72.43 | $72.04 | $72.05 | $68.26 | 14,808,269 |
2021-03-30 | $72.13 | $72.44 | $72.01 | $72.40 | $68.59 | 7,864,440 |
2021-03-29 | $72.38 | $72.61 | $72.13 | $72.47 | $68.66 | 7,894,653 |
2021-03-26 | $72.09 | $72.83 | $72.09 | $72.80 | $68.97 | 8,502,000 |
2021-03-25 | $71.27 | $71.91 | $71.12 | $71.86 | $68.08 | 6,932,479 |
2021-03-24 | $71.51 | $71.86 | $71.34 | $71.35 | $67.60 | 8,147,642 |
2021-03-23 | $72.24 | $72.34 | $71.64 | $71.69 | $67.92 | 8,190,081 |
2021-03-22 | $72.68 | $72.98 | $72.56 | $72.74 | $68.91 | 10,014,676 |
2021-03-19 | $72.55 | $72.82 | $72.11 | $72.70 | $68.88 | 9,534,860 |
2021-03-18 | $72.77 | $73.29 | $72.52 | $72.52 | $68.71 | 7,916,366 |
2021-03-17 | $72.52 | $73.26 | $72.41 | $73.12 | $69.27 | 7,614,942 |
2021-03-16 | $72.83 | $72.88 | $72.65 | $72.73 | $68.90 | 8,061,124 |
2021-03-15 | $72.44 | $72.64 | $72.00 | $72.62 | $68.80 | 8,270,370 |
2021-03-12 | $71.92 | $72.54 | $71.87 | $72.54 | $68.72 | 6,341,613 |
2021-03-11 | $72.13 | $72.44 | $71.97 | $72.32 | $68.52 | 8,830,122 |
2021-03-10 | $71.88 | $72.00 | $71.55 | $71.93 | $68.15 | 7,006,600 |
2021-03-09 | $71.36 | $71.74 | $71.30 | $71.57 | $67.81 | 9,420,308 |
2021-03-08 | $70.53 | $71.10 | $70.41 | $70.59 | $66.88 | 11,469,237 |
2021-03-05 | $70.88 | $70.97 | $69.84 | $70.91 | $67.18 | 10,270,807 |
2021-03-04 | $71.20 | $71.47 | $70.02 | $70.44 | $66.74 | 15,694,324 |
2021-03-03 | $71.38 | $71.66 | $71.04 | $71.12 | $67.38 | 9,671,909 |
2021-03-02 | $71.54 | $71.79 | $71.34 | $71.58 | $67.82 | 7,785,568 |
2021-03-01 | $71.18 | $71.72 | $71.14 | $71.65 | $67.88 | 11,270,965 |
2021-02-26 | $71.12 | $71.13 | $70.28 | $70.33 | $66.63 | 16,710,045 |
2021-02-25 | $72.68 | $72.82 | $71.16 | $71.28 | $67.53 | 12,053,334 |
2021-02-24 | $71.85 | $72.62 | $71.68 | $72.55 | $68.73 | 7,374,553 |
2021-02-23 | $72.07 | $72.48 | $71.46 | $72.29 | $68.49 | 8,983,320 |
2021-02-22 | $72.19 | $72.64 | $72.12 | $72.19 | $68.39 | 7,723,160 |
2021-02-19 | $72.40 | $72.67 | $72.25 | $72.40 | $68.59 | 8,598,412 |
2021-02-18 | $72.01 | $72.16 | $71.60 | $72.16 | $68.36 | 4,881,580 |
2021-02-17 | $72.45 | $72.64 | $72.16 | $72.53 | $68.72 | 5,812,894 |
2021-02-16 | $73.06 | $73.27 | $72.86 | $72.98 | $69.14 | 5,367,073 |
2021-02-12 | $71.88 | $72.49 | $71.87 | $72.45 | $68.64 | 5,383,306 |
2021-02-11 | $72.03 | $72.09 | $71.72 | $72.04 | $68.25 | 4,836,336 |
2021-02-10 | $72.03 | $72.13 | $71.31 | $71.62 | $67.85 | 5,957,078 |
2021-02-09 | $71.54 | $71.91 | $71.48 | $71.81 | $68.03 | 6,421,890 |
2021-02-08 | $71.49 | $71.65 | $71.29 | $71.43 | $67.67 | 7,387,440 |
2021-02-05 | $70.82 | $71.01 | $70.58 | $70.98 | $67.25 | 7,665,655 |
2021-02-04 | $70.17 | $70.49 | $70.07 | $70.49 | $66.78 | 9,305,003 |
2021-02-03 | $70.28 | $70.44 | $70.06 | $70.38 | $66.68 | 5,907,775 |
2021-02-02 | $69.90 | $70.27 | $69.72 | $70.22 | $66.52 | 5,996,340 |
2021-02-01 | $69.47 | $69.55 | $69.14 | $69.50 | $65.84 | 10,522,996 |
2021-01-29 | $69.27 | $69.45 | $68.29 | $68.58 | $64.97 | 13,328,215 |
2021-01-28 | $69.79 | $70.43 | $69.71 | $70.09 | $66.40 | 10,386,709 |
2021-01-27 | $69.88 | $70.27 | $69.29 | $69.48 | $65.83 | 12,444,302 |
2021-01-26 | $71.15 | $71.24 | $70.90 | $71.19 | $67.45 | 5,448,745 |
2021-01-25 | $70.59 | $71.03 | $70.17 | $70.99 | $67.26 | 14,441,914 |
2021-01-22 | $70.91 | $71.28 | $70.88 | $71.19 | $67.45 | 6,414,636 |
2021-01-21 | $71.52 | $71.60 | $71.08 | $71.57 | $67.81 | 10,215,634 |
2021-01-20 | $71.05 | $71.46 | $70.95 | $71.42 | $67.66 | 9,014,586 |
2021-01-19 | $71.00 | $71.00 | $70.65 | $70.92 | $67.19 | 8,651,042 |
2021-01-15 | $70.63 | $70.74 | $70.01 | $70.38 | $66.68 | 8,485,020 |
2021-01-14 | $71.18 | $71.70 | $71.18 | $71.52 | $67.76 | 20,416,893 |
2021-01-13 | $71.05 | $71.20 | $70.88 | $70.98 | $67.25 | 8,439,446 |
2021-01-12 | $70.80 | $71.16 | $70.56 | $71.09 | $67.35 | 11,783,398 |
2021-01-11 | $70.43 | $71.00 | $70.41 | $70.75 | $67.03 | 5,801,804 |
2021-01-08 | $71.64 | $71.77 | $71.01 | $71.75 | $67.98 | 6,949,992 |
2021-01-07 | $70.94 | $71.22 | $70.91 | $71.13 | $67.39 | 6,964,111 |
2021-01-06 | $70.37 | $71.43 | $70.34 | $71.13 | $67.39 | 14,787,265 |
2021-01-05 | $69.70 | $70.42 | $69.69 | $70.27 | $66.57 | 9,754,546 |
2021-01-04 | $70.44 | $70.48 | $69.21 | $69.49 | $65.84 | 16,828,069 |
2020-12-31 | $69.68 | $69.68 | $68.99 | $69.09 | $65.46 | 15,952,753 |
2020-12-30 | $69.93 | $70.15 | $69.67 | $69.71 | $66.04 | 6,934,598 |
2020-12-29 | $69.94 | $69.99 | $69.48 | $69.60 | $65.94 | 7,561,938 |
2020-12-28 | $69.18 | $69.30 | $69.01 | $69.12 | $65.48 | 4,675,260 |
2020-12-24 | $68.61 | $68.66 | $68.40 | $68.59 | $64.98 | 10,223,189 |
2020-12-23 | $68.37 | $68.62 | $68.30 | $68.54 | $64.94 | 5,761,539 |
2020-12-22 | $67.77 | $67.84 | $67.55 | $67.78 | $64.22 | 5,876,402 |
2020-12-21 | $67.10 | $68.06 | $66.88 | $67.94 | $64.37 | 8,170,273 |
2020-12-18 | $69.08 | $69.08 | $68.67 | $68.77 | $65.15 | 6,165,170 |
2020-12-17 | $69.21 | $69.31 | $69.05 | $69.10 | $65.47 | 6,413,229 |
2020-12-16 | $68.42 | $68.68 | $68.22 | $68.60 | $64.99 | 5,773,405 |
2020-12-15 | $67.92 | $68.37 | $67.77 | $68.37 | $64.77 | 4,862,391 |
2020-12-14 | $68.05 | $68.10 | $67.56 | $67.58 | $64.03 | 7,254,373 |
2020-12-11 | $67.92 | $68.10 | $67.69 | $68.08 | $63.92 | 5,712,734 |
2020-12-10 | $67.84 | $68.42 | $67.82 | $68.25 | $64.08 | 11,359,590 |
2020-12-09 | $68.58 | $68.58 | $67.80 | $68.20 | $64.03 | 11,811,501 |
2020-12-08 | $67.81 | $68.20 | $67.80 | $68.13 | $63.97 | 6,545,403 |
2020-12-07 | $67.98 | $68.19 | $67.79 | $67.92 | $63.77 | 6,679,639 |
2020-12-04 | $68.37 | $68.55 | $68.32 | $68.50 | $64.31 | 6,971,683 |
2020-12-03 | $68.05 | $68.29 | $67.84 | $67.98 | $63.83 | 6,654,059 |
2020-12-02 | $67.50 | $67.90 | $67.43 | $67.77 | $63.63 | 6,434,787 |
2020-12-01 | $67.41 | $67.90 | $67.35 | $67.85 | $63.70 | 9,692,895 |
2020-11-30 | $67.47 | $67.51 | $66.24 | $66.24 | $62.19 | 13,851,144 |
2020-11-27 | $67.44 | $67.74 | $67.39 | $67.69 | $63.55 | 2,801,512 |
2020-11-25 | $66.94 | $67.38 | $66.78 | $67.25 | $63.14 | 7,122,483 |
2020-11-24 | $66.98 | $67.41 | $66.87 | $67.35 | $63.23 | 7,019,362 |
2020-11-23 | $66.65 | $66.76 | $66.14 | $66.38 | $62.32 | 7,995,583 |
2020-11-20 | $66.20 | $66.50 | $66.13 | $66.39 | $62.33 | 6,228,974 |
2020-11-19 | $65.74 | $66.22 | $65.59 | $66.18 | $62.14 | 14,716,518 |
2020-11-18 | $66.18 | $66.41 | $65.70 | $65.70 | $61.69 | 7,361,139 |
2020-11-17 | $65.91 | $66.25 | $65.75 | $66.08 | $62.04 | 5,611,356 |
2020-11-16 | $66.19 | $66.19 | $65.80 | $66.14 | $62.10 | 8,581,163 |
2020-11-13 | $64.82 | $65.47 | $64.82 | $65.39 | $61.39 | 7,902,820 |
2020-11-12 | $64.80 | $65.04 | $64.29 | $64.45 | $60.51 | 5,643,264 |
2020-11-11 | $65.29 | $65.43 | $65.11 | $65.36 | $61.37 | 6,174,442 |
2020-11-10 | $64.83 | $65.20 | $64.68 | $64.88 | $60.92 | 8,644,642 |
2020-11-09 | $65.59 | $65.59 | $64.34 | $64.38 | $60.45 | 11,152,989 |
2020-11-06 | $62.66 | $62.83 | $62.45 | $62.59 | $58.77 | 6,625,119 |
2020-11-05 | $62.32 | $62.53 | $62.05 | $62.41 | $58.60 | 8,539,391 |
2020-11-04 | $60.55 | $61.48 | $60.35 | $60.93 | $57.21 | 13,430,031 |
2020-11-03 | $59.95 | $60.55 | $59.91 | $60.33 | $56.64 | 8,429,584 |
2020-11-02 | $58.76 | $58.85 | $58.42 | $58.81 | $55.22 | 9,159,174 |
2020-10-30 | $58.16 | $58.24 | $57.71 | $58.16 | $54.61 | 19,916,356 |
2020-10-29 | $58.19 | $58.58 | $57.87 | $58.36 | $54.79 | 8,893,385 |
2020-10-28 | $58.56 | $58.71 | $58.08 | $58.13 | $54.58 | 19,367,065 |
2020-10-27 | $60.23 | $60.27 | $59.82 | $59.88 | $56.22 | 10,003,814 |
2020-10-26 | $60.70 | $60.77 | $59.99 | $60.33 | $56.64 | 7,801,548 |
2020-10-23 | $61.46 | $61.49 | $61.12 | $61.47 | $57.71 | 4,617,464 |
2020-10-22 | $61.04 | $61.23 | $60.70 | $61.11 | $57.38 | 6,694,689 |
2020-10-21 | $61.29 | $61.56 | $61.06 | $61.06 | $57.33 | 5,403,392 |
2020-10-20 | $61.43 | $61.66 | $61.31 | $61.33 | $57.58 | 8,433,759 |
2020-10-19 | $61.59 | $61.66 | $60.95 | $61.06 | $57.33 | 7,200,029 |
2020-10-16 | $61.20 | $61.50 | $61.13 | $61.28 | $57.54 | 6,973,908 |
2020-10-15 | $60.56 | $61.05 | $60.51 | $60.98 | $57.25 | 7,804,277 |
2020-10-14 | $62.03 | $62.15 | $61.68 | $61.74 | $57.97 | 5,536,329 |
2020-10-13 | $62.01 | $62.03 | $61.70 | $61.84 | $58.06 | 5,312,527 |
2020-10-12 | $62.31 | $62.61 | $62.26 | $62.51 | $58.69 | 4,389,047 |
2020-10-09 | $62.06 | $62.25 | $61.97 | $62.18 | $58.38 | 8,680,303 |
2020-10-08 | $61.66 | $61.78 | $61.56 | $61.76 | $57.99 | 5,756,826 |
2020-10-07 | $61.31 | $61.43 | $61.12 | $61.32 | $57.57 | 15,321,382 |
2020-10-06 | $61.52 | $61.61 | $60.74 | $60.87 | $57.15 | 7,093,538 |
2020-10-05 | $61.04 | $61.50 | $61.02 | $61.50 | $57.74 | 4,264,321 |
2020-10-02 | $59.91 | $60.70 | $59.89 | $60.58 | $56.88 | 7,649,383 |
2020-10-01 | $60.58 | $60.71 | $60.32 | $60.66 | $56.95 | 10,322,366 |
2020-09-30 | $60.34 | $60.74 | $60.11 | $60.28 | $56.60 | 12,753,984 |
2020-09-29 | $60.62 | $60.80 | $60.33 | $60.53 | $56.83 | 7,727,980 |
2020-09-28 | $60.48 | $60.64 | $60.39 | $60.63 | $56.93 | 8,784,560 |
2020-09-25 | $59.03 | $59.72 | $58.82 | $59.69 | $56.04 | 11,790,100 |
2020-09-24 | $59.39 | $59.84 | $59.07 | $59.46 | $55.83 | 8,324,339 |
2020-09-23 | $60.37 | $60.43 | $59.47 | $59.52 | $55.88 | 8,202,401 |
2020-09-22 | $60.10 | $60.14 | $59.51 | $60.06 | $56.39 | 7,569,206 |
2020-09-21 | $60.02 | $60.15 | $59.43 | $60.09 | $56.42 | 10,175,269 |
2020-09-18 | $61.96 | $61.98 | $61.42 | $61.64 | $57.87 | 5,530,930 |
2020-09-17 | $61.61 | $62.13 | $61.60 | $62.11 | $58.31 | 7,393,839 |
2020-09-16 | $62.15 | $62.42 | $61.89 | $61.99 | $58.20 | 5,403,182 |
2020-09-15 | $62.20 | $62.20 | $61.82 | $61.93 | $58.15 | 5,664,301 |
2020-09-14 | $61.77 | $61.82 | $61.50 | $61.52 | $57.76 | 3,928,759 |
2020-09-11 | $61.32 | $61.48 | $60.93 | $61.20 | $57.46 | 7,950,996 |
2020-09-10 | $61.60 | $61.70 | $60.56 | $60.56 | $56.86 | 10,985,998 |
2020-09-09 | $61.16 | $61.51 | $61.02 | $61.26 | $57.52 | 6,465,816 |
2020-09-08 | $60.16 | $60.72 | $59.98 | $60.19 | $56.51 | 9,527,130 |
2020-09-04 | $61.10 | $61.21 | $59.82 | $60.96 | $57.24 | 11,807,847 |
2020-09-03 | $62.05 | $62.10 | $60.57 | $60.82 | $57.10 | 12,467,248 |
2020-09-02 | $61.91 | $62.30 | $61.65 | $62.28 | $58.47 | 8,149,347 |
2020-09-01 | $61.43 | $61.58 | $61.19 | $61.47 | $57.71 | 4,998,332 |
2020-08-31 | $61.71 | $61.89 | $61.37 | $61.43 | $57.68 | 7,495,680 |
2020-08-28 | $61.70 | $61.84 | $61.42 | $61.84 | $58.06 | 5,802,694 |
2020-08-27 | $62.05 | $62.07 | $61.14 | $61.36 | $57.61 | 5,439,209 |
2020-08-26 | $61.61 | $62.07 | $61.56 | $62.02 | $58.23 | 5,563,116 |
2020-08-25 | $61.88 | $61.91 | $61.27 | $61.58 | $57.82 | 7,409,690 |
2020-08-24 | $61.64 | $61.67 | $61.30 | $61.59 | $57.83 | 4,294,017 |
2020-08-21 | $60.41 | $60.78 | $60.29 | $60.77 | $57.06 | 4,572,250 |
2020-08-20 | $60.65 | $61.17 | $60.61 | $61.10 | $57.37 | 5,665,957 |
2020-08-19 | $61.80 | $61.84 | $61.17 | $61.24 | $57.50 | 6,441,457 |
2020-08-18 | $61.77 | $61.83 | $61.33 | $61.55 | $57.79 | 6,147,305 |
2020-08-17 | $61.33 | $61.54 | $61.33 | $61.50 | $57.74 | 6,194,745 |
2020-08-14 | $60.97 | $61.18 | $60.88 | $61.02 | $57.29 | 7,309,208 |
2020-08-13 | $61.63 | $61.78 | $61.23 | $61.41 | $57.65 | 7,774,581 |
2020-08-12 | $61.54 | $61.93 | $61.46 | $61.72 | $57.95 | 35,837,817 |
2020-08-11 | $61.20 | $61.20 | $60.34 | $60.44 | $56.75 | 7,887,944 |
2020-08-10 | $60.04 | $60.18 | $59.83 | $60.18 | $56.50 | 5,782,509 |
2020-08-07 | $59.67 | $59.98 | $59.56 | $59.98 | $56.32 | 6,552,858 |
2020-08-06 | $59.94 | $60.29 | $59.75 | $60.22 | $56.54 | 6,883,052 |
2020-08-05 | $60.32 | $60.53 | $60.05 | $60.13 | $56.46 | 5,866,571 |
2020-08-04 | $59.24 | $59.87 | $59.24 | $59.86 | $56.20 | 6,012,861 |
2020-08-03 | $58.94 | $59.53 | $58.85 | $59.53 | $55.89 | 6,887,172 |
2020-07-31 | $59.28 | $59.31 | $58.03 | $58.36 | $54.79 | 16,530,986 |
2020-07-30 | $59.06 | $59.74 | $58.62 | $59.67 | $56.02 | 6,902,328 |
2020-07-29 | $60.12 | $60.60 | $60.03 | $60.46 | $56.77 | 6,990,631 |
2020-07-28 | $59.95 | $60.22 | $59.86 | $59.92 | $56.26 | 5,671,259 |
2020-07-27 | $60.04 | $60.37 | $59.99 | $60.22 | $56.54 | 4,236,336 |
2020-07-24 | $59.43 | $59.65 | $59.31 | $59.46 | $55.83 | 6,294,580 |
2020-07-23 | $60.14 | $60.35 | $59.64 | $59.76 | $56.11 | 6,433,311 |
2020-07-22 | $60.12 | $60.34 | $60.02 | $60.24 | $56.56 | 5,354,602 |
2020-07-21 | $60.26 | $60.44 | $60.05 | $60.12 | $56.45 | 4,850,964 |
2020-07-20 | $59.66 | $59.96 | $59.47 | $59.90 | $56.24 | 3,684,936 |
2020-07-17 | $59.42 | $59.63 | $59.26 | $59.60 | $55.96 | 4,246,665 |
