iShares Core MSCI Emerging Markets ETF (IEMG) Exchange: NYSE ARCA
Data as of June 25, 2025
$59.51 ($1.46) 2.52%
iShares Core MSCI Emerging Markets ETF - Daily Information
Click for more stock information on iShares Core MSCI Emerging Markets ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $58.94 |
Previous Close | $59.51 |
High | $59.54 |
Low | $58.93 |
Adjusted Open | $58.94 |
Previous Adjusted Close | $59.51 |
Adjusted High | $59.54 |
Adjusted Low | $58.93 |
About iShares Core MSCI Emerging Markets ETF (IEMG)
The Fund seeks to track the investment results of the MSCI Emerging Markets Investable Market Index (IMI) (the “Underlying Index”), which is designed to measure large-, mid- and small-cap equity market performance in the global emerging markets. As of August 31, 2019, the Underlying Index consisted of securities from the following 26 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of August 31, 2019, the Underlying Index was comprised of 2,831 constituents. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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 invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund and/or the Subsidiary, as applicable. 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 Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core MSCI Emerging Markets ETF (IEMG)
Historical Stock Data for iShares Core MSCI Emerging Markets ETF (IEMG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $58.94 | $59.54 | $58.93 | $59.51 | $59.51 | 10,445,918 |
2025-06-23 | $57.48 | $58.07 | $57.39 | $58.05 | $58.05 | 13,917,467 |
2025-06-20 | $58.09 | $58.12 | $57.52 | $57.57 | $57.57 | 9,741,996 |
2025-06-18 | $57.94 | $58.20 | $57.83 | $57.94 | $57.94 | 14,310,299 |
2025-06-17 | $58.32 | $58.39 | $57.85 | $57.91 | $57.91 | 10,630,543 |
2025-06-16 | $58.67 | $59.02 | $58.64 | $58.66 | $58.66 | 10,848,500 |
2025-06-13 | $58.61 | $58.96 | $58.54 | $58.71 | $58.01 | 12,680,892 |
2025-06-12 | $59.53 | $59.71 | $59.46 | $59.67 | $58.96 | 16,322,064 |
2025-06-11 | $59.59 | $59.77 | $59.48 | $59.61 | $58.90 | 7,881,276 |
2025-06-10 | $59.24 | $59.35 | $59.02 | $59.31 | $58.60 | 7,474,709 |
2025-06-09 | $58.75 | $59.04 | $58.71 | $58.92 | $58.22 | 4,995,535 |
2025-06-06 | $58.31 | $58.51 | $58.23 | $58.49 | $57.79 | 6,075,191 |
2025-06-05 | $58.47 | $58.51 | $58.12 | $58.25 | $58.25 | 6,736,760 |
2025-06-04 | $57.83 | $58.05 | $57.75 | $57.97 | $57.97 | 11,067,126 |
2025-06-03 | $57.14 | $57.34 | $57.03 | $57.26 | $57.26 | 7,214,195 |
2025-06-02 | $56.92 | $57.16 | $56.75 | $57.16 | $57.16 | 12,787,470 |
2025-05-30 | $56.93 | $56.93 | $56.38 | $56.69 | $56.69 | 14,784,072 |
2025-05-29 | $57.62 | $57.63 | $57.22 | $57.42 | $57.42 | 11,752,500 |
2025-05-28 | $57.27 | $57.28 | $57.10 | $57.12 | $57.12 | 7,984,953 |
2025-05-27 | $57.27 | $57.44 | $57.18 | $57.38 | $57.38 | 9,168,552 |
2025-05-23 | $57.07 | $57.53 | $56.99 | $57.45 | $57.45 | 9,200,516 |
2025-05-22 | $57.14 | $57.33 | $57.01 | $57.19 | $57.19 | 8,947,317 |
2025-05-21 | $57.71 | $57.81 | $57.27 | $57.34 | $57.34 | 16,511,816 |
2025-05-20 | $57.29 | $57.44 | $57.24 | $57.42 | $57.42 | 73,197,972 |
2025-05-19 | $56.97 | $57.48 | $56.96 | $57.48 | $57.48 | 4,994,067 |
2025-05-16 | $57.25 | $57.37 | $57.07 | $57.31 | $57.31 | 6,742,418 |
2025-05-15 | $57.29 | $57.30 | $57.03 | $57.30 | $57.30 | 6,707,400 |
2025-05-14 | $57.43 | $57.47 | $57.20 | $57.29 | $57.29 | 9,672,625 |
2025-05-13 | $56.42 | $57.06 | $56.36 | $56.88 | $56.88 | 12,437,940 |
2025-05-12 | $56.90 | $56.90 | $56.51 | $56.75 | $56.75 | 23,528,838 |
2025-05-09 | $55.77 | $55.86 | $55.45 | $55.53 | $55.53 | 8,589,064 |
2025-05-08 | $55.43 | $55.50 | $55.12 | $55.17 | $55.17 | 7,183,269 |
2025-05-07 | $55.49 | $55.50 | $55.11 | $55.24 | $55.24 | 8,040,335 |
2025-05-06 | $55.57 | $56.09 | $55.57 | $55.88 | $55.88 | 6,986,587 |
2025-05-05 | $56.34 | $56.38 | $56.15 | $56.16 | $56.16 | 6,793,646 |
2025-05-02 | $55.86 | $55.88 | $55.52 | $55.71 | $55.71 | 7,959,112 |
2025-05-01 | $54.37 | $54.43 | $54.11 | $54.14 | $54.14 | 10,058,403 |
2025-04-30 | $53.95 | $54.28 | $53.74 | $54.17 | $54.17 | 11,891,258 |
2025-04-29 | $54.00 | $54.22 | $54.00 | $54.10 | $54.10 | 4,105,009 |
2025-04-28 | $53.89 | $53.98 | $53.65 | $53.90 | $53.90 | 6,328,837 |
2025-04-25 | $53.53 | $53.80 | $53.43 | $53.76 | $53.76 | 7,873,063 |
2025-04-24 | $53.48 | $54.01 | $53.43 | $53.95 | $53.95 | 4,276,790 |
2025-04-23 | $53.62 | $53.88 | $53.22 | $53.27 | $53.27 | 8,361,958 |
2025-04-22 | $52.57 | $53.05 | $52.48 | $52.73 | $52.73 | 23,010,362 |
2025-04-21 | $52.11 | $52.29 | $51.60 | $51.95 | $51.95 | 4,493,765 |
2025-04-17 | $52.19 | $52.35 | $51.92 | $51.97 | $51.97 | 6,588,351 |
2025-04-16 | $51.67 | $52.05 | $51.33 | $51.51 | $51.51 | 9,753,547 |
2025-04-15 | $52.26 | $52.42 | $52.10 | $52.10 | $52.10 | 6,997,815 |
2025-04-14 | $52.07 | $52.42 | $51.83 | $52.14 | $52.14 | 9,705,645 |
2025-04-11 | $50.91 | $51.71 | $50.74 | $51.66 | $51.66 | 17,740,527 |
2025-04-10 | $50.64 | $50.64 | $49.30 | $50.15 | $50.15 | 17,695,397 |
2025-04-09 | $47.88 | $51.13 | $47.57 | $51.04 | $51.04 | 28,319,298 |
2025-04-08 | $49.69 | $49.92 | $47.29 | $47.74 | $47.74 | 20,567,914 |
2025-04-07 | $48.06 | $50.16 | $47.86 | $48.48 | $48.48 | 34,504,671 |
2025-04-04 | $51.32 | $51.36 | $49.74 | $50.26 | $50.26 | 23,054,852 |
2025-04-03 | $53.17 | $53.56 | $53.13 | $53.16 | $53.16 | 10,555,511 |
2025-04-02 | $54.17 | $54.43 | $54.06 | $54.27 | $54.27 | 5,632,316 |
2025-04-01 | $54.05 | $54.32 | $53.78 | $54.21 | $54.21 | 11,592,217 |
2025-03-31 | $53.47 | $54.02 | $53.30 | $53.97 | $53.97 | 10,794,848 |
2025-03-28 | $54.57 | $54.62 | $53.99 | $54.09 | $54.09 | 5,535,430 |
2025-03-27 | $54.83 | $55.24 | $54.83 | $55.07 | $55.07 | 5,090,431 |
2025-03-26 | $55.08 | $55.18 | $54.73 | $54.83 | $54.83 | 4,723,303 |
2025-03-25 | $55.24 | $55.38 | $55.11 | $55.16 | $55.16 | 5,802,320 |
2025-03-24 | $55.39 | $55.42 | $55.15 | $55.25 | $55.25 | 8,589,312 |
2025-03-21 | $54.99 | $55.14 | $54.85 | $55.08 | $55.08 | 5,660,476 |
2025-03-20 | $55.26 | $55.39 | $54.98 | $55.27 | $55.27 | 6,778,469 |
2025-03-19 | $55.94 | $55.99 | $55.53 | $55.76 | $55.76 | 22,800,352 |
2025-03-18 | $55.90 | $55.91 | $55.48 | $55.69 | $55.69 | 7,478,207 |
2025-03-17 | $55.16 | $55.98 | $55.14 | $55.94 | $55.94 | 15,920,162 |
2025-03-14 | $54.75 | $55.07 | $54.68 | $55.03 | $55.03 | 7,360,947 |
2025-03-13 | $53.84 | $54.23 | $53.73 | $54.05 | $54.05 | 9,580,814 |
2025-03-12 | $54.28 | $54.37 | $53.91 | $54.31 | $54.31 | 11,144,598 |
2025-03-11 | $53.99 | $54.31 | $53.67 | $54.01 | $54.01 | 10,708,545 |
2025-03-10 | $54.11 | $54.23 | $53.31 | $53.64 | $53.64 | 15,210,044 |
2025-03-07 | $54.80 | $55.06 | $54.42 | $54.89 | $54.89 | 9,880,050 |
2025-03-06 | $54.92 | $55.13 | $54.60 | $54.65 | $54.65 | 11,004,312 |
2025-03-05 | $54.33 | $55.07 | $54.21 | $54.99 | $54.99 | 12,736,730 |
2025-03-04 | $53.21 | $53.86 | $52.82 | $53.40 | $53.40 | 13,105,551 |
2025-03-03 | $53.73 | $53.86 | $52.78 | $53.01 | $53.01 | 14,449,588 |
2025-02-28 | $53.26 | $53.48 | $53.00 | $53.44 | $53.44 | 17,971,994 |
2025-02-27 | $54.96 | $54.96 | $54.13 | $54.15 | $54.15 | 33,326,513 |
2025-02-26 | $55.27 | $55.61 | $55.11 | $55.24 | $55.24 | 12,294,522 |
2025-02-25 | $54.91 | $54.93 | $54.55 | $54.76 | $54.76 | 6,143,975 |
2025-02-24 | $55.39 | $55.42 | $54.71 | $54.73 | $54.73 | 7,168,351 |
2025-02-21 | $55.96 | $56.15 | $55.35 | $55.52 | $55.52 | 7,902,340 |
2025-02-20 | $55.58 | $55.94 | $55.43 | $55.72 | $55.72 | 12,278,575 |
2025-02-19 | $55.25 | $55.30 | $55.11 | $55.19 | $55.19 | 11,393,386 |
2025-02-18 | $55.22 | $55.39 | $55.17 | $55.30 | $55.30 | 9,404,737 |
2025-02-14 | $54.91 | $54.96 | $54.71 | $54.94 | $54.94 | 9,243,244 |
2025-02-13 | $53.94 | $54.63 | $53.90 | $54.57 | $54.57 | 10,902,925 |
2025-02-12 | $53.81 | $54.40 | $53.76 | $54.26 | $54.26 | 8,069,064 |
2025-02-11 | $53.93 | $54.13 | $53.74 | $53.97 | $53.97 | 8,865,289 |
2025-02-10 | $54.05 | $54.23 | $53.99 | $54.22 | $54.22 | 11,678,554 |
2025-02-07 | $54.18 | $54.26 | $53.59 | $53.64 | $53.64 | 10,664,618 |
2025-02-06 | $53.57 | $53.70 | $53.53 | $53.69 | $53.69 | 6,096,252 |
2025-02-05 | $53.33 | $53.58 | $53.33 | $53.45 | $53.45 | 12,886,712 |
2025-02-04 | $53.10 | $53.72 | $53.10 | $53.56 | $53.56 | 7,248,678 |
2025-02-03 | $52.17 | $52.94 | $52.12 | $52.67 | $52.67 | 12,365,536 |
2025-01-31 | $53.63 | $53.75 | $52.96 | $52.99 | $52.99 | 11,142,771 |
2025-01-30 | $53.15 | $53.77 | $53.11 | $53.63 | $53.63 | 11,555,781 |
2025-01-29 | $53.01 | $53.16 | $52.70 | $52.80 | $52.80 | 6,401,896 |
2025-01-28 | $52.39 | $52.78 | $52.17 | $52.78 | $52.78 | 5,410,303 |
2025-01-27 | $52.50 | $52.57 | $52.30 | $52.39 | $52.39 | 10,459,564 |
2025-01-24 | $53.30 | $53.50 | $53.14 | $53.35 | $53.35 | 6,164,150 |
2025-01-23 | $52.80 | $53.13 | $52.77 | $53.13 | $53.13 | 7,210,474 |
2025-01-22 | $52.95 | $53.06 | $52.80 | $52.93 | $52.93 | 9,344,274 |
2025-01-21 | $52.82 | $52.99 | $52.62 | $52.92 | $52.92 | 5,877,001 |
2025-01-17 | $52.13 | $52.69 | $52.08 | $52.38 | $52.38 | 4,908,351 |
2025-01-16 | $52.17 | $52.18 | $51.97 | $51.98 | $51.98 | 6,796,629 |
2025-01-15 | $51.98 | $52.04 | $51.79 | $52.01 | $52.01 | 6,778,644 |
2025-01-14 | $51.33 | $51.52 | $51.20 | $51.38 | $51.38 | 9,368,249 |
2025-01-13 | $50.65 | $50.85 | $50.58 | $50.83 | $50.83 | 8,936,010 |
2025-01-10 | $51.48 | $51.62 | $51.12 | $51.19 | $51.19 | 12,602,462 |
2025-01-08 | $52.24 | $52.24 | $51.91 | $52.12 | $52.12 | 11,192,618 |
2025-01-07 | $52.92 | $53.00 | $52.35 | $52.39 | $52.39 | 4,598,904 |
2025-01-06 | $52.96 | $53.23 | $52.71 | $52.75 | $52.75 | 6,821,672 |
2025-01-03 | $52.51 | $52.62 | $52.36 | $52.60 | $52.60 | 9,080,920 |
2025-01-02 | $52.25 | $52.41 | $52.02 | $52.13 | $52.13 | 7,314,071 |
2024-12-31 | $52.34 | $52.44 | $52.12 | $52.22 | $52.22 | 8,112,635 |
2024-12-30 | $52.45 | $52.54 | $52.20 | $52.31 | $52.31 | 11,592,747 |
2024-12-27 | $52.65 | $52.76 | $52.49 | $52.74 | $52.74 | 6,751,850 |
2024-12-26 | $52.86 | $53.05 | $52.80 | $52.95 | $52.95 | 6,570,410 |
2024-12-24 | $52.99 | $53.16 | $52.89 | $53.13 | $53.13 | 4,077,443 |
2024-12-23 | $52.67 | $53.01 | $52.58 | $52.98 | $52.98 | 10,181,566 |
2024-12-20 | $52.35 | $52.95 | $52.28 | $52.68 | $52.68 | 18,734,050 |
2024-12-19 | $52.67 | $52.86 | $52.51 | $52.51 | $52.51 | 12,809,657 |
2024-12-18 | $53.50 | $53.60 | $52.22 | $52.27 | $52.27 | 7,300,166 |
2024-12-17 | $53.32 | $53.61 | $53.23 | $53.51 | $53.51 | 9,772,564 |
2024-12-16 | $54.93 | $55.04 | $54.84 | $54.87 | $53.70 | 7,542,880 |
2024-12-13 | $55.20 | $55.24 | $54.95 | $55.10 | $53.93 | 6,865,173 |
2024-12-12 | $55.17 | $55.35 | $55.01 | $55.07 | $53.90 | 8,569,823 |
2024-12-11 | $55.34 | $55.41 | $55.11 | $55.39 | $54.21 | 10,273,619 |
2024-12-10 | $55.41 | $55.49 | $55.09 | $55.11 | $53.94 | 7,176,487 |
2024-12-09 | $55.97 | $56.37 | $55.92 | $55.96 | $54.77 | 7,006,991 |
2024-12-06 | $55.32 | $55.32 | $54.88 | $54.94 | $53.77 | 5,696,197 |
2024-12-05 | $54.93 | $55.10 | $54.91 | $55.05 | $53.88 | 5,387,394 |
2024-12-04 | $54.77 | $54.82 | $54.58 | $54.70 | $53.54 | 6,424,084 |
2024-12-03 | $54.30 | $54.60 | $54.02 | $54.57 | $53.41 | 6,947,002 |
2024-12-02 | $54.34 | $54.48 | $54.17 | $54.44 | $53.28 | 11,903,289 |
2024-11-29 | $53.71 | $54.33 | $53.69 | $54.31 | $53.16 | 6,521,783 |
2024-11-27 | $54.34 | $54.44 | $53.92 | $54.11 | $52.96 | 10,236,252 |
2024-11-26 | $54.34 | $54.34 | $54.00 | $54.09 | $52.94 | 5,457,543 |
2024-11-25 | $54.47 | $54.49 | $54.14 | $54.27 | $53.12 | 8,299,733 |
2024-11-22 | $54.01 | $54.22 | $53.99 | $54.21 | $53.06 | 7,184,435 |
2024-11-21 | $54.11 | $54.22 | $53.93 | $54.15 | $53.00 | 8,264,727 |
2024-11-20 | $54.23 | $54.28 | $53.97 | $54.28 | $53.13 | 8,764,720 |
2024-11-19 | $54.30 | $54.46 | $54.08 | $54.34 | $53.18 | 4,578,729 |
2024-11-18 | $53.78 | $54.31 | $53.78 | $54.31 | $53.16 | 6,798,533 |
2024-11-15 | $53.92 | $53.99 | $53.62 | $53.74 | $52.60 | 13,273,370 |
2024-11-14 | $53.97 | $54.07 | $53.73 | $53.76 | $52.62 | 8,063,039 |
2024-11-13 | $54.40 | $54.42 | $53.93 | $54.03 | $52.88 | 8,146,791 |
2024-11-12 | $54.63 | $54.85 | $54.22 | $54.44 | $53.28 | 12,052,138 |
2024-11-11 | $55.63 | $55.65 | $55.24 | $55.40 | $54.22 | 5,967,776 |
2024-11-08 | $56.30 | $56.36 | $55.61 | $55.83 | $54.64 | 14,638,281 |
2024-11-07 | $56.84 | $57.33 | $56.84 | $57.22 | $56.00 | 13,294,397 |
2024-11-06 | $55.75 | $56.18 | $55.47 | $55.99 | $54.80 | 7,857,995 |
2024-11-05 | $56.52 | $56.72 | $56.45 | $56.67 | $55.46 | 5,580,775 |
2024-11-04 | $56.24 | $56.34 | $55.92 | $55.94 | $54.75 | 16,930,043 |
2024-11-01 | $55.94 | $56.19 | $55.66 | $55.76 | $54.57 | 9,196,174 |
2024-10-31 | $55.68 | $55.79 | $55.32 | $55.62 | $54.44 | 14,359,112 |
2024-10-30 | $55.83 | $56.14 | $55.81 | $55.87 | $54.68 | 9,108,318 |
2024-10-29 | $56.41 | $56.56 | $56.33 | $56.36 | $55.16 | 6,251,934 |
2024-10-28 | $56.46 | $56.68 | $56.37 | $56.53 | $55.33 | 4,511,322 |
2024-10-25 | $56.53 | $56.70 | $56.23 | $56.33 | $55.13 | 4,442,219 |
2024-10-24 | $56.42 | $56.48 | $56.13 | $56.39 | $55.19 | 7,373,530 |
2024-10-23 | $56.62 | $56.76 | $56.28 | $56.51 | $55.31 | 5,638,445 |
2024-10-22 | $56.62 | $56.92 | $56.62 | $56.83 | $55.62 | 11,838,037 |
2024-10-21 | $56.80 | $57.06 | $56.65 | $57.00 | $55.79 | 14,927,484 |
2024-10-18 | $57.66 | $57.68 | $57.28 | $57.32 | $57.32 | 8,257,528 |
2024-10-17 | $56.78 | $56.97 | $56.59 | $56.84 | $56.84 | 9,440,212 |
2024-10-16 | $56.87 | $57.14 | $56.84 | $56.99 | $56.99 | 7,019,094 |
2024-10-15 | $57.16 | $57.22 | $56.38 | $56.46 | $56.46 | 9,475,252 |
2024-10-14 | $57.59 | $57.92 | $57.30 | $57.63 | $57.63 | 9,891,915 |
2024-10-11 | $57.26 | $57.86 | $57.05 | $57.82 | $57.82 | 18,860,938 |
2024-10-10 | $57.36 | $57.53 | $56.96 | $57.42 | $57.42 | 10,162,228 |
2024-10-09 | $56.85 | $57.46 | $56.84 | $57.29 | $57.29 | 14,836,653 |
2024-10-08 | $57.57 | $57.73 | $57.16 | $57.60 | $57.60 | 16,830,948 |
2024-10-07 | $58.88 | $59.00 | $58.55 | $58.91 | $58.91 | 8,966,535 |
2024-10-04 | $58.47 | $58.53 | $58.15 | $58.53 | $58.53 | 9,264,431 |
2024-10-03 | $57.70 | $58.24 | $57.68 | $58.01 | $58.01 | 8,032,579 |
2024-10-02 | $58.77 | $58.79 | $58.29 | $58.76 | $58.76 | 15,914,014 |
2024-10-01 | $57.69 | $57.80 | $57.09 | $57.76 | $57.76 | 13,563,821 |
2024-09-30 | $58.02 | $58.08 | $57.27 | $57.41 | $57.41 | 13,085,025 |
2024-09-27 | $58.51 | $58.66 | $58.19 | $58.22 | $58.22 | 14,238,462 |
2024-09-26 | $58.37 | $58.57 | $57.89 | $58.37 | $58.37 | 23,604,217 |
2024-09-25 | $56.73 | $56.88 | $56.43 | $56.43 | $56.43 | 14,927,967 |
2024-09-24 | $56.63 | $57.20 | $56.40 | $57.09 | $57.09 | 8,084,689 |
2024-09-23 | $55.20 | $55.49 | $55.01 | $55.32 | $55.32 | 5,069,364 |
2024-09-20 | $55.04 | $55.10 | $54.73 | $54.90 | $54.90 | 6,167,766 |
2024-09-19 | $54.77 | $55.13 | $54.53 | $55.04 | $55.04 | 10,122,096 |
2024-09-18 | $54.20 | $54.65 | $53.86 | $53.94 | $53.94 | 7,934,141 |
2024-09-17 | $54.40 | $54.40 | $54.00 | $54.13 | $54.13 | 5,939,450 |
2024-09-16 | $53.95 | $54.11 | $53.85 | $54.11 | $54.11 | 5,931,215 |
2024-09-13 | $53.77 | $53.95 | $53.77 | $53.86 | $53.86 | 8,425,449 |
2024-09-12 | $53.23 | $53.63 | $53.15 | $53.61 | $53.61 | 7,920,543 |
2024-09-11 | $52.74 | $53.22 | $52.27 | $53.18 | $53.18 | 11,673,683 |
2024-09-10 | $52.86 | $52.87 | $52.48 | $52.84 | $52.84 | 18,467,190 |
2024-09-09 | $52.76 | $53.11 | $52.67 | $52.99 | $52.99 | 7,728,341 |
2024-09-06 | $53.45 | $53.51 | $52.47 | $52.53 | $52.53 | 12,660,273 |
2024-09-05 | $53.47 | $53.69 | $53.35 | $53.49 | $53.49 | 38,198,229 |
2024-09-04 | $53.28 | $53.72 | $53.28 | $53.45 | $53.45 | 4,783,592 |
2024-09-03 | $53.95 | $54.05 | $53.35 | $53.46 | $53.46 | 7,516,846 |
2024-08-30 | $54.59 | $54.67 | $54.21 | $54.46 | $54.46 | 12,113,986 |
2024-08-29 | $54.47 | $54.61 | $54.29 | $54.32 | $54.32 | 9,278,661 |
2024-08-28 | $54.50 | $54.57 | $54.12 | $54.28 | $54.28 | 8,206,554 |
2024-08-27 | $54.54 | $54.74 | $54.45 | $54.68 | $54.68 | 6,668,123 |
2024-08-26 | $54.70 | $54.82 | $54.49 | $54.54 | $54.54 | 5,848,226 |
2024-08-23 | $54.64 | $55.13 | $54.54 | $55.03 | $55.03 | 8,629,646 |
2024-08-22 | $54.62 | $54.67 | $54.04 | $54.15 | $54.15 | 8,917,918 |
2024-08-21 | $54.62 | $54.91 | $54.59 | $54.80 | $54.80 | 5,361,169 |
2024-08-20 | $54.79 | $54.83 | $54.43 | $54.54 | $54.54 | 5,294,011 |
2024-08-19 | $54.72 | $55.03 | $54.60 | $54.97 | $54.97 | 6,206,457 |
2024-08-16 | $54.09 | $54.42 | $54.08 | $54.39 | $54.39 | 5,671,955 |
2024-08-15 | $53.52 | $53.89 | $53.47 | $53.77 | $53.77 | 5,119,461 |
2024-08-14 | $53.35 | $53.42 | $53.01 | $53.20 | $53.20 | 7,589,168 |
2024-08-13 | $53.11 | $53.48 | $53.00 | $53.46 | $53.46 | 7,193,642 |
2024-08-12 | $52.88 | $53.11 | $52.78 | $52.91 | $52.91 | 4,415,088 |
2024-08-09 | $52.58 | $52.84 | $52.39 | $52.75 | $52.75 | 7,616,668 |
2024-08-08 | $52.05 | $52.51 | $51.83 | $52.47 | $52.47 | 6,348,408 |
2024-08-07 | $52.14 | $52.19 | $51.29 | $51.34 | $51.34 | 7,756,889 |
2024-08-06 | $50.47 | $51.30 | $50.42 | $50.93 | $50.93 | 11,827,050 |
2024-08-05 | $49.51 | $51.00 | $49.47 | $50.72 | $50.72 | 16,856,171 |
2024-08-02 | $52.27 | $52.39 | $52.02 | $52.31 | $52.31 | 11,411,997 |
2024-08-01 | $53.76 | $53.82 | $52.89 | $53.08 | $53.08 | 9,663,403 |
2024-07-31 | $53.88 | $54.12 | $53.77 | $53.94 | $53.94 | 6,497,836 |
2024-07-30 | $53.12 | $53.12 | $52.66 | $52.85 | $52.85 | 5,574,886 |
2024-07-29 | $53.19 | $53.19 | $52.88 | $53.03 | $53.03 | 5,072,773 |
2024-07-26 | $53.14 | $53.35 | $53.02 | $53.23 | $53.23 | 6,426,197 |
2024-07-25 | $52.67 | $53.07 | $52.49 | $52.69 | $52.69 | 6,460,839 |
2024-07-24 | $53.38 | $53.46 | $52.88 | $52.91 | $52.91 | 6,824,931 |
2024-07-23 | $53.68 | $53.68 | $53.47 | $53.51 | $53.51 | 9,598,914 |
2024-07-22 | $53.99 | $54.11 | $53.82 | $54.07 | $54.07 | 5,358,791 |
2024-07-19 | $53.89 | $54.04 | $53.62 | $53.65 | $53.65 | 7,834,030 |
2024-07-18 | $54.79 | $54.81 | $54.10 | $54.19 | $54.19 | 5,024,393 |
2024-07-17 | $54.94 | $55.03 | $54.69 | $54.70 | $54.70 | 9,048,333 |
2024-07-16 | $55.28 | $55.59 | $55.25 | $55.58 | $55.58 | 7,689,803 |
2024-07-15 | $55.56 | $55.56 | $55.19 | $55.26 | $55.26 | 5,203,830 |
2024-07-12 | $55.76 | $55.99 | $55.75 | $55.79 | $55.79 | 7,702,356 |
2024-07-11 | $55.83 | $55.90 | $55.46 | $55.58 | $55.58 | 5,965,683 |
2024-07-10 | $55.15 | $55.26 | $55.05 | $55.25 | $55.25 | 8,793,487 |
2024-07-09 | $54.87 | $55.03 | $54.81 | $54.99 | $54.99 | 8,507,848 |
2024-07-08 | $54.92 | $54.96 | $54.73 | $54.80 | $54.80 | 11,711,009 |
2024-07-05 | $54.83 | $54.83 | $54.42 | $54.79 | $54.79 | 5,352,248 |
2024-07-03 | $54.15 | $54.57 | $54.01 | $54.53 | $54.53 | 5,075,178 |
2024-07-02 | $53.47 | $53.80 | $53.40 | $53.79 | $53.79 | 6,473,166 |
2024-07-01 | $53.87 | $53.91 | $53.56 | $53.64 | $53.64 | 7,889,679 |
2024-06-28 | $53.72 | $53.79 | $53.40 | $53.53 | $53.53 | 7,628,197 |
2024-06-27 | $53.52 | $53.61 | $53.33 | $53.40 | $53.40 | 12,355,577 |
2024-06-26 | $53.50 | $53.50 | $53.22 | $53.34 | $53.34 | 10,461,075 |
2024-06-25 | $53.49 | $53.50 | $53.33 | $53.47 | $53.47 | 6,988,356 |
2024-06-24 | $53.64 | $53.95 | $53.58 | $53.59 | $53.59 | 7,437,969 |
2024-06-21 | $53.71 | $53.78 | $53.58 | $53.60 | $53.60 | 8,869,530 |
2024-06-20 | $53.99 | $54.04 | $53.57 | $53.76 | $53.76 | 10,084,338 |
2024-06-18 | $53.56 | $53.99 | $53.55 | $53.89 | $53.89 | 9,316,517 |
2024-06-17 | $53.23 | $53.50 | $53.09 | $53.44 | $53.44 | 5,722,001 |
2024-06-14 | $52.90 | $53.11 | $52.82 | $53.09 | $53.09 | 8,257,664 |
2024-06-13 | $53.19 | $53.25 | $52.80 | $52.99 | $52.99 | 9,149,404 |
2024-06-12 | $53.30 | $53.43 | $53.01 | $53.08 | $53.08 | 14,051,440 |
2024-06-11 | $52.57 | $52.60 | $52.29 | $52.58 | $52.58 | 9,179,279 |
2024-06-10 | $53.03 | $53.34 | $52.92 | $53.22 | $52.71 | 7,980,323 |
2024-06-07 | $53.29 | $53.35 | $52.87 | $52.95 | $52.95 | 10,155,822 |
2024-06-06 | $53.42 | $53.51 | $53.28 | $53.48 | $53.48 | 49,356,371 |
2024-06-05 | $52.87 | $53.20 | $52.76 | $53.19 | $53.19 | 5,786,445 |
2024-06-04 | $52.26 | $52.43 | $52.08 | $52.38 | $52.38 | 7,509,111 |
2024-06-03 | $53.30 | $53.37 | $52.90 | $53.14 | $53.14 | 7,057,256 |
2024-05-31 | $52.61 | $52.63 | $52.20 | $52.59 | $52.59 | 7,341,456 |
2024-05-30 | $52.91 | $53.19 | $52.85 | $53.04 | $53.04 | 8,520,514 |
2024-05-29 | $53.24 | $53.30 | $53.12 | $53.21 | $53.21 | 4,706,923 |
2024-05-28 | $54.19 | $54.30 | $53.85 | $53.96 | $53.96 | 7,555,958 |
2024-05-24 | $53.97 | $54.15 | $53.94 | $54.02 | $54.02 | 6,354,973 |
2024-05-23 | $54.49 | $54.52 | $53.74 | $53.84 | $53.84 | 7,523,739 |
2024-05-22 | $54.46 | $54.52 | $54.15 | $54.25 | $54.25 | 4,868,914 |
2024-05-21 | $54.47 | $54.53 | $54.31 | $54.43 | $54.43 | 5,610,461 |
2024-05-20 | $54.66 | $54.87 | $54.61 | $54.77 | $54.77 | 6,682,285 |
2024-05-17 | $54.74 | $55.04 | $54.66 | $54.95 | $54.95 | 8,460,319 |
2024-05-16 | $54.53 | $54.80 | $54.50 | $54.68 | $54.68 | 10,099,817 |
2024-05-15 | $54.35 | $54.55 | $54.11 | $54.55 | $54.55 | 9,264,989 |
2024-05-14 | $53.73 | $53.99 | $53.72 | $53.97 | $53.97 | 5,675,450 |
2024-05-13 | $53.65 | $53.84 | $53.61 | $53.68 | $53.68 | 7,925,463 |
2024-05-10 | $53.56 | $53.62 | $53.25 | $53.31 | $53.31 | 8,995,388 |
2024-05-09 | $53.06 | $53.27 | $52.94 | $53.25 | $53.25 | 8,586,614 |
2024-05-08 | $52.80 | $53.13 | $52.79 | $53.10 | $53.10 | 6,316,311 |
2024-05-07 | $53.20 | $53.25 | $53.05 | $53.12 | $53.12 | 8,671,588 |
2024-05-06 | $53.39 | $53.48 | $53.32 | $53.45 | $53.45 | 7,647,036 |
2024-05-03 | $53.29 | $53.45 | $53.08 | $53.44 | $53.44 | 8,623,647 |
2024-05-02 | $52.39 | $53.09 | $52.22 | $52.97 | $52.97 | 18,160,005 |
2024-05-01 | $51.70 | $52.26 | $51.63 | $51.69 | $51.69 | 11,989,675 |
2024-04-30 | $51.88 | $52.04 | $51.62 | $51.65 | $51.65 | 9,331,970 |
2024-04-29 | $52.06 | $52.34 | $52.02 | $52.33 | $52.33 | 9,343,858 |
2024-04-26 | $51.59 | $51.81 | $51.59 | $51.80 | $51.80 | 7,299,605 |
2024-04-25 | $50.73 | $51.30 | $50.69 | $51.24 | $51.24 | 8,451,914 |
2024-04-24 | $51.25 | $51.27 | $50.97 | $51.13 | $51.13 | 7,771,896 |
2024-04-23 | $50.58 | $51.00 | $50.56 | $50.97 | $50.97 | 13,080,665 |