2020-07-16 | $59.33 | $59.52 | $59.18 | $59.30 | $55.68 | 5,960,762 |
2020-07-15 | $59.86 | $60.06 | $59.49 | $59.63 | $55.99 | 6,403,197 |
2020-07-14 | $58.24 | $59.06 | $58.19 | $58.94 | $55.34 | 7,810,391 |
2020-07-13 | $58.83 | $59.19 | $58.08 | $58.16 | $54.61 | 10,350,815 |
2020-07-10 | $58.22 | $58.56 | $58.00 | $58.52 | $54.94 | 6,644,585 |
2020-07-09 | $58.53 | $58.54 | $57.55 | $57.92 | $54.38 | 6,327,160 |
2020-07-08 | $58.14 | $58.65 | $58.04 | $58.65 | $55.07 | 7,487,218 |
2020-07-07 | $58.44 | $58.72 | $58.13 | $58.17 | $54.62 | 5,041,770 |
2020-07-06 | $58.92 | $59.07 | $58.68 | $59.02 | $55.41 | 9,670,576 |
2020-07-02 | $58.21 | $58.50 | $57.96 | $58.07 | $54.52 | 7,501,961 |
2020-07-01 | $57.12 | $57.62 | $57.10 | $57.43 | $53.92 | 11,378,654 |
2020-06-30 | $56.89 | $57.44 | $56.82 | $57.16 | $53.67 | 19,499,753 |
2020-06-29 | $57.13 | $57.43 | $56.83 | $57.37 | $53.86 | 11,485,137 |
2020-06-26 | $57.55 | $57.61 | $56.79 | $56.85 | $53.38 | 13,034,754 |
2020-06-25 | $56.93 | $57.76 | $56.69 | $57.72 | $54.19 | 10,873,957 |
2020-06-24 | $57.72 | $57.84 | $56.76 | $56.95 | $53.47 | 10,725,266 |
2020-06-23 | $58.72 | $58.87 | $58.34 | $58.41 | $54.84 | 7,128,331 |
2020-06-22 | $57.76 | $58.17 | $57.57 | $58.12 | $54.57 | 6,545,486 |
2020-06-19 | $58.22 | $58.36 | $57.32 | $57.37 | $53.86 | 9,518,251 |
2020-06-18 | $57.59 | $57.89 | $57.44 | $57.66 | $54.14 | 7,507,594 |
2020-06-17 | $58.21 | $58.32 | $57.82 | $57.97 | $54.43 | 8,295,545 |
2020-06-16 | $58.17 | $58.32 | $57.13 | $57.77 | $54.24 | 12,165,958 |
2020-06-15 | $55.74 | $57.17 | $55.56 | $57.05 | $53.56 | 11,342,650 |
2020-06-12 | $57.99 | $58.14 | $56.67 | $57.51 | $53.34 | 12,247,797 |
2020-06-11 | $58.13 | $58.30 | $56.38 | $56.45 | $52.36 | 39,550,413 |
2020-06-10 | $60.12 | $60.26 | $59.52 | $59.72 | $55.39 | 11,347,936 |
2020-06-09 | $59.64 | $60.10 | $59.54 | $59.90 | $55.56 | 8,796,639 |
2020-06-08 | $60.30 | $60.75 | $59.93 | $60.75 | $56.35 | 25,405,071 |
2020-06-05 | $60.14 | $60.45 | $59.87 | $59.96 | $55.61 | 24,426,623 |
2020-06-04 | $58.86 | $59.32 | $58.80 | $58.95 | $54.68 | 37,681,654 |
2020-06-03 | $58.60 | $59.36 | $58.54 | $59.23 | $54.94 | 12,121,269 |
2020-06-02 | $57.67 | $57.96 | $57.58 | $57.91 | $53.71 | 10,832,877 |
2020-06-01 | $56.53 | $57.33 | $56.44 | $57.33 | $53.17 | 9,767,260 |
2020-05-29 | $56.11 | $56.16 | $55.45 | $56.03 | $51.97 | 20,448,062 |
2020-05-28 | $56.38 | $56.81 | $56.19 | $56.22 | $52.15 | 15,359,148 |
2020-05-27 | $55.75 | $55.75 | $55.13 | $55.70 | $51.66 | 12,110,120 |
2020-05-26 | $55.15 | $55.36 | $55.02 | $55.04 | $51.05 | 10,846,857 |
2020-05-22 | $53.38 | $53.53 | $53.14 | $53.53 | $49.65 | 8,767,923 |
2020-05-21 | $54.04 | $54.18 | $53.45 | $53.63 | $49.74 | 10,206,658 |
2020-05-20 | $54.12 | $54.47 | $54.02 | $54.21 | $50.28 | 13,304,735 |
2020-05-19 | $53.46 | $53.70 | $53.11 | $53.14 | $49.29 | 13,887,757 |
2020-05-18 | $53.02 | $53.93 | $53.01 | $53.81 | $49.91 | 12,390,148 |
2020-05-15 | $51.58 | $51.91 | $51.37 | $51.72 | $47.97 | 12,473,665 |
2020-05-14 | $50.98 | $51.71 | $50.64 | $51.64 | $47.90 | 18,726,806 |
2020-05-13 | $52.89 | $52.91 | $51.93 | $52.17 | $48.39 | 19,661,426 |
2020-05-12 | $53.39 | $53.48 | $52.57 | $52.57 | $48.76 | 18,373,506 |
2020-05-11 | $53.03 | $53.46 | $52.93 | $53.28 | $49.42 | 16,942,555 |
2020-05-08 | $53.10 | $53.33 | $52.98 | $53.27 | $49.41 | 6,580,701 |
2020-05-07 | $52.34 | $52.64 | $52.15 | $52.45 | $48.65 | 8,346,818 |
2020-05-06 | $52.30 | $52.37 | $51.57 | $51.57 | $47.83 | 9,517,875 |
2020-05-05 | $52.18 | $52.41 | $51.85 | $51.93 | $48.17 | 12,190,985 |
2020-05-04 | $51.47 | $51.85 | $51.26 | $51.84 | $48.08 | 15,158,586 |
2020-05-01 | $52.16 | $52.30 | $51.64 | $51.85 | $48.09 | 14,884,863 |
2020-04-30 | $53.29 | $53.44 | $52.69 | $53.03 | $49.19 | 20,692,045 |
2020-04-29 | $53.80 | $54.24 | $53.71 | $54.02 | $50.10 | 11,024,776 |
2020-04-28 | $53.33 | $53.40 | $52.68 | $52.71 | $48.89 | 15,360,879 |
2020-04-27 | $51.97 | $52.40 | $51.88 | $52.26 | $48.47 | 11,891,168 |
2020-04-24 | $51.40 | $51.66 | $51.00 | $51.62 | $47.88 | 11,072,248 |
2020-04-23 | $51.32 | $51.99 | $50.89 | $50.98 | $47.28 | 13,652,924 |
2020-04-22 | $51.18 | $51.23 | $50.90 | $51.10 | $47.40 | 11,835,881 |
2020-04-21 | $50.56 | $50.91 | $50.11 | $50.22 | $46.58 | 17,809,109 |
2020-04-20 | $51.45 | $52.06 | $51.24 | $51.24 | $47.53 | 17,039,017 |
2020-04-17 | $51.82 | $52.06 | $51.42 | $51.99 | $48.22 | 11,692,570 |
2020-04-16 | $50.79 | $50.93 | $50.19 | $50.65 | $46.98 | 19,082,421 |
2020-04-15 | $50.72 | $51.00 | $50.46 | $50.65 | $46.98 | 11,880,251 |
2020-04-14 | $52.15 | $52.63 | $52.09 | $52.31 | $48.52 | 19,156,055 |
2020-04-13 | $51.64 | $51.79 | $49.60 | $51.38 | $47.66 | 22,605,830 |
2020-04-09 | $51.51 | $52.04 | $51.31 | $51.83 | $48.07 | 54,618,641 |
2020-04-08 | $50.48 | $50.92 | $50.03 | $50.72 | $47.04 | 15,406,536 |
2020-04-07 | $51.64 | $51.82 | $50.16 | $50.20 | $46.56 | 16,255,375 |
2020-04-06 | $49.07 | $50.09 | $48.96 | $49.96 | $46.34 | 18,766,412 |
2020-04-03 | $47.72 | $47.89 | $47.06 | $47.43 | $43.99 | 20,864,828 |
2020-04-02 | $47.69 | $48.68 | $47.55 | $48.50 | $44.98 | 17,846,393 |
2020-04-01 | $48.13 | $48.72 | $47.59 | $47.59 | $44.14 | 20,830,133 |
2020-03-31 | $49.45 | $50.30 | $49.21 | $49.89 | $46.27 | 25,612,233 |
2020-03-30 | $49.41 | $50.28 | $49.11 | $50.25 | $46.61 | 21,051,017 |
2020-03-27 | $48.82 | $50.09 | $48.51 | $49.22 | $45.65 | 23,533,781 |
2020-03-26 | $48.80 | $50.74 | $48.73 | $50.72 | $47.04 | 28,234,490 |
2020-03-25 | $47.60 | $49.22 | $46.79 | $48.67 | $45.14 | 28,896,025 |
2020-03-24 | $46.55 | $47.33 | $46.07 | $46.96 | $43.56 | 26,565,087 |
2020-03-23 | $43.94 | $44.31 | $43.00 | $43.31 | $40.17 | 31,309,444 |
2020-03-20 | $45.50 | $45.94 | $43.70 | $43.74 | $40.57 | 40,686,231 |
2020-03-19 | $43.44 | $45.26 | $43.16 | $44.16 | $40.96 | 43,621,921 |
2020-03-18 | $43.51 | $44.71 | $42.45 | $43.53 | $40.37 | 42,503,140 |
2020-03-17 | $44.73 | $46.41 | $44.09 | $46.30 | $42.94 | 37,040,934 |
2020-03-16 | $42.40 | $45.78 | $42.29 | $44.26 | $41.05 | 40,519,395 |
2020-03-13 | $49.50 | $49.74 | $46.56 | $49.40 | $45.82 | 36,472,449 |
2020-03-12 | $48.27 | $48.61 | $46.01 | $46.74 | $43.35 | 35,591,350 |
2020-03-11 | $53.81 | $54.02 | $52.14 | $52.43 | $48.63 | 27,232,249 |
2020-03-10 | $55.62 | $55.65 | $53.59 | $55.33 | $51.32 | 43,662,880 |
2020-03-09 | $53.79 | $55.10 | $53.21 | $53.29 | $49.43 | 35,736,448 |
2020-03-06 | $57.70 | $58.25 | $57.37 | $57.91 | $53.71 | 21,455,702 |
2020-03-05 | $58.96 | $59.43 | $58.53 | $58.74 | $54.48 | 11,663,664 |
2020-03-04 | $59.76 | $60.49 | $59.23 | $60.41 | $56.03 | 11,887,947 |
2020-03-03 | $59.73 | $60.32 | $58.28 | $58.74 | $54.48 | 26,453,451 |
2020-03-02 | $58.36 | $59.29 | $57.91 | $59.19 | $54.90 | 20,199,373 |
2020-02-28 | $57.42 | $58.48 | $56.96 | $58.44 | $54.20 | 38,696,472 |
2020-02-27 | $59.65 | $60.23 | $58.71 | $58.72 | $54.46 | 23,710,751 |
2020-02-26 | $60.99 | $61.41 | $60.52 | $60.62 | $56.23 | 17,473,428 |
2020-02-25 | $61.81 | $61.85 | $60.42 | $60.54 | $56.15 | 18,848,458 |
2020-02-24 | $61.51 | $62.00 | $61.50 | $61.53 | $57.07 | 12,081,164 |
2020-02-21 | $64.17 | $64.26 | $63.94 | $64.10 | $59.45 | 6,943,803 |
2020-02-20 | $64.55 | $64.68 | $64.06 | $64.41 | $59.74 | 7,432,213 |
2020-02-19 | $64.77 | $64.89 | $64.75 | $64.82 | $60.12 | 5,191,619 |
2020-02-18 | $64.50 | $64.70 | $64.46 | $64.54 | $59.86 | 7,102,509 |
2020-02-14 | $65.13 | $65.13 | $64.85 | $64.98 | $60.27 | 6,044,720 |
2020-02-13 | $65.00 | $65.28 | $64.91 | $65.08 | $60.36 | 5,662,316 |
2020-02-12 | $65.54 | $65.59 | $65.41 | $65.57 | $60.82 | 4,905,950 |
2020-02-11 | $65.32 | $65.44 | $65.19 | $65.32 | $60.59 | 6,659,833 |
2020-02-10 | $64.61 | $64.89 | $64.61 | $64.88 | $60.18 | 5,092,815 |
2020-02-07 | $64.97 | $64.99 | $64.70 | $64.74 | $60.05 | 6,182,559 |
2020-02-06 | $65.40 | $65.40 | $65.24 | $65.35 | $60.61 | 6,201,212 |
2020-02-05 | $65.21 | $65.26 | $65.00 | $65.21 | $60.48 | 7,400,747 |
2020-02-04 | $64.50 | $64.69 | $64.44 | $64.62 | $59.94 | 11,556,825 |
2020-02-03 | $63.59 | $63.83 | $63.49 | $63.54 | $58.93 | 8,319,937 |
2020-01-31 | $63.87 | $63.89 | $63.19 | $63.45 | $58.85 | 18,873,669 |
2020-01-30 | $63.97 | $64.47 | $63.83 | $64.44 | $59.77 | 8,285,892 |
2020-01-29 | $64.61 | $64.71 | $64.41 | $64.51 | $59.83 | 8,653,633 |
2020-01-28 | $64.16 | $64.53 | $64.10 | $64.49 | $59.82 | 7,653,054 |
2020-01-27 | $64.06 | $64.25 | $63.91 | $63.91 | $59.28 | 8,419,615 |
2020-01-24 | $65.83 | $65.83 | $65.14 | $65.27 | $60.54 | 10,825,940 |
2020-01-23 | $65.50 | $65.61 | $65.15 | $65.56 | $60.81 | 6,435,567 |
2020-01-22 | $65.86 | $65.94 | $65.67 | $65.73 | $60.97 | 6,911,062 |
2020-01-21 | $65.82 | $65.85 | $65.58 | $65.60 | $60.85 | 7,998,663 |
2020-01-17 | $66.08 | $66.12 | $65.93 | $66.12 | $61.33 | 8,036,756 |
2020-01-16 | $65.75 | $65.92 | $65.66 | $65.90 | $61.12 | 9,471,994 |
2020-01-15 | $65.60 | $65.74 | $65.55 | $65.62 | $60.86 | 6,759,697 |
2020-01-14 | $65.44 | $65.73 | $65.42 | $65.68 | $60.92 | 29,930,947 |
2020-01-13 | $65.31 | $65.61 | $65.16 | $65.61 | $60.85 | 7,749,614 |
2020-01-10 | $65.44 | $65.53 | $65.14 | $65.21 | $60.48 | 5,648,255 |
2020-01-09 | $65.46 | $65.52 | $65.32 | $65.52 | $60.77 | 6,944,856 |
2020-01-08 | $65.06 | $65.51 | $65.03 | $65.34 | $60.60 | 8,249,671 |
2020-01-07 | $65.35 | $65.35 | $65.12 | $65.19 | $60.46 | 5,815,061 |
2020-01-06 | $64.97 | $65.36 | $64.95 | $65.34 | $60.60 | 7,468,335 |
2020-01-03 | $65.05 | $65.50 | $65.00 | $65.11 | $60.39 | 9,663,734 |
2020-01-02 | $65.78 | $65.93 | $65.64 | $65.93 | $61.15 | 10,523,144 |
2019-12-31 | $65.02 | $65.28 | $64.82 | $65.24 | $60.51 | 7,525,162 |
2019-12-30 | $65.53 | $65.53 | $64.92 | $64.95 | $60.24 | 10,417,044 |
2019-12-27 | $65.60 | $65.68 | $65.36 | $65.43 | $60.69 | 6,779,183 |
2019-12-26 | $65.00 | $65.30 | $65.00 | $65.27 | $60.54 | 4,006,025 |
2019-12-24 | $65.07 | $65.07 | $64.92 | $65.01 | $60.30 | 3,047,856 |
2019-12-23 | $64.98 | $65.07 | $64.93 | $65.07 | $60.35 | 11,389,770 |
2019-12-20 | $65.04 | $65.08 | $64.90 | $64.92 | $60.21 | 7,271,914 |
2019-12-19 | $64.77 | $64.89 | $64.70 | $64.85 | $60.15 | 9,505,865 |
2019-12-18 | $64.88 | $64.92 | $64.76 | $64.85 | $60.15 | 5,109,616 |
2019-12-17 | $65.04 | $65.12 | $64.94 | $64.96 | $60.25 | 11,029,999 |
2019-12-16 | $65.20 | $65.42 | $65.18 | $65.31 | $60.58 | 7,788,652 |
2019-12-13 | $65.45 | $65.83 | $65.30 | $65.51 | $59.95 | 9,601,769 |
2019-12-12 | $64.63 | $65.12 | $64.54 | $65.07 | $59.55 | 8,157,301 |
2019-12-11 | $64.34 | $64.73 | $64.33 | $64.65 | $59.17 | 6,931,317 |
2019-12-10 | $64.29 | $64.47 | $64.15 | $64.38 | $58.92 | 6,336,927 |
2019-12-09 | $64.54 | $64.63 | $64.32 | $64.32 | $58.86 | 5,910,309 |
2019-12-06 | $64.57 | $64.67 | $64.51 | $64.64 | $59.16 | 4,877,002 |
2019-12-05 | $64.22 | $64.22 | $63.96 | $64.06 | $58.63 | 7,828,143 |
2019-12-04 | $63.96 | $64.17 | $63.92 | $64.16 | $58.72 | 7,587,502 |
2019-12-03 | $63.19 | $63.59 | $63.01 | $63.56 | $58.17 | 11,596,897 |
2019-12-02 | $63.99 | $64.03 | $63.49 | $63.78 | $58.37 | 9,928,329 |
2019-11-29 | $64.17 | $64.24 | $63.82 | $63.82 | $58.41 | 4,683,935 |
2019-11-27 | $64.46 | $64.56 | $64.41 | $64.56 | $59.08 | 5,615,925 |
2019-11-26 | $64.26 | $64.39 | $64.22 | $64.36 | $58.90 | 9,278,944 |
2019-11-25 | $64.10 | $64.35 | $64.10 | $64.35 | $58.89 | 8,660,669 |
2019-11-22 | $63.95 | $63.96 | $63.70 | $63.83 | $58.42 | 5,610,828 |
2019-11-21 | $63.77 | $63.77 | $63.51 | $63.70 | $58.30 | 7,429,433 |
2019-11-20 | $63.84 | $63.96 | $63.57 | $63.76 | $58.35 | 5,897,817 |
2019-11-19 | $64.45 | $64.45 | $64.06 | $64.18 | $58.74 | 7,741,521 |
2019-11-18 | $64.07 | $64.29 | $63.96 | $64.22 | $58.77 | 14,210,609 |
2019-11-15 | $63.90 | $64.14 | $63.89 | $64.13 | $58.69 | 7,402,018 |
2019-11-14 | $63.61 | $63.76 | $63.51 | $63.74 | $58.33 | 7,893,928 |
2019-11-13 | $63.64 | $63.93 | $63.64 | $63.87 | $58.45 | 6,500,791 |
2019-11-12 | $64.05 | $64.23 | $63.99 | $64.11 | $58.67 | 10,391,319 |
2019-11-11 | $63.85 | $64.13 | $63.77 | $64.09 | $58.65 | 3,803,268 |
2019-11-08 | $63.99 | $64.16 | $63.85 | $64.15 | $58.71 | 5,928,948 |
2019-11-07 | $64.37 | $64.43 | $64.19 | $64.25 | $58.80 | 6,979,719 |
2019-11-06 | $64.09 | $64.17 | $63.92 | $64.03 | $58.60 | 10,161,695 |
2019-11-05 | $64.12 | $64.15 | $63.93 | $64.09 | $58.65 | 13,242,497 |
2019-11-04 | $64.27 | $64.31 | $64.06 | $64.19 | $58.75 | 8,969,972 |