2024-04-22 | $50.11 | $50.61 | $50.05 | $50.53 | $50.53 | 8,524,027 |
2024-04-19 | $50.04 | $50.17 | $49.90 | $50.03 | $50.03 | 8,296,393 |
2024-04-18 | $50.32 | $50.54 | $50.15 | $50.27 | $50.27 | 7,331,331 |
2024-04-17 | $50.34 | $50.35 | $49.89 | $50.02 | $50.02 | 7,796,817 |
2024-04-16 | $50.03 | $50.24 | $49.87 | $50.04 | $50.04 | 11,162,570 |
2024-04-15 | $51.30 | $51.30 | $50.59 | $50.68 | $50.68 | 8,124,477 |
2024-04-12 | $51.49 | $51.49 | $50.93 | $51.01 | $51.01 | 10,722,849 |
2024-04-11 | $52.19 | $52.23 | $51.85 | $52.16 | $52.16 | 8,486,804 |
2024-04-10 | $51.92 | $51.99 | $51.66 | $51.83 | $51.83 | 9,900,073 |
2024-04-09 | $52.55 | $52.65 | $52.32 | $52.55 | $52.55 | 7,939,706 |
2024-04-08 | $52.13 | $52.29 | $52.12 | $52.20 | $52.20 | 8,077,085 |
2024-04-05 | $51.73 | $51.99 | $51.60 | $51.86 | $51.86 | 14,608,151 |
2024-04-04 | $52.38 | $52.51 | $51.70 | $51.73 | $51.73 | 8,224,838 |
2024-04-03 | $51.68 | $52.05 | $51.60 | $51.93 | $51.93 | 8,901,397 |
2024-04-02 | $51.86 | $52.00 | $51.79 | $51.84 | $51.84 | 8,971,642 |
2024-04-01 | $51.85 | $52.08 | $51.59 | $51.69 | $51.69 | 9,700,951 |
2024-03-28 | $51.50 | $51.71 | $51.50 | $51.60 | $51.60 | 7,862,344 |
2024-03-27 | $51.32 | $51.41 | $51.19 | $51.40 | $51.40 | 7,669,823 |
2024-03-26 | $51.47 | $51.47 | $51.27 | $51.27 | $51.27 | 7,391,459 |
2024-03-25 | $51.28 | $51.45 | $51.28 | $51.39 | $51.39 | 4,992,168 |
2024-03-22 | $51.37 | $51.45 | $51.25 | $51.33 | $51.33 | 13,370,757 |
2024-03-21 | $51.95 | $51.97 | $51.65 | $51.65 | $51.65 | 9,544,588 |
2024-03-20 | $51.12 | $51.62 | $51.05 | $51.60 | $51.60 | 11,951,268 |
2024-03-19 | $50.95 | $51.12 | $50.77 | $51.04 | $51.04 | 7,861,394 |
2024-03-18 | $51.49 | $51.55 | $51.22 | $51.25 | $51.25 | 6,236,929 |
2024-03-15 | $51.27 | $51.34 | $51.13 | $51.15 | $51.15 | 16,674,845 |
2024-03-14 | $51.76 | $51.81 | $51.30 | $51.44 | $51.44 | 30,009,157 |
2024-03-13 | $51.68 | $51.82 | $51.64 | $51.72 | $51.72 | 6,671,854 |
2024-03-12 | $51.82 | $51.98 | $51.62 | $51.96 | $51.96 | 9,365,194 |
2024-03-11 | $51.42 | $51.61 | $51.38 | $51.45 | $51.45 | 6,388,197 |
2024-03-08 | $51.54 | $51.69 | $51.28 | $51.34 | $51.34 | 9,469,053 |
2024-03-07 | $51.19 | $51.45 | $51.08 | $51.43 | $51.43 | 6,972,450 |
2024-03-06 | $51.09 | $51.27 | $51.02 | $51.12 | $51.12 | 12,637,151 |
2024-03-05 | $50.59 | $50.72 | $50.31 | $50.41 | $50.41 | 10,064,811 |
2024-03-04 | $51.01 | $51.03 | $50.76 | $50.80 | $50.80 | 10,763,720 |
2024-03-01 | $50.69 | $51.05 | $50.60 | $50.97 | $50.97 | 9,603,528 |
2024-02-29 | $50.56 | $50.58 | $50.28 | $50.34 | $50.34 | 14,518,507 |
2024-02-28 | $50.48 | $50.51 | $50.22 | $50.28 | $50.28 | 9,011,623 |
2024-02-27 | $50.98 | $51.02 | $50.88 | $50.94 | $50.94 | 7,480,849 |
2024-02-26 | $50.82 | $50.94 | $50.79 | $50.85 | $50.85 | 15,207,386 |
2024-02-23 | $51.04 | $51.11 | $50.88 | $51.05 | $51.05 | 8,602,988 |
2024-02-22 | $51.04 | $51.12 | $50.88 | $51.08 | $51.08 | 11,377,141 |
2024-02-21 | $50.60 | $50.74 | $50.45 | $50.60 | $50.60 | 8,487,623 |
2024-02-20 | $50.67 | $50.76 | $50.41 | $50.53 | $50.53 | 7,192,632 |
2024-02-16 | $50.41 | $50.59 | $50.34 | $50.44 | $50.44 | 9,723,758 |
2024-02-15 | $50.01 | $50.24 | $49.99 | $50.23 | $50.23 | 11,586,266 |
2024-02-14 | $49.82 | $50.00 | $49.76 | $49.97 | $49.97 | 10,644,200 |
2024-02-13 | $49.57 | $49.72 | $49.05 | $49.23 | $49.23 | 13,084,189 |
2024-02-12 | $49.86 | $50.42 | $49.86 | $50.18 | $50.18 | 9,342,420 |
2024-02-09 | $49.74 | $49.91 | $49.45 | $49.84 | $49.84 | 7,028,008 |
2024-02-08 | $49.75 | $49.81 | $49.54 | $49.63 | $49.63 | 9,848,034 |
2024-02-07 | $49.80 | $50.00 | $49.75 | $49.94 | $49.94 | 9,327,735 |
2024-02-06 | $49.56 | $49.90 | $49.46 | $49.89 | $49.89 | 7,976,199 |
2024-02-05 | $48.62 | $48.94 | $48.56 | $48.82 | $48.82 | 8,774,259 |
2024-02-02 | $48.70 | $48.80 | $48.53 | $48.74 | $48.74 | 12,570,980 |
2024-02-01 | $48.72 | $48.92 | $48.63 | $48.91 | $48.91 | 10,461,713 |
2024-01-31 | $48.53 | $48.87 | $48.31 | $48.45 | $48.45 | 18,057,204 |
2024-01-30 | $48.56 | $48.68 | $48.44 | $48.67 | $48.67 | 7,986,553 |
2024-01-29 | $49.08 | $49.11 | $48.77 | $49.02 | $49.02 | 10,907,502 |
2024-01-26 | $48.86 | $49.09 | $48.84 | $48.97 | $48.97 | 10,095,742 |
2024-01-25 | $49.05 | $49.10 | $48.76 | $48.90 | $48.90 | 18,633,103 |
2024-01-24 | $49.19 | $49.23 | $48.83 | $48.86 | $48.86 | 13,815,635 |
2024-01-23 | $48.14 | $48.41 | $48.12 | $48.38 | $48.38 | 8,542,396 |
2024-01-22 | $47.89 | $48.15 | $47.87 | $48.02 | $48.02 | 11,580,422 |
2024-01-19 | $48.03 | $48.43 | $47.86 | $48.40 | $48.40 | 10,290,277 |
2024-01-18 | $47.92 | $47.98 | $47.73 | $47.91 | $47.91 | 14,894,028 |
2024-01-17 | $47.38 | $47.60 | $47.34 | $47.60 | $47.60 | 20,825,379 |
2024-01-16 | $48.63 | $48.63 | $48.22 | $48.26 | $48.26 | 16,207,156 |
2024-01-12 | $49.59 | $49.76 | $49.39 | $49.45 | $49.45 | 14,378,292 |
2024-01-11 | $49.29 | $49.38 | $48.91 | $49.26 | $49.26 | 14,206,808 |
2024-01-10 | $49.09 | $49.12 | $48.94 | $49.02 | $49.02 | 9,561,888 |
2024-01-09 | $49.14 | $49.23 | $49.04 | $49.13 | $49.13 | 10,729,238 |
2024-01-08 | $49.34 | $49.83 | $49.29 | $49.82 | $49.82 | 9,115,876 |
2024-01-05 | $49.65 | $49.99 | $49.58 | $49.68 | $49.68 | 10,174,039 |
2024-01-04 | $49.57 | $49.81 | $49.54 | $49.57 | $49.57 | 8,399,787 |
2024-01-03 | $49.50 | $49.84 | $49.47 | $49.71 | $49.71 | 10,155,661 |
2024-01-02 | $50.09 | $50.21 | $49.85 | $49.95 | $49.95 | 9,409,152 |
2023-12-29 | $50.49 | $50.76 | $50.46 | $50.58 | $50.58 | 9,046,902 |
2023-12-28 | $50.60 | $50.78 | $50.49 | $50.53 | $50.53 | 10,092,232 |
2023-12-27 | $50.06 | $50.21 | $50.05 | $50.20 | $50.20 | 10,641,419 |
2023-12-26 | $49.81 | $49.95 | $49.71 | $49.87 | $49.87 | 6,974,205 |
2023-12-22 | $49.35 | $49.58 | $49.32 | $49.49 | $49.49 | 13,097,369 |
2023-12-21 | $49.45 | $49.71 | $49.36 | $49.69 | $49.69 | 10,760,837 |
2023-12-20 | $49.35 | $49.41 | $48.71 | $48.75 | $48.75 | 17,960,218 |
2023-12-19 | $50.40 | $50.72 | $50.40 | $50.64 | $49.65 | 13,701,471 |
2023-12-18 | $50.21 | $50.28 | $50.04 | $50.24 | $49.25 | 9,323,564 |
2023-12-15 | $50.50 | $50.62 | $50.28 | $50.31 | $49.32 | 16,195,932 |
2023-12-14 | $50.15 | $50.66 | $50.15 | $50.60 | $50.60 | 17,491,117 |
2023-12-13 | $49.12 | $49.94 | $48.92 | $49.93 | $49.93 | 14,719,789 |
2023-12-12 | $49.22 | $49.43 | $49.02 | $49.42 | $49.42 | 9,074,328 |
2023-12-11 | $49.12 | $49.41 | $49.07 | $49.38 | $49.38 | 9,897,801 |
2023-12-08 | $49.02 | $49.28 | $48.93 | $49.15 | $49.15 | 8,311,135 |
2023-12-07 | $49.25 | $49.36 | $49.11 | $49.33 | $49.33 | 10,039,464 |
2023-12-06 | $49.46 | $49.47 | $49.07 | $49.07 | $49.07 | 15,999,168 |
2023-12-05 | $48.97 | $49.21 | $48.88 | $49.16 | $49.16 | 19,424,951 |
2023-12-04 | $49.53 | $49.66 | $49.28 | $49.37 | $49.37 | 12,853,864 |
2023-12-01 | $49.35 | $49.93 | $49.26 | $49.92 | $49.92 | 14,325,657 |
2023-11-30 | $49.63 | $49.71 | $49.32 | $49.65 | $49.65 | 16,555,746 |
2023-11-29 | $49.61 | $49.88 | $49.54 | $49.57 | $49.57 | 9,164,147 |
2023-11-28 | $49.65 | $49.93 | $49.58 | $49.86 | $49.86 | 9,658,094 |
2023-11-27 | $49.39 | $49.48 | $49.30 | $49.44 | $49.44 | 11,054,661 |
2023-11-24 | $49.34 | $49.62 | $49.33 | $49.58 | $49.58 | 4,561,739 |
2023-11-22 | $49.58 | $49.70 | $49.37 | $49.54 | $49.54 | 9,126,866 |
2023-11-21 | $49.81 | $49.91 | $49.56 | $49.64 | $49.64 | 10,627,316 |
2023-11-20 | $49.53 | $50.01 | $49.53 | $49.94 | $49.94 | 9,894,461 |
2023-11-17 | $49.26 | $49.41 | $49.20 | $49.33 | $49.33 | 16,039,582 |
2023-11-16 | $49.16 | $49.46 | $49.04 | $49.24 | $49.24 | 11,129,253 |
2023-11-15 | $49.64 | $49.89 | $49.52 | $49.66 | $49.66 | 16,290,597 |
2023-11-14 | $48.75 | $49.33 | $48.75 | $49.28 | $49.28 | 12,038,053 |
2023-11-13 | $47.87 | $48.19 | $47.77 | $48.04 | $48.04 | 7,940,383 |
2023-11-10 | $47.72 | $48.05 | $47.64 | $48.02 | $48.02 | 12,001,356 |
2023-11-09 | $48.15 | $48.28 | $47.65 | $47.69 | $47.69 | 11,223,069 |
2023-11-08 | $48.24 | $48.38 | $48.07 | $48.14 | $48.14 | 10,412,968 |
2023-11-07 | $48.26 | $48.51 | $48.06 | $48.47 | $48.47 | 9,090,350 |
2023-11-06 | $48.75 | $48.80 | $48.49 | $48.58 | $48.58 | 8,983,715 |
2023-11-03 | $47.81 | $48.25 | $47.79 | $48.14 | $48.14 | 13,911,287 |
2023-11-02 | $47.08 | $47.24 | $46.95 | $47.22 | $47.22 | 9,413,979 |
2023-11-01 | $45.92 | $46.41 | $45.89 | $46.40 | $46.40 | 13,982,839 |
2023-10-31 | $45.83 | $45.97 | $45.61 | $45.94 | $45.94 | 19,623,192 |
2023-10-30 | $46.46 | $46.53 | $46.08 | $46.24 | $46.24 | 14,070,084 |
2023-10-27 | $46.20 | $46.26 | $45.68 | $45.74 | $45.74 | 12,342,160 |
2023-10-26 | $45.72 | $45.90 | $45.60 | $45.78 | $45.78 | 12,976,606 |
2023-10-25 | $46.18 | $46.34 | $45.97 | $46.03 | $46.03 | 12,006,226 |
2023-10-24 | $46.24 | $46.70 | $46.23 | $46.63 | $46.63 | 10,043,241 |
2023-10-23 | $45.75 | $46.23 | $45.57 | $46.04 | $46.04 | 18,391,998 |
2023-10-20 | $46.26 | $46.40 | $46.06 | $46.07 | $46.07 | 17,360,407 |
2023-10-19 | $46.79 | $47.02 | $46.61 | $46.67 | $46.67 | 22,534,948 |
2023-10-18 | $47.19 | $47.24 | $46.83 | $46.89 | $46.89 | 8,604,393 |
2023-10-17 | $47.40 | $47.87 | $47.39 | $47.67 | $47.67 | 7,551,601 |
2023-10-16 | $47.44 | $47.86 | $47.38 | $47.78 | $47.78 | 7,152,219 |
2023-10-13 | $47.65 | $47.79 | $47.32 | $47.41 | $47.41 | 13,019,946 |
2023-10-12 | $48.20 | $48.23 | $47.47 | $47.61 | $47.61 | 15,175,152 |
2023-10-11 | $48.20 | $48.28 | $47.92 | $48.10 | $48.10 | 10,888,555 |
2023-10-10 | $47.47 | $47.92 | $47.45 | $47.86 | $47.86 | 8,871,105 |
2023-10-09 | $46.80 | $47.19 | $46.69 | $47.18 | $47.18 | 9,078,545 |
2023-10-06 | $46.76 | $47.54 | $46.69 | $47.44 | $47.44 | 9,653,789 |
2023-10-05 | $46.65 | $46.81 | $46.45 | $46.78 | $46.78 | 9,722,921 |
2023-10-04 | $46.68 | $46.76 | $46.47 | $46.60 | $46.60 | 11,633,125 |
2023-10-03 | $46.93 | $47.11 | $46.67 | $46.75 | $46.75 | 16,703,618 |
2023-10-02 | $47.51 | $47.58 | $47.22 | $47.35 | $47.35 | 10,912,092 |
2023-09-29 | $48.09 | $48.11 | $47.52 | $47.59 | $47.59 | 14,679,528 |
2023-09-28 | $47.27 | $47.63 | $47.17 | $47.58 | $47.58 | 11,346,913 |
2023-09-27 | $47.63 | $47.66 | $47.22 | $47.44 | $47.44 | 13,872,229 |
2023-09-26 | $47.57 | $47.72 | $47.33 | $47.36 | $47.36 | 17,473,233 |
2023-09-25 | $47.87 | $48.09 | $47.86 | $48.04 | $48.04 | 12,538,684 |
2023-09-22 | $48.47 | $48.54 | $48.21 | $48.23 | $48.23 | 22,030,327 |
2023-09-21 | $47.85 | $47.95 | $47.71 | $47.72 | $47.72 | 13,492,232 |
2023-09-20 | $48.87 | $49.05 | $48.56 | $48.57 | $48.57 | 7,481,364 |
2023-09-19 | $48.80 | $48.90 | $48.63 | $48.74 | $48.74 | 6,816,246 |
2023-09-18 | $48.92 | $49.07 | $48.82 | $49.02 | $49.02 | 7,156,319 |
2023-09-15 | $49.27 | $49.36 | $49.05 | $49.09 | $49.09 | 9,433,091 |
2023-09-14 | $49.24 | $49.41 | $49.10 | $49.29 | $49.29 | 10,619,321 |
2023-09-13 | $48.93 | $49.12 | $48.86 | $48.95 | $48.95 | 11,737,696 |
2023-09-12 | $48.80 | $49.12 | $48.76 | $49.01 | $49.01 | 8,708,243 |
2023-09-11 | $49.09 | $49.20 | $48.95 | $49.19 | $49.19 | 6,633,347 |
2023-09-08 | $48.63 | $48.75 | $48.53 | $48.62 | $48.62 | 8,218,608 |
2023-09-07 | $48.53 | $48.60 | $48.38 | $48.53 | $48.53 | 11,931,860 |
2023-09-06 | $49.17 | $49.41 | $48.93 | $49.01 | $49.01 | 6,121,932 |
2023-09-05 | $49.39 | $49.44 | $49.22 | $49.28 | $49.28 | 7,561,156 |
2023-09-01 | $49.72 | $49.87 | $49.51 | $49.62 | $49.62 | 11,418,103 |
2023-08-31 | $49.37 | $49.39 | $49.03 | $49.06 | $49.06 | 9,109,612 |
2023-08-30 | $49.56 | $49.80 | $49.56 | $49.65 | $49.65 | 7,392,554 |
2023-08-29 | $49.27 | $49.84 | $49.15 | $49.81 | $49.81 | 12,448,132 |
2023-08-28 | $49.04 | $49.20 | $48.96 | $49.17 | $49.17 | 8,968,565 |
2023-08-25 | $48.70 | $48.81 | $48.32 | $48.72 | $48.72 | 11,717,750 |
2023-08-24 | $48.98 | $49.07 | $48.64 | $48.66 | $48.66 | 11,990,759 |
2023-08-23 | $48.43 | $48.89 | $48.41 | $48.82 | $48.82 | 6,752,256 |
2023-08-22 | $48.34 | $48.40 | $48.01 | $48.09 | $48.09 | 10,963,143 |
2023-08-21 | $47.99 | $48.21 | $47.90 | $48.18 | $48.18 | 7,334,623 |
2023-08-18 | $47.87 | $48.11 | $47.80 | $48.03 | $48.03 | 12,101,877 |
2023-08-17 | $48.83 | $48.84 | $48.29 | $48.34 | $48.34 | 9,248,828 |
2023-08-16 | $48.38 | $48.60 | $48.20 | $48.21 | $48.21 | 10,320,374 |
2023-08-15 | $48.90 | $48.90 | $48.57 | $48.63 | $48.63 | 16,831,125 |
2023-08-14 | $48.91 | $49.21 | $48.73 | $49.11 | $49.11 | 10,475,076 |
2023-08-11 | $49.54 | $49.60 | $49.26 | $49.39 | $49.39 | 7,524,323 |
2023-08-10 | $50.34 | $50.72 | $49.97 | $50.07 | $50.07 | 8,148,506 |
2023-08-09 | $50.22 | $50.26 | $49.85 | $50.05 | $50.05 | 7,982,619 |
2023-08-08 | $49.76 | $49.92 | $49.53 | $49.89 | $49.89 | 7,462,879 |
2023-08-07 | $50.68 | $50.69 | $50.28 | $50.48 | $50.48 | 6,768,148 |
2023-08-04 | $50.75 | $51.02 | $50.50 | $50.58 | $50.58 | 12,508,003 |
2023-08-03 | $50.48 | $50.74 | $50.41 | $50.57 | $50.57 | 18,049,114 |
2023-08-02 | $50.75 | $50.76 | $50.28 | $50.38 | $50.38 | 10,252,059 |
2023-08-01 | $51.77 | $51.86 | $51.53 | $51.58 | $51.58 | 10,669,502 |
2023-07-31 | $52.01 | $52.30 | $51.95 | $52.23 | $52.23 | 13,785,658 |
2023-07-28 | $51.94 | $52.20 | $51.87 | $52.17 | $52.17 | 10,225,695 |
2023-07-27 | $51.61 | $51.64 | $50.90 | $50.97 | $50.97 | 10,113,416 |
2023-07-26 | $51.08 | $51.72 | $51.06 | $51.61 | $51.61 | 15,129,105 |
2023-07-25 | $51.51 | $51.54 | $51.31 | $51.35 | $51.35 | 12,764,001 |
2023-07-24 | $50.47 | $51.09 | $50.40 | $50.95 | $50.95 | 13,072,775 |
2023-07-21 | $50.42 | $50.51 | $50.23 | $50.28 | $50.28 | 11,969,862 |
2023-07-20 | $50.50 | $50.58 | $50.25 | $50.30 | $50.30 | 48,184,903 |
2023-07-19 | $50.84 | $51.04 | $50.63 | $50.70 | $50.70 | 11,186,074 |
2023-07-18 | $50.81 | $50.95 | $50.64 | $50.78 | $50.78 | 5,778,899 |
2023-07-17 | $50.82 | $51.11 | $50.62 | $51.09 | $51.09 | 5,798,878 |
2023-07-14 | $51.15 | $51.17 | $50.97 | $50.99 | $50.99 | 5,838,810 |
2023-07-13 | $50.94 | $51.32 | $50.94 | $51.27 | $51.27 | 11,282,698 |
2023-07-12 | $50.39 | $50.74 | $50.36 | $50.69 | $50.69 | 10,743,695 |
2023-07-11 | $49.46 | $49.71 | $49.28 | $49.68 | $49.68 | 8,231,655 |
2023-07-10 | $48.83 | $49.19 | $48.83 | $49.17 | $49.17 | 6,320,022 |
2023-07-07 | $48.76 | $49.38 | $48.76 | $49.16 | $49.16 | 7,732,414 |
2023-07-06 | $48.88 | $48.93 | $48.42 | $48.60 | $48.60 | 7,034,400 |
2023-07-05 | $49.65 | $49.67 | $49.48 | $49.56 | $49.56 | 6,080,421 |
2023-07-03 | $49.85 | $50.07 | $49.77 | $49.85 | $49.85 | 5,102,351 |
2023-06-30 | $49.25 | $49.45 | $49.15 | $49.29 | $49.29 | 10,618,497 |
2023-06-29 | $48.74 | $48.90 | $48.72 | $48.86 | $48.86 | 7,981,323 |
2023-06-28 | $49.01 | $49.14 | $48.90 | $49.09 | $49.09 | 11,109,420 |
2023-06-27 | $49.26 | $49.42 | $49.17 | $49.40 | $49.40 | 6,720,543 |
2023-06-26 | $48.95 | $49.12 | $48.87 | $48.93 | $48.93 | 12,328,540 |
2023-06-23 | $48.81 | $48.81 | $48.61 | $48.73 | $48.73 | 7,465,282 |
2023-06-22 | $49.33 | $49.49 | $49.23 | $49.44 | $49.44 | 6,695,126 |
2023-06-21 | $49.58 | $49.70 | $49.43 | $49.62 | $49.62 | 8,805,261 |
2023-06-20 | $50.06 | $50.11 | $49.68 | $49.80 | $49.80 | 11,593,063 |
2023-06-16 | $50.96 | $50.97 | $50.60 | $50.70 | $50.70 | 14,495,768 |
2023-06-15 | $50.64 | $50.91 | $50.57 | $50.88 | $50.88 | 11,289,682 |
2023-06-14 | $50.06 | $50.50 | $50.06 | $50.42 | $50.42 | 11,744,178 |
2023-06-13 | $50.12 | $50.26 | $49.96 | $50.08 | $50.08 | 9,455,286 |
2023-06-12 | $49.52 | $49.66 | $49.44 | $49.62 | $49.62 | 9,809,932 |
2023-06-09 | $49.46 | $49.71 | $49.45 | $49.49 | $49.49 | 12,001,981 |
2023-06-08 | $48.97 | $49.31 | $48.95 | $49.28 | $49.28 | 8,439,677 |
2023-06-07 | $49.15 | $49.37 | $48.88 | $48.93 | $48.93 | 10,909,803 |
2023-06-06 | $49.10 | $49.66 | $49.04 | $49.62 | $49.13 | 9,113,513 |
2023-06-05 | $49.05 | $49.22 | $48.95 | $49.15 | $48.67 | 12,670,406 |
2023-06-02 | $49.13 | $49.31 | $49.12 | $49.21 | $48.73 | 14,181,291 |
2023-06-01 | $47.65 | $48.42 | $47.64 | $48.40 | $47.93 | 11,638,393 |
2023-05-31 | $47.63 | $47.65 | $47.21 | $47.58 | $47.11 | 14,876,230 |
2023-05-30 | $48.39 | $48.41 | $47.85 | $47.97 | $47.97 | 11,149,279 |
2023-05-26 | $48.09 | $48.57 | $48.08 | $48.50 | $48.50 | 8,902,946 |
2023-05-25 | $47.92 | $47.94 | $47.62 | $47.72 | $47.72 | 12,257,939 |
2023-05-24 | $48.06 | $48.09 | $47.77 | $47.82 | $47.82 | 13,745,859 |
2023-05-23 | $48.44 | $48.54 | $48.09 | $48.10 | $48.10 | 10,373,662 |
2023-05-22 | $48.76 | $48.99 | $48.76 | $48.79 | $48.79 | 8,248,104 |
2023-05-19 | $48.45 | $48.52 | $48.30 | $48.41 | $48.41 | 8,370,758 |
2023-05-18 | $48.44 | $48.44 | $48.16 | $48.38 | $48.38 | 10,465,359 |
2023-05-17 | $48.40 | $48.66 | $48.30 | $48.61 | $48.61 | 9,467,556 |
2023-05-16 | $48.39 | $48.57 | $48.35 | $48.37 | $48.37 | 6,764,867 |
2023-05-15 | $48.34 | $48.76 | $48.20 | $48.70 | $48.70 | 9,353,837 |
2023-05-12 | $48.10 | $48.12 | $47.78 | $47.88 | $47.88 | 9,068,060 |
2023-05-11 | $48.21 | $48.44 | $48.06 | $48.39 | $48.39 | 8,447,556 |
2023-05-10 | $48.62 | $48.74 | $48.36 | $48.63 | $48.63 | 13,249,234 |
2023-05-09 | $48.44 | $48.64 | $48.39 | $48.60 | $48.60 | 8,041,748 |
2023-05-08 | $49.05 | $49.08 | $48.83 | $48.91 | $48.91 | 7,409,469 |
2023-05-05 | $48.54 | $48.97 | $48.45 | $48.91 | $48.91 | 5,508,558 |
2023-05-04 | $48.33 | $48.45 | $48.20 | $48.32 | $48.32 | 8,794,542 |
2023-05-03 | $48.03 | $48.26 | $47.91 | $47.93 | $47.93 | 7,729,359 |
2023-05-02 | $48.29 | $48.29 | $47.85 | $47.99 | $47.99 | 9,433,022 |
2023-05-01 | $48.45 | $48.75 | $48.39 | $48.42 | $48.42 | 7,151,749 |
2023-04-28 | $48.34 | $48.60 | $48.32 | $48.58 | $48.58 | 9,728,877 |
2023-04-27 | $47.97 | $48.38 | $47.90 | $48.34 | $48.34 | 6,761,331 |
2023-04-26 | $47.95 | $47.99 | $47.64 | $47.69 | $47.69 | 9,503,783 |
2023-04-25 | $47.65 | $47.67 | $47.31 | $47.35 | $47.35 | 10,362,470 |
2023-04-24 | $48.28 | $48.36 | $48.14 | $48.28 | $48.28 | 9,218,189 |
2023-04-21 | $48.42 | $48.42 | $48.12 | $48.36 | $48.36 | 8,166,953 |
2023-04-20 | $48.84 | $49.12 | $48.71 | $48.82 | $48.82 | 8,541,080 |
2023-04-19 | $48.86 | $49.00 | $48.76 | $48.91 | $48.91 | 7,887,618 |
2023-04-18 | $49.56 | $49.61 | $49.29 | $49.41 | $49.41 | 9,422,918 |
2023-04-17 | $49.50 | $49.55 | $49.30 | $49.50 | $49.50 | 13,295,617 |
2023-04-14 | $49.36 | $49.54 | $49.10 | $49.28 | $49.28 | 8,742,805 |
2023-04-13 | $49.44 | $49.64 | $49.41 | $49.58 | $49.58 | 6,601,433 |
2023-04-12 | $49.40 | $49.41 | $48.81 | $48.89 | $48.89 | 12,645,587 |
2023-04-11 | $49.26 | $49.37 | $49.15 | $49.20 | $49.20 | 9,717,957 |
2023-04-10 | $48.63 | $48.86 | $48.59 | $48.86 | $48.86 | 6,701,453 |
2023-04-06 | $48.45 | $48.86 | $48.36 | $48.76 | $48.76 | 7,697,345 |
2023-04-05 | $48.88 | $48.89 | $48.41 | $48.55 | $48.55 | 9,312,111 |
2023-04-04 | $48.85 | $48.99 | $48.71 | $48.95 | $48.95 | 8,609,025 |
2023-04-03 | $48.79 | $48.98 | $48.67 | $48.93 | $48.93 | 10,102,602 |
2023-03-31 | $48.85 | $48.98 | $48.65 | $48.79 | $48.79 | 13,273,655 |
2023-03-30 | $48.84 | $48.97 | $48.67 | $48.86 | $48.86 | 11,076,196 |
2023-03-29 | $48.26 | $48.44 | $48.12 | $48.35 | $48.35 | 8,456,953 |
2023-03-28 | $48.00 | $48.22 | $47.96 | $48.21 | $48.21 | 10,196,935 |
2023-03-27 | $47.56 | $47.66 | $47.38 | $47.61 | $47.61 | 10,422,610 |
2023-03-24 | $47.61 | $47.89 | $47.52 | $47.85 | $47.85 | 8,208,634 |
2023-03-23 | $48.17 | $48.49 | $47.73 | $47.94 | $47.94 | 16,659,657 |
2023-03-22 | $47.52 | $48.06 | $47.33 | $47.36 | $47.36 | 16,100,772 |
2023-03-21 | $47.10 | $47.28 | $46.94 | $47.19 | $47.19 | 6,746,799 |
2023-03-20 | $46.51 | $46.86 | $46.42 | $46.73 | $46.73 | 9,962,863 |
2023-03-17 | $46.84 | $46.89 | $46.45 | $46.57 | $46.57 | 20,671,328 |
2023-03-16 | $46.10 | $46.90 | $46.04 | $46.87 | $46.87 | 18,091,987 |
2023-03-15 | $45.98 | $46.23 | $45.79 | $46.20 | $46.20 | 24,189,714 |
2023-03-14 | $46.88 | $47.10 | $46.74 | $47.00 | $47.00 | 10,417,224 |
2023-03-13 | $46.80 | $47.33 | $46.73 | $47.00 | $47.00 | 19,077,870 |
2023-03-10 | $47.19 | $47.46 | $46.93 | $46.99 | $46.99 | 16,444,793 |
2023-03-09 | $47.83 | $47.90 | $47.16 | $47.22 | $47.22 | 11,407,088 |
2023-03-08 | $48.08 | $48.34 | $48.06 | $48.25 | $48.25 | 8,995,947 |
2023-03-07 | $48.63 | $48.64 | $47.99 | $48.01 | $48.01 | 11,155,396 |
2023-03-06 | $48.90 | $49.13 | $48.77 | $48.81 | $48.81 | 7,782,864 |
2023-03-03 | $48.65 | $49.00 | $48.60 | $48.95 | $48.95 | 8,514,026 |
2023-03-02 | $48.11 | $48.61 | $48.04 | $48.54 | $48.54 | 8,544,332 |
2023-03-01 | $48.47 | $48.52 | $48.22 | $48.37 | $48.37 | 14,760,984 |
2023-02-28 | $47.51 | $47.70 | $47.33 | $47.35 | $47.35 | 24,237,845 |
2023-02-27 | $47.72 | $47.77 | $47.56 | $47.67 | $47.67 | 16,174,927 |
2023-02-24 | $47.44 | $47.63 | $47.24 | $47.44 | $47.44 | 21,853,622 |
2023-02-23 | $48.81 | $48.88 | $48.17 | $48.47 | $48.47 | 12,341,553 |
2023-02-22 | $48.31 | $48.46 | $48.07 | $48.22 | $48.22 | 10,839,314 |
2023-02-21 | $48.70 | $48.94 | $48.42 | $48.44 | $48.44 | 9,526,223 |
2023-02-17 | $48.96 | $49.10 | $48.79 | $49.05 | $49.05 | 6,213,292 |
2023-02-16 | $49.24 | $49.71 | $49.12 | $49.48 | $49.48 | 9,737,514 |
2023-02-15 | $49.13 | $49.44 | $49.05 | $49.44 | $49.44 | 10,096,966 |
2023-02-14 | $49.57 | $50.06 | $49.43 | $49.83 | $49.83 | 11,258,534 |
2023-02-13 | $49.72 | $50.04 | $49.59 | $49.97 | $49.97 | 7,372,376 |
2023-02-10 | $49.71 | $49.74 | $49.42 | $49.57 | $49.57 | 12,888,361 |
2023-02-09 | $50.45 | $50.50 | $49.82 | $50.01 | $50.01 | 10,903,857 |
2023-02-08 | $49.96 | $50.04 | $49.59 | $49.77 | $49.77 | 13,079,192 |
2023-02-07 | $49.71 | $50.03 | $49.38 | $49.88 | $49.88 | 23,410,332 |
2023-02-06 | $49.50 | $49.75 | $49.33 | $49.68 | $49.68 | 8,734,587 |
2023-02-03 | $50.63 | $50.95 | $50.23 | $50.33 | $50.33 | 12,237,112 |
2023-02-02 | $51.53 | $51.56 | $51.01 | $51.23 | $51.23 | 14,931,487 |
2023-02-01 | $51.09 | $51.67 | $50.78 | $51.51 | $51.51 | 15,163,675 |
2023-01-31 | $50.55 | $50.87 | $50.46 | $50.87 | $50.87 | 13,379,258 |
2023-01-30 | $51.08 | $51.20 | $50.83 | $50.84 | $50.84 | 11,954,524 |
2023-01-27 | $51.93 | $51.96 | $51.66 | $51.84 | $51.84 | 11,747,873 |
2023-01-26 | $52.02 | $52.15 | $51.78 | $52.12 | $52.12 | 11,258,275 |
2023-01-25 | $51.33 | $51.64 | $51.06 | $51.64 | $51.64 | 14,946,112 |