2019-11-01 | $63.68 | $63.85 | $63.65 | $63.85 | $58.43 | 9,346,883 |
2019-10-31 | $63.24 | $63.29 | $63.01 | $63.23 | $57.87 | 13,569,106 |
2019-10-30 | $63.12 | $63.44 | $62.83 | $63.42 | $58.04 | 10,435,926 |
2019-10-29 | $62.96 | $63.19 | $62.90 | $63.15 | $57.79 | 6,991,540 |
2019-10-28 | $63.02 | $63.20 | $62.95 | $63.14 | $57.78 | 15,827,651 |
2019-10-25 | $62.63 | $62.94 | $62.62 | $62.87 | $57.54 | 4,103,630 |
2019-10-24 | $62.95 | $62.95 | $62.71 | $62.84 | $57.51 | 5,787,808 |
2019-10-23 | $62.48 | $62.74 | $62.45 | $62.74 | $57.42 | 5,608,379 |
2019-10-22 | $62.63 | $62.80 | $62.39 | $62.41 | $57.12 | 7,914,509 |
2019-10-21 | $62.65 | $62.68 | $62.53 | $62.61 | $57.30 | 4,629,048 |
2019-10-18 | $62.14 | $62.33 | $61.97 | $62.22 | $56.94 | 7,718,514 |
2019-10-17 | $62.36 | $62.44 | $62.08 | $62.25 | $56.97 | 7,114,831 |
2019-10-16 | $62.00 | $62.23 | $61.86 | $62.11 | $56.84 | 6,809,259 |
2019-10-15 | $61.56 | $62.21 | $61.52 | $62.03 | $56.77 | 6,799,907 |
2019-10-14 | $61.27 | $61.40 | $61.19 | $61.27 | $56.07 | 2,811,534 |
2019-10-11 | $61.39 | $61.80 | $61.29 | $61.54 | $56.32 | 11,237,629 |
2019-10-10 | $60.03 | $60.48 | $59.96 | $60.43 | $55.30 | 6,105,411 |
2019-10-09 | $60.05 | $60.17 | $59.89 | $60.08 | $54.98 | 6,446,382 |
2019-10-08 | $59.88 | $59.92 | $59.57 | $59.59 | $54.54 | 8,128,721 |
2019-10-07 | $60.22 | $60.47 | $60.17 | $60.17 | $55.07 | 7,056,286 |
2019-10-04 | $59.79 | $60.30 | $59.79 | $60.29 | $55.18 | 5,430,197 |
2019-10-03 | $59.36 | $59.77 | $59.14 | $59.76 | $54.69 | 8,771,865 |
2019-10-02 | $59.82 | $59.85 | $59.22 | $59.36 | $54.33 | 8,698,599 |
2019-10-01 | $61.00 | $61.01 | $60.45 | $60.58 | $55.44 | 9,611,971 |
2019-09-30 | $61.01 | $61.16 | $60.91 | $61.07 | $55.89 | 9,716,347 |
2019-09-27 | $61.10 | $61.21 | $60.77 | $60.91 | $55.74 | 8,109,006 |
2019-09-26 | $61.25 | $61.29 | $61.04 | $61.15 | $55.96 | 5,050,038 |
2019-09-25 | $60.75 | $61.01 | $60.55 | $60.94 | $55.77 | 7,731,746 |
2019-09-24 | $61.45 | $61.53 | $61.06 | $61.10 | $55.92 | 7,433,502 |
2019-09-23 | $61.07 | $61.35 | $61.01 | $61.29 | $56.09 | 5,053,019 |
2019-09-20 | $61.67 | $61.77 | $61.39 | $61.42 | $56.21 | 8,227,934 |
2019-09-19 | $61.69 | $61.83 | $61.59 | $61.63 | $56.40 | 3,282,846 |
2019-09-18 | $61.31 | $61.48 | $61.04 | $61.38 | $56.17 | 4,016,697 |
2019-09-17 | $61.14 | $61.51 | $61.12 | $61.46 | $56.25 | 4,887,932 |
2019-09-16 | $61.45 | $61.45 | $61.24 | $61.25 | $56.05 | 6,113,005 |
2019-09-13 | $61.76 | $61.92 | $61.66 | $61.76 | $56.52 | 5,883,773 |
2019-09-12 | $61.12 | $61.49 | $61.04 | $61.40 | $56.19 | 5,654,320 |
2019-09-11 | $60.87 | $61.10 | $60.85 | $61.09 | $55.91 | 6,060,422 |
2019-09-10 | $60.53 | $60.77 | $60.38 | $60.70 | $55.55 | 5,675,899 |
2019-09-09 | $60.65 | $60.65 | $60.50 | $60.61 | $55.47 | 6,694,393 |
2019-09-06 | $60.40 | $60.58 | $60.35 | $60.43 | $55.30 | 4,050,720 |
2019-09-05 | $60.32 | $60.48 | $60.24 | $60.29 | $55.18 | 4,409,959 |
2019-09-04 | $59.74 | $59.91 | $59.63 | $59.89 | $54.81 | 5,279,593 |
2019-09-03 | $58.92 | $59.10 | $58.82 | $59.06 | $54.05 | 7,774,133 |
2019-08-30 | $59.39 | $59.43 | $58.98 | $59.33 | $54.30 | 12,757,313 |
2019-08-29 | $59.00 | $59.11 | $58.83 | $59.00 | $54.00 | 5,998,359 |
2019-08-28 | $58.32 | $58.66 | $58.19 | $58.48 | $53.52 | 6,521,778 |
2019-08-27 | $58.77 | $58.86 | $58.51 | $58.51 | $53.55 | 13,481,449 |
2019-08-26 | $58.61 | $58.69 | $58.35 | $58.54 | $53.57 | 5,599,709 |
2019-08-23 | $58.63 | $59.04 | $58.06 | $58.09 | $53.16 | 7,926,109 |
2019-08-22 | $58.89 | $58.99 | $58.55 | $58.80 | $53.81 | 4,968,428 |
2019-08-21 | $59.04 | $59.13 | $58.88 | $58.89 | $53.90 | 3,945,427 |
2019-08-20 | $58.62 | $58.69 | $58.38 | $58.44 | $53.48 | 4,887,439 |
2019-08-19 | $58.79 | $58.90 | $58.62 | $58.63 | $53.66 | 7,918,238 |
2019-08-16 | $57.92 | $58.33 | $57.83 | $58.32 | $53.37 | 7,670,968 |
2019-08-15 | $57.59 | $57.75 | $57.34 | $57.61 | $52.72 | 11,390,699 |
2019-08-14 | $57.90 | $57.98 | $57.41 | $57.44 | $52.57 | 10,899,826 |
2019-08-13 | $58.32 | $59.16 | $58.28 | $59.00 | $54.00 | 18,766,045 |
2019-08-12 | $58.73 | $58.85 | $58.35 | $58.47 | $53.51 | 6,984,563 |
2019-08-09 | $59.16 | $59.32 | $58.81 | $58.97 | $53.97 | 8,259,655 |
2019-08-08 | $59.00 | $59.51 | $58.94 | $59.41 | $54.37 | 6,799,564 |
2019-08-07 | $58.33 | $58.90 | $58.15 | $58.83 | $53.84 | 8,802,227 |
2019-08-06 | $58.62 | $58.74 | $58.14 | $58.58 | $53.61 | 10,575,650 |
2019-08-05 | $58.76 | $58.89 | $57.90 | $58.20 | $53.26 | 10,987,093 |
2019-08-02 | $59.95 | $59.95 | $59.41 | $59.67 | $54.61 | 8,857,909 |
2019-08-01 | $60.37 | $60.90 | $59.90 | $60.13 | $55.03 | 8,623,293 |
2019-07-31 | $60.73 | $60.89 | $59.91 | $60.37 | $55.25 | 11,417,141 |
2019-07-30 | $60.76 | $60.80 | $60.59 | $60.70 | $55.55 | 5,994,234 |
2019-07-29 | $61.46 | $61.54 | $61.34 | $61.41 | $56.20 | 4,185,819 |
2019-07-26 | $61.40 | $61.51 | $61.32 | $61.34 | $56.14 | 10,999,604 |
2019-07-25 | $61.69 | $61.69 | $61.17 | $61.21 | $56.02 | 6,743,206 |
2019-07-24 | $61.63 | $61.84 | $61.57 | $61.84 | $56.59 | 6,729,657 |
2019-07-23 | $61.76 | $61.83 | $61.65 | $61.79 | $56.55 | 4,077,828 |
2019-07-22 | $61.47 | $61.49 | $61.31 | $61.40 | $56.19 | 4,980,962 |
2019-07-19 | $61.48 | $61.56 | $61.32 | $61.35 | $56.15 | 5,078,313 |
2019-07-18 | $61.10 | $61.49 | $61.01 | $61.48 | $56.27 | 6,350,565 |
2019-07-17 | $61.58 | $61.58 | $61.30 | $61.31 | $56.11 | 6,965,626 |
2019-07-16 | $61.52 | $61.60 | $61.36 | $61.39 | $56.18 | 7,236,230 |
2019-07-15 | $61.66 | $61.76 | $61.58 | $61.65 | $56.42 | 3,358,596 |
2019-07-12 | $61.48 | $61.59 | $61.41 | $61.57 | $56.35 | 4,603,535 |
2019-07-11 | $61.67 | $61.71 | $61.37 | $61.52 | $56.30 | 4,525,663 |
2019-07-10 | $61.58 | $61.68 | $61.40 | $61.48 | $56.27 | 4,707,766 |
2019-07-09 | $61.08 | $61.31 | $61.08 | $61.26 | $56.06 | 3,720,092 |
2019-07-08 | $61.58 | $61.69 | $61.53 | $61.62 | $56.39 | 6,293,619 |
2019-07-05 | $61.90 | $61.98 | $61.55 | $61.92 | $56.67 | 3,734,068 |
2019-07-03 | $62.30 | $62.44 | $62.27 | $62.42 | $57.13 | 3,453,628 |
2019-07-02 | $61.95 | $62.04 | $61.87 | $61.98 | $56.72 | 4,484,763 |
2019-07-01 | $62.09 | $62.15 | $61.64 | $61.79 | $56.55 | 7,991,628 |
2019-06-28 | $61.36 | $61.53 | $61.33 | $61.40 | $56.19 | 7,687,115 |
2019-06-27 | $61.15 | $61.21 | $61.08 | $61.11 | $55.93 | 5,543,775 |
2019-06-26 | $61.08 | $61.14 | $60.93 | $60.93 | $55.76 | 6,113,162 |
2019-06-25 | $61.33 | $61.38 | $60.88 | $60.95 | $55.78 | 10,674,044 |
2019-06-24 | $61.32 | $61.35 | $61.21 | $61.23 | $56.04 | 4,990,262 |
2019-06-21 | $61.16 | $61.30 | $61.03 | $61.18 | $55.99 | 7,202,220 |
2019-06-20 | $61.54 | $61.62 | $61.20 | $61.38 | $56.17 | 6,538,931 |
2019-06-19 | $60.57 | $60.96 | $60.56 | $60.84 | $55.68 | 6,063,317 |
2019-06-18 | $60.12 | $60.49 | $60.07 | $60.44 | $55.31 | 6,439,195 |
2019-06-17 | $59.68 | $59.83 | $59.64 | $59.69 | $54.63 | 6,922,945 |
2019-06-14 | $60.95 | $61.07 | $60.82 | $60.89 | $54.63 | 6,929,736 |
2019-06-13 | $61.42 | $61.49 | $61.16 | $61.35 | $55.04 | 31,157,336 |
2019-06-12 | $61.51 | $61.63 | $61.29 | $61.32 | $55.02 | 3,078,749 |
2019-06-11 | $62.02 | $62.12 | $61.69 | $61.77 | $55.42 | 4,143,516 |
2019-06-10 | $61.42 | $61.65 | $61.41 | $61.50 | $55.18 | 3,723,948 |
2019-06-07 | $61.08 | $61.46 | $61.08 | $61.31 | $55.01 | 4,679,770 |
2019-06-06 | $60.51 | $60.69 | $60.39 | $60.55 | $54.33 | 7,266,958 |
2019-06-05 | $60.67 | $60.70 | $60.25 | $60.36 | $54.15 | 7,104,157 |
2019-06-04 | $60.06 | $60.41 | $59.92 | $60.35 | $54.15 | 5,224,024 |
2019-06-03 | $59.55 | $59.74 | $59.32 | $59.61 | $53.48 | 9,094,348 |
2019-05-31 | $59.10 | $59.44 | $59.06 | $59.39 | $53.28 | 10,247,644 |
2019-05-30 | $59.71 | $59.92 | $59.68 | $59.89 | $53.73 | 7,204,015 |
2019-05-29 | $59.66 | $59.69 | $59.38 | $59.65 | $53.52 | 4,911,366 |
2019-05-28 | $60.57 | $60.68 | $60.03 | $60.03 | $53.86 | 11,580,749 |
2019-05-24 | $60.56 | $60.64 | $60.41 | $60.61 | $54.38 | 3,735,778 |
2019-05-23 | $59.89 | $60.04 | $59.74 | $59.98 | $53.81 | 8,453,739 |
2019-05-22 | $60.52 | $60.68 | $60.41 | $60.55 | $54.33 | 8,072,867 |
2019-05-21 | $60.71 | $60.84 | $60.54 | $60.80 | $54.55 | 5,393,278 |
2019-05-20 | $60.35 | $60.56 | $60.22 | $60.35 | $54.15 | 4,398,259 |
2019-05-17 | $60.66 | $60.95 | $60.59 | $60.66 | $54.42 | 4,958,414 |
2019-05-16 | $60.82 | $61.25 | $60.77 | $61.01 | $54.74 | 5,688,286 |
2019-05-15 | $59.90 | $60.67 | $59.90 | $60.62 | $54.39 | 7,767,919 |
2019-05-14 | $60.20 | $60.53 | $60.15 | $60.36 | $54.15 | 9,412,984 |
2019-05-13 | $60.06 | $60.14 | $59.66 | $59.74 | $53.60 | 9,225,544 |
2019-05-10 | $60.78 | $61.24 | $60.42 | $61.18 | $54.89 | 9,072,906 |
2019-05-09 | $60.37 | $60.82 | $60.18 | $60.72 | $54.48 | 5,091,530 |
2019-05-08 | $60.98 | $61.27 | $60.89 | $61.10 | $54.82 | 12,418,570 |
2019-05-07 | $61.50 | $61.55 | $60.80 | $61.02 | $54.75 | 8,090,940 |
2019-05-06 | $61.43 | $62.13 | $61.30 | $62.08 | $55.70 | 6,911,619 |
2019-05-03 | $62.40 | $62.76 | $62.35 | $62.73 | $56.28 | 4,905,294 |
2019-05-02 | $62.25 | $62.29 | $61.95 | $62.07 | $55.69 | 5,092,434 |
2019-05-01 | $62.64 | $62.78 | $62.17 | $62.18 | $55.79 | 7,054,646 |
2019-04-30 | $62.52 | $62.66 | $62.31 | $62.56 | $56.13 | 8,909,753 |
2019-04-29 | $62.31 | $62.54 | $62.25 | $62.51 | $56.08 | 4,120,257 |
2019-04-26 | $62.13 | $62.27 | $62.03 | $62.24 | $55.84 | 4,397,362 |
2019-04-25 | $61.89 | $62.06 | $61.84 | $62.01 | $55.64 | 7,524,027 |
2019-04-24 | $62.20 | $62.25 | $61.96 | $62.05 | $55.67 | 6,921,398 |
2019-04-23 | $62.24 | $62.54 | $62.23 | $62.54 | $56.11 | 12,874,684 |
2019-04-22 | $62.42 | $62.48 | $62.16 | $62.41 | $55.99 | 7,319,769 |
2019-04-18 | $62.49 | $62.56 | $62.34 | $62.46 | $56.04 | 10,188,843 |
2019-04-17 | $62.66 | $62.71 | $62.43 | $62.55 | $56.12 | 6,208,924 |
2019-04-16 | $62.55 | $62.60 | $62.33 | $62.42 | $56.00 | 6,409,732 |
2019-04-15 | $62.37 | $62.39 | $62.21 | $62.33 | $55.92 | 3,584,687 |
2019-04-12 | $62.26 | $62.29 | $62.14 | $62.26 | $55.86 | 10,302,780 |
2019-04-11 | $61.92 | $61.97 | $61.71 | $61.86 | $55.50 | 6,742,086 |
2019-04-10 | $61.83 | $61.96 | $61.72 | $61.92 | $55.55 | 15,100,916 |
2019-04-09 | $61.90 | $61.90 | $61.66 | $61.71 | $55.37 | 4,968,786 |
2019-04-08 | $62.04 | $62.08 | $61.91 | $62.07 | $55.69 | 7,003,071 |
2019-04-05 | $61.85 | $62.06 | $61.85 | $62.05 | $55.67 | 8,926,171 |
2019-04-04 | $61.87 | $61.97 | $61.80 | $61.93 | $55.56 | 5,985,202 |
2019-04-03 | $61.98 | $62.21 | $61.93 | $62.06 | $55.68 | 5,115,852 |
2019-04-02 | $61.38 | $61.61 | $61.30 | $61.61 | $55.28 | 7,282,831 |
2019-04-01 | $61.30 | $61.56 | $61.26 | $61.53 | $55.20 | 10,362,851 |
2019-03-29 | $60.73 | $60.80 | $60.48 | $60.77 | $54.52 | 18,869,739 |
2019-03-28 | $60.50 | $60.59 | $60.27 | $60.53 | $54.31 | 4,351,614 |
2019-03-27 | $60.75 | $60.85 | $60.24 | $60.62 | $54.39 | 7,788,162 |
2019-03-26 | $60.74 | $60.83 | $60.51 | $60.67 | $54.43 | 5,593,143 |
2019-03-25 | $60.15 | $60.35 | $60.03 | $60.28 | $54.08 | 7,685,552 |
2019-03-22 | $60.75 | $60.85 | $60.23 | $60.26 | $54.07 | 8,833,369 |
2019-03-21 | $61.03 | $61.47 | $61.03 | $61.46 | $55.14 | 15,035,919 |
2019-03-20 | $61.25 | $61.74 | $61.00 | $61.43 | $55.11 | 9,338,150 |
2019-03-19 | $61.70 | $61.70 | $61.31 | $61.43 | $55.11 | 11,747,317 |
2019-03-18 | $61.19 | $61.33 | $61.09 | $61.32 | $55.02 | 11,344,707 |
2019-03-15 | $60.85 | $61.10 | $60.83 | $61.06 | $54.78 | 6,514,072 |
2019-03-14 | $60.43 | $60.56 | $60.34 | $60.46 | $54.24 | 10,030,495 |
2019-03-13 | $60.18 | $60.53 | $60.13 | $60.47 | $54.25 | 7,726,809 |
2019-03-12 | $59.97 | $60.08 | $59.90 | $59.94 | $53.78 | 12,305,932 |
2019-03-11 | $59.47 | $59.99 | $59.47 | $59.98 | $53.81 | 4,221,040 |
2019-03-08 | $59.07 | $59.45 | $59.07 | $59.43 | $53.32 | 7,379,865 |
2019-03-07 | $60.02 | $60.05 | $59.44 | $59.45 | $53.34 | 12,733,220 |
2019-03-06 | $60.56 | $60.57 | $60.26 | $60.29 | $54.09 | 6,208,555 |
2019-03-05 | $60.34 | $60.59 | $60.29 | $60.44 | $54.23 | 9,510,618 |
2019-03-04 | $60.67 | $60.70 | $60.17 | $60.38 | $54.17 | 6,557,619 |
2019-03-01 | $60.60 | $60.72 | $60.39 | $60.62 | $54.39 | 8,550,859 |
2019-02-28 | $60.32 | $60.43 | $60.19 | $60.29 | $54.09 | 9,127,010 |
2019-02-27 | $60.47 | $60.55 | $60.28 | $60.36 | $54.15 | 6,326,268 |
2019-02-26 | $60.43 | $60.73 | $60.39 | $60.59 | $54.36 | 4,471,827 |
2019-02-25 | $60.45 | $60.53 | $60.25 | $60.27 | $54.07 | 6,945,353 |
2019-02-22 | $60.12 | $60.23 | $60.00 | $60.10 | $53.92 | 9,844,929 |
2019-02-21 | $60.01 | $60.01 | $59.74 | $59.87 | $53.72 | 6,239,966 |