2023-01-24 | $51.35 | $51.63 | $51.30 | $51.58 | $51.58 | 10,029,037 |
2023-01-23 | $51.27 | $51.79 | $51.22 | $51.59 | $51.59 | 14,040,408 |
2023-01-20 | $50.78 | $51.21 | $50.63 | $51.21 | $51.21 | 17,178,289 |
2023-01-19 | $50.33 | $50.64 | $50.28 | $50.50 | $50.50 | 25,935,860 |
2023-01-18 | $50.87 | $50.93 | $50.09 | $50.10 | $50.10 | 28,066,717 |
2023-01-17 | $50.38 | $50.49 | $50.24 | $50.44 | $50.44 | 19,644,104 |
2023-01-13 | $50.31 | $50.74 | $50.31 | $50.70 | $50.70 | 11,808,981 |
2023-01-12 | $50.25 | $50.52 | $49.76 | $50.43 | $50.43 | 40,909,006 |
2023-01-11 | $49.87 | $50.22 | $49.79 | $50.19 | $50.19 | 90,038,305 |
2023-01-10 | $49.70 | $49.96 | $49.51 | $49.92 | $49.92 | 12,824,631 |
2023-01-09 | $49.80 | $49.95 | $49.57 | $49.59 | $49.59 | 13,375,335 |
2023-01-06 | $48.58 | $49.27 | $48.29 | $49.24 | $49.24 | 15,270,884 |
2023-01-05 | $47.96 | $48.32 | $47.93 | $48.20 | $48.20 | 8,246,709 |
2023-01-04 | $47.86 | $48.45 | $47.61 | $48.44 | $48.44 | 16,280,117 |
2023-01-03 | $47.25 | $47.58 | $46.96 | $47.07 | $47.07 | 13,698,972 |
2022-12-30 | $47.06 | $47.22 | $46.57 | $46.70 | $46.70 | 14,935,312 |
2022-12-29 | $47.11 | $47.44 | $47.06 | $47.37 | $47.37 | 14,050,478 |
2022-12-28 | $47.10 | $47.18 | $46.56 | $46.56 | $46.56 | 13,281,249 |
2022-12-27 | $46.99 | $47.49 | $46.93 | $47.26 | $47.26 | 11,961,195 |
2022-12-23 | $46.58 | $46.72 | $46.37 | $46.60 | $46.60 | 10,122,724 |
2022-12-22 | $46.93 | $46.97 | $46.30 | $46.66 | $46.66 | 11,751,275 |
2022-12-21 | $46.63 | $47.07 | $46.51 | $47.04 | $47.04 | 10,494,328 |
2022-12-20 | $46.52 | $46.83 | $46.47 | $46.65 | $46.65 | 16,517,329 |
2022-12-19 | $46.94 | $46.95 | $46.60 | $46.69 | $46.69 | 13,123,130 |
2022-12-16 | $46.72 | $46.90 | $46.54 | $46.60 | $46.60 | 15,061,491 |
2022-12-15 | $47.20 | $47.37 | $46.50 | $46.53 | $46.53 | 21,324,703 |
2022-12-14 | $47.54 | $47.82 | $47.24 | $47.59 | $47.59 | 14,441,671 |
2022-12-13 | $48.15 | $48.27 | $47.45 | $47.57 | $47.57 | 15,775,100 |
2022-12-12 | $47.86 | $47.88 | $47.47 | $47.85 | $47.20 | 13,363,068 |
2022-12-09 | $48.36 | $48.46 | $48.00 | $48.01 | $47.35 | 11,276,079 |
2022-12-08 | $48.22 | $48.43 | $48.01 | $48.29 | $47.63 | 18,299,685 |
2022-12-07 | $47.69 | $47.91 | $47.59 | $47.77 | $47.12 | 13,093,424 |
2022-12-06 | $48.24 | $48.30 | $47.88 | $48.02 | $47.36 | 10,825,553 |
2022-12-05 | $48.64 | $48.66 | $47.98 | $48.11 | $47.45 | 11,105,523 |
2022-12-02 | $48.05 | $48.80 | $48.05 | $48.68 | $48.01 | 12,936,991 |
2022-12-01 | $48.76 | $48.86 | $48.31 | $48.47 | $47.81 | 25,504,364 |
2022-11-30 | $48.22 | $48.78 | $47.93 | $48.56 | $47.90 | 26,615,878 |
2022-11-29 | $47.21 | $47.46 | $47.15 | $47.28 | $46.63 | 11,832,832 |
2022-11-28 | $46.36 | $46.80 | $46.31 | $46.33 | $45.70 | 20,678,557 |
2022-11-25 | $46.60 | $46.66 | $46.47 | $46.53 | $45.89 | 5,268,225 |
2022-11-23 | $46.40 | $46.73 | $46.40 | $46.71 | $46.07 | 8,276,137 |
2022-11-22 | $46.11 | $46.35 | $46.05 | $46.32 | $45.69 | 12,570,398 |
2022-11-21 | $46.15 | $46.30 | $45.99 | $46.22 | $45.59 | 16,591,350 |
2022-11-18 | $46.88 | $46.92 | $46.55 | $46.74 | $46.10 | 12,470,049 |
2022-11-17 | $46.13 | $47.07 | $46.11 | $47.02 | $46.38 | 16,264,592 |
2022-11-16 | $47.28 | $47.35 | $46.90 | $46.90 | $46.26 | 22,508,823 |
2022-11-15 | $48.12 | $48.14 | $47.41 | $47.71 | $47.06 | 18,541,748 |
2022-11-14 | $46.75 | $47.03 | $46.54 | $46.69 | $46.05 | 19,838,550 |
2022-11-11 | $46.67 | $47.04 | $46.53 | $46.93 | $46.29 | 16,738,929 |
2022-11-10 | $45.45 | $45.89 | $45.28 | $45.89 | $45.26 | 14,726,002 |
2022-11-09 | $44.77 | $44.93 | $44.25 | $44.28 | $43.68 | 14,019,053 |
2022-11-08 | $44.80 | $45.25 | $44.65 | $45.06 | $44.44 | 16,885,925 |
2022-11-07 | $44.92 | $45.07 | $44.57 | $44.72 | $44.11 | 15,662,223 |
2022-11-04 | $44.51 | $44.72 | $44.07 | $44.72 | $44.11 | 20,476,904 |
2022-11-03 | $42.48 | $43.12 | $42.44 | $42.97 | $42.38 | 24,024,329 |
2022-11-02 | $43.16 | $43.65 | $42.69 | $42.71 | $42.13 | 19,497,650 |
2022-11-01 | $43.37 | $43.46 | $42.92 | $43.08 | $42.49 | 29,528,354 |
2022-10-31 | $41.99 | $42.44 | $41.99 | $42.35 | $41.77 | 24,555,079 |
2022-10-28 | $42.12 | $42.48 | $42.01 | $42.48 | $41.90 | 14,727,758 |
2022-10-27 | $42.71 | $43.10 | $42.63 | $42.68 | $42.10 | 16,363,832 |
2022-10-26 | $42.43 | $43.32 | $42.41 | $42.95 | $42.36 | 18,247,799 |
2022-10-25 | $41.99 | $42.38 | $41.96 | $42.35 | $41.77 | 21,844,230 |
2022-10-24 | $41.99 | $42.05 | $41.44 | $41.91 | $41.34 | 31,902,956 |
2022-10-21 | $42.76 | $43.51 | $42.58 | $43.46 | $42.87 | 13,642,289 |
2022-10-20 | $42.90 | $43.50 | $42.82 | $42.88 | $42.29 | 14,550,797 |
2022-10-19 | $42.72 | $42.96 | $42.46 | $42.60 | $42.02 | 12,354,229 |
2022-10-18 | $43.76 | $43.84 | $43.06 | $43.35 | $42.76 | 15,969,968 |
2022-10-17 | $43.04 | $43.49 | $43.04 | $43.32 | $42.73 | 14,714,191 |
2022-10-14 | $43.07 | $43.13 | $42.18 | $42.21 | $41.63 | 18,111,469 |
2022-10-13 | $41.66 | $43.06 | $41.55 | $42.85 | $42.26 | 24,233,743 |
2022-10-12 | $42.73 | $42.95 | $42.60 | $42.71 | $42.13 | 13,904,587 |
2022-10-11 | $42.89 | $43.19 | $42.57 | $42.71 | $42.13 | 19,773,403 |
2022-10-10 | $43.66 | $43.67 | $43.19 | $43.33 | $42.74 | 12,726,927 |
2022-10-07 | $44.43 | $44.50 | $43.84 | $43.89 | $43.89 | 11,928,568 |
2022-10-06 | $44.96 | $45.19 | $44.79 | $44.83 | $44.83 | 13,368,218 |
2022-10-05 | $44.91 | $45.23 | $44.61 | $45.06 | $45.06 | 14,820,630 |
2022-10-04 | $44.64 | $45.22 | $44.60 | $45.11 | $45.11 | 15,983,521 |
2022-10-03 | $43.32 | $43.82 | $43.11 | $43.71 | $43.71 | 19,039,294 |
2022-09-30 | $43.07 | $43.45 | $42.95 | $42.98 | $42.98 | 24,397,727 |
2022-09-29 | $43.33 | $43.37 | $42.79 | $43.17 | $43.17 | 19,293,060 |
2022-09-28 | $43.41 | $44.21 | $43.34 | $44.11 | $44.11 | 20,932,947 |
2022-09-27 | $44.08 | $44.38 | $43.54 | $43.71 | $43.71 | 48,972,222 |
2022-09-26 | $44.05 | $44.26 | $43.66 | $43.76 | $43.76 | 21,429,479 |
2022-09-23 | $44.63 | $44.71 | $44.14 | $44.37 | $44.37 | 22,861,980 |
2022-09-22 | $45.69 | $45.80 | $45.38 | $45.50 | $45.50 | 17,934,616 |
2022-09-21 | $46.17 | $46.46 | $45.62 | $45.71 | $45.71 | 15,272,244 |
2022-09-20 | $46.46 | $46.64 | $46.28 | $46.46 | $46.46 | 12,376,402 |
2022-09-19 | $46.15 | $46.71 | $46.15 | $46.67 | $46.67 | 16,218,651 |
2022-09-16 | $46.55 | $46.71 | $46.34 | $46.53 | $46.53 | 20,039,455 |
2022-09-15 | $47.16 | $47.46 | $46.92 | $47.01 | $47.01 | 15,582,083 |
2022-09-14 | $47.54 | $47.62 | $47.28 | $47.50 | $47.50 | 14,515,136 |
2022-09-13 | $47.74 | $47.96 | $47.13 | $47.19 | $47.19 | 11,636,188 |
2022-09-12 | $48.48 | $48.79 | $48.38 | $48.73 | $48.73 | 12,909,177 |
2022-09-09 | $47.76 | $48.15 | $47.76 | $48.07 | $48.07 | 10,621,740 |
2022-09-08 | $47.13 | $47.40 | $47.00 | $47.37 | $47.37 | 12,596,259 |
2022-09-07 | $46.98 | $47.59 | $46.92 | $47.56 | $47.56 | 14,482,701 |
2022-09-06 | $47.56 | $47.64 | $47.14 | $47.18 | $47.18 | 14,869,157 |
2022-09-02 | $48.08 | $48.31 | $47.67 | $47.76 | $47.76 | 9,937,973 |
2022-09-01 | $48.07 | $48.16 | $47.68 | $48.13 | $48.13 | 20,837,816 |
2022-08-31 | $48.79 | $48.98 | $48.44 | $48.46 | $48.46 | 13,660,357 |
2022-08-30 | $49.08 | $49.12 | $48.19 | $48.32 | $48.32 | 13,389,008 |
2022-08-29 | $48.98 | $49.26 | $48.88 | $48.91 | $48.91 | 11,732,988 |
2022-08-26 | $50.27 | $50.35 | $49.14 | $49.15 | $49.15 | 11,607,922 |
2022-08-25 | $49.42 | $49.95 | $49.33 | $49.95 | $49.95 | 9,524,929 |
2022-08-24 | $48.56 | $49.20 | $48.52 | $48.98 | $48.98 | 10,961,593 |
2022-08-23 | $48.70 | $49.11 | $48.62 | $48.89 | $48.89 | 7,324,193 |
2022-08-22 | $48.68 | $48.79 | $48.57 | $48.64 | $48.64 | 9,957,404 |
2022-08-19 | $49.27 | $49.32 | $48.93 | $49.06 | $49.06 | 8,466,257 |
2022-08-18 | $49.84 | $49.87 | $49.52 | $49.70 | $49.70 | 6,918,886 |
2022-08-17 | $49.90 | $50.22 | $49.82 | $50.01 | $50.01 | 12,660,558 |
2022-08-16 | $50.08 | $50.31 | $50.03 | $50.19 | $50.19 | 7,498,562 |
2022-08-15 | $50.00 | $50.29 | $49.95 | $50.16 | $50.16 | 8,312,094 |
2022-08-12 | $49.88 | $50.42 | $49.88 | $50.42 | $50.42 | 8,252,540 |
2022-08-11 | $50.06 | $50.54 | $49.77 | $49.89 | $49.89 | 8,239,785 |
2022-08-10 | $49.40 | $49.75 | $49.23 | $49.70 | $49.70 | 13,007,822 |
2022-08-09 | $49.29 | $49.34 | $48.98 | $49.09 | $49.09 | 9,977,046 |
2022-08-08 | $49.26 | $49.51 | $49.13 | $49.21 | $49.21 | 9,271,229 |
2022-08-05 | $48.84 | $49.22 | $48.80 | $49.12 | $49.12 | 7,969,366 |
2022-08-04 | $49.05 | $49.22 | $48.90 | $49.13 | $49.13 | 10,634,124 |
2022-08-03 | $48.47 | $48.84 | $48.26 | $48.77 | $48.77 | 10,434,557 |
2022-08-02 | $48.25 | $48.90 | $48.11 | $48.37 | $48.37 | 9,854,694 |
2022-08-01 | $48.56 | $49.00 | $48.29 | $48.64 | $48.64 | 12,366,726 |
2022-07-29 | $48.65 | $49.09 | $48.43 | $49.06 | $49.06 | 17,130,555 |
2022-07-28 | $49.06 | $49.26 | $48.54 | $49.20 | $49.20 | 8,831,090 |
2022-07-27 | $48.51 | $49.12 | $48.31 | $49.00 | $49.00 | 12,042,759 |
2022-07-26 | $48.50 | $48.60 | $48.02 | $48.07 | $48.07 | 9,518,074 |
2022-07-25 | $48.42 | $48.55 | $48.29 | $48.50 | $48.50 | 9,286,825 |
2022-07-22 | $48.67 | $48.77 | $48.09 | $48.29 | $48.29 | 9,737,812 |
2022-07-21 | $48.49 | $48.79 | $48.32 | $48.77 | $48.77 | 12,840,924 |
2022-07-20 | $48.24 | $48.41 | $48.03 | $48.23 | $48.23 | 11,875,676 |
2022-07-19 | $48.22 | $48.50 | $48.13 | $48.44 | $48.44 | 12,285,809 |
2022-07-18 | $48.03 | $48.27 | $47.58 | $47.67 | $47.67 | 12,028,846 |
2022-07-15 | $47.08 | $47.37 | $46.72 | $47.36 | $47.36 | 12,325,527 |
2022-07-14 | $46.99 | $47.15 | $46.58 | $47.10 | $47.10 | 21,511,967 |
2022-07-13 | $46.97 | $47.71 | $46.89 | $47.46 | $47.46 | 16,791,491 |
2022-07-12 | $47.55 | $47.81 | $47.34 | $47.54 | $47.54 | 13,742,893 |
2022-07-11 | $48.00 | $48.00 | $47.55 | $47.73 | $47.73 | 12,671,187 |
2022-07-08 | $48.85 | $49.19 | $48.67 | $48.96 | $48.96 | 14,980,179 |
2022-07-07 | $48.68 | $49.19 | $48.65 | $49.02 | $49.02 | 10,389,930 |
2022-07-06 | $48.02 | $48.19 | $47.65 | $48.01 | $48.01 | 12,786,203 |
2022-07-05 | $47.70 | $48.32 | $47.51 | $48.32 | $48.32 | 24,489,365 |
2022-07-01 | $48.44 | $48.71 | $48.15 | $48.70 | $48.70 | 18,224,461 |
2022-06-30 | $48.64 | $49.16 | $48.33 | $49.06 | $49.06 | 28,585,820 |
2022-06-29 | $49.36 | $49.47 | $49.13 | $49.30 | $49.30 | 15,545,882 |
2022-06-28 | $50.08 | $50.34 | $49.42 | $49.45 | $49.45 | 13,480,564 |
2022-06-27 | $50.00 | $50.10 | $49.71 | $49.79 | $49.79 | 11,201,542 |
2022-06-24 | $49.09 | $49.80 | $49.05 | $49.78 | $49.78 | 14,894,747 |
2022-06-23 | $48.55 | $48.83 | $48.17 | $48.64 | $48.64 | 14,695,561 |
2022-06-22 | $48.34 | $48.79 | $48.23 | $48.46 | $48.46 | 12,877,141 |
2022-06-21 | $49.28 | $49.56 | $49.20 | $49.34 | $49.34 | 18,140,881 |
2022-06-17 | $48.97 | $49.08 | $48.37 | $48.70 | $48.70 | 17,389,275 |
2022-06-16 | $48.55 | $48.72 | $48.17 | $48.48 | $48.48 | 23,091,772 |
2022-06-15 | $49.52 | $50.34 | $49.26 | $50.05 | $50.05 | 20,381,279 |
2022-06-14 | $49.22 | $49.57 | $49.06 | $49.37 | $49.37 | 23,484,997 |
2022-06-13 | $49.18 | $49.47 | $48.55 | $48.74 | $48.74 | 26,543,047 |
2022-06-10 | $50.94 | $51.01 | $50.38 | $50.51 | $50.51 | 27,553,616 |
2022-06-09 | $51.81 | $51.90 | $51.01 | $51.02 | $51.02 | 15,898,238 |
2022-06-08 | $52.82 | $53.06 | $52.63 | $52.80 | $52.18 | 14,334,275 |
2022-06-07 | $52.15 | $52.68 | $52.07 | $52.64 | $52.02 | 11,308,551 |
2022-06-06 | $53.09 | $53.23 | $52.33 | $52.45 | $51.84 | 13,135,294 |
2022-06-03 | $52.58 | $52.60 | $52.11 | $52.23 | $51.62 | 13,582,955 |
2022-06-02 | $52.42 | $53.12 | $52.29 | $53.12 | $52.50 | 14,721,419 |
2022-06-01 | $52.91 | $52.97 | $52.00 | $52.21 | $51.60 | 13,557,515 |
2022-05-31 | $53.12 | $53.12 | $52.55 | $52.57 | $51.95 | 27,673,986 |
2022-05-27 | $51.66 | $51.89 | $51.50 | $51.87 | $51.26 | 10,232,075 |
2022-05-26 | $50.44 | $51.44 | $50.44 | $51.29 | $50.69 | 18,086,832 |
2022-05-25 | $50.16 | $50.67 | $50.08 | $50.55 | $49.96 | 18,816,301 |
2022-05-24 | $50.35 | $50.42 | $49.83 | $50.31 | $49.72 | 13,531,623 |
2022-05-23 | $51.05 | $51.28 | $50.83 | $51.16 | $50.56 | 11,904,522 |
2022-05-20 | $51.08 | $51.25 | $50.08 | $50.77 | $50.18 | 14,282,687 |
2022-05-19 | $49.98 | $50.78 | $49.97 | $50.57 | $49.98 | 19,753,480 |
2022-05-18 | $50.63 | $50.82 | $49.68 | $49.78 | $49.20 | 13,696,035 |
2022-05-17 | $51.06 | $51.13 | $50.59 | $50.99 | $50.39 | 12,899,871 |
2022-05-16 | $49.61 | $49.98 | $49.49 | $49.77 | $49.19 | 13,745,511 |
2022-05-13 | $49.13 | $49.96 | $49.13 | $49.95 | $49.37 | 15,205,778 |
2022-05-12 | $48.41 | $49.05 | $48.08 | $48.61 | $48.04 | 27,568,383 |
2022-05-11 | $49.56 | $49.97 | $48.91 | $48.97 | $48.40 | 34,065,566 |
2022-05-10 | $49.82 | $49.89 | $48.91 | $49.35 | $48.77 | 28,937,540 |
2022-05-09 | $49.59 | $49.87 | $49.07 | $49.12 | $48.54 | 35,815,979 |
2022-05-06 | $50.72 | $50.91 | $50.23 | $50.58 | $49.99 | 26,837,967 |
2022-05-05 | $52.06 | $52.14 | $50.73 | $51.18 | $50.58 | 23,873,446 |
2022-05-04 | $52.06 | $53.22 | $51.71 | $53.13 | $52.51 | 36,195,070 |
2022-05-03 | $52.50 | $52.63 | $52.31 | $52.53 | $51.91 | 22,669,629 |
2022-05-02 | $52.09 | $52.36 | $51.55 | $52.15 | $51.54 | 26,691,049 |
2022-04-29 | $53.00 | $53.26 | $52.21 | $52.25 | $51.64 | 21,971,300 |
2022-04-28 | $51.83 | $52.20 | $51.31 | $52.13 | $51.52 | 21,076,050 |
2022-04-27 | $51.22 | $51.74 | $51.15 | $51.46 | $50.86 | 28,644,573 |
2022-04-26 | $51.70 | $51.71 | $50.86 | $50.88 | $50.28 | 21,283,781 |
2022-04-25 | $51.61 | $52.08 | $51.44 | $52.04 | $51.43 | 29,847,304 |
2022-04-22 | $52.99 | $53.27 | $52.40 | $52.44 | $51.83 | 21,536,462 |
2022-04-21 | $53.91 | $54.01 | $52.77 | $52.91 | $52.29 | 17,362,877 |
2022-04-20 | $54.24 | $54.25 | $53.78 | $53.90 | $53.27 | 11,970,436 |
2022-04-19 | $53.85 | $54.20 | $53.65 | $54.19 | $53.56 | 11,526,486 |
2022-04-18 | $54.26 | $54.63 | $54.11 | $54.41 | $53.77 | 19,156,680 |
2022-04-14 | $54.97 | $54.98 | $54.50 | $54.52 | $53.88 | 14,331,268 |
2022-04-13 | $54.83 | $55.30 | $54.78 | $55.25 | $54.60 | 11,257,340 |
2022-04-12 | $55.12 | $55.16 | $54.46 | $54.50 | $53.86 | 24,119,644 |
2022-04-11 | $54.93 | $55.12 | $54.64 | $54.70 | $54.06 | 26,105,790 |
2022-04-08 | $55.45 | $55.67 | $55.29 | $55.40 | $54.75 | 11,837,688 |
2022-04-07 | $55.45 | $55.57 | $55.05 | $55.33 | $54.68 | 18,969,813 |
2022-04-06 | $56.16 | $56.19 | $55.49 | $55.76 | $55.11 | 16,460,684 |
2022-04-05 | $57.26 | $57.26 | $56.36 | $56.45 | $55.79 | 21,727,634 |
2022-04-04 | $57.18 | $57.52 | $57.00 | $57.45 | $56.78 | 16,461,415 |
2022-04-01 | $56.57 | $56.76 | $56.15 | $56.47 | $55.81 | 20,512,458 |
2022-03-31 | $56.18 | $56.18 | $55.55 | $55.55 | $54.90 | 26,796,855 |
2022-03-30 | $56.42 | $56.85 | $56.26 | $56.40 | $55.74 | 23,519,495 |
2022-03-29 | $56.56 | $56.69 | $56.26 | $56.56 | $55.90 | 18,211,145 |
2022-03-28 | $55.49 | $55.64 | $55.13 | $55.62 | $54.97 | 15,936,025 |
2022-03-25 | $55.37 | $55.47 | $55.08 | $55.42 | $54.77 | 19,089,167 |
2022-03-24 | $55.57 | $55.91 | $55.44 | $55.89 | $55.24 | 17,793,944 |
2022-03-23 | $55.36 | $56.08 | $55.24 | $55.52 | $54.87 | 20,377,819 |
2022-03-22 | $55.67 | $56.07 | $55.63 | $55.90 | $55.25 | 24,433,674 |
2022-03-21 | $54.93 | $55.16 | $54.55 | $54.98 | $54.34 | 18,995,056 |
2022-03-18 | $54.57 | $55.85 | $54.40 | $55.76 | $55.11 | 28,177,899 |
2022-03-17 | $54.73 | $55.06 | $54.29 | $55.02 | $54.38 | 21,228,280 |
2022-03-16 | $53.58 | $55.29 | $53.33 | $55.26 | $54.61 | 24,047,261 |
2022-03-15 | $50.61 | $51.48 | $50.41 | $51.41 | $50.81 | 32,510,652 |
2022-03-14 | $51.94 | $52.28 | $51.11 | $51.27 | $50.67 | 24,509,544 |
2022-03-11 | $53.80 | $53.90 | $52.44 | $52.47 | $51.86 | 17,760,268 |
2022-03-10 | $53.66 | $53.73 | $53.17 | $53.53 | $52.90 | 17,959,989 |
2022-03-09 | $53.76 | $54.58 | $53.60 | $54.48 | $53.84 | 14,686,580 |
2022-03-08 | $53.02 | $53.58 | $52.50 | $52.96 | $52.34 | 27,928,023 |
2022-03-07 | $53.88 | $54.06 | $52.73 | $52.76 | $52.14 | 27,518,011 |
2022-03-04 | $54.83 | $55.10 | $54.50 | $54.82 | $54.18 | 19,446,500 |
2022-03-03 | $56.44 | $56.52 | $55.78 | $55.93 | $55.28 | 16,534,392 |
2022-03-02 | $56.62 | $56.85 | $56.02 | $56.61 | $55.95 | 17,464,520 |
2022-03-01 | $56.81 | $57.33 | $56.11 | $56.41 | $55.75 | 20,974,686 |
2022-02-28 | $56.61 | $57.33 | $56.51 | $57.23 | $56.56 | 26,740,464 |
2022-02-25 | $57.14 | $57.99 | $56.89 | $57.93 | $57.25 | 22,190,144 |
2022-02-24 | $55.17 | $56.91 | $55.12 | $56.90 | $56.23 | 33,019,048 |
2022-02-23 | $58.97 | $58.98 | $57.93 | $58.05 | $57.37 | 16,452,760 |
2022-02-22 | $58.64 | $59.02 | $58.27 | $58.64 | $57.95 | 14,119,737 |
2022-02-18 | $59.86 | $59.86 | $59.36 | $59.50 | $58.80 | 13,074,035 |
2022-02-17 | $60.40 | $60.52 | $59.88 | $60.01 | $59.31 | 11,041,011 |
2022-02-16 | $60.19 | $60.95 | $60.14 | $60.73 | $60.02 | 15,804,693 |
2022-02-15 | $59.77 | $60.28 | $59.73 | $60.22 | $59.51 | 12,174,152 |
2022-02-14 | $59.17 | $59.26 | $58.67 | $59.00 | $58.31 | 15,509,586 |
2022-02-11 | $60.34 | $60.58 | $59.32 | $59.43 | $58.73 | 16,662,279 |
2022-02-10 | $60.22 | $61.08 | $60.22 | $60.35 | $59.64 | 13,181,946 |
2022-02-09 | $60.35 | $60.81 | $60.29 | $60.78 | $60.07 | 11,692,629 |
2022-02-08 | $59.20 | $59.88 | $59.18 | $59.86 | $59.16 | 10,810,250 |
2022-02-07 | $59.15 | $59.66 | $59.12 | $59.35 | $58.66 | 21,484,850 |
2022-02-04 | $58.98 | $59.64 | $58.84 | $59.40 | $58.70 | 16,222,687 |
2022-02-03 | $59.12 | $59.51 | $59.03 | $59.22 | $58.53 | 10,446,214 |
2022-02-02 | $60.19 | $60.20 | $59.47 | $59.86 | $59.16 | 12,356,281 |
2022-02-01 | $59.83 | $59.92 | $59.30 | $59.92 | $59.22 | 14,507,519 |
2022-01-31 | $58.51 | $59.69 | $58.44 | $59.58 | $58.88 | 29,890,756 |
2022-01-28 | $57.60 | $57.80 | $57.00 | $57.80 | $57.12 | 25,628,272 |
2022-01-27 | $58.03 | $58.15 | $57.41 | $57.44 | $56.77 | 17,824,561 |
2022-01-26 | $59.13 | $59.24 | $57.95 | $58.10 | $57.42 | 16,415,921 |
2022-01-25 | $58.54 | $59.11 | $58.19 | $58.79 | $58.10 | 25,485,674 |
2022-01-24 | $58.81 | $58.93 | $57.52 | $58.93 | $58.24 | 59,318,678 |
2022-01-21 | $60.56 | $60.62 | $59.76 | $59.79 | $59.09 | 20,787,731 |
2022-01-20 | $61.34 | $61.68 | $60.64 | $60.71 | $60.00 | 16,839,271 |
2022-01-19 | $60.59 | $60.73 | $60.33 | $60.43 | $59.72 | 13,082,835 |
2022-01-18 | $60.13 | $60.47 | $60.06 | $60.15 | $59.45 | 15,248,883 |
2022-01-14 | $61.00 | $61.27 | $60.85 | $61.18 | $60.46 | 10,986,949 |
2022-01-13 | $61.82 | $61.85 | $61.15 | $61.19 | $60.47 | 11,212,241 |
2022-01-12 | $61.76 | $62.12 | $61.59 | $62.07 | $61.34 | 25,584,752 |
2022-01-11 | $60.22 | $61.07 | $60.04 | $61.06 | $60.35 | 12,972,284 |
2022-01-10 | $59.84 | $59.99 | $59.38 | $59.78 | $59.08 | 15,390,550 |
2022-01-07 | $59.53 | $59.86 | $59.31 | $59.83 | $59.13 | 17,405,653 |
2022-01-06 | $59.18 | $59.55 | $58.96 | $59.30 | $58.61 | 14,215,870 |
2022-01-05 | $59.72 | $60.14 | $59.05 | $59.08 | $58.39 | 15,392,286 |
2022-01-04 | $60.24 | $60.28 | $59.89 | $59.98 | $59.28 | 9,886,845 |
2022-01-03 | $60.12 | $60.29 | $59.75 | $60.21 | $59.51 | 13,395,419 |
2021-12-31 | $59.96 | $60.39 | $59.82 | $59.86 | $59.16 | 14,086,600 |
2021-12-30 | $59.41 | $60.21 | $59.41 | $60.04 | $59.34 | 12,793,956 |
2021-12-29 | $59.58 | $59.62 | $59.18 | $59.42 | $58.72 | 12,123,591 |
2021-12-28 | $59.87 | $59.91 | $59.64 | $59.64 | $58.94 | 9,105,583 |
2021-12-27 | $59.56 | $59.90 | $59.56 | $59.86 | $59.16 | 11,119,633 |
2021-12-23 | $59.34 | $59.65 | $59.15 | $59.55 | $58.85 | 10,369,952 |
2021-12-22 | $58.79 | $59.27 | $58.66 | $59.27 | $58.58 | 13,334,813 |
2021-12-21 | $58.43 | $58.95 | $58.41 | $58.93 | $58.24 | 13,247,715 |
2021-12-20 | $57.98 | $58.03 | $57.61 | $57.97 | $57.29 | 23,920,115 |
2021-12-17 | $58.72 | $59.02 | $58.55 | $58.75 | $58.06 | 21,189,134 |
2021-12-16 | $59.45 | $59.72 | $58.99 | $59.11 | $58.42 | 23,958,589 |
2021-12-15 | $58.87 | $59.10 | $58.25 | $59.03 | $58.34 | 27,388,196 |
2021-12-14 | $58.98 | $59.34 | $58.93 | $59.17 | $58.48 | 23,744,757 |
2021-12-13 | $59.80 | $59.84 | $59.17 | $59.30 | $58.61 | 15,173,922 |
2021-12-10 | $61.52 | $61.67 | $61.39 | $61.62 | $59.53 | 10,928,959 |
2021-12-09 | $61.67 | $61.85 | $61.46 | $61.52 | $59.44 | 13,128,230 |
2021-12-08 | $61.62 | $62.00 | $61.49 | $61.90 | $59.80 | 16,787,283 |
2021-12-07 | $61.39 | $61.64 | $61.33 | $61.60 | $59.51 | 12,869,529 |
2021-12-06 | $60.15 | $60.70 | $59.92 | $60.68 | $58.62 | 15,232,458 |
2021-12-03 | $60.94 | $61.04 | $59.94 | $60.21 | $58.17 | 19,142,314 |
2021-12-02 | $60.94 | $61.37 | $60.65 | $60.98 | $58.91 | 19,513,893 |
2021-12-01 | $60.98 | $61.40 | $60.23 | $60.25 | $58.21 | 18,480,084 |
2021-11-30 | $60.15 | $60.45 | $59.47 | $60.12 | $58.08 | 18,726,238 |
2021-11-29 | $60.45 | $60.45 | $59.91 | $60.10 | $58.06 | 18,553,000 |
2021-11-26 | $60.28 | $60.30 | $59.60 | $59.91 | $57.88 | 10,559,944 |
2021-11-24 | $61.64 | $61.92 | $61.49 | $61.89 | $59.79 | 9,677,847 |
2021-11-23 | $62.04 | $62.27 | $61.72 | $61.99 | $59.89 | 12,800,015 |
2021-11-22 | $62.43 | $62.59 | $62.01 | $62.01 | $59.91 | 9,701,213 |
2021-11-19 | $62.73 | $62.89 | $62.50 | $62.54 | $60.42 | 9,704,339 |
2021-11-18 | $62.76 | $62.78 | $62.34 | $62.63 | $60.51 | 9,674,676 |
2021-11-17 | $63.71 | $63.72 | $63.15 | $63.31 | $61.16 | 12,708,588 |
2021-11-16 | $63.71 | $63.80 | $63.45 | $63.65 | $61.49 | 10,370,577 |
2021-11-15 | $63.99 | $64.02 | $63.59 | $63.65 | $61.49 | 10,626,201 |
2021-11-12 | $63.64 | $63.89 | $63.54 | $63.83 | $61.67 | 9,693,753 |
2021-11-11 | $63.40 | $63.78 | $63.38 | $63.64 | $61.48 | 8,243,138 |
2021-11-10 | $62.97 | $63.24 | $62.44 | $62.64 | $60.52 | 9,864,568 |
2021-11-09 | $63.15 | $63.34 | $62.77 | $62.88 | $60.75 | 10,498,796 |
2021-11-08 | $62.95 | $63.15 | $62.88 | $63.11 | $60.97 | 6,044,496 |
2021-11-05 | $62.78 | $62.78 | $62.31 | $62.54 | $60.42 | 9,031,054 |
2021-11-04 | $62.78 | $62.82 | $62.35 | $62.57 | $60.45 | 7,633,564 |
2021-11-03 | $62.30 | $62.79 | $62.09 | $62.69 | $60.57 | 10,048,348 |
2021-11-02 | $62.51 | $62.52 | $62.30 | $62.37 | $60.26 | 6,397,165 |
2021-11-01 | $62.43 | $62.93 | $62.38 | $62.93 | $60.80 | 10,008,720 |
2021-10-29 | $62.54 | $62.61 | $62.10 | $62.43 | $60.31 | 20,516,820 |
2021-10-28 | $62.98 | $63.24 | $62.79 | $63.24 | $61.10 | 16,116,752 |
2021-10-27 | $63.37 | $63.65 | $63.17 | $63.19 | $61.05 | 16,523,224 |
2021-10-26 | $64.18 | $64.26 | $63.59 | $63.65 | $61.49 | 30,801,521 |
2021-10-25 | $63.97 | $64.09 | $63.64 | $64.02 | $61.85 | 18,486,485 |
2021-10-22 | $63.87 | $64.15 | $63.45 | $63.66 | $61.50 | 21,719,492 |
2021-10-21 | $63.86 | $63.96 | $63.69 | $63.80 | $61.64 | 19,834,463 |
2021-10-20 | $64.46 | $64.46 | $64.17 | $64.35 | $62.17 | 10,446,540 |
2021-10-19 | $64.06 | $64.42 | $63.94 | $64.38 | $62.20 | 9,850,522 |
2021-10-18 | $63.35 | $63.76 | $63.29 | $63.58 | $61.43 | 9,842,904 |
2021-10-15 | $63.29 | $63.83 | $63.20 | $63.74 | $61.58 | 9,960,016 |
2021-10-14 | $63.08 | $63.15 | $62.75 | $62.95 | $60.82 | 8,180,496 |
2021-10-13 | $62.43 | $62.86 | $62.29 | $62.76 | $60.63 | 9,622,651 |
2021-10-12 | $62.22 | $62.33 | $61.86 | $61.88 | $59.78 | 9,487,407 |
2021-10-11 | $62.63 | $62.80 | $62.18 | $62.23 | $60.12 | 7,939,382 |
2021-10-08 | $62.27 | $62.44 | $62.12 | $62.32 | $60.21 | 9,871,760 |
2021-10-07 | $61.83 | $62.40 | $61.77 | $62.18 | $60.07 | 6,886,994 |
2021-10-06 | $60.38 | $61.01 | $60.26 | $60.98 | $58.91 | 15,059,457 |
2021-10-05 | $61.08 | $61.54 | $61.03 | $61.32 | $59.24 | 9,890,355 |
2021-10-04 | $61.32 | $61.35 | $60.49 | $60.88 | $58.82 | 13,522,856 |
2021-10-01 | $61.75 | $61.93 | $61.20 | $61.78 | $59.69 | 10,035,749 |
2021-09-30 | $62.00 | $62.22 | $61.66 | $61.76 | $59.67 | 9,830,832 |
2021-09-29 | $61.69 | $61.84 | $61.26 | $61.27 | $59.19 | 7,353,042 |
2021-09-28 | $62.27 | $62.38 | $61.65 | $61.85 | $59.75 | 11,831,406 |
2021-09-27 | $62.35 | $62.83 | $62.17 | $62.69 | $60.57 | 7,088,217 |
2021-09-24 | $62.39 | $62.50 | $62.26 | $62.29 | $60.18 | 11,633,301 |
2021-09-23 | $62.83 | $63.11 | $62.72 | $63.01 | $60.87 | 13,356,801 |
2021-09-22 | $62.33 | $62.97 | $62.33 | $62.55 | $60.43 | 14,831,103 |
2021-09-21 | $61.75 | $61.87 | $61.47 | $61.73 | $59.64 | 13,074,306 |
2021-09-20 | $61.43 | $61.80 | $60.80 | $61.33 | $59.25 | 15,844,985 |
2021-09-17 | $63.24 | $63.31 | $62.83 | $62.97 | $60.84 | 12,915,249 |
2021-09-16 | $63.07 | $63.28 | $62.84 | $63.24 | $61.10 | 11,830,258 |
2021-09-15 | $63.74 | $63.95 | $63.50 | $63.95 | $61.78 | 8,916,851 |
2021-09-14 | $64.26 | $64.32 | $63.77 | $63.92 | $61.75 | 12,927,524 |
2021-09-13 | $64.29 | $64.53 | $64.05 | $64.39 | $62.21 | 13,929,116 |
2021-09-10 | $64.74 | $64.79 | $64.17 | $64.19 | $62.01 | 7,840,678 |
2021-09-09 | $64.07 | $64.35 | $63.94 | $64.21 | $62.03 | 11,593,270 |
2021-09-08 | $64.85 | $64.85 | $64.17 | $64.28 | $62.10 | 10,225,019 |
2021-09-07 | $65.09 | $65.41 | $65.04 | $65.30 | $63.09 | 8,437,914 |
2021-09-03 | $64.77 | $65.02 | $64.72 | $64.93 | $62.73 | 6,469,979 |
2021-09-02 | $64.84 | $64.93 | $64.53 | $64.60 | $62.41 | 9,374,244 |
2021-09-01 | $64.53 | $65.13 | $64.50 | $64.94 | $62.74 | 9,174,234 |
2021-08-31 | $64.17 | $64.24 | $64.02 | $64.09 | $61.92 | 10,224,746 |
2021-08-30 | $63.22 | $63.37 | $62.98 | $63.24 | $61.10 | 5,632,814 |
2021-08-27 | $62.68 | $63.13 | $62.53 | $63.13 | $60.99 | 10,151,054 |
2021-08-26 | $62.53 | $62.59 | $62.26 | $62.31 | $60.20 | 7,447,508 |
2021-08-25 | $62.76 | $62.96 | $62.60 | $62.92 | $60.79 | 9,065,133 |
2021-08-24 | $62.34 | $62.86 | $62.32 | $62.78 | $60.65 | 10,701,483 |
2021-08-23 | $61.10 | $61.54 | $61.00 | $61.48 | $59.40 | 7,003,571 |
2021-08-20 | $60.08 | $60.63 | $60.07 | $60.55 | $58.50 | 9,203,508 |
2021-08-19 | $60.43 | $60.82 | $60.37 | $60.62 | $58.57 | 11,742,925 |
2021-08-18 | $61.97 | $62.21 | $61.58 | $61.61 | $59.52 | 12,243,865 |
2021-08-17 | $61.49 | $61.83 | $61.24 | $61.56 | $59.47 | 12,787,824 |
2021-08-16 | $62.72 | $62.72 | $62.38 | $62.68 | $60.56 | 12,686,997 |
2021-08-13 | $63.12 | $63.22 | $62.82 | $63.22 | $61.08 | 5,740,017 |
2021-08-12 | $63.44 | $63.45 | $63.16 | $63.39 | $61.24 | 10,845,714 |
2021-08-11 | $64.10 | $64.10 | $63.62 | $63.90 | $61.73 | 10,941,308 |
2021-08-10 | $63.93 | $63.94 | $63.64 | $63.78 | $61.62 | 6,651,181 |
2021-08-09 | $63.78 | $63.93 | $63.66 | $63.69 | $61.53 | 7,499,947 |
2021-08-06 | $63.84 | $63.85 | $63.40 | $63.55 | $61.40 | 8,748,673 |
2021-08-05 | $64.10 | $64.29 | $64.03 | $64.07 | $61.90 | 5,735,873 |
2021-08-04 | $64.31 | $64.56 | $64.04 | $64.17 | $62.00 | 7,003,541 |
2021-08-03 | $63.54 | $63.92 | $63.28 | $63.91 | $61.74 | 6,194,250 |
2021-08-02 | $63.69 | $63.95 | $63.55 | $63.63 | $61.47 | 7,577,567 |
2021-07-30 | $63.04 | $63.50 | $63.00 | $63.21 | $61.07 | 18,856,975 |
2021-07-29 | $63.96 | $63.99 | $63.54 | $63.77 | $61.61 | 13,168,227 |
2021-07-28 | $62.60 | $63.55 | $62.43 | $63.50 | $61.35 | 19,015,064 |
2021-07-27 | $61.90 | $62.03 | $61.20 | $61.94 | $59.84 | 22,417,896 |
2021-07-26 | $63.01 | $63.41 | $62.89 | $63.16 | $61.02 | 13,256,488 |
2021-07-23 | $64.42 | $64.44 | $63.88 | $64.23 | $62.05 | 7,167,358 |
2021-07-22 | $65.17 | $65.17 | $64.81 | $65.11 | $62.90 | 6,022,298 |
2021-07-21 | $64.30 | $64.98 | $64.17 | $64.98 | $62.78 | 7,512,825 |
2021-07-20 | $64.08 | $64.70 | $63.88 | $64.55 | $62.36 | 17,931,824 |
2021-07-19 | $64.40 | $64.45 | $64.00 | $64.35 | $62.17 | 10,685,415 |
2021-07-16 | $65.97 | $66.02 | $65.27 | $65.37 | $63.15 | 7,345,279 |
2021-07-15 | $65.96 | $66.19 | $65.71 | $65.88 | $63.65 | 6,240,767 |
2021-07-14 | $66.06 | $66.06 | $65.56 | $65.71 | $63.48 | 9,658,041 |
2021-07-13 | $65.48 | $65.78 | $65.38 | $65.42 | $63.20 | 8,134,627 |
2021-07-12 | $65.12 | $65.43 | $64.98 | $65.42 | $63.20 | 11,126,659 |
2021-07-09 | $64.91 | $65.31 | $64.78 | $65.30 | $63.09 | 13,486,744 |
2021-07-08 | $64.19 | $64.48 | $64.01 | $64.29 | $62.11 | 10,570,712 |
2021-07-07 | $65.91 | $65.96 | $65.28 | $65.57 | $63.35 | 6,158,094 |
2021-07-06 | $65.94 | $66.01 | $65.33 | $65.52 | $63.30 | 6,303,015 |
2021-07-02 | $66.49 | $66.68 | $66.27 | $66.68 | $64.42 | 6,448,232 |
2021-07-01 | $67.04 | $67.13 | $66.34 | $66.67 | $64.41 | 7,807,020 |
2021-06-30 | $66.97 | $67.20 | $66.90 | $66.99 | $64.72 | 9,768,576 |
2021-06-29 | $67.01 | $67.46 | $66.87 | $67.46 | $65.17 | 5,432,780 |
2021-06-28 | $67.37 | $67.54 | $67.28 | $67.48 | $65.19 | 8,560,667 |
2021-06-25 | $67.44 | $67.52 | $67.14 | $67.37 | $65.09 | 9,142,686 |
2021-06-24 | $66.72 | $66.96 | $66.63 | $66.89 | $64.62 | 7,899,258 |
2021-06-23 | $66.43 | $66.74 | $66.27 | $66.31 | $64.06 | 6,127,705 |
2021-06-22 | $65.70 | $66.00 | $65.48 | $65.92 | $63.69 | 5,296,706 |
2021-06-21 | $65.82 | $66.19 | $65.54 | $66.17 | $63.93 | 9,682,755 |
2021-06-18 | $66.06 | $66.18 | $65.75 | $65.82 | $63.59 | 12,124,166 |
2021-06-17 | $66.28 | $66.56 | $66.11 | $66.36 | $64.11 | 8,381,691 |
2021-06-16 | $66.77 | $66.91 | $65.69 | $65.94 | $63.71 | 11,125,210 |
2021-06-15 | $67.15 | $67.15 | $66.72 | $66.86 | $64.59 | 8,190,818 |
2021-06-14 | $67.11 | $67.40 | $67.05 | $67.32 | $65.04 | 8,018,085 |
2021-06-11 | $67.23 | $67.23 | $66.87 | $67.08 | $64.81 | 4,338,873 |
2021-06-10 | $67.07 | $67.40 | $66.99 | $67.31 | $65.03 | 8,145,984 |
2021-06-09 | $67.37 | $67.54 | $67.20 | $67.23 | $64.50 | 7,150,115 |
2021-06-08 | $67.50 | $67.54 | $67.22 | $67.40 | $64.66 | 6,844,325 |
2021-06-07 | $67.72 | $67.77 | $67.43 | $67.74 | $64.99 | 5,308,708 |
2021-06-04 | $67.84 | $68.04 | $67.78 | $68.04 | $65.28 | 8,279,688 |
2021-06-03 | $67.44 | $67.63 | $67.26 | $67.38 | $64.64 | 5,166,249 |
2021-06-02 | $67.87 | $68.15 | $67.73 | $68.14 | $65.37 | 5,646,865 |
2021-06-01 | $68.18 | $68.18 | $67.78 | $68.00 | $65.24 | 9,584,208 |
2021-05-28 | $66.37 | $66.79 | $66.34 | $66.65 | $63.94 | 9,569,833 |
2021-05-27 | $66.31 | $66.41 | $66.10 | $66.24 | $63.55 | 9,310,595 |
2021-05-26 | $65.91 | $66.23 | $65.89 | $66.20 | $63.51 | 6,741,442 |
2021-05-25 | $65.83 | $65.94 | $65.55 | $65.67 | $63.00 | 6,991,605 |
2021-05-24 | $64.82 | $65.18 | $64.67 | $65.04 | $62.40 | 5,377,257 |
2021-05-21 | $65.14 | $65.15 | $64.34 | $64.48 | $61.86 | 6,345,226 |
2021-05-20 | $64.93 | $65.29 | $64.87 | $65.17 | $62.52 | 5,957,604 |
2021-05-19 | $64.19 | $65.03 | $64.14 | $64.80 | $62.17 | 11,155,591 |
2021-05-18 | $64.99 | $65.31 | $64.88 | $64.99 | $62.35 | 5,329,239 |
2021-05-17 | $63.75 | $64.12 | $63.62 | $64.11 | $61.51 | 6,053,405 |
2021-05-14 | $63.84 | $64.31 | $63.68 | $64.20 | $61.59 | 9,890,811 |
2021-05-13 | $63.38 | $63.71 | $62.81 | $63.17 | $60.61 | 10,868,955 |
2021-05-12 | $63.88 | $64.15 | $63.10 | $63.19 | $60.62 | 11,371,787 |
2021-05-11 | $64.02 | $65.06 | $64.02 | $64.99 | $62.35 | 7,587,405 |
2021-05-10 | $66.10 | $66.14 | $65.19 | $65.22 | $62.57 | 11,257,449 |
2021-05-07 | $66.08 | $66.63 | $66.00 | $66.38 | $63.69 | 7,400,249 |
2021-05-06 | $65.36 | $65.66 | $65.16 | $65.65 | $62.99 | 7,306,997 |
2021-05-05 | $65.01 | $65.20 | $64.95 | $65.03 | $62.39 | 8,576,887 |
2021-05-04 | $64.93 | $65.00 | $64.24 | $64.73 | $62.10 | 8,029,317 |
2021-05-03 | $65.37 | $65.76 | $65.20 | $65.47 | $62.81 | 8,251,352 |
2021-04-30 | $65.86 | $65.95 | $65.33 | $65.47 | $62.81 | 11,882,927 |
2021-04-29 | $66.95 | $66.98 | $66.09 | $66.58 | $63.88 | 6,384,744 |
2021-04-28 | $66.55 | $67.03 | $66.36 | $66.75 | $64.04 | 7,263,004 |
2021-04-27 | $66.28 | $66.47 | $66.17 | $66.27 | $63.58 | 8,437,540 |
2021-04-26 | $66.09 | $66.33 | $65.98 | $66.25 | $63.56 | 7,266,013 |
2021-04-23 | $65.84 | $66.19 | $65.80 | $66.13 | $63.45 | 7,648,260 |
2021-04-22 | $65.48 | $65.60 | $64.99 | $65.22 | $62.57 | 9,543,866 |
2021-04-21 | $64.78 | $65.49 | $64.62 | $65.48 | $62.82 | 6,716,940 |
2021-04-20 | $65.47 | $65.58 | $64.84 | $65.03 | $62.39 | 14,518,790 |
2021-04-19 | $65.60 | $65.73 | $65.30 | $65.51 | $62.85 | 12,724,354 |
2021-04-16 | $65.68 | $65.79 | $65.39 | $65.69 | $63.02 | 8,243,433 |
2021-04-15 | $65.43 | $65.56 | $65.25 | $65.51 | $62.85 | 7,024,564 |
2021-04-14 | $65.15 | $65.27 | $64.83 | $64.95 | $62.31 | 10,491,661 |
2021-04-13 | $64.31 | $64.80 | $64.24 | $64.59 | $61.97 | 7,555,384 |
2021-04-12 | $64.30 | $64.39 | $64.11 | $64.35 | $61.74 | 7,933,153 |
2021-04-09 | $64.66 | $64.75 | $64.54 | $64.75 | $62.12 | 9,858,493 |
2021-04-08 | $65.39 | $65.56 | $65.21 | $65.30 | $62.65 | 7,486,212 |
2021-04-07 | $64.76 | $64.90 | $64.48 | $64.72 | $62.09 | 8,050,204 |
2021-04-06 | $65.25 | $65.86 | $65.12 | $65.60 | $62.94 | 9,375,398 |
2021-04-05 | $65.37 | $65.41 | $65.07 | $65.25 | $62.60 | 8,061,398 |
2021-04-01 | $65.30 | $65.39 | $64.93 | $65.07 | $62.43 | 20,327,956 |
2021-03-31 | $64.02 | $64.59 | $64.01 | $64.36 | $61.75 | 14,865,937 |
2021-03-30 | $63.82 | $64.18 | $63.62 | $64.07 | $61.47 | 16,389,280 |
2021-03-29 | $63.74 | $64.08 | $63.52 | $63.83 | $61.24 | 11,887,869 |
2021-03-26 | $63.29 | $64.25 | $62.94 | $64.24 | $61.63 | 17,456,077 |
2021-03-25 | $62.28 | $62.85 | $62.22 | $62.71 | $60.16 | 27,291,289 |
2021-03-24 | $63.48 | $63.53 | $62.41 | $62.41 | $59.88 | 17,763,503 |
2021-03-23 | $64.27 | $64.43 | $63.78 | $63.84 | $61.25 | 8,836,757 |
2021-03-22 | $64.84 | $65.22 | $64.62 | $65.04 | $62.40 | 7,609,807 |
2021-03-19 | $64.57 | $65.19 | $64.34 | $65.16 | $62.51 | 12,445,709 |
2021-03-18 | $65.05 | $65.22 | $64.41 | $64.49 | $61.87 | 9,536,678 |
2021-03-17 | $64.74 | $65.89 | $64.61 | $65.58 | $62.92 | 12,020,894 |
2021-03-16 | $65.53 | $65.78 | $65.27 | $65.56 | $62.90 | 11,746,541 |
2021-03-15 | $64.80 | $65.27 | $64.65 | $65.24 | $62.59 | 7,340,867 |
2021-03-12 | $64.92 | $65.09 | $64.62 | $65.07 | $62.43 | 10,825,774 |
2021-03-11 | $65.69 | $66.24 | $65.38 | $66.21 | $63.52 | 11,284,641 |
2021-03-10 | $64.73 | $64.73 | $63.90 | $64.25 | $61.64 | 12,224,750 |
2021-03-09 | $63.96 | $64.75 | $63.91 | $64.43 | $61.81 | 13,426,891 |
2021-03-08 | $63.68 | $63.92 | $63.03 | $63.18 | $60.62 | 13,326,288 |
2021-03-05 | $65.10 | $65.10 | $63.62 | $64.84 | $62.21 | 36,222,547 |
2021-03-04 | $65.44 | $65.76 | $63.89 | $64.24 | $61.63 | 19,443,109 |
2021-03-03 | $66.25 | $66.42 | $65.43 | $65.68 | $63.01 | 14,066,622 |
2021-03-02 | $66.06 | $66.11 | $65.57 | $65.78 | $63.11 | 11,890,428 |
2021-03-01 | $66.01 | $66.62 | $65.87 | $66.44 | $63.74 | 10,935,877 |
2021-02-26 | $65.17 | $65.20 | $64.32 | $64.73 | $62.10 | 21,403,319 |
2021-02-25 | $67.03 | $67.23 | $65.42 | $65.56 | $62.90 | 18,574,835 |
2021-02-24 | $66.35 | $67.04 | $65.94 | $67.01 | $64.29 | 11,104,029 |
2021-02-23 | $66.71 | $67.65 | $65.95 | $67.42 | $64.68 | 12,039,835 |
2021-02-22 | $67.36 | $67.72 | $67.03 | $67.08 | $64.36 | 15,085,108 |
2021-02-19 | $69.06 | $69.40 | $68.85 | $69.05 | $66.25 | 6,761,444 |
2021-02-18 | $68.45 | $68.64 | $67.92 | $68.59 | $65.81 | 8,124,123 |
2021-02-17 | $69.38 | $69.54 | $69.05 | $69.45 | $66.63 | 8,247,524 |
2021-02-16 | $69.68 | $69.87 | $69.28 | $69.46 | $66.64 | 6,599,666 |
2021-02-12 | $68.91 | $69.48 | $68.82 | $69.27 | $66.46 | 5,292,896 |
2021-02-11 | $69.10 | $69.48 | $68.96 | $69.17 | $66.36 | 9,896,403 |
2021-02-10 | $68.84 | $68.92 | $68.06 | $68.48 | $65.70 | 6,504,905 |
2021-02-09 | $67.56 | $68.30 | $67.55 | $68.24 | $65.47 | 5,082,097 |
2021-02-08 | $67.18 | $67.67 | $67.18 | $67.58 | $64.84 | 7,104,215 |
2021-02-05 | $67.13 | $67.43 | $66.88 | $67.39 | $64.65 | 6,522,095 |
2021-02-04 | $66.73 | $66.89 | $66.30 | $66.88 | $64.17 | 16,071,029 |
2021-02-03 | $66.95 | $67.05 | $66.60 | $66.87 | $64.16 | 8,718,704 |
2021-02-02 | $66.59 | $66.63 | $66.25 | $66.53 | $63.83 | 8,269,127 |
2021-02-01 | $65.22 | $65.71 | $64.90 | $65.62 | $62.96 | 16,554,777 |
2021-01-29 | $64.39 | $64.53 | $63.59 | $63.83 | $61.24 | 21,854,420 |
2021-01-28 | $64.87 | $65.74 | $64.75 | $65.53 | $62.87 | 9,240,979 |
2021-01-27 | $65.52 | $65.75 | $65.00 | $65.07 | $62.43 | 12,645,350 |
2021-01-26 | $66.84 | $66.97 | $66.53 | $66.86 | $64.15 | 8,117,791 |
2021-01-25 | $67.52 | $67.60 | $66.68 | $67.34 | $64.61 | 17,046,113 |
2021-01-22 | $66.50 | $66.99 | $66.45 | $66.85 | $64.14 | 13,826,217 |
2021-01-21 | $67.48 | $67.56 | $67.12 | $67.46 | $64.72 | 17,494,209 |
2021-01-20 | $67.19 | $67.31 | $66.92 | $67.23 | $64.50 | 10,374,827 |
2021-01-19 | $66.44 | $66.47 | $65.98 | $66.07 | $63.39 | 16,378,940 |
2021-01-15 | $65.35 | $65.48 | $64.94 | $65.13 | $62.49 | 8,815,859 |
2021-01-14 | $66.18 | $66.44 | $65.97 | $66.01 | $63.33 | 12,452,644 |
2021-01-13 | $65.42 | $65.72 | $65.09 | $65.40 | $62.75 | 18,340,936 |
2021-01-12 | $65.03 | $65.39 | $64.87 | $65.27 | $62.62 | 46,709,955 |
2021-01-11 | $64.65 | $64.97 | $64.58 | $64.67 | $62.04 | 9,410,171 |
2021-01-08 | $65.04 | $65.58 | $64.66 | $65.54 | $62.88 | 19,814,220 |
2021-01-07 | $63.73 | $63.95 | $63.43 | $63.92 | $61.33 | 9,154,155 |
2021-01-06 | $63.42 | $64.14 | $63.24 | $63.42 | $60.85 | 17,275,609 |
2021-01-05 | $63.01 | $63.94 | $63.01 | $63.89 | $61.30 | 16,305,904 |
2021-01-04 | $63.20 | $63.41 | $62.27 | $62.54 | $60.00 | 17,413,969 |
2020-12-31 | $62.43 | $62.43 | $61.71 | $62.04 | $59.52 | 13,455,251 |
2020-12-30 | $62.05 | $62.30 | $61.97 | $62.10 | $59.58 | 9,905,955 |
2020-12-29 | $61.01 | $61.37 | $60.94 | $61.29 | $58.80 | 7,964,953 |
2020-12-28 | $60.59 | $60.67 | $60.36 | $60.50 | $58.04 | 9,464,940 |
2020-12-24 | $60.36 | $60.50 | $59.98 | $60.32 | $57.87 | 9,684,127 |
2020-12-23 | $60.47 | $60.60 | $60.34 | $60.49 | $58.03 | 10,385,045 |
2020-12-22 | $60.15 | $60.19 | $59.76 | $59.90 | $57.47 | 9,486,101 |
2020-12-21 | $59.90 | $60.57 | $59.86 | $60.33 | $57.88 | 9,938,721 |
2020-12-18 | $61.23 | $61.28 | $61.02 | $61.14 | $58.66 | 11,228,524 |
2020-12-17 | $61.29 | $61.36 | $61.13 | $61.34 | $58.85 | 8,144,737 |
2020-12-16 | $60.76 | $61.02 | $60.64 | $60.88 | $58.41 | 10,846,939 |
2020-12-15 | $60.24 | $60.67 | $60.08 | $60.65 | $58.19 | 12,538,064 |
2020-12-14 | $60.44 | $60.46 | $59.97 | $59.99 | $57.55 | 10,079,160 |
2020-12-11 | $61.04 | $61.19 | $60.85 | $61.01 | $57.84 | 7,407,514 |
2020-12-10 | $60.55 | $61.45 | $60.53 | $61.40 | $58.21 | 7,442,013 |
2020-12-09 | $61.31 | $61.31 | $60.33 | $60.64 | $57.49 | 12,641,471 |
2020-12-08 | $60.99 | $61.11 | $60.82 | $61.09 | $57.91 | 10,209,387 |
2020-12-07 | $61.01 | $61.26 | $60.86 | $61.07 | $57.89 | 8,323,718 |
2020-12-04 | $60.95 | $61.11 | $60.84 | $61.11 | $57.93 | 8,421,953 |
2020-12-03 | $60.40 | $60.79 | $60.35 | $60.48 | $57.33 | 11,115,909 |
2020-12-02 | $59.64 | $59.97 | $59.43 | $59.87 | $56.76 | 8,991,405 |
2020-12-01 | $59.60 | $59.94 | $59.32 | $59.76 | $56.65 | 12,791,501 |
2020-11-30 | $59.26 | $59.30 | $58.56 | $58.62 | $55.57 | 18,886,094 |
2020-11-27 | $59.95 | $60.23 | $59.93 | $60.10 | $56.97 | 4,188,767 |
2020-11-25 | $59.25 | $59.54 | $59.08 | $59.53 | $56.43 | 12,378,690 |
2020-11-24 | $59.46 | $59.82 | $59.17 | $59.82 | $56.71 | 9,681,679 |
2020-11-23 | $59.46 | $59.48 | $58.84 | $58.99 | $55.92 | 8,461,593 |
2020-11-20 | $58.65 | $58.99 | $58.60 | $58.80 | $55.74 | 8,105,745 |
2020-11-19 | $58.13 | $58.59 | $58.01 | $58.51 | $55.47 | 14,124,006 |
2020-11-18 | $58.80 | $58.81 | $58.37 | $58.39 | $55.35 | 8,584,272 |
2020-11-17 | $58.27 | $58.69 | $58.17 | $58.54 | $55.49 | 9,881,389 |
2020-11-16 | $58.51 | $58.77 | $58.40 | $58.60 | $55.55 | 11,209,716 |
2020-11-13 | $57.73 | $57.91 | $57.47 | $57.85 | $54.84 | 12,477,430 |
2020-11-12 | $57.61 | $57.81 | $56.92 | $57.06 | $54.09 | 15,836,079 |
2020-11-11 | $57.06 | $57.56 | $56.95 | $57.48 | $54.49 | 12,125,250 |
2020-11-10 | $57.55 | $57.67 | $56.87 | $57.15 | $54.18 | 15,631,527 |
2020-11-09 | $59.17 | $59.21 | $57.73 | $57.79 | $54.78 | 27,904,300 |
2020-11-06 | $56.97 | $57.50 | $56.84 | $57.33 | $54.35 | 29,105,878 |
2020-11-05 | $57.00 | $57.27 | $56.56 | $57.08 | $54.11 | 19,979,229 |
2020-11-04 | $55.17 | $56.30 | $55.07 | $56.11 | $53.19 | 21,707,900 |
2020-11-03 | $54.30 | $54.59 | $54.11 | $54.48 | $51.65 | 18,705,073 |
2020-11-02 | $54.05 | $54.20 | $53.75 | $54.20 | $51.38 | 11,552,756 |
2020-10-30 | $53.71 | $53.78 | $53.18 | $53.47 | $50.69 | 14,455,941 |
2020-10-29 | $53.81 | $54.31 | $53.62 | $54.11 | $51.29 | 10,696,701 |
2020-10-28 | $54.08 | $54.14 | $53.57 | $53.64 | $50.85 | 18,002,556 |
2020-10-27 | $54.83 | $55.08 | $54.67 | $54.96 | $52.10 | 11,950,285 |
2020-10-26 | $54.78 | $55.07 | $54.26 | $54.72 | $51.87 | 17,959,604 |
2020-10-23 | $55.21 | $55.45 | $54.95 | $55.42 | $52.54 | 17,449,080 |
2020-10-22 | $55.23 | $55.29 | $54.88 | $55.13 | $52.26 | 32,072,525 |
2020-10-21 | $55.07 | $55.45 | $55.00 | $55.19 | $52.32 | 40,663,108 |
2020-10-20 | $54.65 | $55.23 | $54.65 | $54.98 | $52.12 | 29,364,852 |
2020-10-19 | $54.62 | $54.84 | $54.22 | $54.36 | $51.53 | 9,862,088 |
2020-10-16 | $54.47 | $54.61 | $54.29 | $54.47 | $51.64 | 6,997,595 |
2020-10-15 | $53.89 | $54.33 | $53.82 | $54.24 | $51.42 | 8,764,207 |
2020-10-14 | $55.00 | $55.13 | $54.64 | $54.67 | $51.83 | 8,262,670 |
2020-10-13 | $55.06 | $55.08 | $54.73 | $55.01 | $52.15 | 6,294,542 |
2020-10-12 | $55.07 | $55.37 | $54.95 | $55.26 | $52.39 | 6,013,160 |
2020-10-09 | $54.57 | $54.96 | $54.45 | $54.86 | $52.01 | 6,467,469 |
2020-10-08 | $54.22 | $54.51 | $54.10 | $54.44 | $51.61 | 4,867,583 |
2020-10-07 | $53.94 | $54.18 | $53.79 | $54.02 | $51.21 | 8,270,808 |
2020-10-06 | $53.57 | $53.86 | $53.29 | $53.43 | $50.65 | 9,405,930 |
2020-10-05 | $52.95 | $53.38 | $52.95 | $53.35 | $50.57 | 6,084,379 |
2020-10-02 | $52.47 | $53.12 | $52.43 | $52.65 | $49.91 | 7,253,117 |
2020-10-01 | $53.17 | $53.32 | $52.86 | $53.30 | $50.53 | 11,458,133 |
2020-09-30 | $52.37 | $52.92 | $52.34 | $52.80 | $50.05 | 20,702,566 |
2020-09-29 | $51.86 | $52.14 | $51.80 | $51.99 | $49.29 | 6,596,443 |
2020-09-28 | $52.08 | $52.20 | $51.74 | $51.97 | $49.27 | 7,858,579 |
2020-09-25 | $50.88 | $51.38 | $50.60 | $51.35 | $48.68 | 11,526,314 |
2020-09-24 | $50.84 | $51.68 | $50.77 | $51.36 | $48.69 | 12,281,074 |
2020-09-23 | $52.26 | $52.35 | $51.54 | $51.56 | $48.88 | 16,558,490 |
2020-09-22 | $52.61 | $52.64 | $52.00 | $52.43 | $49.70 | 8,477,512 |
2020-09-21 | $52.42 | $52.88 | $52.00 | $52.87 | $50.12 | 11,742,615 |
2020-09-18 | $53.81 | $53.85 | $53.27 | $53.31 | $50.54 | 7,297,701 |
2020-09-17 | $53.34 | $53.82 | $53.28 | $53.76 | $50.96 | 7,486,169 |
2020-09-16 | $54.18 | $54.38 | $53.92 | $53.92 | $51.11 | 8,113,164 |
2020-09-15 | $54.11 | $54.18 | $53.92 | $54.03 | $51.22 | 7,407,124 |
2020-09-14 | $53.31 | $53.55 | $53.24 | $53.47 | $50.69 | 9,214,039 |
2020-09-11 | $52.79 | $52.97 | $52.34 | $52.59 | $49.85 | 10,778,070 |
2020-09-10 | $53.02 | $53.09 | $52.11 | $52.12 | $49.41 | 12,825,315 |
2020-09-09 | $52.71 | $53.06 | $52.59 | $52.91 | $50.16 | 13,354,983 |
2020-09-08 | $52.19 | $52.65 | $52.02 | $52.23 | $49.51 | 14,090,880 |
2020-09-04 | $53.18 | $53.49 | $52.22 | $53.11 | $50.35 | 14,228,748 |
2020-09-03 | $53.76 | $53.81 | $52.72 | $53.08 | $50.32 | 14,704,077 |
2020-09-02 | $54.26 | $54.26 | $53.56 | $54.06 | $51.25 | 20,903,087 |
2020-09-01 | $53.82 | $54.23 | $53.76 | $54.23 | $51.41 | 15,796,766 |
2020-08-31 | $53.50 | $53.50 | $52.96 | $53.30 | $50.53 | 13,934,703 |
2020-08-28 | $54.07 | $54.47 | $53.93 | $54.44 | $51.61 | 10,399,991 |
2020-08-27 | $54.31 | $54.32 | $53.50 | $53.74 | $50.94 | 9,176,018 |
2020-08-26 | $54.06 | $54.24 | $53.99 | $54.17 | $51.35 | 10,617,741 |
2020-08-25 | $53.70 | $54.09 | $53.59 | $54.08 | $51.27 | 13,179,966 |
2020-08-24 | $53.70 | $53.74 | $53.31 | $53.51 | $50.73 | 9,810,749 |
2020-08-21 | $52.57 | $52.94 | $52.37 | $52.89 | $50.14 | 7,239,284 |
2020-08-20 | $51.92 | $52.64 | $51.84 | $52.64 | $49.90 | 8,319,949 |
2020-08-19 | $53.35 | $53.36 | $52.83 | $52.87 | $50.12 | 10,950,358 |
2020-08-18 | $53.47 | $53.56 | $53.08 | $53.51 | $50.73 | 12,395,716 |
2020-08-17 | $53.28 | $53.54 | $53.17 | $53.51 | $50.73 | 7,878,427 |
2020-08-14 | $52.79 | $52.94 | $52.76 | $52.91 | $50.16 | 7,796,463 |
2020-08-13 | $53.05 | $53.14 | $52.74 | $52.95 | $50.20 | 5,825,208 |
2020-08-12 | $52.98 | $53.28 | $52.86 | $53.13 | $50.37 | 11,720,761 |
2020-08-11 | $52.94 | $53.05 | $52.42 | $52.48 | $49.75 | 8,277,545 |
2020-08-10 | $52.56 | $52.71 | $52.23 | $52.65 | $49.91 | 11,232,007 |
2020-08-07 | $52.62 | $52.78 | $52.20 | $52.50 | $49.77 | 8,017,278 |
2020-08-06 | $53.21 | $53.53 | $53.02 | $53.51 | $50.73 | 6,552,426 |
2020-08-05 | $53.25 | $53.59 | $53.19 | $53.36 | $50.58 | 7,369,248 |
2020-08-04 | $52.29 | $52.74 | $52.29 | $52.70 | $49.96 | 13,229,145 |
2020-08-03 | $51.90 | $52.16 | $51.85 | $52.09 | $49.38 | 10,399,488 |