2019-02-20 | $59.94 | $60.27 | $59.87 | $60.03 | $53.86 | 11,561,677 |
2019-02-19 | $59.43 | $59.95 | $59.39 | $59.82 | $53.67 | 5,734,444 |
2019-02-15 | $59.32 | $59.59 | $59.22 | $59.57 | $53.45 | 6,357,090 |
2019-02-14 | $58.76 | $58.95 | $58.58 | $58.72 | $52.68 | 8,339,723 |
2019-02-13 | $58.94 | $59.05 | $58.74 | $58.74 | $52.70 | 7,270,830 |
2019-02-12 | $58.59 | $58.75 | $58.50 | $58.73 | $52.69 | 12,387,639 |
2019-02-11 | $58.05 | $58.13 | $57.88 | $57.97 | $52.01 | 6,589,703 |
2019-02-08 | $57.83 | $58.08 | $57.66 | $58.08 | $52.11 | 7,333,548 |
2019-02-07 | $58.63 | $58.67 | $58.14 | $58.26 | $52.27 | 9,900,932 |
2019-02-06 | $59.22 | $59.28 | $58.98 | $59.05 | $52.98 | 10,070,007 |
2019-02-05 | $59.24 | $59.41 | $59.19 | $59.41 | $53.30 | 8,113,191 |
2019-02-04 | $58.62 | $58.95 | $58.52 | $58.93 | $52.87 | 10,609,147 |
2019-02-01 | $58.73 | $58.84 | $58.54 | $58.71 | $52.67 | 10,219,862 |
2019-01-31 | $58.63 | $58.86 | $58.48 | $58.68 | $52.65 | 14,452,527 |
2019-01-30 | $58.35 | $58.92 | $58.18 | $58.69 | $52.66 | 9,926,451 |
2019-01-29 | $58.25 | $58.41 | $58.10 | $58.11 | $52.14 | 6,186,782 |
2019-01-28 | $57.84 | $58.00 | $57.71 | $58.00 | $52.04 | 13,421,079 |
2019-01-25 | $58.12 | $58.35 | $58.12 | $58.27 | $52.28 | 7,423,629 |
2019-01-24 | $57.59 | $57.75 | $57.40 | $57.62 | $51.70 | 9,335,856 |
2019-01-23 | $57.68 | $57.77 | $57.28 | $57.53 | $51.62 | 9,915,887 |
2019-01-22 | $57.55 | $57.60 | $57.15 | $57.27 | $51.38 | 17,526,685 |
2019-01-18 | $58.07 | $58.18 | $57.89 | $58.11 | $52.14 | 14,136,652 |
2019-01-17 | $56.96 | $57.65 | $56.96 | $57.53 | $51.62 | 11,600,246 |
2019-01-16 | $57.28 | $57.39 | $57.17 | $57.30 | $51.41 | 37,197,220 |
2019-01-15 | $57.04 | $57.28 | $56.85 | $57.18 | $51.30 | 8,750,746 |
2019-01-14 | $56.77 | $57.09 | $56.72 | $56.91 | $51.06 | 13,343,821 |
2019-01-11 | $57.15 | $57.32 | $57.02 | $57.17 | $51.29 | 10,562,214 |
2019-01-10 | $57.13 | $57.60 | $57.12 | $57.55 | $51.63 | 9,585,104 |
2019-01-09 | $57.29 | $57.49 | $57.08 | $57.37 | $51.47 | 13,304,952 |
2019-01-08 | $56.89 | $56.92 | $56.55 | $56.76 | $50.92 | 13,194,498 |
2019-01-07 | $56.12 | $56.59 | $56.03 | $56.36 | $50.57 | 11,312,952 |
2019-01-04 | $55.28 | $56.23 | $55.16 | $56.09 | $50.32 | 9,537,780 |
2019-01-03 | $54.66 | $54.73 | $54.25 | $54.44 | $48.84 | 12,521,297 |
2019-01-02 | $54.26 | $54.85 | $54.20 | $54.80 | $49.17 | 13,022,121 |
2018-12-31 | $55.20 | $55.25 | $54.76 | $55.00 | $49.35 | 33,322,955 |
2018-12-28 | $55.00 | $55.07 | $54.65 | $54.81 | $49.18 | 29,851,622 |
2018-12-27 | $53.74 | $54.49 | $53.33 | $54.47 | $48.87 | 32,035,144 |
2018-12-26 | $53.45 | $54.41 | $52.97 | $54.36 | $48.77 | 32,170,524 |
2018-12-24 | $53.68 | $53.90 | $53.02 | $53.06 | $47.61 | 16,781,589 |
2018-12-21 | $54.31 | $54.58 | $53.60 | $53.68 | $48.16 | 38,270,256 |
2018-12-20 | $55.02 | $55.15 | $54.47 | $54.67 | $49.05 | 46,750,996 |
2018-12-19 | $55.73 | $56.13 | $54.72 | $54.96 | $49.31 | 31,902,506 |
2018-12-18 | $55.75 | $55.90 | $55.34 | $55.50 | $49.79 | 32,398,635 |
2018-12-17 | $56.67 | $56.68 | $55.96 | $56.19 | $49.74 | 29,936,339 |
2018-12-14 | $56.81 | $57.02 | $56.64 | $56.65 | $50.15 | 20,643,237 |
2018-12-13 | $57.65 | $57.76 | $57.35 | $57.40 | $50.81 | 18,683,324 |
2018-12-12 | $57.55 | $57.92 | $57.52 | $57.53 | $50.93 | 16,290,707 |
2018-12-11 | $57.07 | $57.13 | $56.38 | $56.71 | $50.20 | 24,148,774 |
2018-12-10 | $56.69 | $56.83 | $55.96 | $56.48 | $50.00 | 20,445,936 |
2018-12-07 | $57.72 | $57.91 | $56.88 | $57.04 | $50.49 | 21,335,961 |
2018-12-06 | $57.13 | $57.66 | $56.57 | $57.61 | $51.00 | 17,953,223 |
2018-12-04 | $59.43 | $59.46 | $58.09 | $58.14 | $51.47 | 13,329,675 |
2018-12-03 | $59.86 | $59.87 | $59.50 | $59.72 | $52.86 | 10,620,217 |
2018-11-30 | $58.91 | $59.02 | $58.68 | $58.98 | $52.21 | 10,099,258 |
2018-11-29 | $59.15 | $59.38 | $58.98 | $59.17 | $52.38 | 9,469,247 |
2018-11-28 | $58.70 | $59.53 | $58.47 | $59.49 | $52.66 | 12,111,034 |
2018-11-27 | $58.54 | $58.66 | $58.33 | $58.63 | $51.90 | 8,888,482 |
2018-11-26 | $58.65 | $58.89 | $58.63 | $58.83 | $52.08 | 9,515,563 |
2018-11-23 | $57.89 | $58.14 | $57.83 | $57.94 | $51.29 | 3,949,700 |
2018-11-21 | $58.22 | $58.54 | $58.13 | $58.29 | $51.60 | 12,708,144 |
2018-11-20 | $57.77 | $58.00 | $57.39 | $57.48 | $50.88 | 12,515,122 |
2018-11-19 | $59.06 | $59.09 | $58.41 | $58.58 | $51.86 | 11,021,149 |
2018-11-16 | $58.68 | $59.16 | $58.56 | $59.08 | $52.30 | 12,563,873 |
2018-11-15 | $58.43 | $59.14 | $58.18 | $59.04 | $52.26 | 19,057,208 |
2018-11-14 | $59.20 | $59.29 | $58.55 | $58.87 | $52.11 | 11,787,534 |
2018-11-13 | $58.76 | $59.24 | $58.58 | $58.84 | $52.09 | 13,017,137 |
2018-11-12 | $59.17 | $59.21 | $58.53 | $58.59 | $51.86 | 6,496,354 |
2018-11-09 | $59.67 | $59.74 | $59.36 | $59.67 | $52.82 | 8,394,958 |
2018-11-08 | $60.37 | $60.53 | $59.90 | $60.06 | $53.17 | 6,278,870 |
2018-11-07 | $60.42 | $60.67 | $60.19 | $60.62 | $53.66 | 7,384,539 |
2018-11-06 | $59.63 | $59.87 | $59.56 | $59.83 | $52.96 | 7,416,216 |
2018-11-05 | $59.59 | $59.75 | $59.41 | $59.62 | $52.78 | 9,356,845 |
2018-11-02 | $60.10 | $60.17 | $59.30 | $59.64 | $52.79 | 9,651,140 |
2018-11-01 | $59.30 | $59.54 | $59.05 | $59.49 | $52.66 | 11,291,511 |
2018-10-31 | $58.77 | $59.02 | $58.64 | $58.78 | $52.03 | 20,699,278 |
2018-10-30 | $57.76 | $58.24 | $57.62 | $58.24 | $51.55 | 12,230,090 |
2018-10-29 | $58.33 | $58.47 | $57.10 | $57.56 | $50.95 | 19,762,040 |
2018-10-26 | $57.40 | $58.10 | $56.94 | $57.70 | $51.08 | 16,735,734 |
2018-10-25 | $57.91 | $58.44 | $57.69 | $58.13 | $51.46 | 11,709,547 |
2018-10-24 | $58.75 | $58.81 | $57.41 | $57.46 | $50.86 | 12,229,892 |
2018-10-23 | $58.70 | $59.35 | $58.35 | $59.12 | $52.33 | 9,867,370 |
2018-10-22 | $60.08 | $60.12 | $59.54 | $59.69 | $52.84 | 7,316,134 |
2018-10-19 | $60.00 | $60.32 | $59.92 | $60.06 | $53.17 | 6,622,565 |
2018-10-18 | $60.46 | $60.50 | $59.52 | $59.75 | $52.89 | 8,298,530 |
2018-10-17 | $60.82 | $60.92 | $60.41 | $60.63 | $53.67 | 9,710,355 |
2018-10-16 | $60.78 | $61.11 | $60.67 | $61.01 | $54.01 | 14,780,294 |
2018-10-15 | $59.96 | $60.27 | $59.78 | $60.02 | $53.13 | 6,961,704 |
2018-10-12 | $60.41 | $60.44 | $59.51 | $60.09 | $53.19 | 12,833,812 |
2018-10-11 | $60.55 | $60.75 | $59.49 | $59.94 | $53.06 | 32,915,227 |
2018-10-10 | $61.80 | $61.83 | $60.60 | $60.65 | $53.69 | 11,749,218 |
2018-10-09 | $61.62 | $62.15 | $61.50 | $62.03 | $54.91 | 5,540,280 |
2018-10-08 | $61.94 | $62.28 | $61.74 | $62.27 | $55.12 | 6,242,104 |
2018-10-05 | $62.82 | $62.88 | $62.37 | $62.61 | $55.42 | 4,995,181 |
2018-10-04 | $63.37 | $63.37 | $62.72 | $63.01 | $55.78 | 6,623,405 |
2018-10-03 | $64.01 | $64.03 | $63.70 | $63.78 | $56.46 | 5,560,580 |
2018-10-02 | $63.72 | $63.93 | $63.64 | $63.85 | $56.52 | 10,097,045 |
2018-10-01 | $64.40 | $64.44 | $64.18 | $64.19 | $56.82 | 7,472,774 |
2018-09-28 | $64.06 | $64.37 | $63.98 | $64.08 | $56.72 | 9,619,834 |
2018-09-27 | $64.68 | $64.94 | $64.58 | $64.61 | $57.19 | 8,471,879 |
2018-09-26 | $64.80 | $65.24 | $64.76 | $64.86 | $57.41 | 7,256,612 |
2018-09-25 | $64.98 | $65.00 | $64.77 | $64.82 | $57.38 | 4,660,252 |
2018-09-24 | $64.78 | $64.80 | $64.46 | $64.46 | $57.06 | 6,354,202 |
2018-09-21 | $64.74 | $64.86 | $64.67 | $64.75 | $57.32 | 9,053,899 |
2018-09-20 | $64.67 | $64.84 | $64.49 | $64.77 | $57.33 | 5,219,276 |
2018-09-19 | $63.89 | $64.11 | $63.84 | $64.02 | $56.67 | 4,726,721 |
2018-09-18 | $63.64 | $63.92 | $63.52 | $63.83 | $56.50 | 6,185,192 |
2018-09-17 | $63.44 | $63.52 | $63.15 | $63.17 | $55.92 | 4,538,241 |
2018-09-14 | $63.14 | $63.26 | $62.93 | $63.05 | $55.81 | 5,465,436 |
2018-09-13 | $63.12 | $63.19 | $62.83 | $63.01 | $55.78 | 6,001,354 |
2018-09-12 | $62.33 | $62.69 | $62.30 | $62.54 | $55.36 | 5,378,447 |
2018-09-11 | $61.96 | $62.31 | $61.84 | $62.31 | $55.16 | 11,933,999 |
2018-09-10 | $62.37 | $62.40 | $62.17 | $62.23 | $55.09 | 5,105,097 |
2018-09-07 | $61.81 | $62.04 | $61.68 | $61.83 | $54.73 | 8,975,986 |
2018-09-06 | $62.43 | $62.61 | $62.09 | $62.37 | $55.21 | 6,004,277 |
2018-09-05 | $62.79 | $62.80 | $62.36 | $62.57 | $55.39 | 9,820,144 |
2018-09-04 | $62.91 | $63.15 | $62.80 | $63.15 | $55.90 | 7,389,026 |
2018-08-31 | $63.82 | $63.99 | $63.44 | $63.71 | $56.40 | 7,584,210 |
2018-08-30 | $64.19 | $64.30 | $63.99 | $64.12 | $56.76 | 8,944,219 |
2018-08-29 | $64.34 | $64.72 | $64.27 | $64.68 | $57.25 | 9,746,388 |
2018-08-28 | $64.61 | $64.61 | $64.31 | $64.31 | $56.93 | 4,378,150 |
2018-08-27 | $64.09 | $64.47 | $64.07 | $64.41 | $57.02 | 5,112,800 |
2018-08-24 | $63.50 | $63.69 | $63.38 | $63.56 | $56.26 | 4,196,553 |
2018-08-23 | $63.30 | $63.45 | $63.13 | $63.16 | $55.91 | 5,350,612 |
2018-08-22 | $63.61 | $63.72 | $63.53 | $63.59 | $56.29 | 3,566,846 |
2018-08-21 | $63.36 | $63.54 | $63.20 | $63.36 | $56.09 | 4,502,977 |
2018-08-20 | $62.86 | $63.00 | $62.80 | $62.93 | $55.71 | 4,956,267 |
2018-08-17 | $62.24 | $62.76 | $62.15 | $62.59 | $55.40 | 4,847,731 |
2018-08-16 | $62.17 | $62.46 | $62.17 | $62.22 | $55.08 | 9,136,496 |
2018-08-15 | $61.92 | $61.95 | $61.46 | $61.82 | $54.72 | 9,623,363 |
2018-08-14 | $62.85 | $62.86 | $62.61 | $62.73 | $55.53 | 8,418,682 |
2018-08-13 | $62.93 | $63.01 | $62.59 | $62.69 | $55.49 | 8,855,121 |
2018-08-10 | $63.13 | $63.20 | $62.87 | $62.99 | $55.76 | 7,289,692 |
2018-08-09 | $64.48 | $64.52 | $64.21 | $64.22 | $56.85 | 5,833,689 |
2018-08-08 | $64.42 | $64.54 | $64.25 | $64.41 | $57.02 | 5,689,950 |
2018-08-07 | $64.62 | $64.62 | $64.39 | $64.45 | $57.05 | 5,458,023 |
2018-08-06 | $63.89 | $64.09 | $63.77 | $63.99 | $56.64 | 4,201,791 |
2018-08-03 | $64.03 | $64.32 | $63.97 | $64.29 | $56.91 | 4,025,163 |
2018-08-02 | $64.01 | $64.26 | $63.94 | $64.21 | $56.84 | 5,462,719 |
2018-08-01 | $64.84 | $64.93 | $64.64 | $64.72 | $57.29 | 5,151,921 |
2018-07-31 | $65.18 | $65.21 | $64.88 | $64.92 | $57.47 | 5,923,063 |
2018-07-30 | $65.21 | $65.23 | $64.92 | $64.97 | $57.51 | 3,974,849 |
2018-07-27 | $65.16 | $65.25 | $64.89 | $64.98 | $57.52 | 7,484,556 |
2018-07-26 | $64.91 | $65.01 | $64.77 | $64.82 | $57.38 | 4,095,461 |
2018-07-25 | $64.68 | $65.24 | $64.43 | $65.16 | $57.68 | 6,394,161 |
2018-07-24 | $64.78 | $64.93 | $64.52 | $64.61 | $57.19 | 4,288,793 |
2018-07-23 | $64.25 | $64.31 | $64.12 | $64.26 | $56.88 | 3,972,341 |
2018-07-20 | $63.93 | $64.34 | $63.93 | $64.27 | $56.89 | 3,102,229 |
2018-07-19 | $63.78 | $64.07 | $63.69 | $63.94 | $56.60 | 4,021,499 |
2018-07-18 | $64.07 | $64.24 | $63.95 | $64.10 | $56.74 | 3,133,469 |
2018-07-17 | $63.81 | $64.18 | $63.81 | $64.08 | $56.72 | 4,319,435 |
2018-07-16 | $64.00 | $64.08 | $63.87 | $64.01 | $56.66 | 3,790,118 |
2018-07-13 | $63.81 | $64.00 | $63.69 | $64.00 | $56.65 | 5,700,264 |
2018-07-12 | $63.60 | $63.84 | $63.52 | $63.76 | $56.44 | 3,154,312 |
2018-07-11 | $63.65 | $63.81 | $63.11 | $63.27 | $56.01 | 6,241,513 |
2018-07-10 | $64.25 | $64.43 | $64.25 | $64.36 | $56.97 | 5,899,573 |
2018-07-09 | $64.28 | $64.41 | $64.15 | $64.37 | $56.98 | 3,882,283 |
2018-07-06 | $63.56 | $63.91 | $63.47 | $63.81 | $56.48 | 5,335,888 |
2018-07-05 | $63.39 | $63.47 | $63.20 | $63.42 | $56.14 | 5,461,086 |
2018-07-03 | $63.15 | $63.24 | $62.85 | $62.89 | $55.67 | 3,974,527 |
2018-07-02 | $62.38 | $62.76 | $62.36 | $62.73 | $55.53 | 7,685,378 |
2018-06-29 | $63.43 | $63.64 | $63.25 | $63.37 | $56.10 | 6,507,301 |
2018-06-28 | $62.62 | $63.02 | $62.56 | $62.91 | $55.69 | 7,353,020 |
2018-06-27 | $63.41 | $63.61 | $62.72 | $62.74 | $55.54 | 11,860,512 |
2018-06-26 | $63.45 | $63.50 | $63.10 | $63.31 | $56.04 | 9,407,015 |
2018-06-25 | $63.71 | $63.74 | $63.08 | $63.23 | $55.97 | 10,910,789 |
2018-06-22 | $64.24 | $64.43 | $63.99 | $64.15 | $56.79 | 10,317,278 |
2018-06-21 | $63.70 | $63.70 | $63.37 | $63.43 | $56.15 | 12,603,205 |
2018-06-20 | $64.05 | $64.12 | $63.70 | $63.84 | $56.51 | 23,905,731 |
2018-06-19 | $63.56 | $63.88 | $63.42 | $63.88 | $56.55 | 6,298,039 |
2018-06-18 | $65.41 | $65.60 | $65.29 | $65.59 | $57.03 | 6,454,439 |
2018-06-15 | $66.15 | $66.15 | $65.84 | $66.10 | $57.48 | 4,687,230 |
2018-06-14 | $66.60 | $66.83 | $66.47 | $66.48 | $57.81 | 6,064,405 |
2018-06-13 | $66.78 | $66.83 | $66.38 | $66.63 | $57.94 | 4,322,986 |
2018-06-12 | $66.89 | $66.90 | $66.51 | $66.56 | $57.88 | 7,978,694 |
2018-06-11 | $66.78 | $67.13 | $66.76 | $67.02 | $58.28 | 3,472,945 |
2018-06-08 | $66.48 | $66.64 | $66.27 | $66.56 | $57.88 | 5,923,195 |
2018-06-07 | $66.94 | $66.94 | $66.34 | $66.42 | $57.75 | 5,168,854 |