2020-07-31 | $52.10 | $52.11 | $51.30 | $51.71 | $49.02 | 15,724,627 |
2020-07-30 | $52.06 | $52.22 | $51.56 | $52.04 | $49.33 | 9,017,639 |
2020-07-29 | $52.34 | $52.79 | $52.31 | $52.66 | $49.92 | 12,395,091 |
2020-07-28 | $52.16 | $52.20 | $51.77 | $51.79 | $49.10 | 8,809,247 |
2020-07-27 | $51.87 | $52.31 | $51.73 | $52.27 | $49.55 | 9,978,483 |
2020-07-24 | $51.04 | $51.53 | $50.92 | $51.49 | $48.81 | 8,919,323 |
2020-07-23 | $51.95 | $52.15 | $51.33 | $51.56 | $48.88 | 9,265,443 |
2020-07-22 | $52.14 | $52.17 | $51.68 | $51.96 | $49.26 | 9,986,102 |
2020-07-21 | $52.45 | $52.49 | $52.14 | $52.16 | $49.45 | 11,759,676 |
2020-07-20 | $51.29 | $51.73 | $51.15 | $51.66 | $48.97 | 5,657,063 |
2020-07-17 | $51.06 | $51.09 | $50.76 | $50.97 | $48.32 | 8,458,795 |
2020-07-16 | $50.45 | $50.76 | $50.40 | $50.71 | $48.07 | 8,877,438 |
2020-07-15 | $51.58 | $51.67 | $51.23 | $51.42 | $48.74 | 12,831,700 |
2020-07-14 | $50.61 | $51.40 | $50.48 | $51.26 | $48.59 | 12,291,400 |
2020-07-13 | $51.82 | $52.22 | $51.09 | $51.19 | $48.53 | 15,173,271 |
2020-07-10 | $51.45 | $51.51 | $51.14 | $51.46 | $48.78 | 9,787,425 |
2020-07-09 | $52.23 | $52.34 | $51.37 | $51.74 | $49.05 | 14,527,400 |
2020-07-08 | $51.20 | $51.83 | $51.16 | $51.78 | $49.09 | 10,286,543 |
2020-07-07 | $50.77 | $51.09 | $50.53 | $50.53 | $47.90 | 8,617,924 |
2020-07-06 | $50.98 | $51.42 | $50.95 | $51.40 | $48.73 | 11,195,230 |
2020-07-02 | $49.26 | $49.60 | $49.11 | $49.31 | $46.74 | 11,939,654 |
2020-07-01 | $47.95 | $48.38 | $47.91 | $48.22 | $45.71 | 19,091,200 |
2020-06-30 | $47.73 | $47.79 | $47.41 | $47.60 | $45.12 | 35,392,806 |
2020-06-29 | $47.63 | $47.85 | $47.34 | $47.84 | $45.35 | 10,587,041 |
2020-06-26 | $48.02 | $48.05 | $47.39 | $47.62 | $45.14 | 13,804,744 |
2020-06-25 | $47.79 | $48.18 | $47.65 | $48.15 | $45.64 | 11,236,888 |
2020-06-24 | $48.37 | $48.53 | $47.63 | $47.95 | $45.46 | 14,588,709 |
2020-06-23 | $48.71 | $48.91 | $48.56 | $48.58 | $46.05 | 11,421,004 |
2020-06-22 | $47.92 | $48.28 | $47.82 | $48.17 | $45.66 | 14,213,061 |
2020-06-19 | $48.22 | $48.22 | $47.41 | $47.59 | $45.11 | 19,001,726 |
2020-06-18 | $47.45 | $47.78 | $47.45 | $47.56 | $45.09 | 8,970,036 |
2020-06-17 | $47.51 | $47.76 | $47.41 | $47.54 | $45.07 | 18,088,618 |
2020-06-16 | $47.96 | $47.96 | $46.77 | $47.10 | $44.65 | 25,653,034 |
2020-06-15 | $46.02 | $47.06 | $45.88 | $46.79 | $44.36 | 15,965,704 |
2020-06-12 | $47.83 | $47.94 | $46.99 | $47.68 | $44.78 | 22,177,048 |
2020-06-11 | $47.67 | $47.94 | $46.61 | $46.62 | $43.79 | 23,545,713 |
2020-06-10 | $49.07 | $49.39 | $48.69 | $49.23 | $46.24 | 40,681,007 |
2020-06-09 | $48.53 | $49.00 | $48.38 | $48.89 | $45.92 | 15,592,413 |
2020-06-08 | $48.75 | $49.28 | $48.50 | $49.26 | $46.27 | 14,082,841 |
2020-06-05 | $48.85 | $49.19 | $48.77 | $48.84 | $45.87 | 16,863,315 |
2020-06-04 | $47.67 | $47.97 | $47.38 | $47.60 | $44.71 | 12,271,261 |
2020-06-03 | $47.83 | $48.36 | $47.77 | $48.25 | $45.32 | 13,387,647 |
2020-06-02 | $46.65 | $47.26 | $46.57 | $47.20 | $44.33 | 12,226,497 |
2020-06-01 | $45.50 | $46.12 | $45.42 | $46.08 | $43.28 | 13,794,013 |
2020-05-29 | $44.62 | $45.14 | $44.31 | $45.04 | $42.30 | 19,268,230 |
2020-05-28 | $44.78 | $44.99 | $44.32 | $44.38 | $41.68 | 12,023,316 |
2020-05-27 | $44.70 | $44.75 | $44.14 | $44.65 | $41.94 | 12,710,261 |
2020-05-26 | $44.91 | $45.08 | $44.47 | $44.54 | $41.83 | 13,519,783 |
2020-05-22 | $43.75 | $43.75 | $43.38 | $43.53 | $40.88 | 11,446,965 |
2020-05-21 | $44.61 | $44.77 | $44.19 | $44.42 | $41.72 | 21,019,836 |
2020-05-20 | $44.97 | $45.19 | $44.63 | $44.83 | $42.10 | 11,334,032 |
2020-05-19 | $44.53 | $44.76 | $44.26 | $44.26 | $41.57 | 12,146,757 |
2020-05-18 | $44.04 | $44.73 | $44.02 | $44.61 | $41.90 | 16,703,432 |
2020-05-15 | $42.94 | $43.22 | $42.79 | $43.02 | $40.41 | 23,652,528 |
2020-05-14 | $42.61 | $43.66 | $42.45 | $43.59 | $40.94 | 29,416,632 |
2020-05-13 | $43.97 | $44.08 | $43.13 | $43.41 | $40.77 | 16,605,969 |
2020-05-12 | $44.02 | $44.33 | $43.52 | $43.54 | $40.89 | 14,967,122 |
2020-05-11 | $43.68 | $43.94 | $43.61 | $43.68 | $41.02 | 12,544,003 |
2020-05-08 | $43.62 | $44.09 | $43.59 | $43.96 | $41.29 | 16,103,296 |
2020-05-07 | $43.13 | $43.25 | $42.88 | $43.11 | $40.49 | 12,089,743 |
2020-05-06 | $43.11 | $43.17 | $42.69 | $42.73 | $40.13 | 9,642,108 |
2020-05-05 | $43.08 | $43.27 | $42.83 | $42.86 | $40.25 | 12,750,019 |
2020-05-04 | $42.32 | $42.67 | $42.18 | $42.66 | $40.07 | 20,601,815 |
2020-05-01 | $42.63 | $42.79 | $42.00 | $42.18 | $39.62 | 21,093,113 |
2020-04-30 | $44.36 | $44.51 | $43.38 | $43.66 | $41.01 | 22,585,071 |
2020-04-29 | $44.08 | $44.68 | $44.01 | $44.55 | $41.84 | 10,664,709 |
2020-04-28 | $43.86 | $43.91 | $43.33 | $43.36 | $40.72 | 16,119,551 |
2020-04-27 | $42.93 | $43.34 | $42.89 | $43.26 | $40.63 | 16,629,494 |
2020-04-24 | $42.50 | $42.59 | $42.01 | $42.39 | $39.81 | 13,624,399 |
2020-04-23 | $42.93 | $43.22 | $42.44 | $42.45 | $39.87 | 14,686,633 |
2020-04-22 | $42.62 | $42.69 | $42.49 | $42.54 | $39.95 | 14,855,229 |
2020-04-21 | $41.70 | $41.88 | $41.38 | $41.44 | $38.92 | 21,373,650 |
2020-04-20 | $42.70 | $43.10 | $42.54 | $42.62 | $40.03 | 17,716,456 |
2020-04-17 | $43.34 | $43.40 | $42.83 | $43.13 | $40.51 | 24,729,572 |
2020-04-16 | $42.56 | $42.61 | $42.05 | $42.24 | $39.67 | 38,655,569 |
2020-04-15 | $42.03 | $42.16 | $41.76 | $42.00 | $39.45 | 22,678,538 |
2020-04-14 | $43.09 | $43.31 | $42.77 | $43.02 | $40.41 | 71,917,874 |
2020-04-13 | $42.01 | $42.12 | $41.60 | $42.06 | $39.50 | 23,078,184 |
2020-04-09 | $42.59 | $42.87 | $41.88 | $42.07 | $39.51 | 33,592,522 |
2020-04-08 | $41.82 | $42.26 | $41.51 | $42.18 | $39.62 | 21,606,947 |
2020-04-07 | $42.81 | $42.86 | $41.59 | $41.66 | $39.13 | 16,824,462 |
2020-04-06 | $40.91 | $41.46 | $40.74 | $41.39 | $38.87 | 19,127,480 |
2020-04-03 | $40.01 | $40.17 | $39.13 | $39.41 | $37.01 | 20,604,415 |
2020-04-02 | $39.55 | $40.28 | $39.43 | $40.12 | $37.68 | 16,874,739 |
2020-04-01 | $39.32 | $39.58 | $38.71 | $38.83 | $36.47 | 27,348,648 |
2020-03-31 | $40.33 | $41.01 | $40.24 | $40.47 | $38.01 | 29,842,462 |
2020-03-30 | $39.74 | $40.28 | $39.45 | $40.28 | $37.83 | 26,764,725 |
2020-03-27 | $39.67 | $40.27 | $39.38 | $39.59 | $37.18 | 26,220,224 |
2020-03-26 | $40.71 | $42.01 | $40.61 | $41.99 | $39.44 | 29,467,996 |
2020-03-25 | $39.65 | $40.84 | $39.24 | $40.21 | $37.77 | 38,801,919 |
2020-03-24 | $38.63 | $38.99 | $38.30 | $38.84 | $36.48 | 39,286,237 |
2020-03-23 | $36.82 | $36.90 | $35.66 | $36.22 | $34.02 | 39,809,730 |
2020-03-20 | $38.67 | $38.76 | $37.07 | $37.18 | $34.92 | 59,658,748 |
2020-03-19 | $36.49 | $37.37 | $35.88 | $36.87 | $34.63 | 50,295,975 |
2020-03-18 | $36.69 | $38.06 | $35.86 | $36.77 | $34.53 | 27,464,116 |
2020-03-17 | $38.80 | $40.36 | $38.14 | $40.28 | $37.83 | 39,323,394 |
2020-03-16 | $38.06 | $39.87 | $37.50 | $37.62 | $35.33 | 39,825,060 |
2020-03-13 | $43.64 | $43.68 | $40.98 | $43.08 | $40.46 | 35,203,860 |
2020-03-12 | $40.84 | $41.42 | $39.26 | $40.24 | $37.79 | 54,433,135 |
2020-03-11 | $45.74 | $45.88 | $44.56 | $44.90 | $42.17 | 41,651,146 |
2020-03-10 | $46.65 | $47.07 | $45.69 | $47.07 | $44.21 | 53,001,575 |
2020-03-09 | $44.59 | $45.63 | $44.28 | $44.77 | $42.05 | 50,446,026 |
2020-03-06 | $48.24 | $48.38 | $47.69 | $48.12 | $45.20 | 35,866,131 |
2020-03-05 | $49.73 | $49.91 | $48.86 | $49.08 | $46.10 | 23,099,309 |
2020-03-04 | $50.00 | $50.20 | $49.73 | $50.11 | $47.06 | 24,211,815 |
2020-03-03 | $49.62 | $50.40 | $48.97 | $49.34 | $46.34 | 49,443,906 |
2020-03-02 | $48.69 | $49.63 | $48.40 | $49.60 | $46.59 | 52,749,065 |
2020-02-28 | $47.37 | $48.72 | $47.07 | $48.71 | $45.75 | 68,788,031 |
2020-02-27 | $49.39 | $49.74 | $48.74 | $48.74 | $45.78 | 42,319,874 |
2020-02-26 | $50.18 | $50.61 | $49.90 | $49.93 | $46.89 | 43,384,790 |
2020-02-25 | $50.71 | $50.77 | $49.58 | $49.59 | $46.58 | 33,197,960 |
2020-02-24 | $49.75 | $50.26 | $49.69 | $49.96 | $46.92 | 23,906,285 |
2020-02-21 | $52.05 | $52.19 | $51.83 | $51.91 | $48.75 | 11,427,079 |
2020-02-20 | $52.61 | $52.66 | $52.02 | $52.20 | $49.03 | 14,421,752 |
2020-02-19 | $53.01 | $53.13 | $52.97 | $53.03 | $49.81 | 7,475,745 |
2020-02-18 | $52.60 | $52.80 | $52.52 | $52.62 | $49.42 | 9,823,843 |
2020-02-14 | $53.26 | $53.29 | $52.80 | $52.97 | $49.75 | 8,403,670 |
2020-02-13 | $53.08 | $53.26 | $52.92 | $52.95 | $49.73 | 12,313,506 |
2020-02-12 | $53.45 | $53.74 | $53.34 | $53.65 | $50.39 | 9,934,085 |
2020-02-11 | $52.89 | $53.22 | $52.85 | $52.98 | $49.76 | 15,147,824 |
2020-02-10 | $52.04 | $52.31 | $52.03 | $52.30 | $49.12 | 9,696,884 |
2020-02-07 | $52.21 | $52.23 | $51.89 | $52.03 | $48.87 | 11,379,936 |
2020-02-06 | $53.16 | $53.18 | $52.73 | $52.73 | $49.52 | 12,718,062 |
2020-02-05 | $53.30 | $53.31 | $52.65 | $52.75 | $49.54 | 14,045,524 |
2020-02-04 | $52.40 | $52.68 | $52.36 | $52.44 | $49.25 | 18,812,823 |
2020-02-03 | $50.75 | $51.22 | $50.73 | $51.06 | $47.96 | 14,035,337 |
2020-01-31 | $50.80 | $50.83 | $50.28 | $50.59 | $47.51 | 27,081,241 |
2020-01-30 | $51.24 | $51.66 | $50.95 | $51.61 | $48.47 | 19,836,712 |
2020-01-29 | $52.57 | $52.60 | $52.26 | $52.40 | $49.21 | 12,602,520 |
2020-01-28 | $51.94 | $52.28 | $51.72 | $52.27 | $49.09 | 14,904,854 |
2020-01-27 | $51.37 | $52.06 | $51.27 | $51.76 | $48.61 | 23,882,962 |
2020-01-24 | $54.05 | $54.05 | $53.30 | $53.57 | $50.31 | 17,907,731 |
2020-01-23 | $53.69 | $54.10 | $53.38 | $53.98 | $50.70 | 27,088,299 |
2020-01-22 | $54.61 | $54.67 | $54.35 | $54.49 | $51.18 | 13,555,453 |
2020-01-21 | $54.29 | $54.37 | $54.02 | $54.06 | $50.77 | 10,795,084 |
2020-01-17 | $55.28 | $55.44 | $55.11 | $55.41 | $52.04 | 18,282,889 |
2020-01-16 | $55.09 | $55.17 | $54.93 | $55.08 | $51.73 | 17,986,984 |
2020-01-15 | $54.97 | $55.03 | $54.65 | $54.72 | $51.39 | 34,136,385 |
2020-01-14 | $55.12 | $55.17 | $54.88 | $55.15 | $51.80 | 28,522,383 |
2020-01-13 | $54.98 | $55.45 | $54.88 | $55.44 | $52.07 | 13,956,568 |
2020-01-10 | $54.66 | $54.80 | $54.54 | $54.61 | $51.29 | 10,885,064 |
2020-01-09 | $54.44 | $54.45 | $54.21 | $54.32 | $51.02 | 13,773,282 |
2020-01-08 | $53.57 | $54.24 | $53.53 | $53.92 | $50.64 | 19,268,138 |
2020-01-07 | $53.68 | $53.78 | $53.54 | $53.70 | $50.44 | 5,812,521 |
2020-01-06 | $53.44 | $53.75 | $53.43 | $53.70 | $50.44 | 9,825,936 |
2020-01-03 | $53.97 | $54.23 | $53.85 | $53.90 | $50.62 | 9,527,287 |
2020-01-02 | $54.35 | $54.87 | $54.35 | $54.87 | $51.53 | 17,374,986 |
2019-12-31 | $53.71 | $53.85 | $53.56 | $53.76 | $50.49 | 7,738,833 |
2019-12-30 | $54.12 | $54.15 | $53.56 | $53.61 | $50.35 | 16,781,682 |
2019-12-27 | $54.06 | $54.10 | $53.82 | $53.99 | $50.71 | 13,259,743 |
2019-12-26 | $53.52 | $53.76 | $53.47 | $53.76 | $50.49 | 3,877,514 |
2019-12-24 | $53.37 | $53.41 | $53.26 | $53.34 | $50.10 | 5,018,541 |
2019-12-23 | $53.35 | $53.44 | $53.30 | $53.43 | $50.18 | 8,313,707 |
2019-12-20 | $53.35 | $53.43 | $53.25 | $53.34 | $50.10 | 24,029,598 |
2019-12-19 | $53.12 | $53.32 | $53.09 | $53.29 | $50.05 | 14,208,123 |
2019-12-18 | $53.24 | $53.29 | $53.12 | $53.28 | $50.04 | 14,088,283 |
2019-12-17 | $52.94 | $53.07 | $52.85 | $53.00 | $49.78 | 24,498,195 |
2019-12-16 | $52.59 | $52.71 | $52.51 | $52.53 | $49.34 | 12,254,495 |
2019-12-13 | $53.42 | $53.81 | $53.16 | $53.33 | $48.97 | 20,889,928 |
2019-12-12 | $52.59 | $53.40 | $52.57 | $53.31 | $48.95 | 18,558,195 |
2019-12-11 | $52.00 | $52.50 | $51.99 | $52.41 | $48.12 | 13,830,541 |
2019-12-10 | $51.67 | $51.82 | $51.57 | $51.70 | $47.47 | 7,585,662 |
2019-12-09 | $51.72 | $51.88 | $51.52 | $51.57 | $47.35 | 13,530,462 |
2019-12-06 | $51.77 | $51.84 | $51.67 | $51.78 | $47.55 | 8,873,611 |
2019-12-05 | $51.35 | $51.57 | $51.30 | $51.51 | $47.30 | 7,643,316 |
2019-12-04 | $51.27 | $51.35 | $51.21 | $51.29 | $47.10 | 7,314,078 |
2019-12-03 | $50.70 | $50.89 | $50.48 | $50.88 | $46.72 | 9,077,187 |
2019-12-02 | $51.29 | $51.31 | $50.96 | $51.17 | $46.99 | 12,555,968 |
2019-11-29 | $51.27 | $51.36 | $51.15 | $51.17 | $46.99 | 7,435,042 |
2019-11-27 | $51.78 | $51.95 | $51.69 | $51.93 | $47.68 | 10,189,996 |
2019-11-26 | $51.72 | $51.89 | $51.53 | $51.85 | $47.61 | 15,501,748 |
2019-11-25 | $51.83 | $52.06 | $51.79 | $52.02 | $47.77 | 11,335,591 |
2019-11-22 | $51.58 | $51.63 | $51.38 | $51.53 | $47.32 | 6,335,851 |
2019-11-21 | $51.39 | $51.53 | $51.29 | $51.52 | $47.31 | 8,316,827 |
2019-11-20 | $51.66 | $51.83 | $51.40 | $51.58 | $47.36 | 9,267,166 |
2019-11-19 | $52.09 | $52.11 | $51.76 | $51.84 | $47.60 | 7,300,695 |
2019-11-18 | $51.83 | $51.91 | $51.68 | $51.78 | $47.55 | 17,533,823 |
2019-11-15 | $51.76 | $51.94 | $51.74 | $51.82 | $47.58 | 16,648,986 |
2019-11-14 | $51.33 | $51.49 | $51.18 | $51.42 | $47.21 | 12,992,171 |
2019-11-13 | $51.25 | $51.47 | $51.20 | $51.36 | $47.16 | 10,735,195 |
2019-11-12 | $51.92 | $51.98 | $51.67 | $51.76 | $47.53 | 13,865,391 |
2019-11-11 | $51.80 | $52.13 | $51.76 | $52.11 | $47.85 | 12,305,231 |
2019-11-08 | $52.52 | $52.61 | $52.34 | $52.44 | $48.15 | 6,814,302 |
2019-11-07 | $52.92 | $53.12 | $52.85 | $52.92 | $48.59 | 15,380,940 |
2019-11-06 | $52.65 | $52.72 | $52.39 | $52.52 | $48.22 | 13,137,251 |
2019-11-05 | $52.75 | $52.76 | $52.49 | $52.71 | $48.40 | 13,334,609 |
2019-11-04 | $52.54 | $52.62 | $52.37 | $52.43 | $48.14 | 20,581,380 |
2019-11-01 | $51.72 | $51.97 | $51.68 | $51.96 | $47.71 | 13,540,986 |
2019-10-31 | $51.39 | $51.39 | $50.93 | $51.17 | $46.99 | 15,953,018 |
2019-10-30 | $51.18 | $51.57 | $51.01 | $51.55 | $47.33 | 13,138,757 |
2019-10-29 | $51.34 | $51.47 | $51.28 | $51.32 | $47.12 | 8,722,245 |
2019-10-28 | $51.52 | $51.73 | $51.52 | $51.63 | $47.41 | 12,432,857 |
2019-10-25 | $50.96 | $51.34 | $50.95 | $51.29 | $47.10 | 11,904,776 |
2019-10-24 | $51.20 | $51.21 | $50.97 | $51.00 | $46.83 | 9,506,726 |
2019-10-23 | $50.76 | $51.03 | $50.74 | $50.97 | $46.80 | 8,283,066 |
2019-10-22 | $50.95 | $51.12 | $50.90 | $50.96 | $46.79 | 15,911,309 |
2019-10-21 | $50.65 | $50.93 | $50.58 | $50.92 | $46.76 | 20,094,049 |
2019-10-18 | $50.55 | $50.67 | $50.29 | $50.39 | $46.27 | 18,529,349 |
2019-10-17 | $50.82 | $50.83 | $50.58 | $50.61 | $46.47 | 11,084,859 |
2019-10-16 | $50.24 | $50.46 | $50.14 | $50.42 | $46.30 | 10,166,431 |
2019-10-15 | $50.04 | $50.40 | $50.00 | $50.28 | $46.17 | 10,270,367 |
2019-10-14 | $50.02 | $50.09 | $49.88 | $49.90 | $45.82 | 5,711,823 |
2019-10-11 | $50.02 | $50.42 | $49.94 | $50.03 | $45.94 | 17,540,643 |
2019-10-10 | $48.98 | $49.51 | $48.98 | $49.29 | $45.26 | 8,580,849 |
2019-10-09 | $48.85 | $49.01 | $48.78 | $48.83 | $44.84 | 11,306,033 |
2019-10-08 | $48.69 | $48.78 | $48.43 | $48.45 | $44.49 | 14,703,381 |
2019-10-07 | $48.93 | $49.16 | $48.77 | $48.78 | $44.79 | 15,380,880 |
2019-10-04 | $48.89 | $49.29 | $48.83 | $49.22 | $45.19 | 12,801,787 |
2019-10-03 | $48.58 | $49.01 | $48.45 | $49.01 | $45.00 | 18,212,651 |
2019-10-02 | $48.42 | $48.47 | $48.15 | $48.38 | $44.42 | 19,719,233 |
2019-10-01 | $49.07 | $49.09 | $48.70 | $48.77 | $44.78 | 16,561,132 |
2019-09-30 | $49.19 | $49.34 | $49.01 | $49.02 | $45.01 | 21,387,567 |
2019-09-27 | $49.45 | $49.55 | $48.65 | $48.83 | $44.84 | 25,761,339 |
2019-09-26 | $49.54 | $49.58 | $49.30 | $49.45 | $45.41 | 11,706,246 |
2019-09-25 | $49.17 | $49.53 | $49.00 | $49.45 | $45.41 | 15,002,719 |
2019-09-24 | $49.97 | $49.99 | $49.46 | $49.51 | $45.46 | 20,671,333 |
2019-09-23 | $49.78 | $50.05 | $49.74 | $50.01 | $45.92 | 7,377,001 |
2019-09-20 | $50.29 | $50.33 | $49.75 | $49.92 | $45.84 | 15,155,518 |
2019-09-19 | $50.08 | $50.25 | $49.80 | $49.85 | $45.77 | 19,187,592 |
2019-09-18 | $50.23 | $50.29 | $49.72 | $50.07 | $45.98 | 17,644,589 |
2019-09-17 | $49.90 | $50.31 | $49.83 | $50.28 | $46.17 | 13,242,006 |
2019-09-16 | $50.30 | $50.55 | $50.19 | $50.31 | $46.20 | 12,213,565 |
2019-09-13 | $50.71 | $50.86 | $50.64 | $50.68 | $46.54 | 12,313,769 |
2019-09-12 | $50.42 | $50.72 | $50.23 | $50.43 | $46.31 | 14,638,645 |
2019-09-11 | $49.86 | $50.09 | $49.80 | $50.09 | $45.99 | 7,806,661 |
2019-09-10 | $49.63 | $49.80 | $49.45 | $49.71 | $45.64 | 8,079,827 |
2019-09-09 | $49.65 | $49.82 | $49.54 | $49.68 | $45.62 | 11,733,215 |
2019-09-06 | $49.59 | $49.69 | $49.49 | $49.55 | $45.50 | 14,328,303 |
2019-09-05 | $49.34 | $49.49 | $49.29 | $49.37 | $45.33 | 17,908,062 |
2019-09-04 | $48.63 | $48.85 | $48.55 | $48.81 | $44.82 | 10,635,640 |
2019-09-03 | $47.80 | $48.01 | $47.77 | $47.98 | $44.06 | 13,063,923 |
2019-08-30 | $48.31 | $48.31 | $48.01 | $48.27 | $44.32 | 12,528,925 |
2019-08-29 | $47.68 | $47.96 | $47.53 | $47.94 | $44.02 | 10,154,146 |
2019-08-28 | $47.17 | $47.47 | $47.06 | $47.39 | $43.51 | 7,473,440 |
2019-08-27 | $47.50 | $47.65 | $47.19 | $47.26 | $43.39 | 20,018,404 |
2019-08-26 | $47.27 | $47.33 | $47.07 | $47.19 | $43.33 | 12,617,784 |
2019-08-23 | $47.52 | $47.97 | $46.87 | $46.99 | $43.15 | 16,256,372 |
2019-08-22 | $47.87 | $47.95 | $47.53 | $47.64 | $43.74 | 10,719,280 |
2019-08-21 | $48.29 | $48.29 | $48.06 | $48.26 | $44.31 | 6,639,605 |
2019-08-20 | $47.84 | $48.00 | $47.72 | $47.82 | $43.91 | 8,689,424 |
2019-08-19 | $48.09 | $48.11 | $47.66 | $47.72 | $43.82 | 13,971,511 |
2019-08-16 | $47.32 | $47.63 | $47.31 | $47.56 | $43.67 | 11,126,387 |
2019-08-15 | $47.01 | $47.06 | $46.65 | $46.92 | $43.08 | 22,593,033 |
2019-08-14 | $46.98 | $47.11 | $46.57 | $46.63 | $42.82 | 20,384,795 |
2019-08-13 | $47.00 | $48.20 | $46.92 | $47.91 | $43.99 | 19,359,540 |
2019-08-12 | $47.35 | $47.51 | $47.25 | $47.32 | $43.45 | 13,261,185 |
2019-08-09 | $48.16 | $48.21 | $47.74 | $47.99 | $44.07 | 17,104,548 |
2019-08-08 | $48.15 | $48.47 | $48.04 | $48.46 | $44.50 | 15,037,040 |
2019-08-07 | $47.14 | $47.84 | $46.95 | $47.78 | $43.87 | 21,440,969 |
2019-08-06 | $47.75 | $47.82 | $47.28 | $47.57 | $43.68 | 27,219,131 |
2019-08-05 | $47.38 | $47.44 | $46.67 | $46.94 | $43.10 | 31,848,429 |
2019-08-02 | $48.97 | $49.09 | $48.56 | $48.70 | $44.72 | 28,361,023 |
2019-08-01 | $50.15 | $50.50 | $49.04 | $49.21 | $45.19 | 35,631,403 |
2019-07-31 | $50.72 | $50.76 | $49.58 | $50.18 | $46.08 | 25,995,904 |
2019-07-30 | $50.71 | $50.79 | $50.58 | $50.74 | $46.59 | 16,493,887 |
2019-07-29 | $51.07 | $51.17 | $50.89 | $51.11 | $46.93 | 15,346,245 |
2019-07-26 | $51.34 | $51.38 | $51.11 | $51.24 | $47.05 | 4,950,505 |
2019-07-25 | $51.45 | $51.47 | $51.05 | $51.17 | $46.99 | 9,072,590 |
2019-07-24 | $51.46 | $51.62 | $51.45 | $51.54 | $47.32 | 14,267,515 |
2019-07-23 | $51.53 | $51.57 | $51.33 | $51.54 | $47.32 | 8,242,942 |
2019-07-22 | $51.60 | $51.68 | $51.44 | $51.52 | $47.31 | 10,079,447 |
2019-07-19 | $51.86 | $51.90 | $51.42 | $51.49 | $47.28 | 12,320,635 |
2019-07-18 | $51.40 | $51.81 | $51.38 | $51.81 | $47.57 | 9,180,033 |
2019-07-17 | $51.53 | $51.64 | $51.36 | $51.38 | $47.18 | 17,273,848 |
2019-07-16 | $51.71 | $51.84 | $51.53 | $51.58 | $47.36 | 18,608,434 |
2019-07-15 | $51.66 | $51.75 | $51.61 | $51.69 | $47.46 | 8,032,932 |
2019-07-12 | $51.48 | $51.54 | $51.29 | $51.47 | $47.26 | 6,100,685 |
2019-07-11 | $51.69 | $51.71 | $51.31 | $51.44 | $47.23 | 8,792,384 |
2019-07-10 | $51.63 | $51.79 | $51.47 | $51.54 | $47.32 | 10,536,095 |
2019-07-09 | $50.86 | $51.16 | $50.85 | $51.07 | $46.89 | 9,441,396 |
2019-07-08 | $51.19 | $51.32 | $51.13 | $51.24 | $47.05 | 8,611,797 |
2019-07-05 | $51.56 | $51.70 | $51.32 | $51.51 | $47.30 | 25,942,007 |
2019-07-03 | $51.75 | $51.90 | $51.69 | $51.87 | $47.63 | 3,731,756 |
2019-07-02 | $52.06 | $52.10 | $51.85 | $52.00 | $47.75 | 10,546,774 |
2019-07-01 | $52.42 | $52.51 | $51.92 | $52.12 | $47.86 | 16,621,546 |
2019-06-28 | $51.58 | $51.61 | $51.36 | $51.44 | $47.23 | 18,648,202 |
2019-06-27 | $51.46 | $51.60 | $51.39 | $51.56 | $47.34 | 17,407,771 |
2019-06-26 | $51.15 | $51.43 | $51.11 | $51.27 | $47.08 | 18,094,951 |
2019-06-25 | $51.10 | $51.15 | $50.71 | $50.76 | $46.61 | 16,240,858 |
2019-06-24 | $51.27 | $51.37 | $51.20 | $51.27 | $47.08 | 11,131,433 |
2019-06-21 | $51.29 | $51.43 | $51.20 | $51.29 | $47.10 | 11,888,372 |
2019-06-20 | $51.79 | $51.85 | $51.29 | $51.50 | $47.29 | 12,807,844 |
2019-06-19 | $50.46 | $50.99 | $50.33 | $50.74 | $46.59 | 13,497,260 |
2019-06-18 | $49.73 | $50.47 | $49.73 | $50.37 | $46.25 | 18,751,510 |
2019-06-17 | $49.09 | $49.31 | $49.07 | $49.19 | $45.17 | 13,666,045 |
2019-06-14 | $49.79 | $49.80 | $49.54 | $49.56 | $45.06 | 9,646,750 |
2019-06-13 | $50.25 | $50.34 | $49.95 | $50.13 | $45.57 | 40,613,401 |
2019-06-12 | $50.38 | $50.41 | $50.10 | $50.17 | $45.61 | 10,374,559 |
2019-06-11 | $50.80 | $50.88 | $50.58 | $50.71 | $46.10 | 28,288,178 |
2019-06-10 | $50.10 | $50.40 | $49.99 | $50.21 | $45.65 | 23,235,428 |
2019-06-07 | $49.57 | $50.07 | $49.54 | $49.69 | $45.17 | 8,952,923 |
2019-06-06 | $49.24 | $49.38 | $49.07 | $49.32 | $44.84 | 11,614,186 |
2019-06-05 | $49.67 | $49.71 | $49.13 | $49.27 | $44.79 | 13,976,861 |
2019-06-04 | $49.33 | $49.66 | $49.21 | $49.59 | $45.08 | 9,229,068 |
2019-06-03 | $49.48 | $49.76 | $49.37 | $49.49 | $44.99 | 16,772,534 |
2019-05-31 | $48.69 | $49.20 | $48.67 | $49.12 | $44.66 | 18,804,401 |
2019-05-30 | $48.78 | $49.08 | $48.76 | $48.93 | $44.48 | 15,435,292 |
2019-05-29 | $48.16 | $48.67 | $48.10 | $48.65 | $44.23 | 21,779,039 |
2019-05-28 | $48.66 | $48.74 | $48.25 | $48.31 | $43.92 | 16,562,280 |
2019-05-24 | $48.46 | $48.53 | $48.11 | $48.19 | $43.81 | 8,807,649 |
2019-05-23 | $48.06 | $48.29 | $47.92 | $48.09 | $43.72 | 15,586,402 |
2019-05-22 | $48.89 | $48.95 | $48.68 | $48.76 | $44.33 | 15,223,202 |
2019-05-21 | $48.68 | $49.02 | $48.56 | $49.02 | $44.57 | 13,765,198 |
2019-05-20 | $48.38 | $48.55 | $48.16 | $48.35 | $43.96 | 9,074,290 |
2019-05-17 | $48.58 | $48.92 | $48.48 | $48.55 | $44.14 | 10,959,990 |
2019-05-16 | $49.59 | $49.86 | $49.36 | $49.42 | $44.93 | 12,492,130 |
2019-05-15 | $49.28 | $49.75 | $49.20 | $49.64 | $45.13 | 11,491,000 |
2019-05-14 | $49.53 | $49.73 | $49.34 | $49.54 | $45.04 | 11,595,579 |
2019-05-13 | $49.00 | $49.19 | $48.62 | $48.89 | $44.45 | 20,818,923 |
2019-05-10 | $50.41 | $50.71 | $49.80 | $50.57 | $45.98 | 18,558,894 |
2019-05-09 | $49.98 | $50.52 | $49.59 | $50.26 | $45.69 | 19,736,528 |
2019-05-08 | $51.26 | $51.48 | $51.05 | $51.10 | $46.46 | 12,396,762 |
2019-05-07 | $51.60 | $51.61 | $50.84 | $51.13 | $46.48 | 22,479,410 |
2019-05-06 | $51.58 | $52.22 | $51.52 | $52.15 | $47.41 | 19,494,176 |
2019-05-03 | $53.00 | $53.28 | $52.91 | $53.24 | $48.40 | 8,881,071 |
2019-05-02 | $52.62 | $52.78 | $52.31 | $52.60 | $47.82 | 10,868,316 |
2019-05-01 | $52.95 | $53.37 | $52.41 | $52.45 | $47.68 | 15,252,824 |
2019-04-30 | $52.79 | $52.97 | $52.51 | $52.84 | $48.04 | 12,005,845 |
2019-04-29 | $52.94 | $52.99 | $52.81 | $52.91 | $48.10 | 6,947,475 |
2019-04-26 | $52.70 | $52.91 | $52.55 | $52.82 | $48.02 | 9,494,323 |
2019-04-25 | $52.38 | $52.66 | $52.23 | $52.60 | $47.82 | 10,747,605 |
2019-04-24 | $53.07 | $53.07 | $52.54 | $52.66 | $47.88 | 12,693,646 |
2019-04-23 | $53.18 | $53.50 | $53.15 | $53.44 | $48.58 | 12,407,338 |
2019-04-22 | $53.13 | $53.35 | $53.04 | $53.32 | $48.48 | 13,751,850 |
2019-04-18 | $53.47 | $53.73 | $53.30 | $53.62 | $48.75 | 18,489,667 |
2019-04-17 | $53.90 | $53.95 | $53.54 | $53.71 | $48.83 | 8,923,851 |
2019-04-16 | $53.36 | $53.59 | $53.36 | $53.56 | $48.69 | 8,369,626 |
2019-04-15 | $53.34 | $53.38 | $52.94 | $53.15 | $48.32 | 10,290,657 |
2019-04-12 | $53.54 | $53.56 | $53.27 | $53.35 | $48.50 | 11,043,212 |
2019-04-11 | $53.20 | $53.24 | $52.89 | $53.04 | $48.22 | 11,729,148 |
2019-04-10 | $53.55 | $53.70 | $53.44 | $53.54 | $48.68 | 15,015,821 |
2019-04-09 | $53.45 | $53.46 | $53.27 | $53.30 | $48.46 | 22,965,586 |
2019-04-08 | $53.16 | $53.44 | $53.06 | $53.34 | $48.49 | 9,573,136 |
2019-04-05 | $53.17 | $53.45 | $53.13 | $53.38 | $48.53 | 20,359,481 |
2019-04-04 | $52.68 | $53.10 | $52.66 | $53.01 | $48.19 | 9,074,816 |
2019-04-03 | $52.84 | $53.11 | $52.62 | $52.71 | $47.92 | 14,848,331 |
2019-04-02 | $52.56 | $52.59 | $52.20 | $52.33 | $47.58 | 13,022,252 |
2019-04-01 | $52.39 | $52.56 | $52.26 | $52.51 | $47.74 | 15,575,766 |
2019-03-29 | $51.71 | $51.78 | $51.46 | $51.71 | $47.01 | 12,167,152 |
2019-03-28 | $50.99 | $51.23 | $50.83 | $51.21 | $46.56 | 8,215,851 |
2019-03-27 | $51.15 | $51.23 | $50.68 | $50.81 | $46.19 | 18,416,454 |
2019-03-26 | $51.43 | $51.53 | $51.13 | $51.38 | $46.71 | 12,234,299 |
2019-03-25 | $51.02 | $51.38 | $50.96 | $51.27 | $46.61 | 14,007,552 |
2019-03-22 | $51.83 | $51.95 | $51.06 | $51.09 | $46.45 | 25,353,630 |
2019-03-21 | $52.27 | $52.65 | $52.17 | $52.64 | $47.86 | 21,831,433 |
2019-03-20 | $52.31 | $52.98 | $51.97 | $52.56 | $47.78 | 25,599,669 |
2019-03-19 | $52.50 | $52.65 | $52.33 | $52.46 | $47.69 | 17,731,109 |
2019-03-18 | $52.26 | $52.49 | $52.20 | $52.47 | $47.70 | 11,499,653 |
2019-03-15 | $51.66 | $51.97 | $51.66 | $51.92 | $47.20 | 16,705,946 |
2019-03-14 | $51.25 | $51.28 | $51.01 | $51.21 | $46.56 | 13,672,384 |
2019-03-13 | $51.41 | $51.51 | $51.29 | $51.45 | $46.78 | 12,404,241 |
2019-03-12 | $51.37 | $51.51 | $51.30 | $51.37 | $46.70 | 17,651,416 |
2019-03-11 | $50.64 | $51.18 | $50.64 | $51.10 | $46.46 | 7,592,824 |
2019-03-08 | $49.99 | $50.23 | $49.92 | $50.22 | $45.66 | 26,864,229 |
2019-03-07 | $51.16 | $51.16 | $50.45 | $50.50 | $45.91 | 21,342,879 |
2019-03-06 | $51.73 | $51.82 | $51.39 | $51.44 | $46.77 | 18,429,178 |
2019-03-05 | $51.49 | $51.79 | $51.35 | $51.69 | $46.99 | 12,468,953 |
2019-03-04 | $51.41 | $51.48 | $50.78 | $51.18 | $46.53 | 23,290,716 |
2019-03-01 | $51.46 | $51.50 | $51.04 | $51.07 | $46.43 | 26,158,242 |
2019-02-28 | $51.40 | $51.40 | $51.07 | $51.12 | $46.48 | 19,219,033 |
2019-02-27 | $51.82 | $51.89 | $51.54 | $51.71 | $47.01 | 22,081,041 |
2019-02-26 | $51.97 | $52.31 | $51.92 | $52.13 | $47.39 | 10,659,157 |
2019-02-25 | $52.30 | $52.53 | $52.20 | $52.27 | $47.52 | 13,010,201 |
2019-02-22 | $51.61 | $51.88 | $51.49 | $51.75 | $47.05 | 11,865,510 |
2019-02-21 | $51.27 | $51.31 | $50.97 | $51.18 | $46.53 | 13,643,848 |
2019-02-20 | $51.26 | $51.61 | $51.18 | $51.33 | $46.67 | 24,101,983 |
2019-02-19 | $50.41 | $51.12 | $50.41 | $50.97 | $46.34 | 24,018,066 |
2019-02-15 | $50.69 | $50.69 | $50.45 | $50.64 | $46.04 | 25,826,023 |
2019-02-14 | $50.32 | $50.88 | $50.21 | $50.71 | $46.10 | 10,737,039 |
2019-02-13 | $50.95 | $51.05 | $50.48 | $50.60 | $46.00 | 16,281,051 |
2019-02-12 | $50.94 | $51.13 | $50.85 | $50.98 | $46.35 | 12,901,598 |
2019-02-11 | $50.77 | $50.80 | $50.50 | $50.53 | $45.94 | 14,596,902 |
2019-02-08 | $50.62 | $50.77 | $50.33 | $50.70 | $46.09 | 12,742,073 |
2019-02-07 | $51.07 | $51.31 | $50.54 | $50.97 | $46.34 | 18,365,826 |
2019-02-06 | $51.91 | $51.94 | $51.35 | $51.47 | $46.79 | 12,749,758 |
2019-02-05 | $51.67 | $52.18 | $51.62 | $52.14 | $47.40 | 18,805,567 |
2019-02-04 | $51.21 | $51.59 | $51.13 | $51.49 | $46.81 | 15,575,798 |
2019-02-01 | $51.38 | $51.47 | $51.24 | $51.39 | $46.72 | 16,019,128 |
2019-01-31 | $51.37 | $51.80 | $51.37 | $51.68 | $46.98 | 21,869,628 |
2019-01-30 | $50.55 | $51.44 | $50.35 | $51.33 | $46.67 | 17,808,700 |
2019-01-29 | $50.41 | $50.45 | $50.16 | $50.23 | $45.67 | 12,972,856 |
2019-01-28 | $49.99 | $50.22 | $49.84 | $50.18 | $45.62 | 20,562,774 |
2019-01-25 | $50.50 | $50.83 | $50.50 | $50.69 | $46.08 | 16,973,630 |
2019-01-24 | $49.64 | $50.12 | $49.64 | $50.03 | $45.48 | 16,307,393 |
2019-01-23 | $49.57 | $49.65 | $49.21 | $49.60 | $45.09 | 16,222,428 |
2019-01-22 | $49.36 | $49.46 | $48.90 | $49.14 | $44.67 | 24,856,958 |
2019-01-18 | $49.90 | $50.14 | $49.81 | $50.02 | $45.47 | 22,893,360 |
2019-01-17 | $49.12 | $49.97 | $49.09 | $49.71 | $45.19 | 18,001,485 |
2019-01-16 | $49.29 | $49.72 | $49.28 | $49.55 | $45.05 | 61,641,557 |
2019-01-15 | $48.91 | $49.21 | $48.83 | $49.01 | $44.56 | 12,793,141 |
2019-01-14 | $48.44 | $48.86 | $48.37 | $48.65 | $44.23 | 14,367,401 |
2019-01-11 | $48.86 | $49.10 | $48.78 | $49.03 | $44.57 | 14,418,698 |
2019-01-10 | $48.68 | $49.31 | $48.67 | $49.27 | $44.79 | 19,985,085 |
2019-01-09 | $48.55 | $49.19 | $48.55 | $48.94 | $44.49 | 25,835,136 |
2019-01-08 | $47.98 | $48.19 | $47.70 | $48.07 | $43.70 | 19,498,566 |
2019-01-07 | $47.87 | $48.16 | $47.64 | $47.95 | $43.59 | 16,288,618 |
2019-01-04 | $47.03 | $48.03 | $46.96 | $47.84 | $43.49 | 21,358,501 |
2019-01-03 | $46.71 | $46.75 | $46.22 | $46.41 | $42.19 | 17,972,875 |
2019-01-02 | $46.61 | $47.26 | $46.56 | $47.26 | $42.97 | 18,611,182 |
2018-12-31 | $47.60 | $47.62 | $46.94 | $47.15 | $42.87 | 22,928,358 |
2018-12-28 | $47.23 | $47.55 | $47.03 | $47.25 | $42.96 | 30,636,166 |
2018-12-27 | $46.30 | $46.94 | $46.15 | $46.90 | $42.64 | 28,667,134 |
2018-12-26 | $46.23 | $46.95 | $45.89 | $46.95 | $42.68 | 34,170,677 |
2018-12-24 | $46.32 | $46.65 | $46.01 | $46.02 | $41.84 | 18,701,217 |
2018-12-21 | $46.88 | $47.13 | $46.18 | $46.39 | $42.17 | 42,733,991 |
2018-12-20 | $46.90 | $47.17 | $46.40 | $46.84 | $42.58 | 51,269,309 |
2018-12-19 | $47.37 | $47.81 | $46.04 | $46.41 | $42.19 | 49,869,805 |
2018-12-18 | $47.20 | $47.43 | $47.03 | $47.18 | $42.89 | 36,482,261 |
2018-12-17 | $48.18 | $48.36 | $47.54 | $47.70 | $42.59 | 37,250,808 |
2018-12-14 | $48.22 | $48.55 | $48.10 | $48.15 | $42.99 | 27,492,541 |
2018-12-13 | $48.93 | $49.11 | $48.73 | $48.82 | $43.59 | 33,451,927 |
2018-12-12 | $48.88 | $49.22 | $48.76 | $48.77 | $43.55 | 26,319,789 |
2018-12-11 | $48.33 | $48.33 | $47.68 | $48.01 | $42.87 | 23,559,026 |
2018-12-10 | $47.79 | $47.91 | $47.07 | $47.67 | $42.56 | 34,028,501 |
2018-12-07 | $48.96 | $49.30 | $48.05 | $48.15 | $42.99 | 28,906,282 |
2018-12-06 | $48.21 | $49.12 | $47.93 | $49.09 | $43.83 | 30,947,655 |
2018-12-04 | $50.60 | $50.68 | $49.41 | $49.56 | $44.25 | 28,681,346 |
2018-12-03 | $50.79 | $50.84 | $50.34 | $50.56 | $45.14 | 31,289,345 |
2018-11-30 | $49.44 | $49.56 | $49.26 | $49.47 | $44.17 | 17,931,374 |
2018-11-29 | $49.66 | $49.94 | $49.38 | $49.64 | $44.32 | 27,815,816 |
2018-11-28 | $49.18 | $50.04 | $48.84 | $50.03 | $44.67 | 31,189,525 |
2018-11-27 | $48.40 | $48.88 | $48.34 | $48.86 | $43.63 | 13,872,775 |
2018-11-26 | $48.63 | $48.79 | $48.38 | $48.57 | $43.37 | 17,716,144 |
2018-11-23 | $48.01 | $48.25 | $47.96 | $47.99 | $42.85 | 6,794,329 |
2018-11-21 | $48.55 | $48.88 | $48.48 | $48.54 | $43.34 | 15,919,651 |
2018-11-20 | $47.93 | $48.17 | $47.53 | $47.69 | $42.58 | 29,153,940 |
2018-11-19 | $49.02 | $49.07 | $48.56 | $48.73 | $43.51 | 19,338,277 |
2018-11-16 | $48.81 | $49.55 | $48.70 | $49.36 | $44.07 | 28,867,304 |
2018-11-15 | $48.43 | $49.48 | $48.36 | $49.21 | $43.94 | 43,380,266 |
2018-11-14 | $48.32 | $48.48 | $47.77 | $48.19 | $43.03 | 23,592,834 |
2018-11-13 | $47.82 | $48.35 | $47.63 | $47.91 | $42.78 | 20,377,056 |
2018-11-12 | $47.85 | $47.95 | $47.26 | $47.36 | $42.29 | 17,323,189 |
2018-11-09 | $48.20 | $48.22 | $47.67 | $48.03 | $42.89 | 14,557,638 |
2018-11-08 | $49.48 | $49.64 | $48.75 | $48.91 | $43.67 | 16,910,217 |
2018-11-07 | $49.82 | $50.20 | $49.58 | $50.13 | $44.76 | 20,814,456 |
2018-11-06 | $49.08 | $49.32 | $48.99 | $49.25 | $43.97 | 10,239,381 |
2018-11-05 | $49.14 | $49.43 | $49.06 | $49.36 | $44.07 | 16,001,387 |
2018-11-02 | $49.70 | $49.85 | $48.73 | $49.21 | $43.94 | 28,639,005 |
2018-11-01 | $47.99 | $48.93 | $47.74 | $48.89 | $43.65 | 22,985,600 |
2018-10-31 | $47.23 | $47.50 | $47.04 | $47.26 | $42.20 | 16,048,963 |
2018-10-30 | $46.13 | $46.74 | $46.02 | $46.70 | $41.70 | 21,767,313 |
2018-10-29 | $47.05 | $47.12 | $45.35 | $45.85 | $40.94 | 21,027,560 |
2018-10-26 | $46.25 | $47.00 | $46.03 | $46.69 | $41.69 | 23,693,332 |
2018-10-25 | $46.83 | $47.53 | $46.73 | $47.17 | $42.12 | 14,194,409 |
2018-10-24 | $47.66 | $47.70 | $46.33 | $46.39 | $41.42 | 13,947,367 |
2018-10-23 | $47.22 | $48.13 | $47.00 | $47.88 | $42.75 | 16,175,482 |
2018-10-22 | $48.67 | $48.76 | $48.19 | $48.38 | $43.20 | 9,269,769 |
2018-10-19 | $48.17 | $48.47 | $47.80 | $47.97 | $42.83 | 8,992,819 |
2018-10-18 | $48.18 | $48.21 | $47.30 | $47.46 | $42.38 | 12,739,894 |
2018-10-17 | $48.93 | $48.97 | $48.47 | $48.71 | $43.49 | 13,248,450 |
2018-10-16 | $48.72 | $49.35 | $48.65 | $49.31 | $44.03 | 11,377,648 |
2018-10-15 | $48.24 | $48.45 | $48.05 | $48.12 | $42.97 | 9,722,545 |
2018-10-12 | $48.58 | $48.69 | $47.97 | $48.61 | $43.40 | 24,597,539 |
2018-10-11 | $47.54 | $47.97 | $46.83 | $47.29 | $42.22 | 42,280,232 |
2018-10-10 | $48.96 | $48.98 | $47.77 | $47.83 | $42.71 | 20,252,313 |
2018-10-09 | $49.02 | $49.46 | $48.84 | $49.22 | $43.95 | 13,064,336 |
2018-10-08 | $49.00 | $49.52 | $48.92 | $49.42 | $44.13 | 9,673,382 |
2018-10-05 | $49.53 | $49.61 | $48.89 | $49.34 | $44.06 | 20,239,235 |
2018-10-04 | $50.24 | $50.26 | $49.34 | $49.57 | $44.26 | 21,036,793 |
2018-10-03 | $51.52 | $51.55 | $50.62 | $50.78 | $45.34 | 13,757,746 |
2018-10-02 | $51.16 | $51.42 | $51.03 | $51.18 | $45.70 | 25,712,312 |
2018-10-01 | $52.04 | $52.06 | $51.67 | $51.77 | $46.22 | 7,922,902 |
2018-09-28 | $51.73 | $52.05 | $51.64 | $51.78 | $46.23 | 14,524,200 |
2018-09-27 | $52.04 | $52.30 | $51.99 | $52.11 | $46.53 | 12,259,302 |
2018-09-26 | $51.85 | $52.48 | $51.84 | $51.86 | $46.31 | 14,386,794 |
2018-09-25 | $51.65 | $51.89 | $51.62 | $51.80 | $46.25 | 23,462,094 |
2018-09-24 | $51.61 | $51.66 | $51.41 | $51.53 | $46.01 | 10,844,488 |
2018-09-21 | $52.03 | $52.27 | $51.95 | $52.13 | $46.55 | 23,269,758 |
2018-09-20 | $51.85 | $52.01 | $51.59 | $51.95 | $46.39 | 22,134,520 |
2018-09-19 | $51.16 | $51.50 | $51.16 | $51.41 | $45.90 | 9,186,317 |
2018-09-18 | $50.54 | $50.88 | $50.54 | $50.78 | $45.34 | 8,934,094 |
2018-09-17 | $50.37 | $50.59 | $50.26 | $50.35 | $44.96 | 9,934,437 |
2018-09-14 | $51.05 | $51.13 | $50.54 | $50.73 | $45.30 | 12,152,159 |
2018-09-13 | $50.86 | $51.14 | $50.60 | $50.76 | $45.32 | 15,068,415 |
2018-09-12 | $49.70 | $50.45 | $49.55 | $50.15 | $44.78 | 24,103,649 |
2018-09-11 | $49.34 | $49.93 | $49.20 | $49.93 | $44.58 | 24,016,845 |
2018-09-10 | $50.27 | $50.27 | $49.73 | $49.80 | $44.47 | 9,945,783 |
2018-09-07 | $50.42 | $50.75 | $50.12 | $50.31 | $44.92 | 17,389,059 |
2018-09-06 | $50.62 | $50.75 | $50.25 | $50.57 | $45.15 | 13,563,849 |
2018-09-05 | $50.71 | $50.75 | $50.38 | $50.54 | $45.13 | 17,723,215 |
2018-09-04 | $51.45 | $51.45 | $51.12 | $51.25 | $45.76 | 15,807,335 |
2018-08-31 | $51.87 | $52.41 | $51.83 | $52.31 | $46.71 | 23,421,683 |
2018-08-30 | $52.53 | $52.53 | $51.78 | $51.91 | $46.35 | 13,172,022 |
2018-08-29 | $52.85 | $53.28 | $52.74 | $53.19 | $47.49 | 11,361,499 |
2018-08-28 | $53.25 | $53.34 | $52.85 | $52.94 | $47.27 | 8,245,527 |
2018-08-27 | $52.89 | $53.32 | $52.87 | $53.10 | $47.41 | 11,240,732 |
2018-08-24 | $52.24 | $52.43 | $52.09 | $52.39 | $46.78 | 7,850,264 |
2018-08-23 | $52.13 | $52.27 | $51.47 | $51.53 | $46.01 | 9,661,596 |
2018-08-22 | $51.97 | $52.38 | $51.97 | $52.29 | $46.69 | 9,983,086 |
2018-08-21 | $51.82 | $52.14 | $51.79 | $51.92 | $46.36 | 9,967,425 |
2018-08-20 | $51.22 | $51.36 | $51.05 | $51.31 | $45.81 | 8,919,158 |
2018-08-17 | $50.45 | $51.22 | $50.31 | $51.11 | $45.64 | 12,809,797 |
2018-08-16 | $50.75 | $51.01 | $50.60 | $50.62 | $45.20 | 17,356,094 |
2018-08-15 | $50.25 | $50.49 | $49.83 | $50.29 | $44.90 | 29,461,355 |
2018-08-14 | $51.60 | $51.82 | $51.49 | $51.71 | $46.17 | 12,373,060 |
2018-08-13 | $51.71 | $51.85 | $51.23 | $51.38 | $45.88 | 10,517,600 |
2018-08-10 | $52.23 | $52.41 | $52.08 | $52.24 | $46.64 | 13,636,999 |
2018-08-09 | $53.58 | $53.69 | $53.32 | $53.37 | $47.65 | 7,340,715 |
2018-08-08 | $53.49 | $53.57 | $53.30 | $53.48 | $47.75 | 10,539,339 |
2018-08-07 | $53.65 | $53.85 | $53.57 | $53.59 | $47.85 | 7,901,847 |
2018-08-06 | $53.12 | $53.23 | $52.95 | $53.10 | $47.41 | 8,267,328 |
2018-08-03 | $52.68 | $53.52 | $52.68 | $53.45 | $47.72 | 8,445,318 |
2018-08-02 | $52.68 | $53.14 | $52.57 | $53.06 | $47.38 | 13,848,181 |
2018-08-01 | $53.75 | $54.01 | $53.62 | $53.75 | $47.99 | 11,460,640 |
2018-07-31 | $53.90 | $54.26 | $53.80 | $54.10 | $48.31 | 28,222,091 |
2018-07-30 | $54.10 | $54.17 | $53.75 | $53.89 | $48.12 | 14,986,268 |
2018-07-27 | $54.22 | $54.30 | $53.72 | $54.00 | $48.22 | 17,400,081 |
2018-07-26 | $53.93 | $54.09 | $53.77 | $53.84 | $48.07 | 9,599,438 |
2018-07-25 | $53.94 | $54.40 | $53.74 | $54.37 | $48.55 | 16,824,516 |
2018-07-24 | $53.63 | $53.82 | $53.40 | $53.53 | $47.80 | 11,628,932 |
2018-07-23 | $52.84 | $52.89 | $52.62 | $52.77 | $47.12 | 9,014,986 |
2018-07-20 | $52.94 | $53.22 | $52.90 | $53.16 | $47.47 | 7,743,681 |
2018-07-19 | $52.25 | $52.63 | $52.10 | $52.43 | $46.81 | 13,772,438 |
2018-07-18 | $52.81 | $53.11 | $52.69 | $53.07 | $47.39 | 18,030,330 |
2018-07-17 | $52.52 | $53.22 | $52.50 | $53.12 | $47.43 | 10,482,283 |
2018-07-16 | $52.79 | $52.84 | $52.57 | $52.77 | $47.12 | 7,066,865 |
2018-07-13 | $52.95 | $53.16 | $52.77 | $52.97 | $47.30 | 8,492,837 |
2018-07-12 | $52.90 | $53.12 | $52.74 | $52.99 | $47.31 | 10,491,392 |
2018-07-11 | $52.44 | $52.68 | $52.08 | $52.25 | $46.65 | 17,885,448 |
2018-07-10 | $53.27 | $53.32 | $52.90 | $53.23 | $47.53 | 12,524,585 |
2018-07-09 | $53.13 | $53.38 | $52.92 | $53.37 | $47.65 | 14,067,066 |
2018-07-06 | $51.93 | $52.67 | $51.91 | $52.48 | $46.86 | 10,594,688 |
2018-07-05 | $52.01 | $52.09 | $51.57 | $51.80 | $46.25 | 10,697,735 |
2018-07-03 | $52.19 | $52.26 | $51.85 | $51.92 | $46.36 | 10,244,420 |
2018-07-02 | $51.58 | $51.96 | $51.45 | $51.89 | $46.33 | 11,352,150 |
2018-06-29 | $52.32 | $52.54 | $52.26 | $52.51 | $46.89 | 16,120,755 |
2018-06-28 | $51.20 | $51.67 | $51.05 | $51.63 | $46.10 | 20,346,764 |
2018-06-27 | $52.13 | $52.28 | $51.16 | $51.25 | $45.76 | 21,666,762 |
2018-06-26 | $52.54 | $52.61 | $52.16 | $52.27 | $46.67 | 14,755,816 |
2018-06-25 | $52.68 | $52.75 | $52.00 | $52.51 | $46.89 | 16,015,484 |
2018-06-22 | $53.40 | $53.41 | $53.01 | $53.16 | $47.47 | 7,278,550 |
2018-06-21 | $53.04 | $53.06 | $52.61 | $52.65 | $47.01 | 17,284,663 |
2018-06-20 | $53.64 | $53.70 | $53.32 | $53.38 | $47.66 | 10,387,599 |
2018-06-19 | $52.80 | $53.27 | $52.60 | $53.13 | $47.44 | 20,080,427 |
2018-06-18 | $54.18 | $54.27 | $53.82 | $54.21 | $48.00 | 10,914,466 |
2018-06-15 | $54.82 | $54.98 | $54.53 | $54.96 | $48.67 | 12,974,117 |
2018-06-14 | $55.71 | $55.82 | $55.27 | $55.33 | $49.00 | 7,557,435 |
2018-06-13 | $56.15 | $56.26 | $55.40 | $55.70 | $49.32 | 8,528,753 |
2018-06-12 | $56.22 | $56.29 | $55.88 | $56.10 | $49.68 | 8,298,080 |
2018-06-11 | $56.33 | $56.44 | $56.15 | $56.20 | $49.77 | 5,890,829 |
2018-06-08 | $56.05 | $56.45 | $55.82 | $56.26 | $49.82 | 12,685,815 |
2018-06-07 | $56.97 | $56.99 | $55.96 | $56.31 | $49.86 | 12,929,922 |
2018-06-06 | $56.77 | $57.13 | $56.67 | $57.13 | $50.59 | 6,160,652 |
2018-06-05 | $56.56 | $56.64 | $56.27 | $56.32 | $49.87 | 6,494,767 |
2018-06-04 | $56.62 | $56.84 | $56.59 | $56.73 | $50.24 | 5,540,889 |
2018-06-01 | $55.92 | $56.22 | $55.81 | $56.14 | $49.71 | 11,744,741 |
2018-05-31 | $55.43 | $55.71 | $55.18 | $55.53 | $49.17 | 16,800,731 |
2018-05-30 | $55.03 | $55.53 | $54.81 | $55.47 | $49.12 | 13,511,896 |
2018-05-29 | $55.49 | $55.61 | $54.70 | $54.96 | $48.67 | 17,385,074 |
2018-05-25 | $56.03 | $56.32 | $55.95 | $56.21 | $49.78 | 7,315,087 |
2018-05-24 | $56.02 | $56.11 | $55.42 | $56.02 | $49.61 | 7,578,330 |
2018-05-23 | $55.70 | $56.33 | $55.65 | $56.30 | $49.85 | 10,784,230 |
2018-05-22 | $56.40 | $56.60 | $56.23 | $56.31 | $49.86 | 9,289,736 |
2018-05-21 | $56.27 | $56.34 | $55.92 | $56.11 | $49.69 | 9,754,440 |
2018-05-18 | $55.85 | $55.97 | $55.70 | $55.87 | $49.47 | 7,051,087 |
2018-05-17 | $56.51 | $56.67 | $56.10 | $56.30 | $49.85 | 13,832,583 |
2018-05-16 | $56.76 | $57.15 | $56.75 | $57.07 | $50.54 | 10,669,877 |
2018-05-15 | $56.37 | $56.50 | $56.05 | $56.22 | $49.78 | 15,062,200 |
2018-05-14 | $57.62 | $57.76 | $57.32 | $57.38 | $50.81 | 6,184,658 |
2018-05-11 | $57.62 | $57.71 | $57.20 | $57.32 | $50.76 | 6,683,759 |
2018-05-10 | $56.88 | $57.61 | $56.85 | $57.45 | $50.87 | 10,564,592 |
2018-05-09 | $56.37 | $56.42 | $55.99 | $56.26 | $49.82 | 12,256,144 |
2018-05-08 | $56.01 | $56.23 | $55.68 | $56.17 | $49.74 | 9,927,320 |
2018-05-07 | $55.80 | $56.15 | $55.75 | $55.92 | $49.52 | 5,610,146 |
2018-05-04 | $55.52 | $56.42 | $55.41 | $56.24 | $49.80 | 9,324,075 |
2018-05-03 | $56.11 | $56.18 | $55.28 | $55.96 | $49.55 | 15,754,676 |
2018-05-02 | $56.68 | $56.73 | $56.09 | $56.13 | $49.70 | 13,243,611 |
2018-05-01 | $56.54 | $56.64 | $55.87 | $56.59 | $50.11 | 7,590,039 |
2018-04-30 | $57.45 | $57.49 | $56.84 | $56.85 | $50.34 | 13,419,459 |
2018-04-27 | $57.20 | $57.30 | $56.89 | $57.22 | $50.67 | 5,545,137 |
2018-04-26 | $56.43 | $56.91 | $56.38 | $56.86 | $50.35 | 8,102,848 |
2018-04-25 | $56.13 | $56.26 | $55.80 | $56.18 | $49.75 | 11,782,182 |
2018-04-24 | $57.23 | $57.34 | $56.29 | $56.52 | $50.05 | 9,928,720 |
2018-04-23 | $57.13 | $57.27 | $56.68 | $56.83 | $50.32 | 7,397,396 |
2018-04-20 | $57.61 | $57.65 | $57.03 | $57.28 | $50.72 | 8,532,867 |
2018-04-19 | $58.42 | $58.43 | $57.76 | $57.94 | $51.31 | 8,926,958 |
2018-04-18 | $58.00 | $58.43 | $57.95 | $58.27 | $51.60 | 11,527,219 |
2018-04-17 | $57.49 | $57.98 | $57.45 | $57.82 | $51.20 | 11,346,184 |
2018-04-16 | $57.60 | $57.78 | $57.42 | $57.74 | $51.13 | 6,694,497 |
2018-04-13 | $58.16 | $58.19 | $57.51 | $57.66 | $51.06 | 8,808,637 |
2018-04-12 | $58.08 | $58.33 | $57.99 | $58.18 | $51.52 | 6,112,312 |
2018-04-11 | $57.84 | $58.34 | $57.83 | $58.20 | $51.54 | 11,029,927 |
2018-04-10 | $57.88 | $58.26 | $57.68 | $58.16 | $51.50 | 11,733,074 |
2018-04-09 | $57.39 | $57.72 | $57.10 | $57.10 | $50.56 | 10,452,834 |
2018-04-06 | $57.56 | $57.95 | $56.70 | $57.02 | $50.49 | 14,237,220 |
2018-04-05 | $58.19 | $58.38 | $57.89 | $58.08 | $51.43 | 9,347,078 |
2018-04-04 | $56.42 | $57.99 | $56.34 | $57.94 | $51.31 | 10,272,975 |
2018-04-03 | $57.91 | $57.99 | $57.45 | $57.90 | $51.27 | 18,556,415 |
2018-04-02 | $58.03 | $58.25 | $56.84 | $57.30 | $50.74 | 13,803,502 |
2018-03-29 | $57.59 | $58.56 | $57.53 | $58.40 | $51.71 | 17,224,519 |
2018-03-28 | $57.34 | $57.51 | $56.84 | $57.19 | $50.64 | 11,167,158 |
2018-03-27 | $58.52 | $58.61 | $57.30 | $57.45 | $50.87 | 11,514,344 |
2018-03-26 | $58.09 | $58.52 | $57.43 | $58.47 | $51.78 | 9,419,118 |
2018-03-23 | $57.83 | $57.94 | $56.60 | $56.62 | $50.14 | 17,601,924 |
2018-03-22 | $58.37 | $58.63 | $57.67 | $57.73 | $51.12 | 14,442,833 |
2018-03-21 | $59.25 | $59.93 | $59.12 | $59.67 | $52.84 | 12,298,886 |
2018-03-20 | $59.22 | $59.48 | $59.08 | $59.34 | $52.55 | 7,552,131 |
2018-03-19 | $58.98 | $59.07 | $58.36 | $58.70 | $51.98 | 8,880,305 |
2018-03-16 | $59.34 | $59.51 | $59.25 | $59.34 | $52.55 | 6,394,308 |
2018-03-15 | $59.87 | $59.96 | $59.29 | $59.47 | $52.66 | 9,813,760 |
2018-03-14 | $59.99 | $60.08 | $59.34 | $59.69 | $52.86 | 7,646,381 |
2018-03-13 | $60.36 | $60.41 | $59.35 | $59.53 | $52.72 | 14,153,727 |
2018-03-12 | $59.99 | $60.17 | $59.78 | $60.08 | $53.20 | 17,480,494 |
2018-03-09 | $59.21 | $59.95 | $59.15 | $59.95 | $53.09 | 10,154,117 |
2018-03-08 | $58.82 | $58.87 | $58.46 | $58.73 | $52.01 | 5,667,410 |
2018-03-07 | $58.30 | $58.76 | $58.06 | $58.74 | $52.02 | 9,017,919 |
2018-03-06 | $59.13 | $59.13 | $58.54 | $58.70 | $51.98 | 8,366,263 |
2018-03-05 | $57.58 | $58.28 | $57.45 | $58.15 | $51.49 | 10,568,236 |
2018-03-02 | $57.27 | $58.25 | $56.95 | $58.14 | $51.48 | 10,218,301 |
2018-03-01 | $58.42 | $58.79 | $57.39 | $57.92 | $51.29 | 22,908,736 |
2018-02-28 | $58.90 | $58.90 | $57.93 | $57.93 | $51.30 | 17,000,331 |
2018-02-27 | $59.71 | $59.73 | $58.73 | $58.73 | $52.01 | 13,324,125 |
2018-02-26 | $60.06 | $60.44 | $59.73 | $60.43 | $53.51 | 10,756,855 |
2018-02-23 | $59.62 | $59.94 | $59.34 | $59.91 | $53.05 | 8,382,733 |
2018-02-22 | $59.04 | $59.43 | $58.83 | $58.96 | $52.21 | 11,557,163 |
2018-02-21 | $59.44 | $60.03 | $58.79 | $58.80 | $52.07 | 17,131,778 |
2018-02-20 | $58.66 | $59.09 | $58.59 | $58.88 | $52.14 | 14,659,525 |
2018-02-16 | $59.45 | $60.17 | $59.41 | $59.65 | $52.82 | 19,409,749 |
2018-02-15 | $59.77 | $60.08 | $59.07 | $59.87 | $53.02 | 18,457,336 |
2018-02-14 | $57.24 | $58.91 | $57.24 | $58.77 | $52.04 | 13,114,460 |
2018-02-13 | $57.05 | $57.52 | $56.97 | $57.39 | $50.82 | 14,955,067 |
2018-02-12 | $56.84 | $57.36 | $56.40 | $56.96 | $50.44 | 15,709,302 |