2018-06-06 | $66.48 | $66.84 | $66.34 | $66.84 | $58.12 | 3,984,927 |
2018-06-05 | $66.32 | $66.38 | $66.07 | $66.24 | $57.60 | 3,496,908 |
2018-06-04 | $66.56 | $66.62 | $66.28 | $66.32 | $57.67 | 9,874,755 |
2018-06-01 | $66.04 | $66.14 | $65.79 | $66.06 | $57.44 | 9,835,980 |
2018-05-31 | $65.77 | $65.80 | $65.27 | $65.63 | $57.07 | 10,113,184 |
2018-05-30 | $65.51 | $65.97 | $65.31 | $65.92 | $57.32 | 6,176,547 |
2018-05-29 | $65.28 | $65.45 | $64.68 | $64.88 | $56.41 | 10,116,418 |
2018-05-25 | $66.27 | $66.38 | $66.13 | $66.28 | $57.63 | 5,425,485 |
2018-05-24 | $66.75 | $66.82 | $66.28 | $66.69 | $57.99 | 4,900,152 |
2018-05-23 | $66.80 | $66.91 | $66.58 | $66.89 | $58.16 | 3,398,790 |
2018-05-22 | $67.73 | $67.82 | $67.53 | $67.60 | $58.78 | 3,269,173 |
2018-05-21 | $67.61 | $67.67 | $67.51 | $67.67 | $58.84 | 3,614,831 |
2018-05-18 | $67.32 | $67.36 | $67.18 | $67.25 | $58.48 | 3,916,105 |
2018-05-17 | $67.45 | $67.61 | $67.32 | $67.50 | $58.69 | 3,731,021 |
2018-05-16 | $67.27 | $67.46 | $67.17 | $67.40 | $58.61 | 3,382,158 |
2018-05-15 | $67.28 | $67.45 | $67.05 | $67.25 | $58.48 | 7,091,066 |
2018-05-14 | $67.96 | $68.00 | $67.73 | $67.79 | $58.95 | 4,274,631 |
2018-05-11 | $67.71 | $67.82 | $67.63 | $67.71 | $58.88 | 3,570,096 |
2018-05-10 | $67.30 | $67.51 | $67.17 | $67.50 | $58.69 | 5,581,576 |
2018-05-09 | $66.87 | $67.18 | $66.80 | $67.10 | $58.35 | 3,579,298 |
2018-05-08 | $66.70 | $66.96 | $66.57 | $66.96 | $58.22 | 4,599,259 |
2018-05-07 | $66.89 | $67.08 | $66.80 | $66.94 | $58.21 | 3,796,348 |
2018-05-04 | $66.24 | $66.96 | $66.16 | $66.90 | $58.17 | 4,988,512 |
2018-05-03 | $66.62 | $66.77 | $66.10 | $66.69 | $57.99 | 6,787,693 |
2018-05-02 | $66.83 | $66.92 | $66.42 | $66.49 | $57.81 | 4,651,217 |
2018-05-01 | $66.58 | $66.66 | $66.16 | $66.53 | $57.85 | 4,032,871 |
2018-04-30 | $66.85 | $67.06 | $66.64 | $66.64 | $57.95 | 5,585,368 |
2018-04-27 | $66.88 | $66.99 | $66.67 | $66.93 | $58.20 | 3,827,078 |
2018-04-26 | $66.87 | $66.94 | $66.66 | $66.85 | $58.13 | 4,302,119 |
2018-04-25 | $66.38 | $66.58 | $66.19 | $66.50 | $57.82 | 5,358,426 |
2018-04-24 | $67.11 | $67.11 | $66.44 | $66.65 | $57.95 | 7,825,141 |
2018-04-23 | $66.98 | $67.05 | $66.76 | $66.93 | $58.20 | 4,856,466 |
2018-04-20 | $67.10 | $67.15 | $66.93 | $67.03 | $58.28 | 5,793,049 |
2018-04-19 | $67.56 | $67.63 | $67.16 | $67.37 | $58.58 | 5,355,106 |
2018-04-18 | $67.56 | $67.68 | $67.47 | $67.61 | $58.79 | 5,122,675 |
2018-04-17 | $67.10 | $67.37 | $67.02 | $67.28 | $58.50 | 5,701,319 |
2018-04-16 | $67.05 | $67.06 | $66.81 | $66.88 | $58.15 | 5,887,160 |
2018-04-13 | $66.98 | $66.99 | $66.61 | $66.78 | $58.07 | 5,566,274 |
2018-04-12 | $66.57 | $66.83 | $66.52 | $66.76 | $58.05 | 4,552,806 |
2018-04-11 | $66.57 | $66.85 | $66.43 | $66.47 | $57.80 | 3,724,331 |
2018-04-10 | $66.68 | $66.86 | $66.52 | $66.79 | $58.08 | 7,681,097 |
2018-04-09 | $66.13 | $66.47 | $65.92 | $66.05 | $57.43 | 4,739,656 |
2018-04-06 | $65.90 | $66.10 | $65.28 | $65.44 | $56.90 | 8,505,614 |
2018-04-05 | $65.73 | $66.08 | $65.73 | $65.95 | $57.35 | 5,757,225 |
2018-04-04 | $64.57 | $65.54 | $64.50 | $65.50 | $56.95 | 14,029,045 |
2018-04-03 | $65.24 | $65.41 | $64.91 | $65.33 | $56.81 | 14,387,174 |
2018-04-02 | $65.65 | $65.73 | $64.46 | $64.87 | $56.41 | 9,017,817 |
2018-03-29 | $65.65 | $66.07 | $65.48 | $65.88 | $57.28 | 21,315,933 |
2018-03-28 | $65.26 | $65.66 | $64.96 | $65.16 | $56.66 | 10,435,508 |
2018-03-27 | $65.69 | $65.72 | $64.62 | $64.85 | $56.39 | 9,916,009 |
2018-03-26 | $65.14 | $65.37 | $64.52 | $65.35 | $56.82 | 6,964,357 |
2018-03-23 | $65.04 | $65.10 | $64.17 | $64.18 | $55.81 | 7,739,332 |
2018-03-22 | $65.46 | $65.59 | $64.88 | $64.91 | $56.44 | 10,956,986 |
2018-03-21 | $65.93 | $66.36 | $65.84 | $66.11 | $57.48 | 5,076,484 |
2018-03-20 | $65.93 | $66.13 | $65.85 | $65.98 | $57.37 | 4,528,452 |
2018-03-19 | $66.27 | $66.28 | $65.66 | $65.99 | $57.38 | 5,106,927 |
2018-03-16 | $66.47 | $66.69 | $66.40 | $66.48 | $57.81 | 5,189,715 |
2018-03-15 | $66.67 | $66.91 | $66.51 | $66.62 | $57.93 | 11,213,491 |
2018-03-14 | $67.01 | $67.04 | $66.42 | $66.66 | $57.96 | 6,268,726 |
2018-03-13 | $67.13 | $67.19 | $66.35 | $66.47 | $57.80 | 5,692,111 |
2018-03-12 | $66.89 | $67.02 | $66.74 | $66.96 | $58.22 | 10,381,973 |
2018-03-09 | $66.48 | $66.82 | $66.37 | $66.80 | $58.08 | 8,730,510 |
2018-03-08 | $66.46 | $66.53 | $66.16 | $66.42 | $57.75 | 5,269,940 |
2018-03-07 | $65.94 | $66.28 | $65.75 | $66.18 | $57.55 | 6,032,207 |
2018-03-06 | $66.36 | $66.47 | $66.07 | $66.28 | $57.63 | 58,271,478 |
2018-03-05 | $65.04 | $65.83 | $64.90 | $65.82 | $57.23 | 6,536,321 |
2018-03-02 | $64.93 | $65.48 | $64.64 | $65.42 | $56.88 | 9,098,994 |
2018-03-01 | $65.73 | $65.97 | $64.79 | $65.17 | $56.67 | 10,491,911 |
2018-02-28 | $66.95 | $66.98 | $66.14 | $66.14 | $57.51 | 9,320,388 |
2018-02-27 | $67.38 | $67.49 | $66.80 | $66.85 | $58.13 | 5,439,230 |
2018-02-26 | $67.55 | $67.85 | $67.27 | $67.81 | $58.96 | 5,074,504 |
2018-02-23 | $66.96 | $67.31 | $66.83 | $67.26 | $58.48 | 6,409,230 |
2018-02-22 | $66.66 | $67.00 | $66.50 | $66.70 | $58.00 | 9,712,713 |
2018-02-21 | $66.87 | $67.28 | $66.34 | $66.34 | $57.68 | 5,573,446 |
2018-02-20 | $66.84 | $67.11 | $66.52 | $66.68 | $57.98 | 5,521,327 |
2018-02-16 | $67.02 | $67.54 | $67.02 | $67.21 | $58.44 | 9,191,152 |
2018-02-15 | $66.91 | $67.04 | $66.37 | $66.98 | $58.24 | 5,763,944 |
2018-02-14 | $64.96 | $66.56 | $64.89 | $66.56 | $57.88 | 7,100,426 |
2018-02-13 | $65.08 | $65.41 | $65.00 | $65.36 | $56.83 | 6,618,265 |
2018-02-12 | $65.05 | $65.67 | $64.83 | $65.58 | $57.02 | 7,682,351 |
2018-02-09 | $64.70 | $64.90 | $62.98 | $64.59 | $56.16 | 14,905,695 |
2018-02-08 | $66.04 | $66.09 | $64.26 | $64.33 | $55.94 | 10,019,455 |
2018-02-07 | $66.20 | $66.66 | $65.84 | $65.94 | $57.34 | 8,144,773 |
2018-02-06 | $65.21 | $66.89 | $65.17 | $66.83 | $58.11 | 23,770,408 |
2018-02-05 | $67.36 | $67.69 | $65.23 | $65.49 | $56.95 | 13,071,117 |
2018-02-02 | $69.06 | $69.09 | $68.23 | $68.31 | $59.40 | 7,048,922 |
2018-02-01 | $69.40 | $69.85 | $69.40 | $69.79 | $60.68 | 7,161,945 |
2018-01-31 | $69.84 | $69.90 | $69.41 | $69.53 | $60.46 | 10,688,807 |
2018-01-30 | $69.89 | $69.94 | $69.56 | $69.72 | $60.62 | 95,742,232 |
2018-01-29 | $70.25 | $70.30 | $70.02 | $70.18 | $61.02 | 4,891,581 |
2018-01-26 | $70.59 | $70.84 | $70.49 | $70.84 | $61.60 | 6,159,641 |
2018-01-25 | $70.76 | $70.76 | $70.03 | $70.20 | $61.04 | 5,980,379 |
2018-01-24 | $70.60 | $70.73 | $70.20 | $70.48 | $61.28 | 5,710,936 |
2018-01-23 | $70.15 | $70.32 | $70.05 | $70.28 | $61.11 | 11,594,527 |
2018-01-22 | $69.74 | $70.08 | $69.68 | $70.08 | $60.94 | 5,716,772 |
2018-01-19 | $69.67 | $69.69 | $69.44 | $69.67 | $60.58 | 3,719,728 |
2018-01-18 | $69.19 | $69.35 | $69.07 | $69.30 | $60.26 | 4,907,992 |
2018-01-17 | $69.24 | $69.64 | $69.06 | $69.43 | $60.37 | 5,892,602 |
2018-01-16 | $69.30 | $69.37 | $68.94 | $69.00 | $60.00 | 7,004,492 |
2018-01-12 | $68.67 | $69.11 | $68.61 | $69.11 | $60.09 | 15,958,704 |
2018-01-11 | $68.13 | $68.43 | $68.02 | $68.43 | $59.50 | 5,968,628 |
2018-01-10 | $68.08 | $68.10 | $67.90 | $67.98 | $59.11 | 7,353,021 |
2018-01-09 | $67.98 | $68.10 | $67.80 | $68.10 | $59.21 | 7,321,564 |
2018-01-08 | $67.91 | $68.00 | $67.84 | $67.97 | $59.10 | 5,360,650 |
2018-01-05 | $67.82 | $68.03 | $67.73 | $68.02 | $59.15 | 5,456,424 |
2018-01-04 | $67.44 | $67.74 | $67.44 | $67.67 | $58.84 | 5,110,741 |
2018-01-03 | $66.65 | $67.01 | $66.64 | $67.01 | $58.27 | 5,143,696 |
2018-01-02 | $66.32 | $66.57 | $66.19 | $66.57 | $57.88 | 5,393,100 |
2017-12-29 | $66.32 | $66.32 | $66.03 | $66.09 | $57.47 | 3,397,087 |
2017-12-28 | $66.20 | $66.20 | $65.98 | $66.00 | $57.39 | 3,295,411 |
2017-12-27 | $65.90 | $66.03 | $65.85 | $65.93 | $57.33 | 2,665,386 |
2017-12-26 | $65.77 | $65.85 | $65.49 | $65.77 | $57.19 | 2,541,896 |
2017-12-22 | $65.62 | $65.80 | $65.57 | $65.80 | $57.21 | 5,391,124 |
2017-12-21 | $65.50 | $65.78 | $65.48 | $65.63 | $57.07 | 3,950,873 |
2017-12-20 | $65.60 | $65.60 | $65.35 | $65.36 | $56.83 | 3,645,571 |
2017-12-19 | $65.63 | $65.74 | $65.38 | $65.48 | $56.94 | 3,679,499 |
2017-12-18 | $66.39 | $66.57 | $66.34 | $66.44 | $57.13 | 4,273,882 |
2017-12-15 | $65.53 | $65.75 | $65.48 | $65.67 | $56.47 | 5,362,194 |
2017-12-14 | $65.97 | $66.00 | $65.63 | $65.67 | $56.47 | 4,357,472 |
2017-12-13 | $65.87 | $66.11 | $65.80 | $65.99 | $56.75 | 5,681,070 |
2017-12-12 | $65.63 | $65.80 | $65.55 | $65.75 | $56.54 | 3,074,047 |
2017-12-11 | $65.55 | $65.69 | $65.55 | $65.67 | $56.47 | 2,940,995 |
2017-12-08 | $65.51 | $65.57 | $65.34 | $65.56 | $56.38 | 3,233,226 |
2017-12-07 | $65.28 | $65.35 | $64.99 | $65.16 | $56.03 | 3,666,798 |
2017-12-06 | $64.97 | $65.12 | $64.90 | $65.01 | $55.90 | 4,187,350 |
2017-12-05 | $65.29 | $65.44 | $65.15 | $65.18 | $56.05 | 5,009,382 |
2017-12-04 | $65.75 | $65.77 | $65.28 | $65.29 | $56.14 | 3,590,097 |
2017-12-01 | $65.49 | $65.69 | $65.23 | $65.61 | $56.42 | 8,371,304 |
2017-11-30 | $66.02 | $66.06 | $65.75 | $65.83 | $56.61 | 7,044,273 |
2017-11-29 | $66.04 | $66.06 | $65.61 | $65.71 | $56.51 | 3,540,268 |
2017-11-28 | $65.93 | $65.98 | $65.68 | $65.96 | $56.72 | 4,534,081 |
2017-11-27 | $65.91 | $65.91 | $65.59 | $65.59 | $56.40 | 2,758,212 |
2017-11-24 | $66.01 | $66.04 | $65.92 | $65.94 | $56.70 | 1,596,706 |
2017-11-22 | $65.46 | $65.61 | $65.27 | $65.48 | $56.31 | 2,430,472 |
2017-11-21 | $65.24 | $65.35 | $65.18 | $65.27 | $56.13 | 3,221,598 |
2017-11-20 | $64.87 | $64.96 | $64.77 | $64.79 | $55.71 | 3,630,204 |
2017-11-17 | $64.66 | $64.70 | $64.53 | $64.61 | $55.56 | 3,707,570 |
2017-11-16 | $64.72 | $64.89 | $64.61 | $64.85 | $55.77 | 3,502,457 |
2017-11-15 | $64.05 | $64.32 | $63.96 | $64.25 | $55.25 | 3,922,653 |
2017-11-14 | $64.53 | $64.64 | $64.38 | $64.60 | $55.55 | 7,390,488 |
2017-11-13 | $64.28 | $64.64 | $64.19 | $64.63 | $55.58 | 3,257,553 |
2017-11-10 | $64.94 | $64.98 | $64.79 | $64.91 | $55.82 | 2,486,089 |
2017-11-09 | $64.94 | $65.10 | $64.69 | $65.07 | $55.96 | 4,014,144 |
2017-11-08 | $65.42 | $65.58 | $65.33 | $65.51 | $56.33 | 2,429,446 |
2017-11-07 | $65.43 | $65.47 | $65.13 | $65.29 | $56.14 | 2,829,034 |
2017-11-06 | $65.27 | $65.55 | $65.25 | $65.53 | $56.35 | 2,574,854 |
2017-11-03 | $65.45 | $65.48 | $65.22 | $65.42 | $56.26 | 3,099,721 |
2017-11-02 | $65.33 | $65.52 | $65.29 | $65.48 | $56.31 | 3,136,983 |
2017-11-01 | $65.58 | $65.63 | $65.35 | $65.35 | $56.20 | 4,615,717 |
2017-10-31 | $65.17 | $65.32 | $65.06 | $65.25 | $56.11 | 5,812,853 |
2017-10-30 | $64.67 | $65.00 | $64.67 | $64.99 | $55.89 | 2,658,904 |
2017-10-27 | $64.67 | $64.83 | $64.54 | $64.81 | $55.73 | 2,652,022 |
2017-10-26 | $64.83 | $64.90 | $64.66 | $64.68 | $55.62 | 2,936,437 |
2017-10-25 | $64.91 | $64.93 | $64.46 | $64.70 | $55.64 | 3,725,931 |
2017-10-24 | $64.89 | $65.04 | $64.82 | $64.94 | $55.84 | 4,759,593 |
2017-10-23 | $64.98 | $64.98 | $64.75 | $64.78 | $55.71 | 2,450,860 |
2017-10-20 | $64.99 | $65.00 | $64.83 | $64.92 | $55.83 | 3,246,554 |
2017-10-19 | $64.83 | $65.01 | $64.79 | $65.01 | $55.90 | 3,058,290 |
2017-10-18 | $65.08 | $65.18 | $65.00 | $65.16 | $56.03 | 2,971,333 |
2017-10-17 | $64.99 | $65.03 | $64.86 | $64.98 | $55.88 | 3,497,014 |
2017-10-16 | $65.23 | $65.27 | $65.12 | $65.19 | $56.06 | 3,480,076 |
2017-10-13 | $65.30 | $65.33 | $65.17 | $65.23 | $56.09 | 2,121,770 |
2017-10-12 | $64.85 | $64.98 | $64.76 | $64.89 | $55.80 | 6,145,844 |
2017-10-11 | $64.76 | $64.92 | $64.73 | $64.88 | $55.79 | 5,078,176 |
2017-10-10 | $64.52 | $64.76 | $64.47 | $64.74 | $55.67 | 7,648,239 |
2017-10-09 | $64.23 | $64.23 | $64.08 | $64.12 | $55.14 | 1,952,980 |
2017-10-06 | $63.86 | $64.13 | $63.85 | $64.13 | $55.15 | 3,200,871 |
2017-10-05 | $64.11 | $64.20 | $64.05 | $64.17 | $55.18 | 3,820,072 |
2017-10-04 | $64.19 | $64.29 | $64.17 | $64.24 | $55.24 | 5,778,504 |
2017-10-03 | $64.16 | $64.34 | $64.11 | $64.33 | $55.32 | 2,444,270 |
2017-10-02 | $64.01 | $64.20 | $63.98 | $64.09 | $55.11 | 6,582,033 |
2017-09-29 | $63.99 | $64.26 | $63.86 | $64.17 | $55.18 | 8,553,740 |
2017-09-28 | $63.66 | $63.90 | $63.65 | $63.82 | $54.88 | 8,518,383 |
2017-09-27 | $63.46 | $63.68 | $63.42 | $63.64 | $54.73 | 11,889,087 |
2017-09-26 | $63.60 | $63.64 | $63.36 | $63.56 | $54.66 | 4,712,487 |
2017-09-25 | $63.87 | $63.95 | $63.59 | $63.73 | $54.80 | 5,892,928 |
2017-09-22 | $64.05 | $64.15 | $63.98 | $64.04 | $55.07 | 5,821,365 |
2017-09-21 | $63.84 | $63.94 | $63.76 | $63.87 | $54.92 | 5,741,640 |
2017-09-20 | $64.14 | $64.34 | $63.71 | $64.02 | $55.05 | 2,773,590 |
2017-09-19 | $64.12 | $64.17 | $63.98 | $64.15 | $55.16 | 2,114,485 |
2017-09-18 | $63.94 | $64.02 | $63.73 | $63.86 | $54.92 | 2,296,341 |
2017-09-15 | $63.80 | $63.81 | $63.65 | $63.73 | $54.80 | 2,827,160 |
2017-09-14 | $63.49 | $63.73 | $63.45 | $63.73 | $54.80 | 2,305,308 |
2017-09-13 | $63.81 | $63.82 | $63.52 | $63.60 | $54.69 | 4,853,905 |
2017-09-12 | $63.86 | $63.95 | $63.81 | $63.93 | $54.98 | 2,801,273 |
2017-09-11 | $63.68 | $63.85 | $63.67 | $63.75 | $54.82 | 1,759,987 |
2017-09-08 | $63.36 | $63.43 | $63.28 | $63.30 | $54.43 | 5,163,229 |
2017-09-07 | $63.27 | $63.29 | $63.11 | $63.27 | $54.41 | 3,393,498 |
2017-09-06 | $62.69 | $62.85 | $62.62 | $62.75 | $53.96 | 3,212,250 |
2017-09-05 | $62.54 | $62.69 | $62.15 | $62.40 | $53.66 | 4,578,609 |
2017-09-01 | $62.94 | $62.94 | $62.73 | $62.79 | $53.99 | 6,029,449 |
2017-08-31 | $62.45 | $62.72 | $62.39 | $62.67 | $53.89 | 3,751,964 |
2017-08-30 | $62.19 | $62.23 | $62.08 | $62.19 | $53.48 | 2,818,534 |
2017-08-29 | $62.19 | $62.40 | $62.13 | $62.29 | $53.57 | 3,215,937 |
2017-08-28 | $62.58 | $62.59 | $62.46 | $62.52 | $53.76 | 2,119,188 |
2017-08-25 | $62.36 | $62.63 | $62.31 | $62.51 | $53.75 | 4,761,181 |
2017-08-24 | $62.30 | $62.34 | $62.10 | $62.10 | $53.40 | 1,939,207 |
2017-08-23 | $62.12 | $62.27 | $62.07 | $62.25 | $53.53 | 2,127,848 |
2017-08-22 | $62.12 | $62.28 | $62.06 | $62.24 | $53.52 | 2,518,028 |
2017-08-21 | $62.00 | $62.05 | $61.81 | $61.98 | $53.30 | 3,240,418 |
2017-08-18 | $61.91 | $62.09 | $61.80 | $61.97 | $53.29 | 2,721,069 |
2017-08-17 | $62.30 | $62.36 | $61.80 | $61.81 | $53.15 | 2,958,818 |
2017-08-16 | $62.30 | $62.53 | $62.28 | $62.49 | $53.74 | 2,688,034 |
2017-08-15 | $62.09 | $62.13 | $61.88 | $62.09 | $53.39 | 2,326,732 |
2017-08-14 | $62.20 | $62.31 | $62.14 | $62.21 | $53.49 | 3,384,919 |
2017-08-11 | $61.76 | $61.89 | $61.63 | $61.74 | $53.09 | 3,326,028 |
2017-08-10 | $62.36 | $62.36 | $61.78 | $61.85 | $53.19 | 3,203,796 |
2017-08-09 | $62.47 | $62.71 | $62.38 | $62.70 | $53.92 | 2,797,329 |
2017-08-08 | $63.04 | $63.07 | $62.75 | $62.82 | $54.02 | 2,231,799 |
2017-08-07 | $62.99 | $63.12 | $62.96 | $63.09 | $54.25 | 2,036,790 |
2017-08-04 | $63.11 | $63.13 | $62.85 | $63.08 | $54.24 | 2,552,568 |
2017-08-03 | $63.00 | $63.11 | $62.89 | $63.00 | $54.18 | 2,838,610 |
2017-08-02 | $63.03 | $63.05 | $62.82 | $62.95 | $54.13 | 3,095,424 |
2017-08-01 | $63.07 | $63.15 | $62.93 | $62.96 | $54.14 | 4,163,001 |
2017-07-31 | $62.54 | $62.67 | $62.39 | $62.60 | $53.83 | 5,949,154 |
2017-07-28 | $62.24 | $62.45 | $62.16 | $62.45 | $53.70 | 2,722,893 |
2017-07-27 | $62.68 | $62.68 | $62.19 | $62.38 | $53.64 | 3,506,092 |
2017-07-26 | $62.31 | $62.61 | $62.21 | $62.51 | $53.75 | 2,846,658 |
2017-07-25 | $62.38 | $62.38 | $62.10 | $62.13 | $53.43 | 3,895,381 |
2017-07-24 | $61.97 | $62.08 | $61.81 | $62.05 | $53.36 | 2,921,761 |
2017-07-21 | $62.13 | $62.20 | $61.93 | $62.19 | $53.48 | 2,390,219 |
2017-07-20 | $62.33 | $62.46 | $62.25 | $62.40 | $53.66 | 4,368,142 |
2017-07-19 | $62.03 | $62.18 | $62.01 | $62.15 | $53.44 | 2,991,261 |
2017-07-18 | $61.81 | $61.90 | $61.76 | $61.89 | $53.22 | 2,338,325 |
2017-07-17 | $61.84 | $61.90 | $61.75 | $61.81 | $53.15 | 2,133,914 |
2017-07-14 | $61.66 | $61.94 | $61.62 | $61.92 | $53.25 | 3,266,236 |
2017-07-13 | $61.40 | $61.53 | $61.29 | $61.49 | $52.88 | 2,496,831 |
2017-07-12 | $61.19 | $61.36 | $61.13 | $61.28 | $52.70 | 5,673,275 |
2017-07-11 | $60.54 | $60.83 | $60.44 | $60.82 | $52.30 | 2,781,980 |
2017-07-10 | $60.49 | $60.69 | $60.47 | $60.66 | $52.16 | 2,985,702 |
2017-07-07 | $60.37 | $60.61 | $60.28 | $60.56 | $52.08 | 18,275,713 |
2017-07-06 | $60.44 | $60.65 | $60.32 | $60.49 | $52.02 | 10,235,978 |
2017-07-05 | $60.64 | $60.82 | $60.51 | $60.80 | $52.28 | 8,864,855 |
2017-07-03 | $60.84 | $60.94 | $60.77 | $60.83 | $52.31 | 5,447,800 |
2017-06-30 | $60.98 | $61.02 | $60.56 | $60.89 | $52.36 | 8,312,046 |
2017-06-29 | $61.24 | $61.24 | $60.58 | $60.86 | $52.34 | 21,639,026 |
2017-06-28 | $61.13 | $61.46 | $61.08 | $61.42 | $52.82 | 12,761,330 |
2017-06-27 | $60.96 | $61.07 | $60.83 | $60.95 | $52.41 | 13,977,423 |
2017-06-26 | $61.21 | $61.26 | $60.90 | $60.92 | $52.39 | 4,738,137 |
2017-06-23 | $60.69 | $60.91 | $60.62 | $60.81 | $52.29 | 2,845,140 |
2017-06-22 | $60.67 | $60.79 | $60.59 | $60.69 | $52.19 | 2,586,726 |
2017-06-21 | $60.64 | $60.73 | $60.55 | $60.65 | $52.15 | 2,760,888 |
2017-06-20 | $61.03 | $61.18 | $60.63 | $60.74 | $52.23 | 5,149,403 |
2017-06-19 | $62.21 | $62.32 | $62.16 | $62.21 | $52.66 | 3,666,012 |
2017-06-16 | $61.73 | $62.01 | $61.67 | $62.01 | $52.49 | 3,658,640 |
2017-06-15 | $61.18 | $61.48 | $61.13 | $61.47 | $52.03 | 4,551,124 |
2017-06-14 | $62.52 | $62.52 | $61.94 | $62.14 | $52.60 | 4,528,718 |
2017-06-13 | $62.05 | $62.18 | $61.97 | $62.16 | $52.62 | 6,651,901 |
2017-06-12 | $61.70 | $61.72 | $61.50 | $61.65 | $52.19 | 3,234,376 |
2017-06-09 | $61.82 | $62.03 | $61.66 | $61.86 | $52.36 | 3,451,176 |
2017-06-08 | $62.04 | $62.16 | $61.93 | $62.16 | $52.62 | 3,019,866 |
2017-06-07 | $62.36 | $62.43 | $62.06 | $62.29 | $52.73 | 3,561,952 |
2017-06-06 | $62.17 | $62.27 | $62.11 | $62.23 | $52.68 | 2,934,190 |
2017-06-05 | $62.45 | $62.47 | $62.34 | $62.46 | $52.87 | 2,450,825 |
2017-06-02 | $62.52 | $62.76 | $62.42 | $62.76 | $53.13 | 3,812,492 |
2017-06-01 | $61.84 | $62.10 | $61.84 | $62.10 | $52.57 | 4,961,168 |
2017-05-31 | $61.89 | $61.91 | $61.62 | $61.62 | $52.16 | 4,611,936 |
2017-05-30 | $61.46 | $61.60 | $61.44 | $61.54 | $52.09 | 2,221,062 |
2017-05-26 | $61.48 | $61.59 | $61.42 | $61.59 | $52.14 | 2,480,563 |
2017-05-25 | $61.80 | $61.88 | $61.71 | $61.78 | $52.30 | 2,666,951 |
2017-05-24 | $61.62 | $61.79 | $61.54 | $61.77 | $52.29 | 3,108,831 |
2017-05-23 | $61.87 | $61.90 | $61.67 | $61.73 | $52.25 | 3,010,906 |
2017-05-22 | $61.73 | $61.81 | $61.63 | $61.71 | $52.24 | 3,646,844 |
2017-05-19 | $61.35 | $61.62 | $61.32 | $61.58 | $52.13 | 2,423,988 |
2017-05-18 | $60.64 | $60.94 | $60.58 | $60.88 | $51.53 | 4,346,472 |
2017-05-17 | $61.20 | $61.24 | $60.78 | $60.79 | $51.46 | 4,661,493 |
2017-05-16 | $61.46 | $61.48 | $61.36 | $61.46 | $52.02 | 3,046,780 |
2017-05-15 | $60.97 | $61.09 | $60.93 | $61.07 | $51.69 | 3,461,910 |
2017-05-12 | $60.56 | $60.79 | $60.54 | $60.79 | $51.46 | 3,066,247 |
2017-05-11 | $60.42 | $60.52 | $60.27 | $60.52 | $51.23 | 3,428,167 |
2017-05-10 | $60.60 | $60.65 | $60.53 | $60.65 | $51.34 | 2,471,141 |
2017-05-09 | $60.64 | $60.68 | $60.46 | $60.57 | $51.27 | 4,292,081 |
2017-05-08 | $60.72 | $60.72 | $60.59 | $60.69 | $51.37 | 8,817,520 |
2017-05-05 | $60.56 | $61.14 | $60.53 | $61.13 | $51.75 | 2,665,655 |
2017-05-04 | $60.16 | $60.51 | $60.11 | $60.50 | $51.21 | 2,585,162 |
2017-05-03 | $59.93 | $60.04 | $59.82 | $59.93 | $50.73 | 4,182,654 |
2017-05-02 | $59.99 | $60.15 | $59.93 | $60.13 | $50.90 | 3,835,850 |
2017-05-01 | $59.88 | $59.89 | $59.67 | $59.79 | $50.61 | 3,947,315 |
2017-04-28 | $59.64 | $59.64 | $59.52 | $59.52 | $50.38 | 3,380,398 |
2017-04-27 | $59.61 | $59.64 | $59.47 | $59.62 | $50.47 | 2,844,803 |
2017-04-26 | $59.48 | $59.68 | $59.48 | $59.49 | $50.36 | 6,632,536 |
2017-04-25 | $59.52 | $59.70 | $59.46 | $59.63 | $50.48 | 4,606,228 |
2017-04-24 | $59.12 | $59.27 | $59.05 | $59.24 | $50.15 | 2,279,900 |
2017-04-21 | $57.78 | $57.84 | $57.69 | $57.82 | $48.94 | 3,001,530 |
2017-04-20 | $57.81 | $57.93 | $57.78 | $57.80 | $48.93 | 3,380,245 |
2017-04-19 | $57.62 | $57.65 | $57.28 | $57.34 | $48.54 | 2,682,174 |
2017-04-18 | $57.41 | $57.52 | $57.23 | $57.50 | $48.67 | 7,402,446 |
2017-04-17 | $57.68 | $57.79 | $57.61 | $57.77 | $48.90 | 3,528,480 |
2017-04-13 | $57.51 | $57.58 | $57.35 | $57.40 | $48.59 | 3,805,817 |
2017-04-12 | $57.70 | $57.80 | $57.52 | $57.74 | $48.88 | 8,226,808 |
2017-04-11 | $57.75 | $57.83 | $57.41 | $57.83 | $48.95 | 7,902,453 |
2017-04-10 | $57.50 | $57.60 | $57.45 | $57.51 | $48.68 | 3,506,182 |
2017-04-07 | $57.50 | $57.66 | $57.50 | $57.57 | $48.73 | 2,925,718 |
2017-04-06 | $57.60 | $57.70 | $57.50 | $57.62 | $48.77 | 9,697,812 |
2017-04-05 | $57.85 | $57.98 | $57.58 | $57.60 | $48.76 | 6,389,242 |
2017-04-04 | $57.68 | $57.87 | $57.57 | $57.87 | $48.99 | 4,566,004 |
2017-04-03 | $57.90 | $57.93 | $57.50 | $57.89 | $49.00 | 4,101,645 |
2017-03-31 | $57.81 | $58.04 | $57.75 | $57.95 | $49.05 | 4,191,436 |
2017-03-30 | $58.09 | $58.20 | $58.00 | $58.02 | $49.11 | 2,492,799 |
2017-03-29 | $57.99 | $58.25 | $57.95 | $58.24 | $49.30 | 3,613,491 |
2017-03-28 | $58.10 | $58.31 | $58.06 | $58.26 | $49.32 | 5,079,061 |
2017-03-27 | $57.79 | $58.05 | $57.73 | $58.01 | $49.10 | 3,483,647 |
2017-03-24 | $57.82 | $57.96 | $57.76 | $57.85 | $48.97 | 3,593,519 |
2017-03-23 | $57.50 | $57.81 | $57.47 | $57.67 | $48.82 | 15,775,577 |
2017-03-22 | $57.34 | $57.58 | $57.29 | $57.56 | $48.72 | 7,837,077 |
2017-03-21 | $58.25 | $58.26 | $57.50 | $57.53 | $48.70 | 5,409,661 |
2017-03-20 | $57.92 | $57.98 | $57.71 | $57.79 | $48.92 | 1,864,194 |
2017-03-17 | $57.84 | $57.99 | $57.73 | $57.86 | $48.98 | 2,353,312 |
2017-03-16 | $57.76 | $57.77 | $57.59 | $57.72 | $48.86 | 3,262,116 |
2017-03-15 | $56.77 | $57.45 | $56.73 | $57.41 | $48.60 | 2,348,880 |
2017-03-14 | $56.68 | $56.71 | $56.55 | $56.64 | $47.94 | 2,529,783 |
2017-03-13 | $56.93 | $57.07 | $56.93 | $57.06 | $48.30 | 2,505,655 |
2017-03-10 | $56.72 | $56.84 | $56.60 | $56.81 | $48.09 | 2,811,283 |
2017-03-09 | $56.25 | $56.33 | $56.16 | $56.31 | $47.67 | 3,144,222 |
2017-03-08 | $56.29 | $56.32 | $56.05 | $56.06 | $47.45 | 3,487,874 |
2017-03-07 | $56.30 | $56.40 | $56.20 | $56.29 | $47.65 | 4,748,129 |
2017-03-06 | $56.49 | $56.51 | $56.35 | $56.47 | $47.80 | 2,244,684 |
2017-03-03 | $56.48 | $56.73 | $56.37 | $56.69 | $47.99 | 3,238,714 |
2017-03-02 | $56.51 | $56.55 | $56.34 | $56.38 | $47.72 | 3,713,953 |
2017-03-01 | $56.53 | $56.87 | $56.51 | $56.75 | $48.04 | 3,254,953 |
2017-02-28 | $56.17 | $56.34 | $56.09 | $56.16 | $47.54 | 3,808,784 |
2017-02-27 | $56.04 | $56.25 | $56.01 | $56.21 | $47.58 | 7,982,429 |
2017-02-24 | $56.00 | $56.23 | $55.96 | $56.18 | $47.56 | 2,505,345 |
2017-02-23 | $56.68 | $56.71 | $56.47 | $56.58 | $47.89 | 2,725,712 |
2017-02-22 | $56.27 | $56.52 | $56.20 | $56.50 | $47.83 | 3,337,220 |
2017-02-21 | $56.30 | $56.50 | $56.24 | $56.49 | $47.82 | 2,949,845 |
2017-02-17 | $56.16 | $56.33 | $56.10 | $56.30 | $47.66 | 3,188,506 |
2017-02-16 | $56.35 | $56.47 | $56.28 | $56.47 | $47.80 | 2,144,956 |
2017-02-15 | $55.91 | $56.32 | $55.87 | $56.32 | $47.67 | 2,186,500 |
2017-02-14 | $56.04 | $56.13 | $55.79 | $56.09 | $47.48 | 4,544,643 |
2017-02-13 | $56.21 | $56.28 | $56.09 | $56.17 | $47.55 | 2,266,921 |
2017-02-10 | $55.77 | $55.99 | $55.74 | $55.96 | $47.37 | 3,276,891 |
2017-02-09 | $55.70 | $55.85 | $55.61 | $55.80 | $47.23 | 1,596,809 |
2017-02-08 | $55.48 | $55.66 | $55.40 | $55.64 | $47.10 | 3,213,227 |
2017-02-07 | $55.43 | $55.52 | $55.39 | $55.51 | $46.99 | 2,980,350 |
2017-02-06 | $55.40 | $55.52 | $55.33 | $55.51 | $46.99 | 3,833,811 |
2017-02-03 | $55.82 | $55.98 | $55.75 | $55.91 | $47.33 | 2,327,203 |
2017-02-02 | $55.76 | $55.79 | $55.56 | $55.69 | $47.14 | 2,658,933 |
2017-02-01 | $55.81 | $55.83 | $55.54 | $55.68 | $47.13 | 4,971,118 |
2017-01-31 | $55.46 | $55.52 | $55.23 | $55.44 | $46.93 | 5,097,229 |
2017-01-30 | $55.27 | $55.38 | $55.08 | $55.38 | $46.88 | 4,509,660 |
2017-01-27 | $55.78 | $55.79 | $55.62 | $55.69 | $47.14 | 2,752,575 |
2017-01-26 | $55.96 | $55.98 | $55.76 | $55.80 | $47.23 | 3,219,240 |
2017-01-25 | $55.79 | $56.06 | $55.74 | $56.05 | $47.45 | 2,832,851 |
2017-01-24 | $55.27 | $55.50 | $55.24 | $55.45 | $46.94 | 2,840,920 |
2017-01-23 | $55.19 | $55.34 | $55.03 | $55.30 | $46.81 | 4,967,340 |
2017-01-20 | $55.10 | $55.23 | $55.02 | $55.23 | $46.75 | 7,135,869 |
2017-01-19 | $54.95 | $55.00 | $54.73 | $54.89 | $46.46 | 4,223,684 |
2017-01-18 | $55.02 | $55.14 | $54.86 | $55.01 | $46.57 | 4,237,097 |
2017-01-17 | $55.22 | $55.23 | $55.08 | $55.16 | $46.69 | 5,755,846 |
2017-01-13 | $55.22 | $55.35 | $55.12 | $55.35 | $46.85 | 6,100,075 |
2017-01-12 | $55.18 | $55.18 | $54.92 | $55.12 | $46.66 | 6,090,657 |
2017-01-11 | $54.68 | $55.10 | $54.61 | $55.10 | $46.64 | 20,293,997 |
2017-01-10 | $54.76 | $54.93 | $54.73 | $54.75 | $46.35 | 5,663,874 |
2017-01-09 | $54.66 | $54.79 | $54.57 | $54.76 | $46.35 | 3,141,859 |