2018-02-09 | $55.99 | $56.53 | $54.48 | $56.16 | $49.73 | 21,551,576 |
2018-02-08 | $57.50 | $57.55 | $55.18 | $55.19 | $48.87 | 19,034,412 |
2018-02-07 | $57.86 | $58.45 | $57.08 | $57.10 | $50.56 | 25,078,593 |
2018-02-06 | $57.13 | $59.34 | $56.91 | $58.86 | $52.12 | 27,082,331 |
2018-02-05 | $59.03 | $59.59 | $57.10 | $57.19 | $50.64 | 16,766,884 |
2018-02-02 | $60.06 | $60.10 | $59.10 | $59.18 | $52.41 | 15,979,529 |
2018-02-01 | $60.93 | $61.26 | $60.64 | $60.68 | $53.73 | 18,531,388 |
2018-01-31 | $61.76 | $61.81 | $61.01 | $61.44 | $54.41 | 14,247,045 |
2018-01-30 | $61.19 | $61.22 | $60.76 | $60.98 | $54.00 | 13,953,289 |
2018-01-29 | $61.99 | $62.03 | $61.70 | $61.79 | $54.72 | 17,281,568 |
2018-01-26 | $62.31 | $62.70 | $62.16 | $62.69 | $55.51 | 7,487,078 |
2018-01-25 | $61.99 | $62.41 | $61.71 | $61.85 | $54.77 | 8,603,176 |
2018-01-24 | $61.79 | $62.05 | $61.51 | $61.93 | $54.84 | 9,304,270 |
2018-01-23 | $61.11 | $61.38 | $61.01 | $61.38 | $54.35 | 9,265,868 |
2018-01-22 | $60.76 | $61.14 | $60.65 | $61.14 | $54.14 | 7,466,079 |
2018-01-19 | $60.62 | $60.79 | $60.41 | $60.79 | $53.83 | 8,302,330 |
2018-01-18 | $60.20 | $60.36 | $60.12 | $60.30 | $53.40 | 7,748,308 |
2018-01-17 | $59.92 | $60.40 | $59.85 | $60.24 | $53.34 | 9,147,970 |
2018-01-16 | $59.95 | $60.11 | $59.41 | $59.47 | $52.66 | 14,787,998 |
2018-01-12 | $59.31 | $59.81 | $59.17 | $59.79 | $52.95 | 18,084,181 |
2018-01-11 | $58.80 | $59.22 | $58.79 | $59.20 | $52.42 | 9,236,840 |
2018-01-10 | $58.77 | $58.92 | $58.59 | $58.78 | $52.05 | 10,425,225 |
2018-01-09 | $59.23 | $59.24 | $58.92 | $59.16 | $52.39 | 6,992,274 |
2018-01-08 | $59.15 | $59.37 | $59.12 | $59.29 | $52.50 | 6,772,495 |
2018-01-05 | $58.90 | $59.28 | $58.83 | $59.25 | $52.47 | 10,641,066 |
2018-01-04 | $58.65 | $58.84 | $58.60 | $58.75 | $52.02 | 18,278,286 |
2018-01-03 | $58.26 | $58.57 | $58.26 | $58.51 | $51.81 | 10,018,637 |
2018-01-02 | $57.75 | $58.04 | $57.65 | $58.00 | $51.36 | 10,928,291 |
2017-12-29 | $57.06 | $57.12 | $56.87 | $56.90 | $50.39 | 8,021,281 |
2017-12-28 | $56.76 | $56.80 | $56.51 | $56.62 | $50.14 | 7,823,884 |
2017-12-27 | $56.27 | $56.31 | $56.10 | $56.23 | $49.79 | 5,079,730 |
2017-12-26 | $55.98 | $56.05 | $55.83 | $56.04 | $49.62 | 4,918,070 |
2017-12-22 | $55.90 | $56.12 | $55.82 | $56.11 | $49.69 | 10,814,364 |
2017-12-21 | $55.52 | $55.83 | $55.48 | $55.66 | $49.29 | 6,869,967 |
2017-12-20 | $55.46 | $55.52 | $55.28 | $55.28 | $48.95 | 7,378,910 |
2017-12-19 | $55.56 | $55.56 | $55.09 | $55.17 | $48.85 | 8,318,166 |
2017-12-18 | $56.26 | $56.58 | $56.25 | $56.40 | $49.08 | 5,910,219 |
2017-12-15 | $55.82 | $55.92 | $55.53 | $55.80 | $48.56 | 7,683,110 |
2017-12-14 | $55.86 | $56.00 | $55.65 | $55.65 | $48.42 | 6,952,326 |
2017-12-13 | $55.72 | $56.23 | $55.72 | $56.04 | $48.76 | 14,343,235 |
2017-12-12 | $55.44 | $55.52 | $55.17 | $55.44 | $48.24 | 5,305,945 |
2017-12-11 | $55.70 | $55.89 | $55.70 | $55.78 | $48.54 | 6,281,974 |
2017-12-08 | $55.45 | $55.56 | $55.25 | $55.46 | $48.26 | 7,981,365 |
2017-12-07 | $54.58 | $55.02 | $54.48 | $54.86 | $47.74 | 9,626,748 |
2017-12-06 | $54.71 | $54.91 | $54.53 | $54.82 | $47.70 | 7,753,630 |
2017-12-05 | $55.58 | $55.88 | $55.48 | $55.53 | $48.32 | 7,915,574 |
2017-12-04 | $56.04 | $56.12 | $55.52 | $55.60 | $48.38 | 7,442,617 |
2017-12-01 | $55.68 | $55.74 | $55.20 | $55.52 | $48.31 | 12,523,427 |
2017-11-30 | $56.15 | $56.16 | $55.77 | $55.85 | $48.60 | 20,018,110 |
2017-11-29 | $56.92 | $56.97 | $56.20 | $56.30 | $48.99 | 11,855,390 |
2017-11-28 | $57.16 | $57.31 | $56.92 | $57.13 | $49.71 | 9,218,445 |
2017-11-27 | $57.15 | $57.15 | $56.73 | $56.75 | $49.38 | 7,191,818 |
2017-11-24 | $57.50 | $57.57 | $57.41 | $57.47 | $50.01 | 3,100,279 |
2017-11-22 | $57.63 | $57.73 | $57.43 | $57.63 | $50.15 | 6,271,838 |
2017-11-21 | $57.41 | $57.71 | $57.41 | $57.49 | $50.03 | 7,592,137 |
2017-11-20 | $56.47 | $56.83 | $56.44 | $56.78 | $49.41 | 6,494,523 |
2017-11-17 | $56.39 | $56.72 | $56.39 | $56.48 | $49.15 | 7,090,775 |
2017-11-16 | $55.88 | $56.42 | $55.88 | $56.27 | $48.96 | 7,058,212 |
2017-11-15 | $55.22 | $55.30 | $54.95 | $55.19 | $48.02 | 12,863,843 |
2017-11-14 | $55.72 | $55.74 | $55.38 | $55.48 | $48.28 | 7,660,924 |
2017-11-13 | $55.69 | $55.88 | $55.54 | $55.78 | $48.54 | 5,518,455 |
2017-11-10 | $56.05 | $56.05 | $55.73 | $55.89 | $48.63 | 5,070,052 |
2017-11-09 | $56.02 | $56.18 | $55.65 | $56.08 | $48.80 | 6,517,153 |
2017-11-08 | $56.25 | $56.43 | $56.22 | $56.39 | $49.07 | 5,519,456 |
2017-11-07 | $56.46 | $56.48 | $56.04 | $56.11 | $48.83 | 6,642,082 |
2017-11-06 | $56.14 | $56.51 | $56.10 | $56.48 | $49.15 | 5,129,306 |
2017-11-03 | $56.16 | $56.16 | $55.61 | $55.91 | $48.65 | 8,282,792 |
2017-11-02 | $56.18 | $56.22 | $55.92 | $56.17 | $48.88 | 9,346,951 |
2017-11-01 | $56.30 | $56.46 | $56.04 | $56.09 | $48.81 | 8,822,726 |
2017-10-31 | $55.65 | $55.79 | $55.56 | $55.78 | $48.54 | 6,788,422 |
2017-10-30 | $55.47 | $55.59 | $55.24 | $55.31 | $48.13 | 4,900,672 |
2017-10-27 | $55.12 | $55.69 | $54.99 | $55.65 | $48.42 | 8,001,623 |
2017-10-26 | $55.31 | $55.38 | $54.89 | $54.89 | $47.76 | 7,427,635 |
2017-10-25 | $55.57 | $55.64 | $54.84 | $55.24 | $48.07 | 11,423,886 |
2017-10-24 | $55.44 | $55.60 | $55.34 | $55.36 | $48.17 | 6,816,385 |
2017-10-23 | $55.64 | $55.66 | $55.27 | $55.31 | $48.13 | 4,425,844 |
2017-10-20 | $55.76 | $55.82 | $55.63 | $55.72 | $48.49 | 5,502,544 |
2017-10-19 | $55.44 | $55.53 | $55.26 | $55.53 | $48.32 | 5,562,245 |
2017-10-18 | $56.02 | $56.13 | $55.86 | $55.96 | $48.69 | 5,474,486 |
2017-10-17 | $56.00 | $56.00 | $55.72 | $55.86 | $48.61 | 5,741,677 |
2017-10-16 | $56.28 | $56.33 | $56.11 | $56.12 | $48.83 | 8,404,330 |
2017-10-13 | $56.13 | $56.27 | $56.09 | $56.17 | $48.88 | 6,955,127 |
2017-10-12 | $55.74 | $55.84 | $55.64 | $55.67 | $48.44 | 6,863,403 |
2017-10-11 | $55.45 | $55.70 | $55.43 | $55.68 | $48.45 | 13,369,845 |
2017-10-10 | $55.33 | $55.48 | $55.27 | $55.45 | $48.25 | 11,667,793 |
2017-10-09 | $54.77 | $54.93 | $54.74 | $54.91 | $47.78 | 3,699,170 |
2017-10-06 | $54.78 | $55.00 | $54.62 | $54.96 | $47.82 | 7,209,071 |
2017-10-05 | $55.06 | $55.38 | $55.05 | $55.23 | $48.06 | 9,086,195 |
2017-10-04 | $54.82 | $54.95 | $54.75 | $54.84 | $47.72 | 4,406,160 |
2017-10-03 | $54.47 | $54.85 | $54.42 | $54.84 | $47.72 | 5,419,667 |
2017-10-02 | $54.05 | $54.27 | $54.02 | $54.04 | $47.02 | 9,089,726 |
2017-09-29 | $53.78 | $54.12 | $53.70 | $54.02 | $47.01 | 9,503,114 |
2017-09-28 | $53.19 | $53.45 | $53.10 | $53.38 | $46.45 | 6,632,039 |
2017-09-27 | $53.48 | $53.56 | $53.15 | $53.44 | $46.50 | 10,407,529 |
2017-09-26 | $53.82 | $53.90 | $53.53 | $53.63 | $46.67 | 8,229,119 |
2017-09-25 | $54.17 | $54.20 | $53.51 | $53.72 | $46.75 | 8,080,456 |
2017-09-22 | $54.71 | $54.79 | $54.62 | $54.71 | $47.61 | 6,513,830 |
2017-09-21 | $55.18 | $55.19 | $54.93 | $55.04 | $47.89 | 5,889,290 |
2017-09-20 | $55.31 | $55.36 | $54.54 | $55.03 | $47.89 | 6,919,682 |
2017-09-19 | $55.17 | $55.27 | $55.04 | $55.25 | $48.08 | 4,166,149 |
2017-09-18 | $55.31 | $55.42 | $55.10 | $55.15 | $47.99 | 4,218,489 |
2017-09-15 | $54.82 | $55.06 | $54.69 | $54.98 | $47.84 | 7,663,853 |
2017-09-14 | $54.44 | $54.69 | $54.38 | $54.66 | $47.56 | 5,568,952 |
2017-09-13 | $54.59 | $54.67 | $54.41 | $54.52 | $47.44 | 4,510,655 |
2017-09-12 | $54.76 | $54.91 | $54.73 | $54.80 | $47.69 | 6,712,445 |
2017-09-11 | $54.59 | $54.90 | $54.58 | $54.85 | $47.73 | 4,945,855 |
2017-09-08 | $54.39 | $54.42 | $54.05 | $54.13 | $47.10 | 5,443,230 |
2017-09-07 | $54.37 | $54.48 | $54.29 | $54.47 | $47.40 | 4,462,544 |
2017-09-06 | $53.96 | $54.14 | $53.87 | $54.09 | $47.07 | 5,428,162 |
2017-09-05 | $53.99 | $54.13 | $53.51 | $53.74 | $46.76 | 8,186,782 |
2017-09-01 | $54.24 | $54.43 | $54.19 | $54.39 | $47.33 | 6,122,781 |
2017-08-31 | $53.95 | $54.14 | $53.90 | $54.01 | $47.00 | 10,985,953 |
2017-08-30 | $53.76 | $53.93 | $53.72 | $53.88 | $46.88 | 4,887,656 |
2017-08-29 | $53.40 | $53.80 | $53.31 | $53.76 | $46.78 | 5,613,775 |
2017-08-28 | $54.04 | $54.04 | $53.81 | $53.89 | $46.89 | 5,328,080 |
2017-08-25 | $54.01 | $54.21 | $53.94 | $54.03 | $47.02 | 7,766,481 |
2017-08-24 | $53.78 | $53.85 | $53.57 | $53.70 | $46.73 | 4,759,238 |
2017-08-23 | $53.24 | $53.62 | $53.20 | $53.56 | $46.61 | 6,931,969 |
2017-08-22 | $53.10 | $53.39 | $53.10 | $53.30 | $46.38 | 4,046,084 |
2017-08-21 | $52.74 | $52.88 | $52.60 | $52.76 | $45.91 | 4,334,679 |
2017-08-18 | $52.44 | $52.82 | $52.21 | $52.59 | $45.76 | 5,031,707 |
2017-08-17 | $52.72 | $52.78 | $52.12 | $52.17 | $45.40 | 8,886,160 |
2017-08-16 | $52.70 | $52.84 | $52.63 | $52.79 | $45.94 | 6,996,407 |
2017-08-15 | $52.20 | $52.33 | $52.09 | $52.28 | $45.49 | 3,169,938 |
2017-08-14 | $52.25 | $52.44 | $52.16 | $52.24 | $45.46 | 4,283,642 |
2017-08-11 | $51.62 | $51.91 | $51.47 | $51.72 | $45.01 | 5,993,414 |
2017-08-10 | $52.37 | $52.37 | $51.55 | $51.56 | $44.87 | 10,795,378 |
2017-08-09 | $52.68 | $52.85 | $52.57 | $52.84 | $45.98 | 8,600,032 |
2017-08-08 | $53.44 | $53.69 | $53.27 | $53.34 | $46.41 | 8,640,757 |
2017-08-07 | $53.16 | $53.37 | $53.14 | $53.37 | $46.44 | 3,524,798 |
2017-08-04 | $52.95 | $53.04 | $52.71 | $53.00 | $46.12 | 7,070,294 |
2017-08-03 | $52.82 | $52.83 | $52.57 | $52.79 | $45.94 | 5,947,416 |
2017-08-02 | $53.11 | $53.15 | $52.77 | $53.06 | $46.17 | 9,992,463 |
2017-08-01 | $53.04 | $53.11 | $52.94 | $53.05 | $46.16 | 10,862,736 |
2017-07-31 | $52.88 | $52.88 | $52.68 | $52.79 | $45.94 | 9,538,856 |
2017-07-28 | $52.56 | $52.77 | $52.43 | $52.75 | $45.90 | 5,721,894 |
2017-07-27 | $53.16 | $53.18 | $52.43 | $52.75 | $45.90 | 8,327,368 |
2017-07-26 | $52.69 | $53.08 | $52.64 | $53.03 | $46.14 | 5,885,232 |
2017-07-25 | $52.76 | $52.84 | $52.61 | $52.62 | $45.79 | 5,011,826 |
2017-07-24 | $52.74 | $52.80 | $52.58 | $52.75 | $45.90 | 3,761,056 |
2017-07-21 | $52.59 | $52.63 | $52.45 | $52.56 | $45.74 | 8,776,042 |
2017-07-20 | $52.69 | $52.72 | $52.50 | $52.63 | $45.80 | 5,038,583 |
2017-07-19 | $52.69 | $52.76 | $52.57 | $52.65 | $45.81 | 5,011,055 |
2017-07-18 | $52.02 | $52.28 | $51.94 | $52.23 | $45.45 | 4,084,270 |
2017-07-17 | $52.14 | $52.15 | $51.98 | $52.05 | $45.29 | 5,534,743 |
2017-07-14 | $52.01 | $52.34 | $51.99 | $52.29 | $45.50 | 6,397,822 |
2017-07-13 | $51.49 | $51.69 | $51.47 | $51.67 | $44.96 | 4,562,928 |
2017-07-12 | $51.20 | $51.54 | $51.18 | $51.47 | $44.79 | 8,089,067 |
2017-07-11 | $50.38 | $50.56 | $50.23 | $50.51 | $43.95 | 4,753,914 |
2017-07-10 | $49.87 | $50.17 | $49.83 | $50.11 | $43.60 | 4,641,497 |
2017-07-07 | $49.75 | $49.85 | $49.53 | $49.73 | $43.27 | 8,846,993 |
2017-07-06 | $49.89 | $49.91 | $49.55 | $49.56 | $43.13 | 12,771,679 |
2017-07-05 | $49.99 | $50.18 | $49.74 | $50.16 | $43.65 | 8,245,523 |
2017-07-03 | $50.29 | $50.41 | $50.17 | $50.26 | $43.73 | 3,558,422 |
2017-06-30 | $50.07 | $50.21 | $49.98 | $50.04 | $43.54 | 8,899,271 |
2017-06-29 | $50.15 | $50.16 | $49.43 | $49.75 | $43.29 | 11,205,079 |
2017-06-28 | $50.14 | $50.41 | $50.02 | $50.35 | $43.81 | 5,721,368 |
2017-06-27 | $50.28 | $50.40 | $49.97 | $49.97 | $43.48 | 7,190,919 |
2017-06-26 | $50.55 | $50.67 | $50.40 | $50.53 | $43.97 | 9,528,130 |
2017-06-23 | $49.95 | $50.19 | $49.90 | $50.12 | $43.61 | 5,385,715 |
2017-06-22 | $49.87 | $50.05 | $49.75 | $49.86 | $43.39 | 5,843,376 |
2017-06-21 | $49.76 | $49.87 | $49.57 | $49.67 | $43.22 | 7,366,171 |
2017-06-20 | $49.86 | $49.91 | $49.47 | $49.48 | $43.06 | 7,885,332 |
2017-06-19 | $50.22 | $50.46 | $50.16 | $50.40 | $43.54 | 6,430,331 |
2017-06-16 | $49.96 | $50.00 | $49.71 | $49.95 | $43.15 | 8,175,337 |
2017-06-15 | $49.75 | $49.86 | $49.56 | $49.83 | $43.05 | 9,412,346 |
2017-06-14 | $50.71 | $50.76 | $50.21 | $50.39 | $43.53 | 7,950,198 |
2017-06-13 | $50.38 | $50.43 | $50.22 | $50.39 | $43.53 | 6,819,175 |
2017-06-12 | $50.14 | $50.17 | $49.91 | $50.13 | $43.31 | 5,648,059 |
2017-06-09 | $50.84 | $50.88 | $50.16 | $50.40 | $43.54 | 9,563,811 |
2017-06-08 | $50.82 | $50.84 | $50.60 | $50.78 | $43.87 | 5,119,307 |
2017-06-07 | $50.43 | $50.56 | $50.22 | $50.45 | $43.58 | 7,782,413 |
2017-06-06 | $50.46 | $50.63 | $50.42 | $50.53 | $43.65 | 7,996,787 |
2017-06-05 | $50.54 | $50.65 | $50.48 | $50.53 | $43.65 | 4,121,505 |
2017-06-02 | $50.47 | $50.58 | $50.37 | $50.55 | $43.67 | 5,011,250 |
2017-06-01 | $50.05 | $50.30 | $49.93 | $50.28 | $43.44 | 8,087,919 |
2017-05-31 | $50.11 | $50.14 | $49.81 | $49.84 | $43.06 | 7,056,521 |
2017-05-30 | $50.19 | $50.29 | $50.13 | $50.26 | $43.42 | 8,383,835 |
2017-05-26 | $50.37 | $50.49 | $50.33 | $50.44 | $43.57 | 4,400,713 |
2017-05-25 | $50.33 | $50.44 | $50.19 | $50.28 | $43.44 | 6,876,313 |
2017-05-24 | $49.90 | $50.13 | $49.84 | $50.06 | $43.25 | 11,857,265 |
2017-05-23 | $49.86 | $49.92 | $49.74 | $49.86 | $43.07 | 5,901,516 |
2017-05-22 | $49.88 | $50.00 | $49.81 | $49.90 | $43.11 | 7,281,496 |
2017-05-19 | $49.51 | $49.94 | $49.50 | $49.84 | $43.06 | 9,539,027 |
2017-05-18 | $48.53 | $49.24 | $48.26 | $48.84 | $42.19 | 16,834,945 |
2017-05-17 | $50.05 | $50.11 | $49.61 | $49.64 | $42.88 | 13,759,275 |
2017-05-16 | $50.37 | $50.49 | $50.30 | $50.47 | $43.60 | 4,247,480 |
2017-05-15 | $50.19 | $50.42 | $50.17 | $50.40 | $43.54 | 6,420,599 |
2017-05-12 | $49.84 | $49.97 | $49.80 | $49.95 | $43.15 | 5,896,195 |
2017-05-11 | $49.70 | $49.82 | $49.48 | $49.75 | $42.98 | 7,738,405 |
2017-05-10 | $49.46 | $49.65 | $49.42 | $49.65 | $42.89 | 7,612,980 |
2017-05-09 | $49.17 | $49.50 | $49.15 | $49.36 | $42.64 | 10,680,786 |
2017-05-08 | $49.01 | $49.07 | $48.81 | $48.86 | $42.21 | 8,900,716 |
2017-05-05 | $48.43 | $48.86 | $48.38 | $48.86 | $42.21 | 7,102,207 |
2017-05-04 | $48.75 | $48.79 | $48.43 | $48.49 | $41.89 | 10,976,511 |
2017-05-03 | $49.05 | $49.11 | $48.83 | $48.90 | $42.24 | 5,563,434 |
2017-05-02 | $49.15 | $49.32 | $49.10 | $49.23 | $42.53 | 6,508,523 |
2017-05-01 | $48.89 | $49.07 | $48.80 | $48.93 | $42.27 | 7,270,902 |
2017-04-28 | $48.68 | $48.76 | $48.55 | $48.70 | $42.07 | 4,933,043 |
2017-04-27 | $48.75 | $48.75 | $48.48 | $48.60 | $41.98 | 4,208,638 |
2017-04-26 | $48.76 | $48.88 | $48.61 | $48.63 | $42.01 | 9,148,061 |
2017-04-25 | $48.77 | $48.95 | $48.72 | $48.85 | $42.20 | 7,934,050 |
2017-04-24 | $48.44 | $48.48 | $48.29 | $48.38 | $41.79 | 7,414,072 |
2017-04-21 | $47.83 | $47.85 | $47.72 | $47.80 | $41.29 | 5,337,590 |
2017-04-20 | $47.74 | $47.82 | $47.59 | $47.80 | $41.29 | 5,826,685 |
2017-04-19 | $47.63 | $47.64 | $47.15 | $47.23 | $40.80 | 7,258,950 |
2017-04-18 | $47.55 | $47.70 | $47.39 | $47.49 | $41.03 | 7,045,219 |
2017-04-17 | $47.82 | $48.06 | $47.74 | $48.05 | $41.51 | 3,330,498 |
2017-04-13 | $47.92 | $48.02 | $47.63 | $47.64 | $41.15 | 5,117,266 |
2017-04-12 | $47.75 | $47.79 | $47.49 | $47.79 | $41.28 | 9,010,063 |
2017-04-11 | $47.66 | $47.69 | $47.27 | $47.57 | $41.09 | 10,832,050 |
2017-04-10 | $47.68 | $47.70 | $47.51 | $47.63 | $41.15 | 7,701,844 |
2017-04-07 | $47.83 | $48.07 | $47.80 | $47.86 | $41.34 | 5,094,144 |
2017-04-06 | $47.98 | $48.05 | $47.80 | $47.93 | $41.41 | 6,378,147 |
2017-04-05 | $48.33 | $48.45 | $47.97 | $47.97 | $41.44 | 8,520,028 |
2017-04-04 | $48.00 | $48.20 | $47.93 | $48.14 | $41.59 | 6,693,658 |
2017-04-03 | $48.01 | $48.14 | $47.82 | $48.10 | $41.55 | 9,076,603 |
2017-03-31 | $47.85 | $47.95 | $47.77 | $47.79 | $41.28 | 7,453,268 |
2017-03-30 | $48.20 | $48.34 | $48.10 | $48.11 | $41.56 | 6,558,676 |
2017-03-29 | $48.19 | $48.40 | $48.14 | $48.37 | $41.79 | 6,843,419 |
2017-03-28 | $48.14 | $48.40 | $48.12 | $48.25 | $41.68 | 7,058,177 |
2017-03-27 | $47.97 | $48.23 | $47.84 | $48.17 | $41.61 | 8,393,416 |
2017-03-24 | $48.17 | $48.38 | $48.15 | $48.29 | $41.72 | 6,954,273 |
2017-03-23 | $48.04 | $48.33 | $47.98 | $48.18 | $41.62 | 11,336,249 |
2017-03-22 | $47.88 | $48.23 | $47.78 | $48.15 | $41.60 | 12,260,136 |
2017-03-21 | $48.67 | $48.74 | $47.87 | $47.89 | $41.37 | 19,361,095 |
2017-03-20 | $48.21 | $48.56 | $48.17 | $48.50 | $41.89 | 17,871,030 |
2017-03-17 | $48.01 | $48.06 | $47.88 | $47.95 | $41.42 | 11,153,964 |
2017-03-16 | $48.00 | $48.08 | $47.85 | $47.96 | $41.43 | 23,296,115 |
2017-03-15 | $46.77 | $47.76 | $46.63 | $47.69 | $41.20 | 16,301,988 |
2017-03-14 | $46.64 | $46.67 | $46.47 | $46.52 | $40.19 | 4,246,988 |
2017-03-13 | $46.61 | $46.79 | $46.58 | $46.76 | $40.39 | 6,079,157 |
2017-03-10 | $46.05 | $46.15 | $45.92 | $46.15 | $39.87 | 5,454,471 |
2017-03-09 | $45.86 | $45.87 | $45.45 | $45.68 | $39.46 | 6,729,522 |
2017-03-08 | $46.32 | $46.41 | $46.01 | $46.06 | $39.79 | 7,585,063 |
2017-03-07 | $46.56 | $46.58 | $46.40 | $46.47 | $40.14 | 4,539,224 |
2017-03-06 | $46.46 | $46.46 | $46.27 | $46.39 | $40.07 | 5,004,218 |
2017-03-03 | $46.21 | $46.40 | $46.11 | $46.38 | $40.07 | 5,467,151 |
2017-03-02 | $46.43 | $46.46 | $46.02 | $46.05 | $39.78 | 5,537,156 |
2017-03-01 | $46.56 | $46.87 | $46.51 | $46.84 | $40.46 | 10,509,200 |
2017-02-28 | $46.54 | $46.56 | $46.15 | $46.16 | $39.88 | 5,738,672 |
2017-02-27 | $46.62 | $46.72 | $46.47 | $46.53 | $40.20 | 8,072,364 |
2017-02-24 | $46.69 | $46.80 | $46.64 | $46.72 | $40.36 | 5,649,264 |
2017-02-23 | $47.45 | $47.47 | $47.17 | $47.22 | $40.79 | 5,792,423 |
2017-02-22 | $46.98 | $47.20 | $46.96 | $47.17 | $40.75 | 5,440,339 |
2017-02-21 | $46.83 | $47.07 | $46.81 | $47.05 | $40.64 | 5,420,119 |
2017-02-17 | $46.43 | $46.59 | $46.38 | $46.56 | $40.22 | 5,698,266 |
2017-02-16 | $46.95 | $46.95 | $46.72 | $46.75 | $40.39 | 6,518,193 |
2017-02-15 | $46.58 | $46.94 | $46.55 | $46.93 | $40.54 | 7,095,033 |
2017-02-14 | $46.52 | $46.57 | $46.18 | $46.54 | $40.20 | 7,869,384 |
2017-02-13 | $46.37 | $46.56 | $46.37 | $46.52 | $40.19 | 5,482,145 |
2017-02-10 | $46.06 | $46.35 | $46.04 | $46.33 | $40.02 | 5,680,080 |
2017-02-09 | $45.97 | $46.07 | $45.91 | $45.99 | $39.73 | 4,780,942 |
2017-02-08 | $45.57 | $45.83 | $45.53 | $45.80 | $39.57 | 4,065,965 |
2017-02-07 | $45.63 | $45.64 | $45.45 | $45.48 | $39.29 | 4,763,610 |
2017-02-06 | $45.78 | $45.80 | $45.67 | $45.70 | $39.48 | 4,239,566 |
2017-02-03 | $45.73 | $45.87 | $45.63 | $45.78 | $39.55 | 3,459,739 |
2017-02-02 | $45.48 | $45.55 | $45.40 | $45.50 | $39.31 | 8,893,176 |
2017-02-01 | $45.46 | $45.49 | $45.20 | $45.30 | $39.13 | 14,349,911 |
2017-01-31 | $45.21 | $45.32 | $45.09 | $45.24 | $39.08 | 11,000,759 |
2017-01-30 | $45.08 | $45.16 | $44.94 | $45.13 | $38.99 | 10,071,110 |
2017-01-27 | $45.36 | $45.41 | $45.19 | $45.32 | $39.15 | 4,196,599 |
2017-01-26 | $45.48 | $45.49 | $45.30 | $45.33 | $39.16 | 6,708,486 |
2017-01-25 | $45.32 | $45.55 | $45.26 | $45.52 | $39.32 | 4,724,829 |
2017-01-24 | $45.05 | $45.24 | $45.00 | $45.10 | $38.96 | 27,211,406 |
2017-01-23 | $44.48 | $44.85 | $44.44 | $44.84 | $38.74 | 18,865,115 |
2017-01-20 | $44.09 | $44.20 | $43.93 | $44.18 | $38.17 | 7,771,119 |
2017-01-19 | $44.16 | $44.21 | $43.86 | $44.03 | $38.04 | 10,502,820 |
2017-01-18 | $44.44 | $44.44 | $44.11 | $44.21 | $38.19 | 4,593,835 |
2017-01-17 | $44.37 | $44.46 | $44.27 | $44.41 | $38.36 | 3,916,925 |
2017-01-13 | $44.29 | $44.43 | $44.24 | $44.42 | $38.37 | 5,647,734 |
2017-01-12 | $44.46 | $44.46 | $44.21 | $44.43 | $38.38 | 6,235,916 |
2017-01-11 | $43.87 | $44.28 | $43.70 | $44.22 | $38.20 | 17,920,929 |
2017-01-10 | $43.76 | $43.98 | $43.75 | $43.79 | $37.83 | 5,614,993 |
2017-01-09 | $43.53 | $43.63 | $43.48 | $43.49 | $37.57 | 4,767,580 |
2017-01-06 | $43.64 | $43.65 | $43.48 | $43.59 | $37.66 | 7,137,810 |
2017-01-05 | $43.60 | $43.83 | $43.57 | $43.79 | $37.83 | 5,440,393 |
2017-01-04 | $43.18 | $43.34 | $43.17 | $43.29 | $37.40 | 5,154,644 |
2017-01-03 | $42.86 | $43.11 | $42.74 | $42.91 | $37.07 | 7,008,609 |
2016-12-30 | $42.74 | $42.74 | $42.33 | $42.45 | $36.67 | 7,684,206 |
2016-12-29 | $42.46 | $42.73 | $42.43 | $42.69 | $36.88 | 7,865,917 |
2016-12-28 | $42.17 | $42.17 | $41.95 | $42.03 | $36.31 | 4,372,548 |
2016-12-27 | $41.73 | $41.83 | $41.70 | $41.76 | $36.08 | 4,222,928 |
2016-12-23 | $41.48 | $41.62 | $41.42 | $41.62 | $35.95 | 3,332,633 |
2016-12-22 | $41.52 | $41.52 | $41.24 | $41.42 | $35.78 | 6,394,415 |
2016-12-21 | $42.13 | $42.13 | $41.85 | $41.86 | $36.16 | 5,657,732 |
2016-12-20 | $42.65 | $42.67 | $42.52 | $42.61 | $36.30 | 5,448,076 |
2016-12-19 | $42.75 | $42.77 | $42.50 | $42.52 | $36.22 | 5,916,285 |
2016-12-16 | $42.95 | $42.99 | $42.67 | $42.81 | $36.47 | 10,571,644 |
2016-12-15 | $42.95 | $43.10 | $42.81 | $42.99 | $36.63 | 10,551,856 |
2016-12-14 | $43.77 | $43.87 | $42.82 | $42.85 | $36.51 | 7,360,491 |
2016-12-13 | $43.87 | $44.17 | $43.86 | $44.09 | $37.56 | 8,081,122 |
2016-12-12 | $43.65 | $43.78 | $43.49 | $43.62 | $37.16 | 8,428,338 |
2016-12-09 | $43.84 | $44.00 | $43.79 | $43.92 | $37.42 | 6,937,604 |
2016-12-08 | $43.87 | $44.14 | $43.81 | $44.10 | $37.57 | 8,760,031 |
2016-12-07 | $43.51 | $43.99 | $43.45 | $43.93 | $37.43 | 7,503,638 |
2016-12-06 | $43.20 | $43.28 | $43.07 | $43.25 | $36.85 | 3,826,066 |
2016-12-05 | $42.85 | $43.07 | $42.85 | $43.05 | $36.68 | 6,876,320 |
2016-12-02 | $42.70 | $42.91 | $42.65 | $42.72 | $36.40 | 6,111,161 |
2016-12-01 | $43.05 | $43.13 | $42.67 | $42.77 | $36.44 | 7,602,756 |
2016-11-30 | $43.31 | $43.34 | $43.15 | $43.27 | $36.86 | 9,083,267 |
2016-11-29 | $42.94 | $43.22 | $42.86 | $43.13 | $36.74 | 2,940,176 |
2016-11-28 | $42.95 | $43.16 | $42.95 | $43.06 | $36.68 | 4,713,033 |
2016-11-25 | $42.88 | $42.88 | $42.77 | $42.83 | $36.49 | 1,793,815 |
2016-11-23 | $42.52 | $42.68 | $42.43 | $42.65 | $36.34 | 7,423,790 |
2016-11-22 | $43.06 | $43.13 | $42.82 | $43.07 | $36.69 | 4,902,659 |
2016-11-21 | $42.46 | $42.63 | $42.39 | $42.54 | $36.24 | 4,781,981 |
2016-11-18 | $42.42 | $42.47 | $42.09 | $42.18 | $35.94 | 9,340,355 |
2016-11-17 | $42.36 | $42.62 | $42.26 | $42.34 | $36.07 | 10,382,246 |
2016-11-16 | $42.17 | $42.37 | $42.07 | $42.28 | $36.02 | 6,669,280 |
2016-11-15 | $42.10 | $42.67 | $42.06 | $42.61 | $36.30 | 7,636,475 |
2016-11-14 | $41.91 | $42.03 | $41.46 | $41.73 | $35.55 | 19,188,217 |
2016-11-11 | $42.05 | $42.37 | $41.56 | $42.07 | $35.84 | 15,447,181 |
2016-11-10 | $43.74 | $43.84 | $42.63 | $42.88 | $36.53 | 18,568,213 |
2016-11-09 | $44.12 | $44.51 | $43.85 | $44.07 | $37.55 | 21,928,579 |
2016-11-08 | $45.01 | $45.70 | $44.90 | $45.46 | $38.73 | 7,883,507 |
2016-11-07 | $44.74 | $45.23 | $44.70 | $45.17 | $38.48 | 11,337,280 |
2016-11-04 | $43.78 | $43.98 | $43.64 | $43.69 | $37.22 | 8,966,497 |
2016-11-03 | $44.31 | $44.43 | $43.99 | $44.12 | $37.59 | 7,658,023 |
2016-11-02 | $44.67 | $44.72 | $44.05 | $44.25 | $37.70 | 10,954,249 |
2016-11-01 | $45.30 | $45.31 | $44.44 | $44.76 | $38.13 | 7,573,093 |
2016-10-31 | $45.10 | $45.27 | $45.01 | $45.14 | $38.46 | 5,169,153 |
2016-10-28 | $45.09 | $45.29 | $44.68 | $44.89 | $38.24 | 7,648,111 |
2016-10-27 | $45.52 | $45.52 | $45.05 | $45.07 | $38.40 | 10,603,620 |
2016-10-26 | $45.50 | $45.67 | $45.32 | $45.44 | $38.71 | 4,931,793 |
2016-10-25 | $45.82 | $46.00 | $45.77 | $45.90 | $39.10 | 3,501,645 |
2016-10-24 | $46.03 | $46.08 | $45.77 | $45.90 | $39.10 | 2,179,555 |
2016-10-21 | $45.46 | $45.74 | $45.40 | $45.69 | $38.93 | 2,554,194 |
2016-10-20 | $45.71 | $45.88 | $45.54 | $45.72 | $38.95 | 3,936,493 |
2016-10-19 | $45.81 | $45.95 | $45.64 | $45.85 | $39.06 | 4,702,197 |
2016-10-18 | $45.55 | $45.67 | $45.41 | $45.62 | $38.87 | 5,220,348 |
2016-10-17 | $44.83 | $44.96 | $44.75 | $44.80 | $38.17 | 3,657,555 |
2016-10-14 | $45.15 | $45.25 | $44.79 | $44.84 | $38.20 | 4,728,617 |
2016-10-13 | $44.53 | $44.94 | $44.26 | $44.80 | $38.17 | 6,254,241 |
2016-10-12 | $45.14 | $45.33 | $44.96 | $45.19 | $38.50 | 3,756,596 |
2016-10-11 | $45.49 | $45.54 | $45.00 | $45.23 | $38.53 | 9,923,538 |
2016-10-10 | $46.09 | $46.40 | $46.07 | $46.26 | $39.41 | 5,199,093 |
2016-10-07 | $46.06 | $46.14 | $45.50 | $45.85 | $39.06 | 7,075,921 |
2016-10-06 | $45.82 | $46.08 | $45.71 | $46.06 | $39.24 | 5,037,222 |
2016-10-05 | $45.88 | $46.13 | $45.75 | $46.09 | $39.27 | 7,214,052 |
2016-10-04 | $45.87 | $46.00 | $45.28 | $45.41 | $38.69 | 11,590,240 |
2016-10-03 | $45.70 | $45.96 | $45.53 | $45.88 | $39.09 | 11,601,623 |
2016-09-30 | $45.61 | $45.75 | $45.39 | $45.61 | $38.86 | 7,078,554 |
2016-09-29 | $45.90 | $46.00 | $45.21 | $45.36 | $38.64 | 6,747,579 |
2016-09-28 | $45.84 | $46.18 | $45.45 | $46.16 | $39.33 | 5,203,197 |
2016-09-27 | $45.44 | $45.76 | $45.27 | $45.76 | $38.99 | 4,552,964 |
2016-09-26 | $45.36 | $45.43 | $45.10 | $45.12 | $38.44 | 3,198,189 |
2016-09-23 | $45.98 | $46.06 | $45.70 | $45.70 | $38.93 | 5,934,987 |
2016-09-22 | $46.38 | $46.54 | $46.16 | $46.30 | $39.45 | 12,461,453 |
2016-09-21 | $45.29 | $46.09 | $45.16 | $46.05 | $39.23 | 7,899,377 |
2016-09-20 | $45.12 | $45.15 | $44.82 | $44.82 | $38.18 | 3,973,899 |
2016-09-19 | $45.01 | $45.16 | $44.76 | $44.80 | $38.17 | 4,158,191 |
2016-09-16 | $44.38 | $44.55 | $44.10 | $44.50 | $37.91 | 5,618,479 |
2016-09-15 | $44.39 | $44.87 | $44.15 | $44.77 | $38.14 | 8,193,678 |
2016-09-14 | $44.07 | $44.47 | $43.98 | $44.02 | $37.50 | 13,256,758 |
2016-09-13 | $44.27 | $44.41 | $43.63 | $43.85 | $37.36 | 12,658,409 |
2016-09-12 | $44.05 | $45.08 | $43.97 | $44.97 | $38.31 | 6,823,864 |
2016-09-09 | $45.41 | $45.44 | $44.60 | $44.60 | $38.00 | 7,019,319 |
2016-09-08 | $46.24 | $46.35 | $46.02 | $46.05 | $39.23 | 6,701,238 |
2016-09-07 | $46.34 | $46.36 | $46.12 | $46.22 | $39.38 | 11,295,840 |
2016-09-06 | $45.99 | $46.38 | $45.93 | $46.29 | $39.44 | 15,342,831 |
2016-09-02 | $45.30 | $45.43 | $45.14 | $45.36 | $38.64 | 10,920,220 |
2016-09-01 | $44.41 | $44.76 | $44.37 | $44.76 | $38.13 | 8,896,135 |
2016-08-31 | $44.65 | $44.69 | $44.30 | $44.41 | $37.84 | 10,875,397 |
2016-08-30 | $45.05 | $45.16 | $44.80 | $44.88 | $38.24 | 6,698,323 |
2016-08-29 | $44.68 | $45.01 | $44.61 | $44.93 | $38.28 | 6,070,426 |
2016-08-26 | $45.09 | $45.53 | $44.30 | $44.62 | $38.01 | 8,545,305 |
2016-08-25 | $44.82 | $45.00 | $44.74 | $44.95 | $38.30 | 7,488,690 |
2016-08-24 | $44.82 | $45.00 | $44.70 | $44.93 | $38.28 | 4,473,264 |
2016-08-23 | $45.38 | $45.47 | $44.81 | $44.81 | $38.18 | 4,055,000 |
2016-08-22 | $45.17 | $45.18 | $44.87 | $44.97 | $38.31 | 6,365,065 |
2016-08-19 | $45.32 | $45.62 | $45.19 | $45.59 | $38.84 | 7,340,450 |
2016-08-18 | $45.72 | $45.85 | $45.59 | $45.85 | $39.06 | 4,659,931 |
2016-08-17 | $45.31 | $45.52 | $45.00 | $45.46 | $38.73 | 8,162,782 |
2016-08-16 | $45.85 | $45.85 | $45.58 | $45.68 | $38.92 | 4,195,438 |
2016-08-15 | $45.76 | $46.03 | $45.76 | $45.93 | $39.13 | 3,600,494 |
2016-08-12 | $45.49 | $45.60 | $45.29 | $45.47 | $38.74 | 4,069,914 |
2016-08-11 | $45.25 | $45.63 | $45.21 | $45.62 | $38.87 | 4,865,898 |
2016-08-10 | $45.31 | $45.33 | $44.97 | $45.08 | $38.41 | 2,988,898 |
2016-08-09 | $44.91 | $45.24 | $44.91 | $45.10 | $38.42 | 4,522,547 |
2016-08-08 | $44.74 | $44.83 | $44.70 | $44.77 | $38.14 | 2,601,563 |
2016-08-05 | $44.27 | $44.51 | $44.19 | $44.49 | $37.90 | 2,006,633 |
2016-08-04 | $43.83 | $44.16 | $43.78 | $44.01 | $37.49 | 3,323,904 |
2016-08-03 | $43.34 | $43.78 | $43.25 | $43.76 | $37.28 | 2,235,968 |
2016-08-02 | $43.88 | $43.94 | $43.31 | $43.62 | $37.16 | 7,443,640 |
2016-08-01 | $44.18 | $44.18 | $43.85 | $43.87 | $37.37 | 4,583,282 |
2016-07-29 | $43.79 | $44.03 | $43.60 | $43.97 | $37.46 | 7,389,082 |
2016-07-28 | $43.70 | $43.75 | $43.48 | $43.71 | $37.24 | 4,413,117 |
2016-07-27 | $43.72 | $43.84 | $43.31 | $43.70 | $37.23 | 5,891,653 |
2016-07-26 | $43.50 | $43.65 | $43.41 | $43.56 | $37.11 | 8,469,845 |
2016-07-25 | $43.53 | $43.53 | $43.21 | $43.26 | $36.86 | 2,019,613 |
2016-07-22 | $43.53 | $43.69 | $43.40 | $43.67 | $37.20 | 2,992,241 |
2016-07-21 | $43.38 | $43.56 | $43.25 | $43.37 | $36.95 | 3,448,167 |
2016-07-20 | $43.35 | $43.56 | $43.25 | $43.47 | $37.03 | 2,562,113 |
2016-07-19 | $43.37 | $43.37 | $43.13 | $43.24 | $36.84 | 4,060,898 |
2016-07-18 | $43.17 | $43.68 | $43.17 | $43.67 | $37.20 | 5,493,135 |
2016-07-15 | $43.43 | $43.43 | $43.17 | $43.33 | $36.91 | 11,761,417 |
2016-07-14 | $43.33 | $43.54 | $43.21 | $43.42 | $36.99 | 7,184,437 |
2016-07-13 | $42.92 | $42.96 | $42.60 | $42.83 | $36.49 | 5,141,268 |
2016-07-12 | $42.86 | $43.04 | $42.76 | $42.93 | $36.57 | 5,969,110 |
2016-07-11 | $42.24 | $42.48 | $42.24 | $42.31 | $36.05 | 6,756,279 |
2016-07-08 | $41.61 | $41.99 | $41.54 | $41.97 | $35.76 | 4,561,515 |
2016-07-07 | $41.42 | $41.54 | $41.02 | $41.13 | $35.04 | 4,760,608 |
2016-07-06 | $40.78 | $41.24 | $40.62 | $41.19 | $35.09 | 5,126,235 |
2016-07-05 | $41.66 | $41.66 | $41.26 | $41.35 | $35.23 | 5,275,967 |
2016-07-01 | $42.05 | $42.24 | $42.00 | $42.15 | $35.91 | 5,497,972 |
2016-06-30 | $41.57 | $41.88 | $41.39 | $41.84 | $35.65 | 7,259,321 |
2016-06-29 | $41.16 | $41.40 | $41.09 | $41.39 | $35.26 | 5,285,745 |
2016-06-28 | $40.26 | $40.44 | $40.05 | $40.43 | $34.44 | 7,476,069 |
2016-06-27 | $39.65 | $39.65 | $38.86 | $39.27 | $33.46 | 8,940,579 |
2016-06-24 | $39.82 | $40.65 | $39.63 | $39.73 | $33.85 | 13,088,953 |
2016-06-23 | $41.81 | $42.22 | $41.61 | $42.20 | $35.95 | 6,261,667 |
2016-06-22 | $41.40 | $41.52 | $41.20 | $41.22 | $35.12 | 9,839,887 |
2016-06-21 | $41.46 | $41.66 | $41.23 | $41.56 | $35.08 | 4,673,776 |
2016-06-20 | $41.33 | $41.51 | $41.20 | $41.23 | $34.80 | 5,223,465 |
2016-06-17 | $40.54 | $40.59 | $40.28 | $40.56 | $34.24 | 6,183,201 |
2016-06-16 | $39.99 | $40.50 | $39.69 | $40.50 | $34.19 | 4,744,293 |
2016-06-15 | $40.61 | $40.97 | $40.53 | $40.60 | $34.27 | 7,689,637 |
2016-06-14 | $40.26 | $40.43 | $39.94 | $40.24 | $33.97 | 5,315,474 |
2016-06-13 | $40.44 | $40.72 | $40.31 | $40.36 | $34.07 | 4,063,786 |
2016-06-10 | $41.13 | $41.26 | $40.82 | $40.93 | $34.55 | 4,730,184 |
2016-06-09 | $41.88 | $41.98 | $41.78 | $41.91 | $35.38 | 3,314,097 |
2016-06-08 | $42.34 | $42.45 | $42.24 | $42.38 | $35.78 | 4,236,473 |
2016-06-07 | $41.95 | $42.15 | $41.95 | $42.08 | $35.52 | 5,899,446 |
2016-06-06 | $41.53 | $41.79 | $41.47 | $41.69 | $35.19 | 9,798,677 |
2016-06-03 | $41.20 | $41.38 | $40.97 | $41.36 | $34.91 | 6,762,695 |
2016-06-02 | $40.50 | $40.82 | $40.39 | $40.79 | $34.43 | 3,636,917 |
2016-06-01 | $40.37 | $40.56 | $40.26 | $40.48 | $34.17 | 3,793,920 |
2016-05-31 | $40.59 | $40.65 | $40.38 | $40.47 | $34.16 | 6,992,606 |
2016-05-27 | $40.56 | $40.64 | $40.32 | $40.44 | $34.14 | 3,334,691 |
2016-05-26 | $40.49 | $40.55 | $40.27 | $40.44 | $34.14 | 5,599,684 |
2016-05-25 | $40.14 | $40.37 | $40.11 | $40.21 | $33.94 | 8,510,543 |
2016-05-24 | $39.61 | $39.87 | $39.58 | $39.82 | $33.61 | 4,683,082 |
2016-05-23 | $39.46 | $39.64 | $39.39 | $39.43 | $33.28 | 7,446,203 |
2016-05-20 | $39.51 | $39.60 | $39.42 | $39.52 | $33.36 | 9,181,360 |
2016-05-19 | $39.17 | $39.22 | $38.90 | $39.16 | $33.06 | 13,545,725 |
2016-05-18 | $40.65 | $40.65 | $39.25 | $39.48 | $33.33 | 36,141,382 |
2016-05-17 | $39.92 | $40.08 | $39.69 | $39.79 | $33.59 | 7,790,627 |
2016-05-16 | $39.88 | $40.08 | $39.82 | $39.95 | $33.72 | 2,914,185 |
2016-05-13 | $39.91 | $40.05 | $39.43 | $39.52 | $33.36 | 3,169,142 |
2016-05-12 | $40.55 | $40.57 | $40.07 | $40.21 | $33.94 | 4,056,902 |
2016-05-11 | $40.35 | $40.58 | $40.23 | $40.33 | $34.04 | 3,660,163 |
2016-05-10 | $40.09 | $40.43 | $40.02 | $40.42 | $34.12 | 5,269,877 |
2016-05-09 | $40.10 | $40.10 | $39.55 | $39.63 | $33.45 | 3,788,686 |
2016-05-06 | $39.98 | $40.31 | $39.92 | $40.19 | $33.93 | 3,348,966 |
2016-05-05 | $40.47 | $40.55 | $40.00 | $40.12 | $33.87 | 4,341,092 |
2016-05-04 | $40.50 | $40.51 | $40.07 | $40.13 | $33.88 | 6,120,285 |
2016-05-03 | $41.10 | $41.13 | $40.67 | $40.72 | $34.37 | 6,784,276 |
2016-05-02 | $41.88 | $41.90 | $41.60 | $41.80 | $35.29 | 6,434,120 |
2016-04-29 | $41.95 | $42.09 | $41.56 | $41.90 | $35.37 | 4,567,999 |
2016-04-28 | $42.06 | $42.40 | $41.97 | $42.07 | $35.51 | 2,749,884 |
2016-04-27 | $42.09 | $42.53 | $41.96 | $42.45 | $35.83 | 3,735,454 |
2016-04-26 | $42.15 | $42.25 | $42.01 | $42.23 | $35.65 | 4,556,563 |
2016-04-25 | $42.03 | $42.04 | $41.77 | $41.85 | $35.33 | 3,176,557 |
2016-04-22 | $42.16 | $42.41 | $42.01 | $42.08 | $35.52 | 4,766,588 |
2016-04-21 | $42.63 | $42.63 | $42.23 | $42.30 | $35.71 | 3,531,275 |
2016-04-20 | $42.60 | $42.94 | $42.46 | $42.74 | $36.08 | 4,691,255 |
2016-04-19 | $42.68 | $43.03 | $42.68 | $42.97 | $36.27 | 5,783,530 |
2016-04-18 | $41.99 | $42.49 | $41.89 | $42.32 | $35.72 | 5,618,712 |
2016-04-15 | $42.25 | $42.32 | $42.10 | $42.12 | $35.56 | 3,320,937 |
2016-04-14 | $42.45 | $42.46 | $42.26 | $42.34 | $35.74 | 5,362,891 |
2016-04-13 | $42.43 | $42.53 | $42.28 | $42.52 | $35.89 | 6,655,677 |
2016-04-12 | $41.40 | $41.94 | $41.20 | $41.83 | $35.31 | 6,323,781 |
2016-04-11 | $41.33 | $41.51 | $41.19 | $41.20 | $34.78 | 4,374,570 |
2016-04-08 | $40.91 | $40.96 | $40.62 | $40.71 | $34.37 | 3,271,081 |
2016-04-07 | $40.36 | $40.38 | $39.95 | $40.07 | $33.83 | 3,770,711 |
2016-04-06 | $40.28 | $40.85 | $40.14 | $40.85 | $34.48 | 4,868,518 |
2016-04-05 | $40.51 | $40.60 | $40.26 | $40.33 | $34.04 | 4,394,504 |
2016-04-04 | $41.51 | $41.53 | $41.05 | $41.10 | $34.69 | 3,092,868 |
2016-04-01 | $40.84 | $41.60 | $40.69 | $41.54 | $35.07 | 6,531,599 |
2016-03-31 | $41.87 | $41.94 | $41.55 | $41.62 | $35.13 | 4,879,066 |
2016-03-30 | $41.84 | $42.01 | $41.65 | $41.68 | $35.18 | 3,197,376 |
2016-03-29 | $40.50 | $41.25 | $40.39 | $41.22 | $34.80 | 2,537,148 |
2016-03-28 | $40.63 | $40.72 | $40.52 | $40.72 | $34.37 | 2,133,207 |
2016-03-24 | $40.35 | $40.59 | $40.16 | $40.57 | $34.25 | 3,272,281 |
2016-03-23 | $41.04 | $41.04 | $40.64 | $40.65 | $34.31 | 4,143,715 |
2016-03-22 | $41.14 | $41.52 | $41.08 | $41.35 | $34.91 | 3,572,179 |
2016-03-21 | $41.26 | $41.51 | $41.25 | $41.45 | $34.99 | 2,636,273 |
2016-03-18 | $41.36 | $41.50 | $41.27 | $41.29 | $34.85 | 4,202,037 |
2016-03-17 | $40.78 | $41.23 | $40.61 | $41.16 | $34.75 | 3,778,805 |
2016-03-16 | $39.22 | $40.39 | $39.15 | $40.30 | $34.02 | 4,700,393 |
2016-03-15 | $39.50 | $39.53 | $39.31 | $39.52 | $33.36 | 2,298,355 |
2016-03-14 | $40.20 | $40.31 | $39.98 | $40.09 | $33.84 | 3,141,847 |
2016-03-11 | $40.06 | $40.41 | $40.05 | $40.38 | $34.09 | 3,771,806 |
2016-03-10 | $39.67 | $39.75 | $38.98 | $39.52 | $33.36 | 6,019,402 |
2016-03-09 | $39.41 | $39.68 | $39.35 | $39.43 | $33.28 | 4,582,142 |
2016-03-08 | $39.39 | $39.46 | $39.07 | $39.22 | $33.11 | 6,104,502 |
2016-03-07 | $39.55 | $40.05 | $39.52 | $39.85 | $33.64 | 4,727,820 |
2016-03-04 | $39.55 | $40.10 | $39.46 | $39.94 | $33.72 | 7,830,284 |
2016-03-03 | $38.77 | $39.18 | $38.72 | $39.16 | $33.06 | 3,624,761 |
2016-03-02 | $38.28 | $38.78 | $38.24 | $38.78 | $32.74 | 5,338,009 |
2016-03-01 | $37.76 | $38.31 | $37.63 | $38.30 | $32.33 | 4,321,080 |
2016-02-29 | $37.07 | $37.32 | $36.97 | $36.98 | $31.22 | 7,779,501 |
2016-02-26 | $37.25 | $37.26 | $36.65 | $36.68 | $30.96 | 4,238,417 |
2016-02-25 | $36.82 | $37.08 | $36.61 | $37.05 | $31.28 | 5,228,455 |
2016-02-24 | $36.41 | $37.06 | $36.24 | $36.93 | $31.17 | 4,996,954 |
2016-02-23 | $37.48 | $37.49 | $36.95 | $36.99 | $31.23 | 3,547,833 |
2016-02-22 | $37.47 | $37.77 | $37.41 | $37.76 | $31.88 | 4,645,439 |
2016-02-19 | $36.81 | $37.05 | $36.70 | $36.87 | $31.12 | 4,017,627 |
2016-02-18 | $37.33 | $37.34 | $36.93 | $37.02 | $31.25 | 4,327,261 |
2016-02-17 | $36.74 | $37.32 | $36.74 | $37.25 | $31.44 | 5,428,764 |
2016-02-16 | $36.46 | $36.57 | $36.26 | $36.53 | $30.84 | 6,888,966 |
2016-02-12 | $35.47 | $35.80 | $35.32 | $35.79 | $30.21 | 4,981,932 |
2016-02-11 | $35.13 | $35.47 | $34.97 | $35.27 | $29.77 | 9,592,357 |
2016-02-10 | $36.13 | $36.48 | $35.83 | $35.83 | $30.25 | 9,542,251 |
2016-02-09 | $35.60 | $36.07 | $35.34 | $35.68 | $30.12 | 8,753,245 |
2016-02-08 | $36.21 | $36.31 | $35.74 | $36.18 | $30.54 | 8,285,118 |
2016-02-05 | $37.02 | $37.03 | $36.50 | $36.65 | $30.94 | 6,399,702 |
2016-02-04 | $37.10 | $37.50 | $36.85 | $37.05 | $31.28 | 9,343,438 |
2016-02-03 | $36.29 | $36.87 | $35.66 | $36.83 | $31.09 | 12,832,258 |
2016-02-02 | $36.44 | $36.46 | $35.82 | $35.91 | $30.31 | 7,342,660 |
2016-02-01 | $36.84 | $37.09 | $36.64 | $37.02 | $31.25 | 5,276,724 |
2016-01-29 | $36.78 | $37.35 | $36.66 | $37.34 | $31.52 | 7,764,150 |
2016-01-28 | $36.29 | $36.38 | $35.92 | $36.21 | $30.57 | 7,631,179 |
2016-01-27 | $35.81 | $36.18 | $35.45 | $35.68 | $30.12 | 6,207,731 |
2016-01-26 | $35.53 | $35.90 | $35.48 | $35.83 | $30.25 | 4,285,831 |
2016-01-25 | $35.71 | $35.84 | $35.33 | $35.36 | $29.85 | 6,726,364 |
2016-01-22 | $35.84 | $35.94 | $35.60 | $35.94 | $30.34 | 13,047,303 |
2016-01-21 | $34.76 | $35.26 | $34.44 | $34.85 | $29.42 | 7,856,633 |
2016-01-20 | $34.62 | $34.93 | $33.91 | $34.69 | $29.28 | 9,857,802 |
2016-01-19 | $35.79 | $35.79 | $35.18 | $35.44 | $29.92 | 6,732,290 |
2016-01-15 | $34.97 | $35.14 | $34.46 | $34.86 | $29.43 | 8,378,232 |
2016-01-14 | $35.91 | $36.45 | $35.67 | $36.36 | $30.69 | 8,974,538 |
2016-01-13 | $36.73 | $36.77 | $35.81 | $35.90 | $30.30 | 8,054,381 |
2016-01-12 | $36.44 | $36.63 | $36.03 | $36.29 | $30.63 | 7,252,925 |
2016-01-11 | $36.59 | $36.59 | $35.92 | $36.26 | $30.61 | 6,296,024 |
2016-01-08 | $36.92 | $37.00 | $36.23 | $36.30 | $30.64 | 8,229,543 |
2016-01-07 | $36.99 | $37.33 | $36.63 | $36.65 | $30.94 | 8,851,560 |
2016-01-06 | $37.81 | $38.02 | $37.64 | $37.79 | $31.90 | 6,487,095 |
2016-01-05 | $38.55 | $38.58 | $38.36 | $38.48 | $32.48 | 5,367,173 |
2016-01-04 | $38.42 | $38.42 | $38.04 | $38.39 | $32.41 | 6,750,871 |
2015-12-31 | $39.51 | $39.61 | $39.36 | $39.39 | $33.25 | 6,550,317 |
2015-12-30 | $39.65 | $39.71 | $39.42 | $39.45 | $33.30 | 5,423,185 |
2015-12-29 | $40.10 | $40.14 | $39.94 | $40.02 | $33.78 | 6,215,855 |
2015-12-28 | $39.94 | $39.96 | $39.76 | $39.94 | $33.72 | 4,566,129 |
2015-12-24 | $40.15 | $40.24 | $40.10 | $40.17 | $33.91 | 2,660,372 |
2015-12-23 | $40.10 | $40.35 | $40.04 | $40.34 | $34.05 | 8,273,832 |
2015-12-22 | $39.57 | $39.86 | $39.52 | $39.86 | $33.65 | 7,572,270 |
2015-12-21 | $39.67 | $39.67 | $39.29 | $39.53 | $33.37 | 6,684,296 |
2015-12-18 | $40.01 | $40.02 | $39.73 | $39.74 | $33.09 | 7,148,822 |
2015-12-17 | $40.34 | $40.41 | $39.87 | $39.89 | $33.21 | 7,386,043 |
2015-12-16 | $39.96 | $40.56 | $39.77 | $40.36 | $33.61 | 10,536,573 |
2015-12-15 | $39.51 | $39.77 | $39.47 | $39.66 | $33.02 | 8,725,507 |
2015-12-14 | $38.86 | $39.05 | $38.51 | $39.03 | $32.50 | 8,865,889 |
2015-12-11 | $38.75 | $38.76 | $38.42 | $38.47 | $32.03 | 7,986,055 |
2015-12-10 | $39.73 | $39.87 | $39.48 | $39.52 | $32.91 | 7,570,819 |
2015-12-09 | $40.00 | $40.37 | $39.70 | $39.81 | $33.15 | 7,878,699 |
2015-12-08 | $39.82 | $40.17 | $39.70 | $40.17 | $33.45 | 6,626,855 |
2015-12-07 | $40.92 | $40.93 | $40.52 | $40.63 | $33.83 | 6,146,079 |
2015-12-04 | $40.77 | $41.33 | $40.70 | $41.28 | $34.37 | 4,102,217 |
2015-12-03 | $41.39 | $41.40 | $40.85 | $41.02 | $34.15 | 6,460,200 |
2015-12-02 | $41.48 | $41.48 | $41.05 | $41.24 | $34.34 | 4,595,293 |
2015-12-01 | $41.54 | $41.70 | $41.46 | $41.70 | $34.72 | 5,349,098 |
2015-11-30 | $41.20 | $41.39 | $41.12 | $41.37 | $34.45 | 5,823,684 |
2015-11-27 | $41.67 | $41.67 | $41.34 | $41.40 | $34.47 | 1,168,450 |
2015-11-25 | $42.24 | $42.24 | $42.02 | $42.19 | $35.13 | 3,440,915 |
2015-11-24 | $42.02 | $42.51 | $41.95 | $42.43 | $35.33 | 4,272,255 |
2015-11-23 | $42.40 | $42.49 | $42.18 | $42.26 | $35.19 | 4,648,386 |
2015-11-20 | $42.56 | $42.78 | $42.49 | $42.61 | $35.48 | 6,221,985 |
2015-11-19 | $42.14 | $42.31 | $42.05 | $42.21 | $35.15 | 6,256,718 |
2015-11-18 | $41.42 | $41.92 | $41.35 | $41.88 | $34.87 | 6,579,235 |
2015-11-17 | $41.61 | $41.66 | $41.36 | $41.46 | $34.52 | 2,969,236 |
2015-11-16 | $40.88 | $41.57 | $40.83 | $41.56 | $34.60 | 4,159,701 |
2015-11-13 | $41.18 | $41.19 | $40.67 | $40.80 | $33.97 | 4,418,738 |
2015-11-12 | $41.59 | $41.79 | $41.29 | $41.33 | $34.41 | 2,848,849 |
2015-11-11 | $41.95 | $41.95 | $41.65 | $41.76 | $34.77 | 1,921,595 |
2015-11-10 | $41.67 | $41.72 | $41.45 | $41.66 | $34.69 | 3,014,990 |
2015-11-09 | $42.23 | $42.33 | $41.72 | $41.79 | $34.80 | 5,295,769 |
2015-11-06 | $42.50 | $42.88 | $42.28 | $42.84 | $35.67 | 3,686,979 |
2015-11-05 | $43.34 | $43.54 | $43.16 | $43.35 | $36.10 | 3,520,014 |
2015-11-04 | $43.87 | $43.91 | $43.22 | $43.36 | $36.10 | 3,201,490 |
2015-11-03 | $43.01 | $43.79 | $43.00 | $43.66 | $36.35 | 7,663,348 |
2015-11-02 | $42.70 | $43.14 | $42.66 | $43.14 | $35.92 | 3,223,583 |
2015-10-30 | $42.59 | $42.59 | $42.33 | $42.34 | $35.25 | 6,246,784 |
2015-10-29 | $42.22 | $42.48 | $42.19 | $42.32 | $35.24 | 2,173,724 |
2015-10-28 | $43.22 | $43.38 | $42.43 | $42.70 | $35.55 | 5,599,495 |
2015-10-27 | $43.16 | $43.23 | $42.99 | $43.11 | $35.90 | 2,246,232 |
2015-10-26 | $43.71 | $43.72 | $43.49 | $43.55 | $36.26 | 2,124,800 |
2015-10-23 | $43.98 | $44.04 | $43.74 | $43.90 | $36.55 | 2,574,283 |
2015-10-22 | $43.29 | $43.74 | $43.21 | $43.68 | $36.37 | 2,967,326 |
2015-10-21 | $43.17 | $43.21 | $42.80 | $42.84 | $35.67 | 5,132,735 |
2015-10-20 | $43.36 | $43.50 | $43.26 | $43.36 | $36.10 | 2,635,552 |
2015-10-19 | $43.44 | $43.44 | $43.22 | $43.37 | $36.11 | 2,115,285 |
2015-10-16 | $43.68 | $43.86 | $43.49 | $43.80 | $36.47 | 3,911,215 |
2015-10-15 | $43.59 | $43.86 | $43.33 | $43.86 | $36.52 | 4,456,516 |
2015-10-14 | $42.77 | $43.00 | $42.68 | $42.85 | $35.68 | 6,945,482 |
2015-10-13 | $42.68 | $42.98 | $42.46 | $42.49 | $35.38 | 2,699,193 |
2015-10-12 | $43.48 | $43.50 | $43.12 | $43.18 | $35.95 | 3,111,824 |
2015-10-09 | $43.61 | $43.77 | $43.23 | $43.39 | $36.13 | 3,426,641 |
2015-10-08 | $42.68 | $43.30 | $42.55 | $43.27 | $36.03 | 3,301,537 |
2015-10-07 | $42.67 | $43.11 | $42.57 | $42.80 | $35.64 | 4,554,920 |
2015-10-06 | $41.77 | $41.91 | $41.61 | $41.83 | $34.83 | 4,459,837 |
2015-10-05 | $41.52 | $41.93 | $41.49 | $41.92 | $34.90 | 5,035,358 |
2015-10-02 | $39.92 | $41.07 | $39.82 | $41.06 | $34.19 | 4,119,418 |
2015-10-01 | $40.24 | $40.32 | $39.84 | $40.14 | $33.42 | 4,875,932 |
2015-09-30 | $39.75 | $39.98 | $39.55 | $39.89 | $33.21 | 5,799,932 |
2015-09-29 | $38.72 | $38.98 | $38.56 | $38.83 | $32.33 | 4,505,801 |
2015-09-28 | $39.16 | $39.17 | $38.53 | $38.55 | $32.10 | 7,536,072 |
2015-09-25 | $40.04 | $40.04 | $39.39 | $39.47 | $32.86 | 4,233,196 |
2015-09-24 | $39.14 | $39.64 | $38.89 | $39.50 | $32.89 | 12,972,320 |
2015-09-23 | $40.04 | $40.10 | $39.63 | $39.66 | $33.02 | 3,701,156 |
2015-09-22 | $40.16 | $40.27 | $39.93 | $40.24 | $33.51 | 4,125,995 |
2015-09-21 | $41.10 | $41.12 | $40.81 | $41.01 | $34.15 | 6,735,923 |
2015-09-18 | $41.23 | $41.57 | $40.83 | $40.97 | $34.11 | 4,046,912 |
2015-09-17 | $41.36 | $42.61 | $41.36 | $41.72 | $34.74 | 3,426,706 |
2015-09-16 | $41.45 | $41.88 | $41.37 | $41.75 | $34.76 | 3,181,164 |
2015-09-15 | $40.45 | $40.89 | $40.39 | $40.80 | $33.97 | 3,306,672 |
2015-09-14 | $40.38 | $40.47 | $40.14 | $40.44 | $33.67 | 3,349,895 |
2015-09-11 | $40.28 | $40.55 | $40.17 | $40.54 | $33.76 | 3,205,909 |
2015-09-10 | $39.98 | $40.56 | $39.94 | $40.36 | $33.61 | 4,343,076 |
2015-09-09 | $40.72 | $40.83 | $39.89 | $39.92 | $33.24 | 5,594,879 |
2015-09-08 | $39.92 | $40.07 | $39.69 | $40.07 | $33.36 | 3,342,543 |
2015-09-04 | $39.32 | $39.36 | $38.62 | $38.80 | $32.31 | 4,072,489 |
2015-09-03 | $40.05 | $40.53 | $39.94 | $40.05 | $33.35 | 4,627,988 |
2015-09-02 | $39.88 | $39.96 | $39.48 | $39.96 | $33.27 | 3,763,297 |
2015-09-01 | $39.88 | $39.93 | $39.13 | $39.29 | $32.71 | 7,089,551 |
2015-08-31 | $40.57 | $40.88 | $40.27 | $40.69 | $33.88 | 6,743,217 |
2015-08-28 | $40.88 | $41.11 | $40.66 | $40.91 | $34.06 | 6,177,508 |
2015-08-27 | $40.49 | $41.39 | $40.36 | $41.38 | $34.45 | 9,089,577 |
2015-08-26 | $39.25 | $39.88 | $38.73 | $39.80 | $33.14 | 9,908,093 |
2015-08-25 | $38.64 | $40.82 | $38.47 | $38.49 | $32.05 | 12,050,559 |
2015-08-24 | $38.91 | $39.03 | $36.51 | $37.89 | $31.55 | 16,638,576 |
2015-08-21 | $40.48 | $40.55 | $39.68 | $39.70 | $33.06 | 6,880,886 |
2015-08-20 | $41.20 | $41.26 | $40.95 | $41.03 | $34.16 | 5,252,425 |
2015-08-19 | $41.89 | $42.11 | $41.37 | $41.70 | $34.72 | 5,124,796 |
iShares Core MSCI Emerging Markets ETF (IEMG) News Headlines
Recent iShares Core MSCI Emerging Markets ETF (IEMG) News
Similar Companies to iShares Core MSCI Emerging Markets ETF (IEMG) 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 | -- | -- | -- |