2017-01-06 | $54.79 | $54.91 | $54.74 | $54.84 | $46.42 | 3,394,652 |
2017-01-05 | $54.73 | $55.09 | $54.72 | $55.05 | $46.60 | 4,580,714 |
2017-01-04 | $54.24 | $54.56 | $54.19 | $54.53 | $46.16 | 3,289,769 |
2017-01-03 | $53.86 | $53.97 | $53.74 | $53.95 | $45.67 | 3,648,084 |
2016-12-30 | $53.88 | $53.89 | $53.50 | $53.63 | $45.40 | 5,859,105 |
2016-12-29 | $53.47 | $53.56 | $53.41 | $53.48 | $45.27 | 3,039,497 |
2016-12-28 | $53.48 | $53.49 | $53.26 | $53.33 | $45.14 | 3,876,477 |
2016-12-27 | $53.56 | $53.59 | $53.49 | $53.49 | $45.28 | 3,101,892 |
2016-12-23 | $53.47 | $53.52 | $53.42 | $53.51 | $45.30 | 3,390,910 |
2016-12-22 | $53.50 | $53.53 | $53.37 | $53.38 | $45.19 | 4,118,669 |
2016-12-21 | $53.50 | $53.52 | $53.42 | $53.49 | $45.28 | 7,397,539 |
2016-12-20 | $53.95 | $54.10 | $53.92 | $54.06 | $45.26 | 3,294,839 |
2016-12-19 | $53.99 | $54.12 | $53.90 | $53.90 | $45.12 | 2,972,667 |
2016-12-16 | $53.89 | $54.08 | $53.85 | $53.94 | $45.16 | 3,109,496 |
2016-12-15 | $53.87 | $53.98 | $53.79 | $53.89 | $45.12 | 3,510,616 |
2016-12-14 | $54.74 | $54.84 | $53.96 | $54.06 | $45.26 | 4,847,636 |
2016-12-13 | $54.75 | $54.98 | $54.73 | $54.88 | $45.94 | 8,852,629 |
2016-12-12 | $54.31 | $54.49 | $54.22 | $54.28 | $45.44 | 2,031,231 |
2016-12-09 | $54.34 | $54.51 | $54.26 | $54.50 | $45.63 | 2,821,257 |
2016-12-08 | $54.24 | $54.39 | $54.13 | $54.30 | $45.46 | 3,249,969 |
2016-12-07 | $53.76 | $54.45 | $53.76 | $54.36 | $45.51 | 2,760,672 |
2016-12-06 | $53.32 | $53.66 | $53.28 | $53.62 | $44.89 | 1,976,809 |
2016-12-05 | $53.02 | $53.35 | $53.02 | $53.27 | $44.60 | 2,073,985 |
2016-12-02 | $52.56 | $52.88 | $52.51 | $52.77 | $44.18 | 2,462,306 |
2016-12-01 | $52.67 | $52.82 | $52.59 | $52.69 | $44.11 | 4,914,050 |
2016-11-30 | $53.06 | $53.06 | $52.76 | $52.86 | $44.25 | 3,360,939 |
2016-11-29 | $52.65 | $53.02 | $52.56 | $52.93 | $44.31 | 1,886,769 |
2016-11-28 | $52.71 | $52.74 | $52.56 | $52.60 | $44.04 | 2,240,724 |
2016-11-25 | $52.88 | $52.88 | $52.76 | $52.87 | $44.26 | 972,288 |
2016-11-23 | $52.39 | $52.72 | $52.32 | $52.70 | $44.12 | 1,788,527 |
2016-11-22 | $52.89 | $52.92 | $52.67 | $52.90 | $44.29 | 3,061,171 |
2016-11-21 | $52.48 | $52.77 | $52.48 | $52.75 | $44.16 | 2,256,328 |
2016-11-18 | $52.53 | $52.53 | $52.26 | $52.32 | $43.80 | 2,474,798 |
2016-11-17 | $52.75 | $52.94 | $52.69 | $52.85 | $44.25 | 2,266,792 |
2016-11-16 | $52.54 | $52.69 | $52.45 | $52.49 | $43.94 | 2,673,198 |
2016-11-15 | $52.74 | $53.05 | $52.61 | $53.04 | $44.40 | 2,579,096 |
2016-11-14 | $52.74 | $52.82 | $52.56 | $52.79 | $44.20 | 1,659,216 |
2016-11-11 | $53.19 | $53.21 | $52.82 | $53.08 | $44.44 | 2,127,159 |
2016-11-10 | $53.52 | $53.70 | $53.03 | $53.45 | $44.75 | 2,726,821 |
2016-11-09 | $53.27 | $53.84 | $53.10 | $53.59 | $44.86 | 2,916,854 |
2016-11-08 | $53.38 | $53.76 | $53.27 | $53.64 | $44.91 | 1,614,492 |
2016-11-07 | $53.43 | $53.53 | $53.31 | $53.53 | $44.81 | 1,474,633 |
2016-11-04 | $52.98 | $53.10 | $52.79 | $52.81 | $44.21 | 1,916,606 |
2016-11-03 | $53.52 | $53.58 | $53.24 | $53.31 | $44.63 | 1,977,019 |
2016-11-02 | $53.60 | $53.70 | $53.26 | $53.32 | $44.64 | 2,080,931 |
2016-11-01 | $54.02 | $54.04 | $53.50 | $53.70 | $44.96 | 3,706,349 |
2016-10-31 | $53.82 | $53.94 | $53.68 | $53.84 | $45.07 | 3,323,840 |
2016-10-28 | $53.77 | $53.95 | $53.72 | $53.85 | $45.08 | 2,122,351 |
2016-10-27 | $54.08 | $54.08 | $53.79 | $53.86 | $45.09 | 2,036,749 |
2016-10-26 | $53.94 | $54.12 | $53.84 | $53.91 | $45.13 | 3,343,330 |
2016-10-25 | $54.09 | $54.24 | $53.98 | $54.19 | $45.37 | 2,133,678 |
2016-10-24 | $54.36 | $54.42 | $54.13 | $54.24 | $45.41 | 1,364,682 |
2016-10-21 | $53.99 | $54.28 | $53.96 | $54.27 | $45.43 | 2,415,846 |
2016-10-20 | $54.23 | $54.48 | $54.17 | $54.40 | $45.54 | 2,167,264 |
2016-10-19 | $54.23 | $54.44 | $54.23 | $54.33 | $45.48 | 1,395,691 |
2016-10-18 | $54.27 | $54.30 | $54.08 | $54.16 | $45.34 | 2,368,792 |
2016-10-17 | $53.65 | $53.75 | $53.52 | $53.61 | $44.88 | 2,203,876 |
2016-10-14 | $54.03 | $54.13 | $53.74 | $53.74 | $44.99 | 1,947,200 |
2016-10-13 | $53.32 | $53.82 | $53.17 | $53.70 | $44.96 | 9,466,874 |
2016-10-12 | $53.92 | $54.00 | $53.73 | $53.89 | $45.12 | 2,676,297 |
2016-10-11 | $54.54 | $54.54 | $53.85 | $53.96 | $45.17 | 3,378,330 |
2016-10-10 | $54.69 | $54.88 | $54.68 | $54.73 | $45.82 | 1,525,293 |
2016-10-07 | $54.69 | $54.70 | $54.19 | $54.61 | $45.72 | 6,464,409 |
2016-10-06 | $54.94 | $54.97 | $54.77 | $54.94 | $46.00 | 3,625,353 |
2016-10-05 | $55.17 | $55.30 | $55.09 | $55.24 | $46.25 | 2,736,746 |
2016-10-04 | $55.28 | $55.41 | $54.82 | $55.01 | $46.05 | 5,247,862 |
2016-10-03 | $55.00 | $55.15 | $54.93 | $55.07 | $46.10 | 2,289,209 |
2016-09-30 | $54.86 | $55.32 | $54.83 | $55.14 | $46.16 | 2,545,974 |
2016-09-29 | $55.28 | $55.41 | $54.59 | $54.77 | $45.85 | 2,001,420 |
2016-09-28 | $55.24 | $55.48 | $54.89 | $55.47 | $46.44 | 1,681,955 |
2016-09-27 | $54.58 | $55.06 | $54.52 | $55.00 | $46.05 | 1,504,547 |
2016-09-26 | $54.83 | $54.89 | $54.70 | $54.77 | $45.85 | 932,196 |
2016-09-23 | $55.31 | $55.45 | $55.25 | $55.26 | $46.26 | 1,661,955 |
2016-09-22 | $55.97 | $56.06 | $55.68 | $55.74 | $46.66 | 5,805,381 |
2016-09-21 | $54.78 | $55.23 | $54.56 | $55.15 | $46.17 | 1,614,743 |
2016-09-20 | $54.41 | $54.44 | $54.16 | $54.20 | $45.38 | 923,866 |
2016-09-19 | $54.16 | $54.23 | $53.85 | $53.94 | $45.16 | 1,128,254 |
2016-09-16 | $53.74 | $53.76 | $53.51 | $53.64 | $44.91 | 1,403,110 |
2016-09-15 | $53.89 | $54.40 | $53.75 | $54.33 | $45.48 | 1,629,215 |
2016-09-14 | $53.87 | $54.12 | $53.75 | $53.84 | $45.07 | 1,944,449 |
2016-09-13 | $54.30 | $54.39 | $53.70 | $53.90 | $45.12 | 6,401,219 |
2016-09-12 | $54.17 | $55.01 | $54.10 | $55.00 | $46.05 | 5,971,988 |
2016-09-09 | $55.21 | $55.21 | $54.52 | $54.53 | $45.65 | 2,573,891 |
2016-09-08 | $55.76 | $55.89 | $55.57 | $55.63 | $46.57 | 1,490,589 |
2016-09-07 | $55.91 | $55.98 | $55.66 | $55.78 | $46.70 | 1,652,178 |
2016-09-06 | $55.48 | $55.74 | $55.41 | $55.71 | $46.64 | 1,233,760 |
2016-09-02 | $55.18 | $55.34 | $54.99 | $55.25 | $46.25 | 3,333,841 |
2016-09-01 | $54.56 | $54.70 | $54.37 | $54.68 | $45.78 | 1,065,605 |
2016-08-31 | $54.36 | $54.44 | $54.09 | $54.27 | $45.43 | 1,842,160 |
2016-08-30 | $54.53 | $54.60 | $54.29 | $54.39 | $45.53 | 1,267,382 |
2016-08-29 | $54.18 | $54.51 | $54.18 | $54.50 | $45.63 | 566,481 |
2016-08-26 | $54.80 | $55.23 | $54.10 | $54.31 | $45.47 | 1,641,596 |
2016-08-25 | $54.70 | $54.81 | $54.62 | $54.66 | $45.76 | 785,228 |
2016-08-24 | $55.12 | $55.12 | $54.84 | $54.90 | $45.96 | 1,369,670 |
2016-08-23 | $55.16 | $55.25 | $55.00 | $55.02 | $46.06 | 1,744,846 |
2016-08-22 | $54.53 | $54.82 | $54.48 | $54.77 | $45.85 | 1,386,216 |
2016-08-19 | $54.51 | $54.73 | $54.41 | $54.69 | $45.79 | 1,141,049 |
2016-08-18 | $54.85 | $55.12 | $54.81 | $55.11 | $46.14 | 1,275,213 |
2016-08-17 | $54.72 | $54.98 | $54.48 | $54.84 | $45.91 | 913,262 |
2016-08-16 | $54.92 | $55.03 | $54.81 | $54.84 | $45.91 | 1,732,825 |
2016-08-15 | $54.96 | $55.09 | $54.94 | $54.96 | $46.01 | 952,851 |
2016-08-12 | $54.91 | $54.99 | $54.71 | $54.76 | $45.84 | 3,200,009 |
2016-08-11 | $54.76 | $55.01 | $54.71 | $54.89 | $45.95 | 1,156,014 |
2016-08-10 | $54.66 | $54.69 | $54.46 | $54.48 | $45.61 | 1,775,076 |
2016-08-09 | $54.07 | $54.44 | $54.07 | $54.29 | $45.45 | 1,065,159 |
2016-08-08 | $53.84 | $53.89 | $53.78 | $53.86 | $45.09 | 1,412,458 |
2016-08-05 | $53.57 | $53.79 | $53.52 | $53.75 | $45.00 | 1,244,252 |
2016-08-04 | $53.43 | $53.56 | $53.31 | $53.55 | $44.83 | 1,278,040 |
2016-08-03 | $53.05 | $53.25 | $52.99 | $53.24 | $44.57 | 1,544,985 |
2016-08-02 | $53.64 | $53.64 | $53.27 | $53.45 | $44.75 | 1,464,637 |
2016-08-01 | $53.89 | $53.99 | $53.64 | $53.67 | $44.93 | 4,723,587 |
2016-07-29 | $53.85 | $54.14 | $53.74 | $54.06 | $45.26 | 2,265,667 |
2016-07-28 | $53.38 | $53.48 | $53.14 | $53.40 | $44.71 | 1,026,900 |
2016-07-27 | $53.48 | $53.55 | $53.00 | $53.42 | $44.72 | 1,258,966 |
2016-07-26 | $53.18 | $53.33 | $52.97 | $53.16 | $44.50 | 1,480,614 |
2016-07-25 | $53.06 | $53.07 | $52.81 | $52.94 | $44.32 | 987,233 |
2016-07-22 | $53.04 | $53.04 | $52.84 | $52.96 | $44.34 | 1,278,293 |
2016-07-21 | $52.90 | $53.12 | $52.80 | $52.91 | $44.30 | 1,492,129 |
2016-07-20 | $53.03 | $53.17 | $52.89 | $53.08 | $44.44 | 1,337,663 |
2016-07-19 | $52.69 | $52.75 | $52.50 | $52.63 | $44.06 | 1,828,769 |
2016-07-18 | $52.95 | $53.19 | $52.84 | $53.03 | $44.40 | 1,157,028 |
2016-07-15 | $53.04 | $53.05 | $52.79 | $52.90 | $44.29 | 2,852,568 |
2016-07-14 | $53.26 | $53.35 | $53.13 | $53.21 | $44.55 | 1,088,911 |
2016-07-13 | $52.99 | $53.06 | $52.70 | $52.77 | $44.18 | 1,821,168 |
2016-07-12 | $52.89 | $53.06 | $52.77 | $52.81 | $44.21 | 2,775,543 |
2016-07-11 | $52.03 | $52.34 | $52.03 | $52.13 | $43.64 | 2,515,598 |
2016-07-08 | $51.19 | $51.43 | $51.05 | $51.37 | $43.01 | 1,916,925 |
2016-07-07 | $50.90 | $51.04 | $50.43 | $50.61 | $42.37 | 2,136,607 |
2016-07-06 | $50.29 | $50.77 | $49.96 | $50.75 | $42.49 | 2,620,981 |
2016-07-05 | $51.27 | $51.30 | $50.69 | $50.80 | $42.53 | 2,912,200 |
2016-07-01 | $51.96 | $52.08 | $51.83 | $51.95 | $43.49 | 2,589,601 |
2016-06-30 | $51.20 | $51.90 | $51.10 | $51.89 | $43.44 | 7,080,622 |
2016-06-29 | $50.98 | $51.30 | $50.87 | $51.13 | $42.81 | 2,630,993 |
2016-06-28 | $50.10 | $50.25 | $49.65 | $50.25 | $42.07 | 3,557,336 |
2016-06-27 | $49.24 | $49.24 | $48.33 | $48.91 | $40.95 | 4,943,004 |
2016-06-24 | $50.14 | $51.22 | $49.93 | $49.93 | $41.80 | 5,356,315 |
2016-06-23 | $54.31 | $54.70 | $53.92 | $54.64 | $45.74 | 2,780,758 |
2016-06-22 | $53.45 | $53.65 | $53.17 | $53.18 | $44.52 | 3,831,972 |
2016-06-21 | $54.27 | $54.63 | $54.03 | $54.24 | $44.57 | 2,171,866 |
2016-06-20 | $54.11 | $54.23 | $53.81 | $53.81 | $44.22 | 2,231,211 |
2016-06-17 | $52.25 | $52.64 | $51.95 | $52.55 | $43.19 | 2,070,466 |
2016-06-16 | $51.21 | $52.04 | $50.83 | $52.03 | $42.76 | 2,353,366 |
2016-06-15 | $52.06 | $52.24 | $51.85 | $51.98 | $42.72 | 2,670,914 |
2016-06-14 | $51.85 | $51.98 | $51.35 | $51.63 | $42.43 | 3,017,003 |
2016-06-13 | $52.51 | $52.91 | $52.29 | $52.42 | $43.08 | 2,192,788 |
2016-06-10 | $53.67 | $53.71 | $53.05 | $53.22 | $43.74 | 2,006,516 |
2016-06-09 | $54.79 | $54.92 | $54.61 | $54.75 | $44.99 | 2,643,656 |
2016-06-08 | $55.50 | $55.57 | $55.38 | $55.44 | $45.56 | 1,318,291 |
2016-06-07 | $55.35 | $55.45 | $55.27 | $55.29 | $45.44 | 1,275,120 |
2016-06-06 | $54.80 | $55.04 | $54.74 | $54.91 | $45.13 | 1,697,260 |
2016-06-03 | $54.40 | $54.62 | $54.18 | $54.62 | $44.89 | 2,309,197 |
2016-06-02 | $53.99 | $54.25 | $53.87 | $54.25 | $44.58 | 2,069,452 |
2016-06-01 | $54.11 | $54.29 | $53.96 | $54.20 | $44.54 | 2,143,627 |
2016-05-31 | $54.72 | $54.81 | $54.13 | $54.27 | $44.60 | 2,694,087 |
2016-05-27 | $54.45 | $54.57 | $54.35 | $54.46 | $44.76 | 1,750,496 |
2016-05-26 | $54.64 | $54.70 | $54.43 | $54.55 | $44.83 | 2,508,549 |
2016-05-25 | $54.30 | $54.57 | $54.27 | $54.44 | $44.74 | 1,477,066 |
2016-05-24 | $53.55 | $54.02 | $53.52 | $53.94 | $44.33 | 1,912,581 |
2016-05-23 | $53.19 | $53.31 | $53.08 | $53.19 | $43.71 | 1,817,431 |
2016-05-20 | $53.33 | $53.43 | $53.20 | $53.30 | $43.80 | 2,179,423 |
2016-05-19 | $52.92 | $52.99 | $52.69 | $52.91 | $43.48 | 2,257,891 |
2016-05-18 | $53.21 | $53.75 | $53.01 | $53.21 | $43.73 | 2,526,074 |
2016-05-17 | $53.50 | $53.63 | $53.13 | $53.20 | $43.72 | 2,477,038 |
2016-05-16 | $53.06 | $53.57 | $53.06 | $53.54 | $44.00 | 5,414,268 |
2016-05-13 | $53.08 | $53.28 | $52.80 | $52.91 | $43.48 | 1,785,814 |
2016-05-12 | $54.00 | $54.00 | $53.26 | $53.49 | $43.96 | 1,541,053 |
2016-05-11 | $53.58 | $53.82 | $53.50 | $53.51 | $43.97 | 2,021,896 |
2016-05-10 | $53.57 | $53.97 | $53.57 | $53.97 | $44.35 | 1,358,225 |
2016-05-09 | $53.50 | $53.55 | $53.20 | $53.22 | $43.74 | 1,211,461 |
2016-05-06 | $52.98 | $53.36 | $52.92 | $53.34 | $43.84 | 5,361,723 |
2016-05-05 | $53.28 | $53.36 | $53.01 | $53.20 | $43.72 | 2,123,900 |
2016-05-04 | $53.37 | $53.50 | $53.12 | $53.24 | $43.75 | 1,748,649 |
2016-05-03 | $54.25 | $54.25 | $53.81 | $53.86 | $44.26 | 2,049,999 |
2016-05-02 | $54.67 | $54.82 | $54.49 | $54.74 | $44.99 | 2,018,821 |
2016-04-29 | $54.49 | $54.54 | $54.01 | $54.20 | $44.54 | 2,795,426 |
2016-04-28 | $54.46 | $54.92 | $54.29 | $54.42 | $44.72 | 2,921,646 |
2016-04-27 | $54.88 | $55.24 | $54.83 | $55.14 | $45.31 | 1,602,498 |
2016-04-26 | $55.12 | $55.16 | $54.89 | $55.06 | $45.25 | 1,593,528 |
2016-04-25 | $54.88 | $54.92 | $54.68 | $54.89 | $45.11 | 1,789,955 |
2016-04-22 | $55.06 | $55.22 | $54.89 | $55.13 | $45.31 | 3,368,121 |
2016-04-21 | $55.35 | $55.39 | $54.98 | $55.11 | $45.29 | 1,908,999 |
2016-04-20 | $55.44 | $55.72 | $55.31 | $55.45 | $45.57 | 1,605,541 |
2016-04-19 | $55.29 | $55.55 | $55.24 | $55.47 | $45.59 | 2,101,535 |
2016-04-18 | $54.03 | $54.58 | $53.98 | $54.51 | $44.80 | 1,574,380 |
2016-04-15 | $54.17 | $54.24 | $54.03 | $54.04 | $44.41 | 2,504,960 |
2016-04-14 | $54.33 | $54.39 | $54.13 | $54.18 | $44.53 | 1,199,904 |
2016-04-13 | $54.00 | $54.19 | $53.87 | $54.10 | $44.46 | 1,402,686 |
2016-04-12 | $52.92 | $53.39 | $52.62 | $53.29 | $43.79 | 1,973,077 |
2016-04-11 | $52.86 | $53.04 | $52.52 | $52.53 | $43.17 | 1,833,961 |
2016-04-08 | $52.54 | $52.64 | $52.34 | $52.50 | $43.14 | 1,713,162 |
2016-04-07 | $51.85 | $51.96 | $51.36 | $51.48 | $42.31 | 1,739,008 |
2016-04-06 | $51.57 | $52.23 | $51.52 | $52.21 | $42.91 | 2,738,768 |
2016-04-05 | $51.46 | $51.58 | $51.34 | $51.41 | $42.25 | 1,926,862 |
2016-04-04 | $52.69 | $52.77 | $52.38 | $52.47 | $43.12 | 1,557,298 |
2016-04-01 | $52.03 | $52.59 | $51.97 | $52.51 | $43.15 | 2,695,133 |
2016-03-31 | $53.36 | $53.46 | $53.10 | $53.14 | $43.67 | 6,261,674 |
2016-03-30 | $53.58 | $53.86 | $53.48 | $53.55 | $44.01 | 1,674,140 |
2016-03-29 | $52.35 | $53.16 | $52.22 | $53.14 | $43.67 | 1,842,442 |
2016-03-28 | $52.60 | $52.82 | $52.45 | $52.58 | $43.21 | 1,789,740 |
2016-03-24 | $51.98 | $52.27 | $51.90 | $52.27 | $42.96 | 1,686,284 |
2016-03-23 | $53.02 | $53.02 | $52.53 | $52.58 | $43.21 | 1,345,670 |
2016-03-22 | $52.86 | $53.23 | $52.75 | $53.12 | $43.65 | 1,371,794 |
2016-03-21 | $53.12 | $53.32 | $53.05 | $53.21 | $43.73 | 1,245,373 |
2016-03-18 | $53.37 | $53.48 | $53.22 | $53.31 | $43.81 | 1,801,322 |
2016-03-17 | $53.01 | $53.51 | $52.85 | $53.42 | $43.90 | 2,800,863 |
2016-03-16 | $52.15 | $53.02 | $52.00 | $52.99 | $43.55 | 1,781,334 |
2016-03-15 | $52.43 | $52.53 | $52.28 | $52.46 | $43.11 | 1,897,585 |
2016-03-14 | $52.94 | $53.12 | $52.85 | $52.97 | $43.53 | 3,282,185 |
2016-03-11 | $52.60 | $53.08 | $52.60 | $53.06 | $43.60 | 1,840,066 |
2016-03-10 | $52.21 | $52.51 | $51.30 | $51.72 | $42.50 | 3,506,664 |
2016-03-09 | $51.82 | $51.91 | $51.63 | $51.79 | $42.56 | 2,125,869 |
2016-03-08 | $51.89 | $51.93 | $51.54 | $51.56 | $42.37 | 2,741,195 |
2016-03-07 | $51.67 | $52.30 | $51.63 | $52.16 | $42.87 | 2,877,173 |
2016-03-04 | $52.15 | $52.48 | $52.07 | $52.22 | $42.91 | 2,239,999 |
2016-03-03 | $51.42 | $51.82 | $51.37 | $51.80 | $42.57 | 1,706,531 |
2016-03-02 | $50.92 | $51.34 | $50.82 | $51.32 | $42.18 | 3,626,646 |
2016-03-01 | $50.44 | $51.02 | $50.28 | $51.00 | $41.91 | 2,617,502 |
2016-02-29 | $49.90 | $50.13 | $49.65 | $49.66 | $40.81 | 4,126,737 |
2016-02-26 | $50.35 | $50.38 | $49.87 | $49.95 | $41.05 | 1,941,188 |
2016-02-25 | $49.76 | $50.14 | $49.56 | $50.14 | $41.21 | 2,711,649 |
2016-02-24 | $48.81 | $49.59 | $48.63 | $49.52 | $40.70 | 3,167,137 |
2016-02-23 | $50.12 | $50.15 | $49.55 | $49.60 | $40.76 | 2,136,528 |
2016-02-22 | $50.18 | $50.47 | $50.18 | $50.43 | $41.44 | 3,968,733 |
2016-02-19 | $49.55 | $49.90 | $49.41 | $49.87 | $40.98 | 1,847,581 |
2016-02-18 | $50.31 | $50.35 | $49.89 | $49.95 | $41.05 | 3,096,499 |
2016-02-17 | $49.69 | $50.18 | $49.66 | $50.11 | $41.18 | 2,174,053 |
2016-02-16 | $49.15 | $49.26 | $48.76 | $49.21 | $40.44 | 4,964,100 |
2016-02-12 | $47.63 | $48.29 | $47.46 | $48.27 | $39.67 | 2,179,184 |
2016-02-11 | $47.56 | $47.78 | $47.13 | $47.57 | $39.09 | 4,084,084 |
2016-02-10 | $48.42 | $48.79 | $48.14 | $48.20 | $39.61 | 4,948,937 |
2016-02-09 | $47.78 | $48.47 | $47.73 | $48.24 | $39.64 | 3,493,963 |
2016-02-08 | $48.95 | $48.95 | $48.34 | $48.82 | $40.12 | 2,558,823 |
2016-02-05 | $50.34 | $50.39 | $49.56 | $49.71 | $40.85 | 2,993,324 |
2016-02-04 | $50.19 | $50.70 | $50.06 | $50.48 | $41.48 | 2,927,469 |
2016-02-03 | $50.33 | $50.49 | $49.45 | $50.47 | $41.48 | 4,211,428 |
2016-02-02 | $50.54 | $50.54 | $49.92 | $50.04 | $41.12 | 2,805,153 |
2016-02-01 | $50.87 | $51.42 | $50.74 | $51.25 | $42.12 | 2,913,846 |
2016-01-29 | $50.58 | $51.32 | $50.53 | $51.28 | $42.14 | 3,539,136 |
2016-01-28 | $50.70 | $50.75 | $49.97 | $50.37 | $41.39 | 2,101,901 |
2016-01-27 | $50.41 | $50.94 | $50.02 | $50.20 | $41.25 | 2,752,613 |
2016-01-26 | $49.95 | $50.55 | $49.84 | $50.53 | $41.53 | 2,781,089 |
2016-01-25 | $49.99 | $50.16 | $49.63 | $49.65 | $40.80 | 5,759,406 |
2016-01-22 | $49.98 | $50.38 | $49.96 | $50.32 | $41.35 | 8,894,930 |
2016-01-21 | $48.26 | $49.17 | $47.95 | $48.86 | $40.15 | 4,544,551 |
2016-01-20 | $48.71 | $48.82 | $47.62 | $48.52 | $39.87 | 3,857,827 |
2016-01-19 | $50.10 | $50.11 | $49.35 | $49.72 | $40.86 | 3,446,032 |
2016-01-15 | $49.58 | $49.79 | $49.03 | $49.29 | $40.51 | 4,386,089 |
2016-01-14 | $50.69 | $51.32 | $50.30 | $51.10 | $41.99 | 3,963,716 |
2016-01-13 | $51.57 | $51.69 | $50.37 | $50.47 | $41.48 | 5,707,679 |
2016-01-12 | $51.44 | $51.52 | $50.86 | $51.31 | $42.17 | 2,870,960 |
2016-01-11 | $51.43 | $51.47 | $50.63 | $51.07 | $41.97 | 3,951,774 |
2016-01-08 | $51.75 | $51.82 | $50.80 | $50.89 | $41.82 | 2,651,498 |
2016-01-07 | $51.55 | $52.04 | $51.44 | $51.55 | $42.36 | 2,659,920 |
2016-01-06 | $52.36 | $52.69 | $52.26 | $52.55 | $43.19 | 2,784,624 |
2016-01-05 | $53.42 | $53.51 | $53.08 | $53.49 | $43.96 | 3,051,632 |
2016-01-04 | $53.47 | $53.63 | $52.91 | $53.58 | $44.03 | 2,463,461 |
2015-12-31 | $54.71 | $54.73 | $54.37 | $54.38 | $44.69 | 3,909,811 |
2015-12-30 | $55.23 | $55.26 | $55.01 | $55.05 | $45.24 | 4,583,085 |
2015-12-29 | $55.28 | $55.52 | $55.21 | $55.42 | $45.54 | 4,063,055 |
2015-12-28 | $54.83 | $54.83 | $54.60 | $54.79 | $45.03 | 2,856,521 |
2015-12-24 | $54.86 | $55.02 | $54.82 | $54.89 | $45.11 | 1,764,876 |
2015-12-23 | $54.67 | $55.02 | $54.55 | $55.02 | $45.22 | 4,716,002 |
2015-12-22 | $53.93 | $54.20 | $53.74 | $54.14 | $44.49 | 3,257,422 |
2015-12-21 | $54.03 | $54.15 | $53.50 | $53.78 | $44.20 | 3,723,054 |
2015-12-18 | $54.21 | $54.28 | $53.89 | $53.91 | $43.95 | 4,730,788 |
2015-12-17 | $55.07 | $55.13 | $54.43 | $54.45 | $44.39 | 3,820,144 |
2015-12-16 | $54.67 | $55.24 | $54.43 | $55.11 | $44.93 | 4,308,076 |
2015-12-15 | $54.15 | $54.34 | $53.96 | $54.07 | $44.08 | 3,703,599 |
2015-12-14 | $53.97 | $54.02 | $53.29 | $53.88 | $43.93 | 3,451,872 |
2015-12-11 | $54.03 | $54.14 | $53.66 | $53.76 | $43.83 | 4,544,917 |
2015-12-10 | $54.88 | $55.02 | $54.68 | $54.68 | $44.58 | 2,938,306 |
2015-12-09 | $54.95 | $55.35 | $54.45 | $54.74 | $44.63 | 2,450,176 |
2015-12-08 | $54.82 | $55.06 | $54.67 | $54.97 | $44.82 | 2,287,602 |
2015-12-07 | $55.87 | $55.88 | $55.55 | $55.79 | $45.48 | 2,988,498 |
2015-12-04 | $55.46 | $56.18 | $55.43 | $56.11 | $45.75 | 1,855,890 |
2015-12-03 | $56.21 | $56.21 | $55.42 | $55.60 | $45.33 | 2,148,940 |
2015-12-02 | $56.23 | $56.35 | $55.79 | $55.89 | $45.57 | 1,696,366 |
2015-12-01 | $56.29 | $56.47 | $56.18 | $56.47 | $46.04 | 2,684,703 |
2015-11-30 | $55.97 | $55.98 | $55.80 | $55.84 | $45.53 | 1,877,961 |
2015-11-27 | $55.92 | $55.94 | $55.82 | $55.88 | $45.56 | 299,565 |
2015-11-25 | $55.82 | $55.95 | $55.66 | $55.84 | $45.53 | 1,319,044 |
2015-11-24 | $55.37 | $55.81 | $55.30 | $55.72 | $45.43 | 1,308,034 |
2015-11-23 | $55.95 | $56.04 | $55.60 | $55.73 | $45.44 | 2,211,435 |
2015-11-20 | $56.40 | $56.45 | $56.05 | $56.07 | $45.71 | 2,690,060 |
2015-11-19 | $56.22 | $56.39 | $56.15 | $56.21 | $45.83 | 1,204,997 |
2015-11-18 | $55.63 | $55.99 | $55.49 | $55.91 | $45.58 | 2,357,587 |
2015-11-17 | $55.53 | $55.70 | $55.32 | $55.42 | $45.18 | 1,467,507 |
2015-11-16 | $54.72 | $55.32 | $54.67 | $55.31 | $45.09 | 1,758,192 |
2015-11-13 | $54.80 | $54.87 | $54.52 | $54.64 | $44.55 | 1,552,692 |
2015-11-12 | $55.19 | $55.45 | $55.02 | $55.03 | $44.86 | 1,629,976 |
2015-11-11 | $55.90 | $55.96 | $55.64 | $55.73 | $45.44 | 896,278 |
2015-11-10 | $55.27 | $55.46 | $55.12 | $55.43 | $45.19 | 5,302,424 |
2015-11-09 | $55.74 | $55.74 | $55.26 | $55.44 | $45.20 | 14,379,234 |
2015-11-06 | $55.95 | $56.10 | $55.70 | $56.03 | $45.68 | 1,056,843 |
2015-11-05 | $56.49 | $56.53 | $56.15 | $56.27 | $45.88 | 1,194,605 |
2015-11-04 | $56.72 | $56.74 | $56.21 | $56.37 | $45.96 | 1,129,537 |
2015-11-03 | $56.36 | $56.85 | $56.31 | $56.74 | $46.26 | 5,623,973 |
2015-11-02 | $56.43 | $56.75 | $56.41 | $56.75 | $46.27 | 2,453,917 |
2015-10-30 | $56.28 | $56.57 | $56.17 | $56.18 | $45.80 | 1,004,112 |
2015-10-29 | $56.06 | $56.33 | $56.04 | $56.27 | $45.88 | 958,021 |
2015-10-28 | $56.56 | $56.99 | $56.15 | $56.65 | $46.19 | 1,134,878 |
2015-10-27 | $56.45 | $56.49 | $56.24 | $56.36 | $45.95 | 762,586 |
2015-10-26 | $56.93 | $56.94 | $56.77 | $56.82 | $46.32 | 874,450 |
2015-10-23 | $56.90 | $57.15 | $56.79 | $57.02 | $46.49 | 1,156,306 |
2015-10-22 | $56.19 | $56.73 | $56.19 | $56.55 | $46.10 | 1,393,842 |
2015-10-21 | $56.29 | $56.32 | $55.87 | $55.88 | $45.56 | 955,063 |
2015-10-20 | $55.97 | $56.10 | $55.87 | $55.96 | $45.62 | 1,375,456 |
2015-10-19 | $56.13 | $56.19 | $55.95 | $56.17 | $45.79 | 1,367,674 |
2015-10-16 | $56.30 | $56.39 | $56.10 | $56.36 | $45.95 | 802,821 |
2015-10-15 | $55.87 | $56.43 | $55.84 | $56.40 | $45.98 | 927,426 |
2015-10-14 | $55.44 | $55.62 | $55.29 | $55.42 | $45.18 | 837,535 |
2015-10-13 | $55.29 | $55.72 | $55.26 | $55.33 | $45.11 | 1,000,553 |
2015-10-12 | $56.01 | $56.06 | $55.89 | $55.95 | $45.61 | 1,270,358 |
2015-10-09 | $56.15 | $56.22 | $55.92 | $56.09 | $45.73 | 952,955 |
2015-10-08 | $55.29 | $56.03 | $55.21 | $56.00 | $45.66 | 1,294,287 |
2015-10-07 | $55.42 | $55.73 | $55.14 | $55.59 | $45.32 | 1,325,312 |
2015-10-06 | $54.89 | $55.16 | $54.82 | $54.99 | $44.83 | 1,514,605 |
2015-10-05 | $54.53 | $54.92 | $54.48 | $54.89 | $44.75 | 1,388,801 |
2015-10-02 | $52.78 | $53.85 | $52.63 | $53.85 | $43.90 | 1,511,150 |
2015-10-01 | $53.09 | $53.19 | $52.48 | $52.97 | $43.19 | 1,203,004 |
2015-09-30 | $52.59 | $52.84 | $52.30 | $52.81 | $43.05 | 2,950,285 |
2015-09-29 | $51.76 | $51.96 | $51.55 | $51.82 | $42.25 | 2,120,060 |
2015-09-28 | $52.55 | $52.58 | $51.84 | $51.91 | $42.32 | 1,444,061 |
2015-09-25 | $53.30 | $53.34 | $52.70 | $52.91 | $43.14 | 1,458,808 |
2015-09-24 | $52.17 | $52.59 | $51.88 | $52.46 | $42.77 | 1,676,803 |
2015-09-23 | $52.93 | $52.95 | $52.37 | $52.61 | $42.89 | 1,933,987 |
2015-09-22 | $52.90 | $53.02 | $52.48 | $52.79 | $43.04 | 1,780,164 |
2015-09-21 | $54.28 | $54.37 | $53.88 | $54.10 | $44.11 | 2,929,097 |
2015-09-18 | $54.43 | $54.70 | $54.12 | $54.18 | $44.17 | 1,576,261 |
2015-09-17 | $55.10 | $56.03 | $55.07 | $55.42 | $45.18 | 1,545,793 |
2015-09-16 | $55.05 | $55.39 | $55.00 | $55.37 | $45.14 | 1,040,535 |
2015-09-15 | $54.22 | $54.68 | $54.13 | $54.64 | $44.55 | 1,307,014 |
2015-09-14 | $54.24 | $54.31 | $54.05 | $54.27 | $44.25 | 1,071,114 |
2015-09-11 | $54.29 | $54.71 | $54.20 | $54.71 | $44.60 | 735,385 |
2015-09-10 | $54.37 | $54.87 | $54.25 | $54.66 | $44.56 | 1,153,893 |
2015-09-09 | $55.30 | $55.31 | $54.22 | $54.29 | $44.26 | 1,191,909 |
2015-09-08 | $54.32 | $54.57 | $54.13 | $54.53 | $44.46 | 1,544,413 |
2015-09-04 | $53.14 | $53.32 | $52.78 | $53.01 | $43.22 | 2,252,765 |
2015-09-03 | $54.35 | $54.65 | $54.11 | $54.20 | $44.19 | 2,122,123 |
2015-09-02 | $54.31 | $54.31 | $53.59 | $54.14 | $44.14 | 2,018,564 |
2015-09-01 | $54.61 | $54.61 | $53.22 | $53.37 | $43.51 | 1,966,182 |
2015-08-31 | $55.27 | $55.47 | $55.02 | $55.16 | $44.97 | 1,986,419 |
2015-08-28 | $55.34 | $55.69 | $55.26 | $55.61 | $45.34 | 2,041,472 |
2015-08-27 | $55.30 | $55.80 | $55.10 | $55.66 | $45.38 | 2,610,719 |
2015-08-26 | $54.25 | $55.02 | $53.74 | $55.01 | $44.85 | 2,412,978 |
2015-08-25 | $53.72 | $55.72 | $53.64 | $53.72 | $43.80 | 3,196,108 |
2015-08-24 | $54.51 | $54.51 | $51.93 | $53.19 | $43.36 | 4,397,213 |
2015-08-21 | $56.15 | $56.34 | $54.97 | $55.06 | $44.89 | 2,151,279 |
2015-08-20 | $57.17 | $57.17 | $56.34 | $56.35 | $45.94 | 1,650,098 |
2015-08-19 | $57.75 | $58.00 | $57.37 | $57.74 | $47.07 | 1,481,654 |
2015-08-18 | $58.32 | $58.38 | $58.10 | $58.20 | $47.45 | 984,684 |
2015-08-17 | $58.28 | $58.64 | $58.16 | $58.64 | $47.81 | 587,107 |
2015-08-14 | $58.51 | $58.77 | $58.35 | $58.73 | $47.88 | 2,166,176 |
BTC iShares Core MSCI EAFE ETF (IEFA) News Headlines
Recent BTC iShares Core MSCI EAFE ETF (IEFA) News
Similar Companies to BTC iShares Core MSCI EAFE ETF (IEFA) 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 | -- | -- | -- |